"Date","Open","High","Low","Close","Volume","OI"
01/03/1978,50.15,50.15,50.15,50.15,0,0
01/04/1978,50,50,50,50,0,0
01/05/1978,49.44,49.44,49.44,49.44,0,0
01/06/1978,49.05,49.05,49.05,49.05,0,0
01/09/1978,48.65,48.65,48.65,48.65,0,0
01/10/1978,48.34,48.34,48.34,48.34,0,0
01/11/1978,48.05,48.05,48.05,48.05,0,0
01/12/1978,48.19,48.19,48.19,48.19,0,0
01/13/1978,48.09,48.09,48.09,48.09,0,0
01/16/1978,48,48,48,48,0,0
01/17/1978,48.3,48.3,48.3,48.3,0,0
01/18/1978,48.65,48.65,48.65,48.65,0,0
01/19/1978,48.3,48.3,48.3,48.3,0,0
01/20/1978,48.09,48.09,48.09,48.09,0,0
01/23/1978,47.65,47.65,47.65,47.65,0,0
01/24/1978,47.69,47.69,47.69,47.69,0,0
01/25/1978,47.75,47.75,47.75,47.75,0,0
01/26/1978,47.25,47.25,47.25,47.25,0,0
01/27/1978,47.34,47.34,47.34,47.34,0,0
01/30/1978,47.9,47.9,47.9,47.9,0,0
01/31/1978,47.8,47.8,47.8,47.8,0,0
02/01/1978,48.25,48.25,48.25,48.25,0,0
02/02/1978,48.25,48.25,48.25,48.25,0,0
02/03/1978,47.84,47.84,47.84,47.84,0,0
02/06/1978,47.9,47.9,47.9,47.9,0,0
02/07/1978,48.4,48.4,48.4,48.4,0,0
02/08/1978,48.69,48.69,48.69,48.69,0,0
02/09/1978,48.3,48.3,48.3,48.3,0,0
02/10/1978,48.15,48.15,48.15,48.15,0,0
02/13/1978,48.05,48.05,48.05,48.05,0,0
02/14/1978,47.59,47.59,47.59,47.59,0,0
02/15/1978,47.59,47.59,47.59,47.59,0,0
02/16/1978,47.15,47.15,47.15,47.15,0,0
02/17/1978,47.05,47.05,47.05,47.05,0,0
02/21/1978,46.94,46.94,46.94,46.94,0,0
02/22/1978,46.8,46.8,46.8,46.8,0,0
02/23/1978,46.94,46.94,46.94,46.94,0,0
02/24/1978,47.34,47.34,47.34,47.34,0,0
02/27/1978,46.9,46.9,46.9,46.9,0,0
02/28/1978,46.55,46.55,46.55,46.55,0,0
03/01/1978,46.59,46.59,46.59,46.59,0,0
03/02/1978,46.65,46.65,46.65,46.65,0,0
03/03/1978,46.65,46.65,46.65,46.65,0,0
03/06/1978,46.34,46.34,46.34,46.34,0,0
03/07/1978,46.69,46.69,46.69,46.69,0,0
03/08/1978,46.9,46.9,46.9,46.9,0,0
03/09/1978,46.9,46.9,46.9,46.9,0,0
03/10/1978,47.44,47.44,47.44,47.44,0,0
03/13/1978,47.4,47.4,47.4,47.4,0,0
03/14/1978,47.65,47.65,47.65,47.65,0,0
03/15/1978,47.44,47.44,47.44,47.44,0,0
03/16/1978,47.8,47.8,47.8,47.8,0,0
03/17/1978,48.19,48.19,48.19,48.19,0,0
03/20/1978,48.4,48.4,48.4,48.4,0,0
03/21/1978,47.69,47.69,47.69,47.69,0,0
03/22/1978,47.59,47.59,47.59,47.59,0,0
03/23/1978,47.5,47.5,47.5,47.5,0,0
03/27/1978,47.25,47.25,47.25,47.25,0,0
03/28/1978,47.65,47.65,47.65,47.65,0,0
03/29/1978,47.65,47.65,47.65,47.65,0,0
03/30/1978,47.5,47.5,47.5,47.5,0,0
03/31/1978,47.3,47.3,47.3,47.3,0,0
04/03/1978,46.94,46.94,46.94,46.94,0,0
04/04/1978,47.25,47.25,47.25,47.25,0,0
04/05/1978,47.69,47.69,47.69,47.69,0,0
04/06/1978,47.75,47.75,47.75,47.75,0,0
04/07/1978,47.94,47.94,47.94,47.94,0,0
04/10/1978,48.15,48.15,48.15,48.15,0,0
04/11/1978,48,48,48,48,0,0
04/12/1978,47.84,47.84,47.84,47.84,0,0
04/13/1978,48.44,48.44,48.44,48.44,0,0
04/14/1978,49.59,49.59,49.59,49.59,0,0
04/17/1978,50.59,50.59,50.59,50.59,0,0
04/18/1978,50,50,50,50,0,0
04/19/1978,50.3,50.3,50.3,50.3,0,0
04/20/1978,50.59,50.59,50.59,50.59,0,0
04/21/1978,50.44,50.44,50.44,50.44,0,0
04/24/1978,51.44,51.44,51.44,51.44,0,0
04/25/1978,51.84,51.84,51.84,51.84,0,0
04/26/1978,52,52,52,52,0,0
04/27/1978,51.4,51.4,51.4,51.4,0,0
04/28/1978,52.05,52.05,52.05,52.05,0,0
05/01/1978,52.5,52.5,52.5,52.5,0,0
05/02/1978,52.19,52.19,52.19,52.19,0,0
05/03/1978,51.55,51.55,51.55,51.55,0,0
05/04/1978,51.4,51.4,51.4,51.4,0,0
05/05/1978,51.75,51.75,51.75,51.75,0,0
05/08/1978,51.5,51.5,51.5,51.5,0,0
05/09/1978,51.34,51.34,51.34,51.34,0,0
05/10/1978,51.4,51.4,51.4,51.4,0,0
05/11/1978,52.25,52.25,52.25,52.25,0,0
05/12/1978,52.55,52.55,52.55,52.55,0,0
05/15/1978,53.05,53.05,53.05,53.05,0,0
05/16/1978,53.3,53.3,53.3,53.3,0,0
05/17/1978,53.3,53.3,53.3,53.3,0,0
05/18/1978,52.75,52.75,52.75,52.75,0,0
05/19/1978,52.44,52.44,52.44,52.44,0,0
05/22/1978,53.09,53.09,53.09,53.09,0,0
05/23/1978,52.34,52.34,52.34,52.34,0,0
05/24/1978,51.9,51.9,51.9,51.9,0,0
05/25/1978,51.8,51.8,51.8,51.8,0,0
05/26/1978,51.69,51.69,51.69,51.69,0,0
05/30/1978,51.84,51.84,51.84,51.84,0,0
05/31/1978,52,52,52,52,0,0
06/01/1978,52.05,52.05,52.05,52.05,0,0
06/02/1978,52.59,52.59,52.59,52.59,0,0
06/05/1978,53.75,53.75,53.75,53.75,0,0
06/06/1978,53.9,53.9,53.9,53.9,0,0
06/07/1978,53.75,53.75,53.75,53.75,0,0
06/08/1978,53.69,53.69,53.69,53.69,0,0
06/09/1978,53.5,53.5,53.5,53.5,0,0
06/12/1978,53.3,53.3,53.3,53.3,0,0
06/13/1978,53.55,53.55,53.55,53.55,0,0
06/14/1978,53.3,53.3,53.3,53.3,0,0
06/15/1978,52.65,52.65,52.65,52.65,0,0
06/16/1978,52.09,52.09,52.09,52.09,0,0
06/19/1978,52.25,52.25,52.25,52.25,0,0
06/20/1978,51.65,51.65,51.65,51.65,0,0
06/21/1978,51.55,51.55,51.55,51.55,0,0
06/22/1978,51.75,51.75,51.75,51.75,0,0
06/23/1978,51.44,51.44,51.44,51.44,0,0
06/26/1978,50.75,50.75,50.75,50.75,0,0
06/27/1978,51.05,51.05,51.05,51.05,0,0
06/28/1978,51.3,51.3,51.3,51.3,0,0
06/29/1978,51.34,51.34,51.34,51.34,0,0
06/30/1978,51.15,51.15,51.15,51.15,0,0
07/03/1978,50.9,50.9,50.9,50.9,0,0
07/05/1978,50.5,50.5,50.5,50.5,0,0
07/06/1978,50.59,50.59,50.59,50.59,0,0
07/07/1978,51,51,51,51,0,0
07/10/1978,51.3,51.3,51.3,51.3,0,0
07/11/1978,51.55,51.55,51.55,51.55,0,0
07/12/1978,51.65,51.65,51.65,51.65,0,0
07/13/1978,51.65,51.65,51.65,51.65,0,0
07/14/1978,52.59,52.59,52.59,52.59,0,0
07/17/1978,52.59,52.59,52.59,52.59,0,0
07/18/1978,52.05,52.05,52.05,52.05,0,0
07/19/1978,52.9,52.9,52.9,52.9,0,0
07/20/1978,52.75,52.75,52.75,52.75,0,0
07/21/1978,52.5,52.5,52.5,52.5,0,0
07/24/1978,52.5,52.5,52.5,52.5,0,0
07/25/1978,52.94,52.94,52.94,52.94,0,0
07/26/1978,53.34,53.34,53.34,53.34,0,0
07/27/1978,53.65,53.65,53.65,53.65,0,0
07/28/1978,53.9,53.9,53.9,53.9,0,0
07/31/1978,54.25,54.25,54.25,54.25,0,0
08/01/1978,54.3,54.3,54.3,54.3,0,0
08/02/1978,56,56,56,56,0,0
08/03/1978,56.15,56.15,56.15,56.15,0,0
08/04/1978,56.44,56.44,56.44,56.44,0,0
08/07/1978,56.09,56.09,56.09,56.09,0,0
08/08/1978,56.44,56.44,56.44,56.44,0,0
08/09/1978,56.59,56.59,56.59,56.59,0,0
08/10/1978,56.09,56.09,56.09,56.09,0,0
08/11/1978,56.19,56.19,56.19,56.19,0,0
08/14/1978,56.09,56.09,56.09,56.09,0,0
08/15/1978,56.09,56.09,56.09,56.09,0,0
08/16/1978,56.65,56.65,56.65,56.65,0,0
08/17/1978,56.8,56.8,56.8,56.8,0,0
08/18/1978,56.5,56.5,56.5,56.5,0,0
08/21/1978,56.05,56.05,56.05,56.05,0,0
08/22/1978,56.4,56.4,56.4,56.4,0,0
08/23/1978,56.75,56.75,56.75,56.75,0,0
08/24/1978,56.84,56.84,56.84,56.84,0,0
08/25/1978,56.75,56.75,56.75,56.75,0,0
08/28/1978,56.25,56.25,56.25,56.25,0,0
08/29/1978,55.8,55.8,55.8,55.8,0,0
08/30/1978,55.84,55.84,55.84,55.84,0,0
08/31/1978,55.69,55.69,55.69,55.69,0,0
09/01/1978,56.05,56.05,56.05,56.05,0,0
09/05/1978,56.65,56.65,56.65,56.65,0,0
09/06/1978,57.15,57.15,57.15,57.15,0,0
09/07/1978,57.09,57.09,57.09,57.09,0,0
09/08/1978,58,58,58,58,0,0
09/11/1978,58,58,58,58,0,0
09/12/1978,58.05,58.05,58.05,58.05,0,0
09/13/1978,57.44,57.44,57.44,57.44,0,0
09/14/1978,56.59,56.59,56.59,56.59,0,0
09/15/1978,56,56,56,56,0,0
09/18/1978,55.5,55.5,55.5,55.5,0,0
09/19/1978,55.25,55.25,55.25,55.25,0,0
09/20/1978,54.75,54.75,54.75,54.75,0,0
09/21/1978,54.9,54.9,54.9,54.9,0,0
09/22/1978,54.84,54.84,54.84,54.84,0,0
09/25/1978,54.84,54.84,54.84,54.84,0,0
09/26/1978,55.25,55.25,55.25,55.25,0,0
09/27/1978,54.65,54.65,54.65,54.65,0,0
09/28/1978,54.9,54.9,54.9,54.9,0,0
09/29/1978,55.19,55.19,55.19,55.19,0,0
10/02/1978,55.59,55.59,55.59,55.59,0,0
10/03/1978,55.3,55.3,55.3,55.3,0,0
10/04/1978,55.75,55.75,55.75,55.75,0,0
10/05/1978,55.69,55.69,55.69,55.69,0,0
10/06/1978,55.8,55.8,55.8,55.8,0,0
10/09/1978,56.59,56.59,56.59,56.59,0,0
10/10/1978,56.34,56.34,56.34,56.34,0,0
10/11/1978,57.25,57.25,57.25,57.25,0,0
10/12/1978,56.8,56.8,56.8,56.8,0,0
10/13/1978,56.59,56.59,56.59,56.59,0,0
10/16/1978,55.44,55.44,55.44,55.44,0,0
10/17/1978,54.84,54.84,54.84,54.84,0,0
10/18/1978,54.55,54.55,54.55,54.55,0,0
10/19/1978,53.84,53.84,53.84,53.84,0,0
10/20/1978,53.34,53.34,53.34,53.34,0,0
10/23/1978,53.59,53.59,53.59,53.59,0,0
10/24/1978,53.09,53.09,53.09,53.09,0,0
10/25/1978,53.05,53.05,53.05,53.05,0,0
10/26/1978,52.44,52.44,52.44,52.44,0,0
10/27/1978,51.59,51.59,51.59,51.59,0,0
10/30/1978,52.25,52.25,52.25,52.25,0,0
10/31/1978,50.8,50.8,50.8,50.8,0,0
11/01/1978,53.34,53.34,53.34,53.34,0,0
11/02/1978,52.55,52.55,52.55,52.55,0,0
11/03/1978,52.75,52.75,52.75,52.75,0,0
11/06/1978,52.05,52.05,52.05,52.05,0,0
11/08/1978,51.75,51.75,51.75,51.75,0,0
11/09/1978,51.59,51.59,51.59,51.59,0,0
11/10/1978,51.69,51.69,51.69,51.69,0,0
11/13/1978,50.69,50.69,50.69,50.69,0,0
11/14/1978,50.55,50.55,50.55,50.55,0,0
11/15/1978,50.59,50.59,50.59,50.59,0,0
11/16/1978,51.25,51.25,51.25,51.25,0,0
11/17/1978,51.59,51.59,51.59,51.59,0,0
11/20/1978,52.09,52.09,52.09,52.09,0,0
11/21/1978,51.9,51.9,51.9,51.9,0,0
11/22/1978,52.25,52.25,52.25,52.25,0,0
11/24/1978,52.4,52.4,52.4,52.4,0,0
11/27/1978,52.59,52.59,52.59,52.59,0,0
11/28/1978,52,52,52,52,0,0
11/29/1978,51.25,51.25,51.25,51.25,0,0
11/30/1978,51.84,51.84,51.84,51.84,0,0
12/01/1978,52.8,52.8,52.8,52.8,0,0
12/04/1978,52.75,52.75,52.75,52.75,0,0
12/05/1978,53.55,53.55,53.55,53.55,0,0
12/06/1978,53.55,53.55,53.55,53.55,0,0
12/07/1978,53.19,53.19,53.19,53.19,0,0
12/08/1978,52.84,52.84,52.84,52.84,0,0
12/11/1978,53.25,53.25,53.25,53.25,0,0
12/12/1978,52.94,52.94,52.94,52.94,0,0
12/13/1978,52.59,52.59,52.59,52.59,0,0
12/14/1978,52.69,52.69,52.69,52.69,0,0
12/15/1978,52.4,52.4,52.4,52.4,0,0
12/18/1978,51.34,51.34,51.34,51.34,0,0
12/19/1978,52,52,52,52,0,0
12/20/1978,52.19,52.19,52.19,52.19,0,0
12/21/1978,52.15,52.15,52.15,52.15,0,0
12/22/1978,53.3,53.3,53.3,53.3,0,0
12/26/1978,54.15,54.15,54.15,54.15,0,0
12/27/1978,53.44,53.44,53.44,53.44,0,0
12/28/1978,53.3,53.3,53.3,53.3,0,0
12/29/1978,53,53,53,53,0,0
01/02/1979,53.44,53.44,53.44,53.44,0,0
01/03/1979,53.94,53.94,53.94,53.94,0,0
01/04/1979,54.34,54.34,54.34,54.34,0,0
01/05/1979,54.55,54.55,54.55,54.55,0,0
01/08/1979,54.44,54.44,54.44,54.44,0,0
01/09/1979,54.75,54.75,54.75,54.75,0,0
01/10/1979,54.34,54.34,54.34,54.34,0,0
01/11/1979,54.8,54.8,54.8,54.8,0,0
01/12/1979,55.25,55.25,55.25,55.25,0,0
01/15/1979,55.84,55.84,55.84,55.84,0,0
01/16/1979,55.05,55.05,55.05,55.05,0,0
01/17/1979,55.5,55.5,55.5,55.5,0,0
01/18/1979,55.15,55.15,55.15,55.15,0,0
01/19/1979,54.94,54.94,54.94,54.94,0,0
01/22/1979,55.19,55.19,55.19,55.19,0,0
01/23/1979,55.5,55.5,55.5,55.5,0,0
01/24/1979,55.19,55.19,55.19,55.19,0,0
01/25/1979,55.8,55.8,55.8,55.8,0,0
01/26/1979,56.25,56.25,56.25,56.25,0,0
01/29/1979,55.94,55.94,55.94,55.94,0,0
01/30/1979,55.69,55.69,55.69,55.69,0,0
01/31/1979,54.84,54.84,54.84,54.84,0,0
02/01/1979,55.05,55.05,55.05,55.05,0,0
02/02/1979,54.75,54.75,54.75,54.75,0,0
02/05/1979,53.9,53.9,53.9,53.9,0,0
02/06/1979,53.84,53.84,53.84,53.84,0,0
02/07/1979,53.44,53.44,53.44,53.44,0,0
02/08/1979,53.59,53.59,53.59,53.59,0,0
02/09/1979,53.75,53.75,53.75,53.75,0,0
02/12/1979,54,54,54,54,0,0
02/13/1979,54.44,54.44,54.44,54.44,0,0
02/14/1979,54.3,54.3,54.3,54.3,0,0
02/15/1979,54.3,54.3,54.3,54.3,0,0
02/16/1979,54.15,54.15,54.15,54.15,0,0
02/20/1979,54.65,54.65,54.65,54.65,0,0
02/21/1979,54.44,54.44,54.44,54.44,0,0
02/22/1979,53.9,53.9,53.9,53.9,0,0
02/23/1979,53.5,53.5,53.5,53.5,0,0
02/26/1979,53.44,53.44,53.44,53.44,0,0
02/27/1979,52.5,52.5,52.5,52.5,0,0
02/28/1979,52.59,52.59,52.59,52.59,0,0
03/01/1979,53,53,53,53,0,0
03/02/1979,52.9,52.9,52.9,52.9,0,0
03/05/1979,53.59,53.59,53.59,53.59,0,0
03/06/1979,53.4,53.4,53.4,53.4,0,0
03/07/1979,53.75,53.75,53.75,53.75,0,0
03/08/1979,54.4,54.4,54.4,54.4,0,0
03/09/1979,54.34,54.34,54.34,54.34,0,0
03/12/1979,54.5,54.5,54.5,54.5,0,0
03/13/1979,54.55,54.55,54.55,54.55,0,0
03/14/1979,54.5,54.5,54.5,54.5,0,0
03/15/1979,54.44,54.44,54.44,54.44,0,0
03/16/1979,55,55,55,55,0,0
03/19/1979,55.19,55.19,55.19,55.19,0,0
03/20/1979,54.9,54.9,54.9,54.9,0,0
03/21/1979,55.44,55.44,55.44,55.44,0,0
03/22/1979,55.59,55.59,55.59,55.59,0,0
03/23/1979,55.4,55.4,55.4,55.4,0,0
03/26/1979,55.05,55.05,55.05,55.05,0,0
03/27/1979,56.05,56.05,56.05,56.05,0,0
03/28/1979,55.75,55.75,55.75,55.75,0,0
03/29/1979,55.65,55.65,55.65,55.65,0,0
03/30/1979,55.3,55.3,55.3,55.3,0,0
04/02/1979,55,55,55,55,0,0
04/03/1979,55.9,55.9,55.9,55.9,0,0
04/04/1979,56,56,56,56,0,0
04/05/1979,56.4,56.4,56.4,56.4,0,0
04/06/1979,56.25,56.25,56.25,56.25,0,0
04/09/1979,56.05,56.05,56.05,56.05,0,0
04/10/1979,56.3,56.3,56.3,56.3,0,0
04/11/1979,55.65,55.65,55.65,55.65,0,0
04/12/1979,55.5,55.5,55.5,55.5,0,0
04/16/1979,55.09,55.09,55.09,55.09,0,0
04/17/1979,55.09,55.09,55.09,55.09,0,0
04/18/1979,55.34,55.34,55.34,55.34,0,0
04/19/1979,54.94,54.94,54.94,54.94,0,0
04/20/1979,54.9,54.9,54.9,54.9,0,0
04/23/1979,55.15,55.15,55.15,55.15,0,0
04/24/1979,55.4,55.4,55.4,55.4,0,0
04/25/1979,55.55,55.55,55.55,55.55,0,0
04/26/1979,55.19,55.19,55.19,55.19,0,0
04/27/1979,55.09,55.09,55.09,55.09,0,0
04/30/1979,55.15,55.15,55.15,55.15,0,0
05/01/1979,55.19,55.19,55.19,55.19,0,0
05/02/1979,55.3,55.3,55.3,55.3,0,0
05/03/1979,55.34,55.34,55.34,55.34,0,0
05/04/1979,54.65,54.65,54.65,54.65,0,0
05/07/1979,53.8,53.8,53.8,53.8,0,0
05/08/1979,54.05,54.05,54.05,54.05,0,0
05/09/1979,54.09,54.09,54.09,54.09,0,0
05/10/1979,53.5,53.5,53.5,53.5,0,0
05/11/1979,53.5,53.5,53.5,53.5,0,0
05/14/1979,53.19,53.19,53.19,53.19,0,0
05/15/1979,53.19,53.19,53.19,53.19,0,0
05/16/1979,53.34,53.34,53.34,53.34,0,0
05/17/1979,54.3,54.3,54.3,54.3,0,0
05/18/1979,54.19,54.19,54.19,54.19,0,0
05/21/1979,54.34,54.34,54.34,54.34,0,0
05/22/1979,54.59,54.59,54.59,54.59,0,0
05/23/1979,54,54,54,54,0,0
05/24/1979,54,54,54,54,0,0
05/25/1979,54.15,54.15,54.15,54.15,0,0
05/29/1979,54,54,54,54,0,0
05/30/1979,53.4,53.4,53.4,53.4,0,0
05/31/1979,53.4,53.4,53.4,53.4,0,0
06/01/1979,53.4,53.4,53.4,53.4,0,0
06/04/1979,53.5,53.5,53.5,53.5,0,0
06/05/1979,54.25,54.25,54.25,54.25,0,0
06/06/1979,54.59,54.59,54.59,54.59,0,0
06/07/1979,54.8,54.8,54.8,54.8,0,0
06/08/1979,54.59,54.59,54.59,54.59,0,0
06/11/1979,54.9,54.9,54.9,54.9,0,0
06/12/1979,55.34,55.34,55.34,55.34,0,0
06/13/1979,54.09,54.09,54.09,54.09,0,0
06/14/1979,54.8,54.8,54.8,54.8,0,0
06/15/1979,54.75,54.75,54.75,54.75,0,0
06/18/1979,54.25,54.25,54.25,54.25,0,0
06/19/1979,54.34,54.34,54.34,54.34,0,0
06/20/1979,54.4,54.4,54.4,54.4,0,0
06/21/1979,54.69,54.69,54.69,54.69,0,0
06/22/1979,54.9,54.9,54.9,54.9,0,0
06/25/1979,54.59,54.59,54.59,54.59,0,0
06/26/1979,54.25,54.25,54.25,54.25,0,0
06/27/1979,54.55,54.55,54.55,54.55,0,0
06/28/1979,54.8,54.8,54.8,54.8,0,0
06/29/1979,54.69,54.69,54.69,54.69,0,0
07/02/1979,54.19,54.19,54.19,54.19,0,0
07/03/1979,54.25,54.25,54.25,54.25,0,0
07/05/1979,54.4,54.4,54.4,54.4,0,0
07/06/1979,55.05,55.05,55.05,55.05,0,0
07/09/1979,55.34,55.34,55.34,55.34,0,0
07/10/1979,55.15,55.15,55.15,55.15,0,0
07/11/1979,54.69,54.69,54.69,54.69,0,0
07/12/1979,54.15,54.15,54.15,54.15,0,0
07/13/1979,53.9,53.9,53.9,53.9,0,0
07/16/1979,54.05,54.05,54.05,54.05,0,0
07/17/1979,53.44,53.44,53.44,53.44,0,0
07/18/1979,53.55,53.55,53.55,53.55,0,0
07/19/1979,53.4,53.4,53.4,53.4,0,0
07/20/1979,53.55,53.55,53.55,53.55,0,0
07/23/1979,53.5,53.5,53.5,53.5,0,0
07/24/1979,53.69,53.69,53.69,53.69,0,0
07/25/1979,54.34,54.34,54.34,54.34,0,0
07/26/1979,54.3,54.3,54.3,54.3,0,0
07/27/1979,54.3,54.3,54.3,54.3,0,0
07/30/1979,54.34,54.34,54.34,54.34,0,0
07/31/1979,54.69,54.69,54.69,54.69,0,0
08/01/1979,55,55,55,55,0,0
08/02/1979,54.94,54.94,54.94,54.94,0,0
08/03/1979,54.84,54.84,54.84,54.84,0,0
08/06/1979,55.09,55.09,55.09,55.09,0,0
08/07/1979,55.9,55.9,55.9,55.9,0,0
08/08/1979,56,56,56,56,0,0
08/09/1979,55.75,55.75,55.75,55.75,0,0
08/10/1979,56.3,56.3,56.3,56.3,0,0
08/13/1979,56.84,56.84,56.84,56.84,0,0
08/14/1979,56.84,56.84,56.84,56.84,0,0
08/15/1979,57.4,57.4,57.4,57.4,0,0
08/16/1979,57.15,57.15,57.15,57.15,0,0
08/17/1979,57.25,57.25,57.25,57.25,0,0
08/20/1979,57.55,57.55,57.55,57.55,0,0
08/21/1979,57.5,57.5,57.5,57.5,0,0
08/22/1979,57.44,57.44,57.44,57.44,0,0
08/23/1979,57.15,57.15,57.15,57.15,0,0
08/24/1979,57.09,57.09,57.09,57.09,0,0
08/27/1979,57.34,57.34,57.34,57.34,0,0
08/28/1979,57.25,57.25,57.25,57.25,0,0
08/29/1979,57.25,57.25,57.25,57.25,0,0
08/30/1979,57.19,57.19,57.19,57.19,0,0
08/31/1979,57.4,57.4,57.4,57.4,0,0
09/04/1979,56.3,56.3,56.3,56.3,0,0
09/05/1979,55.94,55.94,55.94,55.94,0,0
09/07/1979,56.4,56.4,56.4,56.4,0,0
09/10/1979,56.59,56.59,56.59,56.59,0,0
09/11/1979,56.15,56.15,56.15,56.15,0,0
09/12/1979,56.3,56.3,56.3,56.3,0,0
09/13/1979,56.34,56.34,56.34,56.34,0,0
09/14/1979,57.05,57.05,57.05,57.05,0,0
09/17/1979,57,57,57,57,0,0
09/18/1979,56.59,56.59,56.59,56.59,0,0
09/19/1979,56.75,56.75,56.75,56.75,0,0
09/20/1979,58.19,58.19,58.19,58.19,0,0
09/21/1979,58.05,58.05,58.05,58.05,0,0
09/24/1979,57.44,57.44,57.44,57.44,0,0
09/25/1979,57.59,57.59,57.59,57.59,0,0
09/26/1979,57.55,57.55,57.55,57.55,0,0
09/27/1979,57.55,57.55,57.55,57.55,0,0
09/28/1979,57,57,57,57,0,0
10/01/1979,56.59,56.59,56.59,56.59,0,0
10/02/1979,57.19,57.19,57.19,57.19,0,0
10/03/1979,57.09,57.09,57.09,57.09,0,0
10/04/1979,57.34,57.34,57.34,57.34,0,0
10/05/1979,57.94,57.94,57.94,57.94,0,0
10/08/1979,57.15,57.15,57.15,57.15,0,0
10/09/1979,55.69,55.69,55.69,55.69,0,0
10/10/1979,55.44,55.44,55.44,55.44,0,0
10/11/1979,55.05,55.05,55.05,55.05,0,0
10/12/1979,54.69,54.69,54.69,54.69,0,0
10/15/1979,54.15,54.15,54.15,54.15,0,0
10/16/1979,53.94,53.94,53.94,53.94,0,0
10/17/1979,54,54,54,54,0,0
10/18/1979,54,54,54,54,0,0
10/19/1979,52.84,52.84,52.84,52.84,0,0
10/22/1979,52.65,52.65,52.65,52.65,0,0
10/23/1979,52.55,52.55,52.55,52.55,0,0
10/24/1979,52.59,52.59,52.59,52.59,0,0
10/25/1979,52.4,52.4,52.4,52.4,0,0
10/26/1979,52.75,52.75,52.75,52.75,0,0
10/29/1979,52.8,52.8,52.8,52.8,0,0
10/30/1979,54.05,54.05,54.05,54.05,0,0
10/31/1979,53.44,53.44,53.44,53.44,0,0
11/01/1979,53.94,53.94,53.94,53.94,0,0
11/02/1979,53.84,53.84,53.84,53.84,0,0
11/05/1979,53.5,53.5,53.5,53.5,0,0
11/06/1979,53.15,53.15,53.15,53.15,0,0
11/07/1979,52.44,52.44,52.44,52.44,0,0
11/08/1979,52.69,52.69,52.69,52.69,0,0
11/09/1979,53.3,53.3,53.3,53.3,0,0
11/12/1979,54.34,54.34,54.34,54.34,0,0
11/13/1979,53.9,53.9,53.9,53.9,0,0
11/14/1979,54.05,54.05,54.05,54.05,0,0
11/15/1979,54.34,54.34,54.34,54.34,0,0
11/16/1979,54.09,54.09,54.09,54.09,0,0
11/19/1979,54.25,54.25,54.25,54.25,0,0
11/20/1979,53.8,53.8,53.8,53.8,0,0
11/21/1979,53.94,53.94,53.94,53.94,0,0
11/23/1979,54.4,54.4,54.4,54.4,0,0
11/26/1979,55.65,55.65,55.65,55.65,0,0
11/27/1979,55.34,55.34,55.34,55.34,0,0
11/28/1979,55.59,55.59,55.59,55.59,0,0
11/29/1979,55.59,55.59,55.59,55.59,0,0
11/30/1979,55.25,55.25,55.25,55.25,0,0
12/03/1979,55,55,55,55,0,0
12/04/1979,55.59,55.59,55.59,55.59,0,0
12/05/1979,55.8,55.8,55.8,55.8,0,0
12/06/1979,56.19,56.19,56.19,56.19,0,0
12/07/1979,55.84,55.84,55.84,55.84,0,0
12/10/1979,55.9,55.9,55.9,55.9,0,0
12/11/1979,55.69,55.69,55.69,55.69,0,0
12/12/1979,55.59,55.59,55.59,55.59,0,0
12/13/1979,55.69,55.69,55.69,55.69,0,0
12/14/1979,56.4,56.4,56.4,56.4,0,0
12/17/1979,56.5,56.5,56.5,56.5,0,0
12/18/1979,55.75,55.75,55.75,55.75,0,0
12/19/1979,55.8,55.8,55.8,55.8,0,0
12/20/1979,55.84,55.84,55.84,55.84,0,0
12/21/1979,55.5,55.5,55.5,55.5,0,0
12/26/1979,55.75,55.75,55.75,55.75,0,0
12/27/1979,55.75,55.75,55.75,55.75,0,0
12/28/1979,55.59,55.59,55.59,55.59,0,0
12/31/1979,55.55,55.55,55.55,55.55,0,0
01/02/1980,54.25,54.25,54.25,54.25,0,0
01/03/1980,54.15,54.15,54.15,54.15,0,0
01/04/1980,54.84,54.84,54.84,54.84,0,0
01/09/1980,56.19,56.19,56.19,56.19,0,0
01/10/1980,56.8,56.8,56.8,56.8,0,0
01/11/1980,56.65,56.65,56.65,56.65,0,0
01/14/1980,56.65,56.65,56.65,56.65,0,0
01/15/1980,57.25,57.25,57.25,57.25,0,0
01/16/1980,57.15,57.15,57.15,57.15,0,0
01/17/1980,56.94,56.94,56.94,56.94,0,0
01/18/1980,57.09,57.09,57.09,57.09,0,0
01/21/1980,57.65,57.65,57.65,57.65,0,0
01/22/1980,57.3,57.3,57.3,57.3,0,0
01/23/1980,58.55,58.55,58.55,58.55,0,0
01/24/1980,58.4,58.4,58.4,58.4,0,0
01/25/1980,58.25,58.25,58.25,58.25,0,0
01/28/1980,58.8,58.8,58.8,58.8,0,0
01/29/1980,58.34,58.34,58.34,58.34,0,0
01/30/1980,59.05,59.05,59.05,59.05,0,0
01/31/1980,58.3,58.3,58.3,58.3,0,0
02/01/1980,59.05,59.05,59.05,59.05,0,0
02/04/1980,58.5,58.5,58.5,58.5,0,0
02/05/1980,58.8,58.8,58.8,58.8,0,0
02/06/1980,59.3,59.3,59.3,59.3,0,0
02/07/1980,59.05,59.05,59.05,59.05,0,0
02/08/1980,59.8,59.8,59.8,59.8,0,0
02/11/1980,59.4,59.4,59.4,59.4,0,0
02/12/1980,60.15,60.15,60.15,60.15,0,0
02/13/1980,60.34,60.34,60.34,60.34,0,0
02/14/1980,59.4,59.4,59.4,59.4,0,0
02/15/1980,58.94,58.94,58.94,58.94,0,0
02/19/1980,58.65,58.65,58.65,58.65,0,0
02/20/1980,59.69,59.69,59.69,59.69,0,0
02/21/1980,58.8,58.8,58.8,58.8,0,0
02/22/1980,58.75,58.75,58.75,58.75,0,0
02/25/1980,57.84,57.84,57.84,57.84,0,0
02/26/1980,58.4,58.4,58.4,58.4,0,0
02/27/1980,57.3,57.3,57.3,57.3,0,0
02/28/1980,57.34,57.34,57.34,57.34,0,0
02/29/1980,58,58,58,58,0,0
03/03/1980,57.3,57.3,57.3,57.3,0,0
03/04/1980,57.65,57.65,57.65,57.65,0,0
03/05/1980,56.69,56.69,56.69,56.69,0,0
03/06/1980,55.55,55.55,55.55,55.55,0,0
03/07/1980,54.59,54.59,54.59,54.59,0,0
03/10/1980,54.84,54.84,54.84,54.84,0,0
03/11/1980,55.5,55.5,55.5,55.5,0,0
03/12/1980,54.94,54.94,54.94,54.94,0,0
03/13/1980,54.4,54.4,54.4,54.4,0,0
03/14/1980,54.3,54.3,54.3,54.3,0,0
03/17/1980,52.9,52.9,52.9,52.9,0,0
03/18/1980,54.05,54.05,54.05,54.05,0,0
03/19/1980,53.9,53.9,53.9,53.9,0,0
03/20/1980,53.25,53.25,53.25,53.25,0,0
03/21/1980,52.9,52.9,52.9,52.9,0,0
03/24/1980,51.3,51.3,51.3,51.3,0,0
03/25/1980,51.4,51.4,51.4,51.4,0,0
03/26/1980,51.05,51.05,51.05,51.05,0,0
03/27/1980,51.65,51.65,51.65,51.65,0,0
03/28/1980,52.59,52.59,52.59,52.59,0,0
03/31/1980,53.25,53.25,53.25,53.25,0,0
04/01/1980,53.05,53.05,53.05,53.05,0,0
04/02/1980,53.34,53.34,53.34,53.34,0,0
04/03/1980,53,53,53,53,0,0
04/07/1980,51.8,51.8,51.8,51.8,0,0
04/08/1980,52.4,52.4,52.4,52.4,0,0
04/09/1980,53.55,53.55,53.55,53.55,0,0
04/10/1980,53.8,53.8,53.8,53.8,0,0
04/11/1980,53.44,53.44,53.44,53.44,0,0
04/14/1980,53,53,53,53,0,0
04/15/1980,52.94,52.94,52.94,52.94,0,0
04/16/1980,52.25,52.25,52.25,52.25,0,0
04/17/1980,52.15,52.15,52.15,52.15,0,0
04/18/1980,51.8,51.8,51.8,51.8,0,0
04/21/1980,51.5,51.5,51.5,51.5,0,0
04/22/1980,53.55,53.55,53.55,53.55,0,0
04/23/1980,53.69,53.69,53.69,53.69,0,0
04/24/1980,54,54,54,54,0,0
04/25/1980,54.65,54.65,54.65,54.65,0,0
04/28/1980,54.9,54.9,54.9,54.9,0,0
04/29/1980,54.94,54.94,54.94,54.94,0,0
04/30/1980,55.15,55.15,55.15,55.15,0,0
05/01/1980,54.75,54.75,54.75,54.75,0,0
05/02/1980,54.8,54.8,54.8,54.8,0,0
05/05/1980,55.34,55.34,55.34,55.34,0,0
05/06/1980,55,55,55,55,0,0
05/07/1980,55.34,55.34,55.34,55.34,0,0
05/08/1980,54.69,54.69,54.69,54.69,0,0
05/09/1980,53.9,53.9,53.9,53.9,0,0
05/12/1980,54.09,54.09,54.09,54.09,0,0
05/13/1980,55,55,55,55,0,0
05/14/1980,55.15,55.15,55.15,55.15,0,0
05/15/1980,54.94,54.94,54.94,54.94,0,0
05/16/1980,55.19,55.19,55.19,55.19,0,0
05/19/1980,55.34,55.34,55.34,55.34,0,0
05/20/1980,55.34,55.34,55.34,55.34,0,0
05/21/1980,55.4,55.4,55.4,55.4,0,0
05/22/1980,56.19,56.19,56.19,56.19,0,0
05/23/1980,57.15,57.15,57.15,57.15,0,0
05/27/1980,57.25,57.25,57.25,57.25,0,0
05/28/1980,57.65,57.65,57.65,57.65,0,0
05/29/1980,56.55,56.55,56.55,56.55,0,0
05/30/1980,57.05,57.05,57.05,57.05,0,0
06/02/1980,56.8,56.8,56.8,56.8,0,0
06/03/1980,56.65,56.65,56.65,56.65,0,0
06/04/1980,57.9,57.9,57.9,57.9,0,0
06/05/1980,57.8,57.8,57.8,57.8,0,0
06/06/1980,58.05,58.05,58.05,58.05,0,0
06/09/1980,58.19,58.19,58.19,58.19,0,0
06/10/1980,58.8,58.8,58.8,58.8,0,0
06/11/1980,59.55,59.55,59.55,59.55,0,0
06/12/1980,59.4,59.4,59.4,59.4,0,0
06/13/1980,59.44,59.44,59.44,59.44,0,0
06/16/1980,59.65,59.65,59.65,59.65,0,0
06/17/1980,59.44,59.44,59.44,59.44,0,0
06/18/1980,59.59,59.59,59.59,59.59,0,0
06/19/1980,58.55,58.55,58.55,58.55,0,0
06/20/1980,58.34,58.34,58.34,58.34,0,0
06/23/1980,58.69,58.69,58.69,58.69,0,0
06/24/1980,58.94,58.94,58.94,58.94,0,0
06/25/1980,59.8,59.8,59.8,59.8,0,0
06/26/1980,59.5,59.5,59.5,59.5,0,0
06/27/1980,59.3,59.3,59.3,59.3,0,0
06/30/1980,58.3,58.3,58.3,58.3,0,0
07/01/1980,58.75,58.75,58.75,58.75,0,0
07/02/1980,59.19,59.19,59.19,59.19,0,0
07/03/1980,60.15,60.15,60.15,60.15,0,0
07/07/1980,60.59,60.59,60.59,60.59,0,0
07/08/1980,60.25,60.25,60.25,60.25,0,0
07/09/1980,60.34,60.34,60.34,60.34,0,0
07/10/1980,59.84,59.84,59.84,59.84,0,0
07/11/1980,60.5,60.5,60.5,60.5,0,0
07/14/1980,61.94,61.94,61.94,61.94,0,0
07/15/1980,61.44,61.44,61.44,61.44,0,0
07/16/1980,61.59,61.59,61.59,61.59,0,0
07/17/1980,62.65,62.65,62.65,62.65,0,0
07/18/1980,62.69,62.69,62.69,62.69,0,0
07/21/1980,63,63,63,63,0,0
07/22/1980,62.69,62.69,62.69,62.69,0,0
07/23/1980,62.59,62.59,62.59,62.59,0,0
07/24/1980,62.44,62.44,62.44,62.44,0,0
07/25/1980,61.94,61.94,61.94,61.94,0,0
07/28/1980,62.59,62.59,62.59,62.59,0,0
07/29/1980,63.25,63.25,63.25,63.25,0,0
07/30/1980,63.19,63.19,63.19,63.19,0,0
07/31/1980,62.94,62.94,62.94,62.94,0,0
08/01/1980,62.69,62.69,62.69,62.69,0,0
08/04/1980,62.55,62.55,62.55,62.55,0,0
08/05/1980,62.4,62.4,62.4,62.4,0,0
08/06/1980,62.84,62.84,62.84,62.84,0,0
08/07/1980,63.8,63.8,63.8,63.8,0,0
08/08/1980,63.69,63.69,63.69,63.69,0,0
08/11/1980,64.59,64.59,64.59,64.59,0,0
08/12/1980,64,64,64,64,0,0
08/13/1980,63.65,63.65,63.65,63.65,0,0
08/14/1980,64.9,64.9,64.9,64.9,0,0
08/15/1980,65.09,65.09,65.09,65.09,0,0
08/18/1980,63.69,63.69,63.69,63.69,0,0
08/19/1980,63.34,63.34,63.34,63.34,0,0
08/20/1980,64,64,64,64,0,0
08/21/1980,64.9,64.9,64.9,64.9,0,0
08/22/1980,65.05,65.05,65.05,65.05,0,0
08/25/1980,64.59,64.59,64.59,64.59,0,0
08/26/1980,64.3,64.3,64.3,64.3,0,0
08/27/1980,63.55,63.55,63.55,63.55,0,0
08/28/1980,62.9,62.9,62.9,62.9,0,0
08/29/1980,63.09,63.09,63.09,63.09,0,0
09/02/1980,63.84,63.84,63.84,63.84,0,0
09/03/1980,65.05,65.05,65.05,65.05,0,0
09/04/1980,64.65,64.65,64.65,64.65,0,0
09/05/1980,64.3,64.3,64.3,64.3,0,0
09/08/1980,63.05,63.05,63.05,63.05,0,0
09/09/1980,63.65,63.65,63.65,63.65,0,0
09/10/1980,63.94,63.94,63.94,63.94,0,0
09/11/1980,64.4,64.4,64.4,64.4,0,0
09/12/1980,64.15,64.15,64.15,64.15,0,0
09/15/1980,64.3,64.3,64.3,64.3,0,0
09/16/1980,64.65,64.65,64.65,64.65,0,0
09/17/1980,66,66,66,66,0,0
09/18/1980,65.69,65.69,65.69,65.69,0,0
09/19/1980,66.19,66.19,66.19,66.19,0,0
09/22/1980,66.94,66.94,66.94,66.94,0,0
09/23/1980,66.15,66.15,66.15,66.15,0,0
09/24/1980,66.55,66.55,66.55,66.55,0,0
09/25/1980,65.55,65.55,65.55,65.55,0,0
09/26/1980,64.44,64.44,64.44,64.44,0,0
09/29/1980,63.15,63.15,63.15,63.15,0,0
09/30/1980,64.15,64.15,64.15,64.15,0,0
10/01/1980,64.94,64.94,64.94,64.94,0,0
10/02/1980,65.3,65.3,65.3,65.3,0,0
10/03/1980,65.94,65.94,65.94,65.94,0,0
10/06/1980,67.09,67.09,67.09,67.09,0,0
10/07/1980,66.59,66.59,66.59,66.59,0,0
10/08/1980,67.15,67.15,67.15,67.15,0,0
10/09/1980,66.75,66.75,66.75,66.75,0,0
10/10/1980,66.19,66.19,66.19,66.19,0,0
10/13/1980,67.3,67.3,67.3,67.3,0,0
10/14/1980,67.09,67.09,67.09,67.09,0,0
10/15/1980,68.09,68.09,68.09,68.09,0,0
10/16/1980,67,67,67,67,0,0
10/17/1980,66.69,66.69,66.69,66.69,0,0
10/20/1980,67.3,67.3,67.3,67.3,0,0
10/21/1980,66.69,66.69,66.69,66.69,0,0
10/22/1980,66.65,66.65,66.65,66.65,0,0
10/23/1980,65.3,65.3,65.3,65.3,0,0
10/24/1980,65.65,65.65,65.65,65.65,0,0
10/27/1980,64.55,64.55,64.55,64.55,0,0
10/28/1980,64.75,64.75,64.75,64.75,0,0
10/29/1980,64.65,64.65,64.65,64.65,0,0
10/30/1980,63.9,63.9,63.9,63.9,0,0
10/31/1980,64.84,64.84,64.84,64.84,0,0
11/03/1980,65.75,65.75,65.75,65.75,0,0
11/05/1980,66.9,66.9,66.9,66.9,0,0
11/06/1980,65.5,65.5,65.5,65.5,0,0
11/07/1980,65.8,65.8,65.8,65.8,0,0
11/10/1980,66,66,66,66,0,0
11/11/1980,66.75,66.75,66.75,66.75,0,0
11/12/1980,68.4,68.4,68.4,68.4,0,0
11/13/1980,69.19,69.19,69.19,69.19,0,0
11/14/1980,69.3,69.3,69.3,69.3,0,0
11/17/1980,69.75,69.75,69.75,69.75,0,0
11/18/1980,70.59,70.59,70.59,70.59,0,0
11/19/1980,70.3,70.3,70.3,70.3,0,0
11/20/1980,71,71,71,71,0,0
11/21/1980,70.34,70.34,70.34,70.34,0,0
11/24/1980,70.34,70.34,70.34,70.34,0,0
11/25/1980,70.55,70.55,70.55,70.55,0,0
11/26/1980,70.59,70.59,70.59,70.59,0,0
11/28/1980,70.75,70.75,70.75,70.75,0,0
12/01/1980,69.09,69.09,69.09,69.09,0,0
12/02/1980,69.19,69.19,69.19,69.19,0,0
12/03/1980,68.94,68.94,68.94,68.94,0,0
12/04/1980,68.84,68.84,68.84,68.84,0,0
12/05/1980,67.44,67.44,67.44,67.44,0,0
12/08/1980,66,66,66,66,0,0
12/09/1980,65.84,65.84,65.84,65.84,0,0
12/10/1980,64.75,64.75,64.75,64.75,0,0
12/11/1980,64.4,64.4,64.4,64.4,0,0
12/12/1980,65.4,65.4,65.4,65.4,0,0
12/15/1980,65.3,65.3,65.3,65.3,0,0
12/16/1980,66.19,66.19,66.19,66.19,0,0
12/17/1980,67.19,67.19,67.19,67.19,0,0
12/18/1980,67,67,67,67,0,0
12/19/1980,67.65,67.65,67.65,67.65,0,0
12/22/1980,68.84,68.84,68.84,68.84,0,0
12/23/1980,68.5,68.5,68.5,68.5,0,0
12/24/1980,68.5,68.5,68.5,68.5,0,0
12/26/1980,69.44,69.44,69.44,69.44,0,0
12/29/1980,68.65,68.65,68.65,68.65,0,0
12/30/1980,68.8,68.8,68.8,68.8,0,0
12/31/1980,68.84,68.84,68.84,68.84,0,0
01/02/1981,69.25,69.25,69.25,69.25,0,0
01/05/1981,70.19,70.19,70.19,70.19,0,0
01/06/1981,70.59,70.59,70.59,70.59,0,0
01/07/1981,69,69,69,69,0,0
01/08/1981,67.9,67.9,67.9,67.9,0,0
01/09/1981,67.94,67.94,67.94,67.94,0,0
01/12/1981,67.9,67.9,67.9,67.9,0,0
01/13/1981,68,68,68,68,0,0
01/14/1981,67.9,67.9,67.9,67.9,0,0
01/15/1981,68.05,68.05,68.05,68.05,0,0
01/16/1981,68.34,68.34,68.34,68.34,0,0
01/19/1981,68.3,68.3,68.3,68.3,0,0
01/20/1981,66.65,66.65,66.65,66.65,0,0
01/21/1981,66.65,66.65,66.65,66.65,0,0
01/22/1981,66.09,66.09,66.09,66.09,0,0
01/23/1981,66.09,66.09,66.09,66.09,0,0
01/26/1981,66.15,66.15,66.15,66.15,0,0
01/27/1981,66.94,66.94,66.94,66.94,0,0
01/28/1981,66.3,66.3,66.3,66.3,0,0
01/29/1981,66.3,66.3,66.3,66.3,0,0
01/30/1981,66.05,66.05,66.05,66.05,0,0
02/02/1981,64.69,64.69,64.69,64.69,0,0
02/03/1981,65.55,65.55,65.55,65.55,0,0
02/04/1981,65.59,65.59,65.59,65.59,0,0
02/05/1981,66.19,66.19,66.19,66.19,0,0
02/06/1981,66.75,66.75,66.75,66.75,0,0
02/09/1981,66,66,66,66,0,0
02/10/1981,66,66,66,66,0,0
02/11/1981,65.55,65.55,65.55,65.55,0,0
02/12/1981,65.05,65.05,65.05,65.05,0,0
02/13/1981,64.69,64.69,64.69,64.69,0,0
02/17/1981,65.3,65.3,65.3,65.3,0,0
02/18/1981,65.55,65.55,65.55,65.55,0,0
02/19/1981,64.5,64.5,64.5,64.5,0,0
02/20/1981,64.65,64.65,64.65,64.65,0,0
02/23/1981,65.19,65.19,65.19,65.19,0,0
02/24/1981,65.25,65.25,65.25,65.25,0,0
02/25/1981,66.09,66.09,66.09,66.09,0,0
02/26/1981,66.75,66.75,66.75,66.75,0,0
02/27/1981,67.09,67.09,67.09,67.09,0,0
03/02/1981,67.34,67.34,67.34,67.34,0,0
03/03/1981,66.4,66.4,66.4,66.4,0,0
03/04/1981,66.65,66.65,66.65,66.65,0,0
03/05/1981,66.05,66.05,66.05,66.05,0,0
03/06/1981,66,66,66,66,0,0
03/09/1981,66.8,66.8,66.8,66.8,0,0
03/10/1981,66.3,66.3,66.3,66.3,0,0
03/11/1981,65.9,65.9,65.9,65.9,0,0
03/12/1981,67.69,67.69,67.69,67.69,0,0
03/13/1981,67.15,67.15,67.15,67.15,0,0
03/16/1981,68.19,68.19,68.19,68.19,0,0
03/17/1981,67.69,67.69,67.69,67.69,0,0
03/18/1981,67.94,67.94,67.94,67.94,0,0
03/19/1981,67.4,67.4,67.4,67.4,0,0
03/20/1981,67.75,67.75,67.75,67.75,0,0
03/23/1981,68.75,68.75,68.75,68.75,0,0
03/24/1981,68.09,68.09,68.09,68.09,0,0
03/25/1981,69.4,69.4,69.4,69.4,0,0
03/26/1981,69,69,69,69,0,0
03/27/1981,67.94,67.94,67.94,67.94,0,0
03/30/1981,67.69,67.69,67.69,67.69,0,0
03/31/1981,68.4,68.4,68.4,68.4,0,0
04/01/1981,68.69,68.69,68.69,68.69,0,0
04/02/1981,68.59,68.59,68.59,68.59,0,0
04/03/1981,68.15,68.15,68.15,68.15,0,0
04/06/1981,67.25,67.25,67.25,67.25,0,0
04/07/1981,67.3,67.3,67.3,67.3,0,0
04/08/1981,67.59,67.59,67.59,67.59,0,0
04/09/1981,68,68,68,68,0,0
04/10/1981,67.9,67.9,67.9,67.9,0,0
04/13/1981,67.19,67.19,67.19,67.19,0,0
04/14/1981,67.05,67.05,67.05,67.05,0,0
04/15/1981,67.8,67.8,67.8,67.8,0,0
04/16/1981,67.94,67.94,67.94,67.94,0,0
04/20/1981,68.59,68.59,68.59,68.59,0,0
04/21/1981,67.9,67.9,67.9,67.9,0,0
04/22/1981,67.94,67.94,67.94,67.94,0,0
04/23/1981,67.9,67.9,67.9,67.9,0,0
04/24/1981,68.59,68.59,68.59,68.59,0,0
04/27/1981,68.69,68.69,68.69,68.69,0,0
04/28/1981,67.94,67.94,67.94,67.94,0,0
04/29/1981,67.15,67.15,67.15,67.15,0,0
04/30/1981,66.94,66.94,66.94,66.94,0,0
05/01/1981,66.84,66.84,66.84,66.84,0,0
05/04/1981,65.94,65.94,65.94,65.94,0,0
05/05/1981,65.65,65.65,65.65,65.65,0,0
05/06/1981,65.8,65.8,65.8,65.8,0,0
05/07/1981,66.34,66.34,66.34,66.34,0,0
05/08/1981,66.25,66.25,66.25,66.25,0,0
05/11/1981,65.05,65.05,65.05,65.05,0,0
05/12/1981,65.9,65.9,65.9,65.9,0,0
05/13/1981,65.55,65.55,65.55,65.55,0,0
05/14/1981,65.94,65.94,65.94,65.94,0,0
05/15/1981,66.5,66.5,66.5,66.5,0,0
05/18/1981,66.69,66.69,66.69,66.69,0,0
05/19/1981,66.55,66.55,66.55,66.55,0,0
05/20/1981,66.44,66.44,66.44,66.44,0,0
05/21/1981,66.4,66.4,66.4,66.4,0,0
05/22/1981,65.94,65.94,65.94,65.94,0,0
05/26/1981,67,67,67,67,0,0
05/27/1981,67.59,67.59,67.59,67.59,0,0
05/28/1981,67.34,67.34,67.34,67.34,0,0
05/29/1981,66.94,66.94,66.94,66.94,0,0
06/01/1981,66.9,66.9,66.9,66.9,0,0
06/02/1981,65.94,65.94,65.94,65.94,0,0
06/03/1981,66.19,66.19,66.19,66.19,0,0
06/04/1981,66.34,66.34,66.34,66.34,0,0
06/05/1981,67.09,67.09,67.09,67.09,0,0
06/08/1981,67,67,67,67,0,0
06/09/1981,66.65,66.65,66.65,66.65,0,0
06/10/1981,66.69,66.69,66.69,66.69,0,0
06/11/1981,67.5,67.5,67.5,67.5,0,0
06/12/1981,67.44,67.44,67.44,67.44,0,0
06/15/1981,67.55,67.55,67.55,67.55,0,0
06/16/1981,66.69,66.69,66.69,66.69,0,0
06/17/1981,67.4,67.4,67.4,67.4,0,0
06/18/1981,66.3,66.3,66.3,66.3,0,0
06/19/1981,66.59,66.59,66.59,66.59,0,0
06/22/1981,66.4,66.4,66.4,66.4,0,0
06/23/1981,67.05,67.05,67.05,67.05,0,0
06/24/1981,66.65,66.65,66.65,66.65,0,0
06/25/1981,66.59,66.59,66.59,66.59,0,0
06/26/1981,66.4,66.4,66.4,66.4,0,0
06/29/1981,65.94,65.94,65.94,65.94,0,0
06/30/1981,65.5,65.5,65.5,65.5,0,0
07/01/1981,64.69,64.69,64.69,64.69,0,0
07/02/1981,64.15,64.15,64.15,64.15,0,0
07/06/1981,63.44,63.44,63.44,63.44,0,0
07/07/1981,63.84,63.84,63.84,63.84,0,0
07/08/1981,63.84,63.84,63.84,63.84,0,0
07/09/1981,64.15,64.15,64.15,64.15,0,0
07/10/1981,64.09,64.09,64.09,64.09,0,0
07/13/1981,63.94,63.94,63.94,63.94,0,0
07/14/1981,64.15,64.15,64.15,64.15,0,0
07/15/1981,64.09,64.09,64.09,64.09,0,0
07/16/1981,64.3,64.3,64.3,64.3,0,0
07/17/1981,64.5,64.5,64.5,64.5,0,0
07/20/1981,63.44,63.44,63.44,63.44,0,0
07/21/1981,63.25,63.25,63.25,63.25,0,0
07/22/1981,62.69,62.69,62.69,62.69,0,0
07/23/1981,62.8,62.8,62.8,62.8,0,0
07/24/1981,63.59,63.59,63.59,63.59,0,0
07/27/1981,64.3,64.3,64.3,64.3,0,0
07/28/1981,63.94,63.94,63.94,63.94,0,0
07/29/1981,63.9,63.9,63.9,63.9,0,0
07/30/1981,64.34,64.34,64.34,64.34,0,0
07/31/1981,64.84,64.84,64.84,64.84,0,0
08/03/1981,64.5,64.5,64.5,64.5,0,0
08/04/1981,65,65,65,65,0,0
08/05/1981,65.9,65.9,65.9,65.9,0,0
08/06/1981,65.59,65.59,65.59,65.59,0,0
08/07/1981,65.15,65.15,65.15,65.15,0,0
08/10/1981,65.5,65.5,65.5,65.5,0,0
08/11/1981,66.15,66.15,66.15,66.15,0,0
08/12/1981,65.65,65.65,65.65,65.65,0,0
08/13/1981,65.59,65.59,65.59,65.59,0,0
08/14/1981,65,65,65,65,0,0
08/17/1981,64.3,64.3,64.3,64.3,0,0
08/18/1981,63.9,63.9,63.9,63.9,0,0
08/19/1981,64.15,64.15,64.15,64.15,0,0
08/20/1981,64.19,64.19,64.19,64.19,0,0
08/21/1981,63.44,63.44,63.44,63.44,0,0
08/24/1981,61.65,61.65,61.65,61.65,0,0
08/25/1981,61.69,61.69,61.69,61.69,0,0
08/26/1981,61.59,61.59,61.59,61.59,0,0
08/27/1981,60.94,60.94,60.94,60.94,0,0
08/28/1981,61.25,61.25,61.25,61.25,0,0
08/31/1981,60.44,60.44,60.44,60.44,0,0
09/01/1981,60.9,60.9,60.9,60.9,0,0
09/02/1981,61.05,61.05,61.05,61.05,0,0
09/03/1981,59.69,59.69,59.69,59.69,0,0
09/04/1981,59.19,59.19,59.19,59.19,0,0
09/08/1981,58.3,58.3,58.3,58.3,0,0
09/09/1981,58.44,58.44,58.44,58.44,0,0
09/10/1981,59.5,59.5,59.5,59.5,0,0
09/11/1981,60.3,60.3,60.3,60.3,0,0
09/14/1981,59.65,59.65,59.65,59.65,0,0
09/15/1981,59.15,59.15,59.15,59.15,0,0
09/16/1981,58.8,58.8,58.8,58.8,0,0
09/17/1981,57.84,57.84,57.84,57.84,0,0
09/18/1981,57.55,57.55,57.55,57.55,0,0
09/21/1981,58.25,58.25,58.25,58.25,0,0
09/22/1981,57.9,57.9,57.9,57.9,0,0
09/23/1981,57.5,57.5,57.5,57.5,0,0
09/24/1981,57.09,57.09,57.09,57.09,0,0
09/25/1981,56.15,56.15,56.15,56.15,0,0
09/28/1981,57.84,57.84,57.84,57.84,0,0
09/29/1981,57.69,57.69,57.69,57.69,0,0
09/30/1981,57.94,57.94,57.94,57.94,0,0
10/01/1981,58.34,58.34,58.34,58.34,0,0
10/02/1981,59.5,59.5,59.5,59.5,0,0
10/05/1981,59.4,59.4,59.4,59.4,0,0
10/06/1981,58.9,58.9,58.9,58.9,0,0
10/07/1981,60.05,60.05,60.05,60.05,0,0
10/08/1981,60.55,60.55,60.55,60.55,0,0
10/09/1981,60.09,60.09,60.09,60.09,0,0
10/12/1981,59.75,59.75,59.75,59.75,0,0
10/13/1981,59.44,59.44,59.44,59.44,0,0
10/14/1981,58.4,58.4,58.4,58.4,0,0
10/15/1981,58.84,58.84,58.84,58.84,0,0
10/16/1981,58.4,58.4,58.4,58.4,0,0
10/19/1981,58.34,58.34,58.34,58.34,0,0
10/20/1981,58.9,58.9,58.9,58.9,0,0
10/21/1981,58.84,58.84,58.84,58.84,0,0
10/22/1981,58.65,58.65,58.65,58.65,0,0
10/23/1981,58.15,58.15,58.15,58.15,0,0
10/26/1981,57.94,57.94,57.94,57.94,0,0
10/27/1981,58.34,58.34,58.34,58.34,0,0
10/28/1981,58.19,58.19,58.19,58.19,0,0
10/29/1981,57.94,57.94,57.94,57.94,0,0
10/30/1981,59.5,59.5,59.5,59.5,0,0
11/02/1981,60.55,60.55,60.55,60.55,0,0
11/03/1981,60.9,60.9,60.9,60.9,0,0
11/04/1981,60.84,60.84,60.84,60.84,0,0
11/05/1981,59.9,59.9,59.9,59.9,0,0
11/06/1981,59.4,59.4,59.4,59.4,0,0
11/09/1981,59.94,59.94,59.94,59.94,0,0
11/10/1981,59.59,59.59,59.59,59.59,0,0
11/11/1981,59.8,59.8,59.8,59.8,0,0
11/12/1981,59.84,59.84,59.84,59.84,0,0
11/13/1981,59,59,59,59,0,0
11/16/1981,58.5,58.5,58.5,58.5,0,0
11/17/1981,59,59,59,59,0,0
11/18/1981,58.4,58.4,58.4,58.4,0,0
11/19/1981,58.59,58.59,58.59,58.59,0,0
11/20/1981,59.09,59.09,59.09,59.09,0,0
11/23/1981,58.8,58.8,58.8,58.8,0,0
11/24/1981,60,60,60,60,0,0
11/25/1981,60.19,60.19,60.19,60.19,0,0
11/27/1981,60.84,60.84,60.84,60.84,0,0
11/30/1981,61.4,61.4,61.4,61.4,0,0
12/01/1981,61.34,61.34,61.34,61.34,0,0
12/02/1981,60.4,60.4,60.4,60.4,0,0
12/03/1981,60.8,60.8,60.8,60.8,0,0
12/04/1981,61.3,61.3,61.3,61.3,0,0
12/07/1981,60.69,60.69,60.69,60.69,0,0
12/08/1981,60.44,60.44,60.44,60.44,0,0
12/09/1981,60.84,60.84,60.84,60.84,0,0
12/10/1981,60.9,60.9,60.9,60.9,0,0
12/11/1981,60.3,60.3,60.3,60.3,0,0
12/14/1981,59.25,59.25,59.25,59.25,0,0
12/15/1981,59.44,59.44,59.44,59.44,0,0
12/16/1981,59.19,59.19,59.19,59.19,0,0
12/17/1981,59.69,59.69,59.69,59.69,0,0
12/18/1981,60.15,60.15,60.15,60.15,0,0
12/21/1981,60,60,60,60,0,0
12/22/1981,59.75,59.75,59.75,59.75,0,0
12/23/1981,59.4,59.4,59.4,59.4,0,0
12/24/1981,59.59,59.59,59.59,59.59,0,0
12/28/1981,59.5,59.5,59.5,59.5,0,0
12/29/1981,59.19,59.19,59.19,59.19,0,0
12/30/1981,59.59,59.59,59.59,59.59,0,0
12/31/1981,59.75,59.75,59.75,59.75,0,0
01/04/1982,60.05,60.05,60.05,60.05,0,0
01/05/1982,58.69,58.69,58.69,58.69,0,0
01/06/1982,58.44,58.44,58.44,58.44,0,0
01/07/1982,58.4,58.4,58.4,58.4,0,0
01/08/1982,58.8,58.8,58.8,58.8,0,0
01/11/1982,57.65,57.65,57.65,57.65,0,0
01/12/1982,57.59,57.59,57.59,57.59,0,0
01/13/1982,56.94,56.94,56.94,56.94,0,0
01/14/1982,57.44,57.44,57.44,57.44,0,0
01/15/1982,57.65,57.65,57.65,57.65,0,0
01/18/1982,58.34,58.34,58.34,58.34,0,0
01/19/1982,57.69,57.69,57.69,57.69,0,0
01/20/1982,57.44,57.44,57.44,57.44,0,0
01/21/1982,57.8,57.8,57.8,57.8,0,0
01/22/1982,57.59,57.59,57.59,57.59,0,0
01/25/1982,57.75,57.75,57.75,57.75,0,0
01/26/1982,57.55,57.55,57.55,57.55,0,0
01/27/1982,57.9,57.9,57.9,57.9,0,0
01/28/1982,59.55,59.55,59.55,59.55,0,0
01/29/1982,60,60,60,60,0,0
02/01/1982,58.59,58.59,58.59,58.59,0,0
02/02/1982,58.8,58.8,58.8,58.8,0,0
02/03/1982,57.9,57.9,57.9,57.9,0,0
02/04/1982,57.94,57.94,57.94,57.94,0,0
02/05/1982,58.44,58.44,58.44,58.44,0,0
02/08/1982,57.05,57.05,57.05,57.05,0,0
02/09/1982,56.75,56.75,56.75,56.75,0,0
02/10/1982,57.19,57.19,57.19,57.19,0,0
02/11/1982,57,57,57,57,0,0
02/12/1982,56.9,56.9,56.9,56.9,0,0
02/16/1982,56.94,56.94,56.94,56.94,0,0
02/17/1982,56.69,56.69,56.69,56.69,0,0
02/18/1982,56.8,56.8,56.8,56.8,0,0
02/19/1982,56.59,56.59,56.59,56.59,0,0
02/22/1982,55.34,55.34,55.34,55.34,0,0
02/23/1982,55.4,55.4,55.4,55.4,0,0
02/24/1982,56.55,56.55,56.55,56.55,0,0
02/25/1982,56.3,56.3,56.3,56.3,0,0
02/26/1982,56.3,56.3,56.3,56.3,0,0
03/01/1982,56.59,56.59,56.59,56.59,0,0
03/02/1982,56.09,56.09,56.09,56.09,0,0
03/03/1982,55.25,55.25,55.25,55.25,0,0
03/04/1982,54.75,54.75,54.75,54.75,0,0
03/05/1982,54.69,54.69,54.69,54.69,0,0
03/08/1982,53.65,53.65,53.65,53.65,0,0
03/09/1982,54.44,54.44,54.44,54.44,0,0
03/10/1982,54.69,54.69,54.69,54.69,0,0
03/11/1982,54.55,54.55,54.55,54.55,0,0
03/12/1982,54.15,54.15,54.15,54.15,0,0
03/15/1982,54.75,54.75,54.75,54.75,0,0
03/16/1982,54.4,54.4,54.4,54.4,0,0
03/17/1982,54.3,54.3,54.3,54.3,0,0
03/18/1982,55.09,55.09,55.09,55.09,0,0
03/19/1982,55.09,55.09,55.09,55.09,0,0
03/22/1982,56.34,56.34,56.34,56.34,0,0
03/23/1982,56.59,56.59,56.59,56.59,0,0
03/24/1982,56.19,56.19,56.19,56.19,0,0
03/25/1982,56.25,56.25,56.25,56.25,0,0
03/26/1982,55.5,55.5,55.5,55.5,0,0
03/29/1982,55.75,55.75,55.75,55.75,0,0
03/30/1982,55.84,55.84,55.84,55.84,0,0
03/31/1982,55.59,55.59,55.59,55.59,0,0
04/01/1982,56.55,56.55,56.55,56.55,0,0
04/02/1982,57.15,57.15,57.15,57.15,0,0
04/05/1982,56.8,56.8,56.8,56.8,0,0
04/06/1982,57.3,57.3,57.3,57.3,0,0
04/07/1982,57.25,57.25,57.25,57.25,0,0
04/08/1982,57.65,57.65,57.65,57.65,0,0
04/12/1982,57.5,57.5,57.5,57.5,0,0
04/13/1982,57.34,57.34,57.34,57.34,0,0
04/14/1982,57.4,57.4,57.4,57.4,0,0
04/15/1982,57.69,57.69,57.69,57.69,0,0
04/16/1982,57.9,57.9,57.9,57.9,0,0
04/19/1982,57.9,57.9,57.9,57.9,0,0
04/20/1982,57.19,57.19,57.19,57.19,0,0
04/21/1982,57.4,57.4,57.4,57.4,0,0
04/22/1982,58.15,58.15,58.15,58.15,0,0
04/23/1982,59.05,59.05,59.05,59.05,0,0
04/26/1982,59.3,59.3,59.3,59.3,0,0
04/27/1982,58.65,58.65,58.65,58.65,0,0
04/28/1982,58.15,58.15,58.15,58.15,0,0
04/29/1982,57.55,57.55,57.55,57.55,0,0
04/30/1982,57.65,57.65,57.65,57.65,0,0
05/03/1982,57.94,57.94,57.94,57.94,0,0
05/04/1982,58.4,58.4,58.4,58.4,0,0
05/05/1982,58.5,58.5,58.5,58.5,0,0
05/06/1982,58.94,58.94,58.94,58.94,0,0
05/07/1982,59.19,59.19,59.19,59.19,0,0
05/10/1982,58.69,58.69,58.69,58.69,0,0
05/11/1982,59.3,59.3,59.3,59.3,0,0
05/12/1982,59.19,59.19,59.19,59.19,0,0
05/13/1982,58.65,58.65,58.65,58.65,0,0
05/14/1982,58.59,58.59,58.59,58.59,0,0
05/17/1982,58,58,58,58,0,0
05/18/1982,57.65,57.65,57.65,57.65,0,0
05/19/1982,57.15,57.15,57.15,57.15,0,0
05/20/1982,57.09,57.09,57.09,57.09,0,0
05/21/1982,57.34,57.34,57.34,57.34,0,0
05/24/1982,57.25,57.25,57.25,57.25,0,0
05/25/1982,56.94,56.94,56.94,56.94,0,0
05/26/1982,56.4,56.4,56.4,56.4,0,0
05/27/1982,56.19,56.19,56.19,56.19,0,0
05/28/1982,55.69,55.69,55.69,55.69,0,0
06/01/1982,55.65,55.65,55.65,55.65,0,0
06/02/1982,55.75,55.75,55.75,55.75,0,0
06/03/1982,55.59,55.59,55.59,55.59,0,0
06/04/1982,54.55,54.55,54.55,54.55,0,0
06/07/1982,54.75,54.75,54.75,54.75,0,0
06/08/1982,54.34,54.34,54.34,54.34,0,0
06/09/1982,54.09,54.09,54.09,54.09,0,0
06/10/1982,54.44,54.44,54.44,54.44,0,0
06/11/1982,55.3,55.3,55.3,55.3,0,0
06/14/1982,54.69,54.69,54.69,54.69,0,0
06/15/1982,54.59,54.59,54.59,54.59,0,0
06/16/1982,54.25,54.25,54.25,54.25,0,0
06/17/1982,53.65,53.65,53.65,53.65,0,0
06/18/1982,53.55,53.55,53.55,53.55,0,0
06/21/1982,53.59,53.59,53.59,53.59,0,0
06/22/1982,54.3,54.3,54.3,54.3,0,0
06/23/1982,55.34,55.34,55.34,55.34,0,0
06/24/1982,54.9,54.9,54.9,54.9,0,0
06/25/1982,54.4,54.4,54.4,54.4,0,0
06/28/1982,55,55,55,55,0,0
06/29/1982,55,55,55,55,0,0
06/30/1982,54.8,54.8,54.8,54.8,0,0
07/01/1982,54.3,54.3,54.3,54.3,0,0
07/02/1982,53.69,53.69,53.69,53.69,0,0
07/06/1982,53.75,53.75,53.75,53.75,0,0
07/07/1982,53.75,53.75,53.75,53.75,0,0
07/08/1982,54.05,54.05,54.05,54.05,0,0
07/09/1982,54.84,54.84,54.84,54.84,0,0
07/12/1982,55.4,55.4,55.4,55.4,0,0
07/13/1982,55.4,55.4,55.4,55.4,0,0
07/14/1982,55.94,55.94,55.94,55.94,0,0
07/15/1982,55.9,55.9,55.9,55.9,0,0
07/16/1982,56.19,56.19,56.19,56.19,0,0
07/19/1982,55.94,55.94,55.94,55.94,0,0
07/20/1982,56.55,56.55,56.55,56.55,0,0
07/21/1982,56.3,56.3,56.3,56.3,0,0
07/22/1982,56.25,56.25,56.25,56.25,0,0
07/23/1982,56.09,56.09,56.09,56.09,0,0
07/26/1982,55.75,55.75,55.75,55.75,0,0
07/27/1982,55.25,55.25,55.25,55.25,0,0
07/28/1982,54.34,54.34,54.34,54.34,0,0
07/29/1982,54.44,54.44,54.44,54.44,0,0
07/30/1982,54.09,54.09,54.09,54.09,0,0
08/02/1982,54.94,54.94,54.94,54.94,0,0
08/03/1982,54.59,54.59,54.59,54.59,0,0
08/04/1982,53.55,53.55,53.55,53.55,0,0
08/05/1982,53.05,53.05,53.05,53.05,0,0
08/06/1982,52.25,52.25,52.25,52.25,0,0
08/09/1982,52.09,52.09,52.09,52.09,0,0
08/10/1982,51.9,51.9,51.9,51.9,0,0
08/11/1982,51.75,51.75,51.75,51.75,0,0
08/12/1982,51.65,51.65,51.65,51.65,0,0
08/13/1982,52.44,52.44,52.44,52.44,0,0
08/16/1982,52.34,52.34,52.34,52.34,0,0
08/17/1982,55.3,55.3,55.3,55.3,0,0
08/18/1982,56.15,56.15,56.15,56.15,0,0
08/19/1982,55.15,55.15,55.15,55.15,0,0
08/20/1982,57.25,57.25,57.25,57.25,0,0
08/23/1982,59.05,59.05,59.05,59.05,0,0
08/24/1982,58.75,58.75,58.75,58.75,0,0
08/25/1982,59.34,59.34,59.34,59.34,0,0
08/26/1982,59.59,59.59,59.59,59.59,0,0
08/27/1982,58.84,58.84,58.84,58.84,0,0
08/30/1982,59.4,59.4,59.4,59.4,0,0
08/31/1982,60.44,60.44,60.44,60.44,0,0
09/01/1982,59.55,59.55,59.55,59.55,0,0
09/02/1982,60.69,60.69,60.69,60.69,0,0
09/03/1982,61.94,61.94,61.94,61.94,0,0
09/07/1982,61.3,61.3,61.3,61.3,0,0
09/08/1982,61.69,61.69,61.69,61.69,0,0
09/09/1982,61.34,61.34,61.34,61.34,0,0
09/10/1982,60.84,60.84,60.84,60.84,0,0
09/13/1982,61.75,61.75,61.75,61.75,0,0
09/14/1982,62.15,62.15,62.15,62.15,0,0
09/15/1982,62.59,62.59,62.59,62.59,0,0
09/16/1982,62.19,62.19,62.19,62.19,0,0
09/17/1982,61.55,61.55,61.55,61.55,0,0
09/20/1982,61.69,61.69,61.69,61.69,0,0
09/21/1982,62.84,62.84,62.84,62.84,0,0
09/22/1982,62.25,62.25,62.25,62.25,0,0
09/23/1982,62.25,62.25,62.25,62.25,0,0
09/24/1982,62,62,62,62,0,0
09/27/1982,62.19,62.19,62.19,62.19,0,0
09/28/1982,61.84,61.84,61.84,61.84,0,0
09/29/1982,60.94,60.94,60.94,60.94,0,0
09/30/1982,60.15,60.15,60.15,60.15,0,0
10/01/1982,61.15,61.15,61.15,61.15,0,0
10/04/1982,60.8,60.8,60.8,60.8,0,0
10/05/1982,60.94,60.94,60.94,60.94,0,0
10/06/1982,63.34,63.34,63.34,63.34,0,0
10/07/1982,64.69,64.69,64.69,64.69,0,0
10/08/1982,65.9,65.9,65.9,65.9,0,0
10/11/1982,67.9,67.9,67.9,67.9,0,0
10/12/1982,67.75,67.75,67.75,67.75,0,0
10/13/1982,68.59,68.59,68.59,68.59,0,0
10/14/1982,67.09,67.09,67.09,67.09,0,0
10/15/1982,66.59,66.59,66.59,66.59,0,0
10/18/1982,68.59,68.59,68.59,68.59,0,0
10/19/1982,68.4,68.4,68.4,68.4,0,0
10/20/1982,70,70,70,70,0,0
10/21/1982,69.75,69.75,69.75,69.75,0,0
10/22/1982,69.69,69.69,69.69,69.69,0,0
10/25/1982,66.75,66.75,66.75,66.75,0,0
10/26/1982,67.8,67.8,67.8,67.8,0,0
10/27/1982,68.05,68.05,68.05,68.05,0,0
10/28/1982,67.19,67.19,67.19,67.19,0,0
10/29/1982,67.44,67.44,67.44,67.44,0,0
11/01/1982,68.5,68.5,68.5,68.5,0,0
11/02/1982,68.5,68.5,68.5,68.5,0,0
11/03/1982,72.4,72.4,72.4,72.4,0,0
11/04/1982,71.69,71.69,71.69,71.69,0,0
11/05/1982,71.8,71.8,71.8,71.8,0,0
11/08/1982,70.8,70.8,70.8,70.8,0,0
11/09/1982,72.34,72.34,72.34,72.34,0,0
11/10/1982,71.19,71.19,71.19,71.19,0,0
11/11/1982,71.75,71.75,71.75,71.75,0,0
11/12/1982,70.5,70.5,70.5,70.5,0,0
11/15/1982,69.09,69.09,69.09,69.09,0,0
11/16/1982,68.34,68.34,68.34,68.34,0,0
11/17/1982,68.94,68.94,68.94,68.94,0,0
11/18/1982,69.75,69.75,69.75,69.75,0,0
11/19/1982,68.94,68.94,68.94,68.94,0,0
11/22/1982,67.55,67.55,67.55,67.55,0,0
11/23/1982,67,67,67,67,0,0
11/24/1982,67.65,67.65,67.65,67.65,0,0
11/26/1982,68.19,68.19,68.19,68.19,0,0
11/29/1982,67.75,67.75,67.75,67.75,0,0
11/30/1982,70.15,70.15,70.15,70.15,0,0
12/01/1982,70.15,70.15,70.15,70.15,0,0
12/02/1982,70.15,70.15,70.15,70.15,0,0
12/03/1982,70.09,70.09,70.09,70.09,0,0
12/06/1982,72.19,72.19,72.19,72.19,0,0
12/07/1982,72.8,72.8,72.8,72.8,0,0
12/08/1982,72.15,72.15,72.15,72.15,0,0
12/09/1982,71,71,71,71,0,0
12/10/1982,70.69,70.69,70.69,70.69,0,0
12/13/1982,71.09,71.09,71.09,71.09,0,0
12/14/1982,69.55,69.55,69.55,69.55,0,0
12/15/1982,68.4,68.4,68.4,68.4,0,0
12/16/1982,68.5,68.5,68.5,68.5,0,0
12/17/1982,69.69,69.69,69.69,69.69,0,0
12/20/1982,69.75,69.75,69.75,69.75,0,0
12/21/1982,70.5,70.5,70.5,70.5,0,0
12/22/1982,70.25,70.25,70.25,70.25,0,0
12/23/1982,70.65,70.65,70.65,70.65,0,0
12/27/1982,72.19,72.19,72.19,72.19,0,0
12/28/1982,71.34,71.34,71.34,71.34,0,0
12/29/1982,71.65,71.65,71.65,71.65,0,0
12/30/1982,71.05,71.05,71.05,71.05,0,0
01/03/1983,69.8,69.8,69.8,69.8,0,0
01/04/1983,71.59,71.59,71.59,71.59,0,0
01/05/1983,72,72,72,72,0,0
01/06/1983,73.44,73.44,73.44,73.44,0,0
01/07/1983,73.44,73.44,73.44,73.44,0,0
01/10/1983,74.3,74.3,74.3,74.3,0,0
01/11/1983,73.8,73.8,73.8,73.8,0,0
01/12/1983,74.34,74.34,74.34,74.34,0,0
01/13/1983,73.94,73.94,73.94,73.94,0,0
01/14/1983,74.65,74.65,74.65,74.65,0,0
01/17/1983,74.8,74.8,74.8,74.8,0,0
01/18/1983,74.84,74.84,74.84,74.84,0,0
01/19/1983,74.09,74.09,74.09,74.09,0,0
01/20/1983,74.59,74.59,74.59,74.59,0,0
01/21/1983,73.19,73.19,73.19,73.19,0,0
01/24/1983,71.3,71.3,71.3,71.3,0,0
01/25/1983,72.5,72.5,72.5,72.5,0,0
01/26/1983,72.25,72.25,72.25,72.25,0,0
01/27/1983,73.8,73.8,73.8,73.8,0,0
01/28/1983,73.94,73.94,73.94,73.94,0,0
01/31/1983,74.65,74.65,74.65,74.65,0,0
02/01/1983,73.3,73.3,73.3,73.3,0,0
02/02/1983,73.34,73.34,73.34,73.34,0,0
02/03/1983,73.75,73.75,73.75,73.75,0,0
02/04/1983,74.69,74.69,74.69,74.69,0,0
02/07/1983,75.15,75.15,75.15,75.15,0,0
02/08/1983,74.5,74.5,74.5,74.5,0,0
02/09/1983,74.09,74.09,74.09,74.09,0,0
02/10/1983,75.4,75.4,75.4,75.4,0,0
02/11/1983,75.25,75.25,75.25,75.25,0,0
02/14/1983,76.05,76.05,76.05,76.05,0,0
02/15/1983,75.55,75.55,75.55,75.55,0,0
02/16/1983,75,75,75,75,0,0
02/17/1983,75,75,75,75,0,0
02/18/1983,75.15,75.15,75.15,75.15,0,0
02/22/1983,73.8,73.8,73.8,73.8,0,0
02/23/1983,74.69,74.69,74.69,74.69,0,0
02/24/1983,76.34,76.34,76.34,76.34,0,0
02/25/1983,76.3,76.3,76.3,76.3,0,0
02/28/1983,75.19,75.19,75.19,75.19,0,0
03/01/1983,77.09,77.09,77.09,77.09,0,0
03/02/1983,77.65,77.65,77.65,77.65,0,0
03/03/1983,77.94,77.94,77.94,77.94,0,0
03/04/1983,77.84,77.84,77.84,77.84,0,0
03/07/1983,77.75,77.75,77.75,77.75,0,0
03/08/1983,76.4,76.4,76.4,76.4,0,0
03/09/1983,77.44,77.44,77.44,77.44,0,0
03/10/1983,76.38,76.38,76.38,76.38,0,0
03/11/1983,76.51,76.51,76.51,76.51,0,0
03/14/1983,76.21,76.21,76.21,76.21,0,0
03/15/1983,76.55,76.55,76.55,76.55,0,0
03/16/1983,75.46,75.46,75.46,75.46,0,0
03/17/1983,75.44,75.44,75.44,75.44,0,0
03/18/1983,75.62,75.62,75.62,75.62,0,0
03/21/1983,76.3,76.3,76.3,76.3,0,0
03/22/1983,75.83,75.83,75.83,75.83,0,0
03/23/1983,77.08,77.08,77.08,77.08,0,0
03/24/1983,77.41,77.41,77.41,77.41,0,0
03/25/1983,76.85,76.85,76.85,76.85,0,0
03/28/1983,76.55,76.55,76.55,76.55,0,0
03/29/1983,76.47,76.47,76.47,76.47,0,0
03/30/1983,77.52,77.52,77.52,77.52,0,0
03/31/1983,76.87,76.87,76.87,76.87,0,0
04/04/1983,76.88,76.88,76.88,76.88,0,0
04/05/1983,76.15,76.15,76.15,76.15,0,0
04/06/1983,75.9,75.9,75.9,75.9,0,0
04/07/1983,76.3,76.3,76.3,76.3,0,0
04/08/1983,76.86,76.86,76.86,76.86,0,0
04/11/1983,78.05,78.05,78.05,78.05,0,0
04/12/1983,78.3,78.3,78.3,78.3,0,0
04/13/1983,79,79,79,79,0,0
04/14/1983,79.71,79.71,79.71,79.71,0,0
04/15/1983,80.08,80.08,80.08,80.08,0,0
04/18/1983,80.79,80.79,80.79,80.79,0,0
04/19/1983,80.15,80.15,80.15,80.15,0,0
04/20/1983,81.42,81.42,81.42,81.42,0,0
04/21/1983,80.8,80.8,80.8,80.8,0,0
04/22/1983,81.05,81.05,81.05,81.05,0,0
04/25/1983,80.08,80.08,80.08,80.08,0,0
04/26/1983,82,82,82,82,0,0
04/27/1983,81.65,81.65,81.65,81.65,0,0
04/28/1983,82.66,82.66,82.66,82.66,0,0
04/29/1983,83.31,83.31,83.31,83.31,0,0
05/02/1983,82.06,82.06,82.06,82.06,0,0
05/03/1983,82.3,82.3,82.3,82.3,0,0
05/04/1983,82.65,82.65,82.65,82.65,0,0
05/05/1983,83.02,83.02,83.02,83.02,0,0
05/06/1983,83.84,83.84,83.84,83.84,0,0
05/09/1983,83.52,83.52,83.52,83.52,0,0
05/10/1983,83.48,83.48,83.48,83.48,0,0
05/11/1983,82.79,82.79,82.79,82.79,0,0
05/12/1983,82.41,82.41,82.41,82.41,0,0
05/13/1983,82.68,82.68,82.68,82.68,0,0
05/16/1983,81.94,81.94,81.94,81.94,0,0
05/17/1983,81.91,81.91,81.91,81.91,0,0
05/18/1983,81.38,81.38,81.38,81.38,0,0
05/19/1983,80.66,80.66,80.66,80.66,0,0
05/20/1983,80.81,80.81,80.81,80.81,0,0
05/23/1983,81.77,81.77,81.77,81.77,0,0
05/24/1983,82.8,82.8,82.8,82.8,0,0
05/25/1983,83.2,83.2,83.2,83.2,0,0
05/26/1983,82.7,82.7,82.7,82.7,0,0
05/27/1983,82.12,82.12,82.12,82.12,0,0
05/31/1983,81.09,81.09,81.09,81.09,0,0
06/01/1983,81.43,81.43,81.43,81.43,0,0
06/02/1983,82.26,82.26,82.26,82.26,0,0
06/03/1983,82.36,82.36,82.36,82.36,0,0
06/06/1983,82.7,82.7,82.7,82.7,0,0
06/07/1983,81.49,81.49,81.49,81.49,0,0
06/08/1983,80.66,80.66,80.66,80.66,0,0
06/09/1983,80.91,80.91,80.91,80.91,0,0
06/10/1983,81.34,81.34,81.34,81.34,0,0
06/13/1983,82.5,82.5,82.5,82.5,0,0
06/14/1983,82.79,82.79,82.79,82.79,0,0
06/15/1983,83.7,83.7,83.7,83.7,0,0
06/16/1983,84.65,84.65,84.65,84.65,0,0
06/17/1983,84.58,84.58,84.58,84.58,0,0
06/20/1983,84.66,84.66,84.66,84.66,0,0
06/21/1983,85.6,85.6,85.6,85.6,0,0
06/22/1983,85.69,85.69,85.69,85.69,0,0
06/23/1983,85.56,85.56,85.56,85.56,0,0
06/24/1983,85.22,85.22,85.22,85.22,0,0
06/27/1983,84.28,84.28,84.28,84.28,0,0
06/28/1983,82.83,82.83,82.83,82.83,0,0
06/29/1983,83.5,83.5,83.5,83.5,0,0
06/30/1983,84.26,84.26,84.26,84.26,0,0
07/01/1983,84.69,84.69,84.69,84.69,0,0
07/05/1983,83.5,83.5,83.5,83.5,0,0
07/06/1983,84.47,84.47,84.47,84.47,0,0
07/07/1983,83.54,83.54,83.54,83.54,0,0
07/08/1983,83.41,83.41,83.41,83.41,0,0
07/11/1983,84.12,84.12,84.12,84.12,0,0
07/12/1983,82.71,82.71,82.71,82.71,0,0
07/13/1983,82.64,82.64,82.64,82.64,0,0
07/14/1983,83.01,83.01,83.01,83.01,0,0
07/15/1983,82.06,82.06,82.06,82.06,0,0
07/18/1983,81.93,81.93,81.93,81.93,0,0
07/19/1983,82.51,82.51,82.51,82.51,0,0
07/20/1983,84.91,84.91,84.91,84.91,0,0
07/21/1983,84.73,84.73,84.73,84.73,0,0
07/22/1983,84.6,84.73,84.34,84.6,0,0
07/25/1983,84.94,85.23,83.93,84.94,0,0
07/26/1983,85.4,85.4,85.4,85.4,0,0
07/27/1983,83.97,85.71,83.86,83.97,0,0
07/28/1983,82.76,84.16,82.73,82.76,0,0
07/29/1983,81.56,82.76,80.94,81.56,0,0
08/01/1983,81.69,81.95,81.26,81.69,0,0
08/02/1983,81.56,82.16,81.51,81.56,0,0
08/03/1983,82.33,82.33,81.19,82.33,0,0
08/04/1983,81.28,82.33,80.08,81.28,0,0
08/05/1983,81.61,81.73,81.02,81.61,0,0
08/08/1983,80.33,81.48,80.32,80.33,0,0
08/09/1983,80.93,80.99,79.87,80.93,0,0
08/10/1983,81.59,81.83,80.54,81.59,0,0
08/11/1983,81.36,81.87,81.31,81.36,0,0
08/12/1983,81.59,81.93,81.36,81.59,0,0
08/15/1983,82.48,83.13,81.59,82.48,0,0
08/16/1983,82.26,82.62,81.81,82.26,0,0
08/17/1983,83.22,83.33,82.27,83.22,0,0
08/18/1983,82.18,83.5,82.18,82.18,0,0
08/19/1983,82.45,82.67,82.05,82.45,0,0
08/22/1983,82.61,83.46,82.25,82.61,0,0
08/23/1983,81.94,82.61,81.76,81.94,0,0
08/24/1983,81.06,81.97,81.01,81.06,0,0
08/25/1983,80.92,81.11,80.34,80.92,0,0
08/26/1983,81.67,81.76,80.48,81.67,0,0
08/29/1983,81.86,81.96,80.96,81.86,0,0
08/30/1983,81.91,82.36,81.7,81.91,0,0
08/31/1983,82.98,82.98,81.77,82.98,0,0
09/01/1983,82.76,83.16,82.65,82.76,0,0
09/02/1983,83.19,83.3,82.73,83.19,0,0
09/06/1983,84.75,84.78,83.19,84.75,0,0
09/07/1983,84.65,85.12,84.41,84.65,0,0
09/08/1983,84.48,84.81,84.11,84.48,0,0
09/09/1983,83.91,84.48,83.9,83.91,0,0
09/12/1983,83.11,85.16,82.94,83.11,0,0
09/13/1983,82.88,83.11,82.44,82.88,0,0
09/14/1983,83.31,83.41,82.85,83.31,0,0
09/15/1983,82.63,83.44,82.63,82.63,0,0
09/16/1983,83.72,83.99,82.63,83.72,0,0
09/19/1983,84.46,84.77,83.72,84.46,0,0
09/20/1983,85.19,85.33,84.46,85.19,0,0
09/21/1983,84.52,85.22,84.38,84.52,0,0
09/22/1983,85.38,85.44,84.4,85.38,0,0
09/23/1983,85.24,85.64,84.87,85.24,0,0
09/26/1983,85.55,85.55,85.55,85.55,0,0
09/27/1983,84.69,85.55,84.41,84.69,0,0
09/28/1983,84.49,84.8,84.12,84.49,0,0
09/29/1983,84.18,84.81,84.17,84.18,0,0
09/30/1983,83.52,84.18,83.3,83.52,0,0
10/03/1983,83.56,83.63,82.88,83.56,0,0
10/04/1983,83.81,84.19,83.56,83.81,0,0
10/05/1983,84.72,84.72,83.55,84.72,0,0
10/06/1983,86.12,86.13,84.72,86.12,0,0
10/07/1983,86.23,86.45,85.94,86.23,0,0
10/10/1983,87.32,87.32,85.72,87.32,0,0
10/11/1983,85.95,87.32,85.95,85.95,0,0
10/12/1983,85.67,86.38,85.45,85.67,0,0
10/13/1983,85.94,86,85.4,85.94,0,0
10/14/1983,85.78,85.98,85.36,85.78,0,0
10/17/1983,85.21,85.58,84.81,85.21,0,0
10/18/1983,84.51,86.16,84.43,84.51,0,0
10/19/1983,84.04,84.51,83.37,84.04,0,0
10/20/1983,83.88,84.19,83.69,83.88,0,0
10/21/1983,83.43,84.1,82.69,83.43,0,0
10/24/1983,83.57,83.57,82.31,83.57,0,0
10/25/1983,83.65,84.22,83.57,83.65,0,0
10/26/1983,82.94,83.72,82.88,82.94,0,0
10/27/1983,82.95,82.95,82.48,82.95,0,0
10/28/1983,82.05,83.16,81.94,82.05,0,0
10/31/1983,82.16,82.72,81.74,82.16,0,0
11/01/1983,82.51,82.52,81.58,82.51,0,0
11/02/1983,83.05,83.36,82.3,83.05,0,0
11/03/1983,82.4,83.04,82.18,82.4,0,0
11/04/1983,81.61,82.2,81.42,81.61,0,0
11/07/1983,81.37,81.9,81.33,81.37,0,0
11/08/1983,81.41,81.62,81.2,81.41,0,0
11/09/1983,82.76,82.76,81.39,82.76,0,0
11/10/1983,82.93,83.15,82.69,82.93,0,0
11/11/1983,83.83,83.83,82.76,83.83,0,0
11/14/1983,83.79,84.47,83.7,83.79,0,0
11/15/1983,83.12,83.95,83.06,83.12,0,0
11/16/1983,83.4,83.68,83,83.4,0,0
11/17/1983,83.35,83.68,83.06,83.35,0,0
11/18/1983,82.84,83.35,82.5,82.84,0,0
11/21/1983,83.62,83.62,82.83,83.62,0,0
11/22/1983,83.8,84.19,83.62,83.8,0,0
11/23/1983,83.83,83.97,83.34,83.83,0,0
11/25/1983,83.97,84.04,83.72,83.97,0,0
11/28/1983,83.45,84,83.19,83.45,0,0
11/29/1983,84.29,84.3,83.19,84.29,0,0
11/30/1983,83.22,84.4,83.2,83.22,0,0
12/01/1983,83.3,83.55,83.04,83.3,0,0
12/02/1983,82.8,83.49,82.62,82.8,0,0
12/05/1983,83.3,83.37,82.53,83.3,0,0
12/06/1983,83.3,83.37,82.53,83.3,0,0
12/07/1983,83.37,83.62,82.93,83.37,0,0
12/08/1983,82.77,83.47,82.61,82.77,0,0
12/09/1983,82.54,82.64,82.25,82.54,0,0
12/12/1983,83.54,83.55,82.91,83.54,0,0
12/13/1983,82.97,83.58,82.94,82.97,0,0
12/14/1983,82.01,83.02,82.01,82.01,0,0
12/15/1983,81.26,82.09,81.26,81.26,0,0
12/16/1983,81.8,81.86,81.26,81.8,0,0
12/19/1983,81.86,82.2,81.77,81.86,0,0
12/20/1983,81.62,82.12,81.34,81.62,0,0
12/21/1983,82.65,82.72,81.61,82.65,0,0
12/22/1983,82.58,83.05,82.51,82.58,0,0
12/23/1983,82.58,82.62,82.37,82.58,0,0
12/27/1983,83.36,83.36,82.57,83.36,0,0
12/28/1983,83.64,83.64,83.04,83.64,0,0
12/29/1983,83.15,83.93,83.15,83.15,0,0
12/30/1983,83.05,83.27,82.95,83.05,0,0
01/03/1984,82.41,83.06,82.38,82.41,0,0
01/04/1984,83.85,83.85,82.4,83.85,0,0
01/05/1984,84.56,84.82,83.85,84.56,0,0
01/06/1984,81.61,82.2,81.42,81.61,0,0
01/09/1984,84.58,84.93,84.23,84.58,0,0
01/10/1984,83.8,84.96,83.75,83.8,0,0
01/11/1984,83.83,84.05,83.47,83.83,0,0
01/12/1984,83.81,84.25,83.76,83.81,0,0
01/13/1984,83.2,84.33,83,83.2,0,0
01/16/1984,83.45,83.76,83.12,83.45,0,0
01/17/1984,83.91,83.92,83.33,83.91,0,0
01/18/1984,83.66,84.2,83.3,83.66,0,0
01/19/1984,83.32,83.77,83.05,83.32,0,0
01/20/1984,82.76,83.37,82.51,82.76,0,0
01/23/1984,82.08,82.75,82.05,82.08,0,0
01/24/1984,82.48,82.83,82.06,82.48,0,0
01/25/1984,81.68,82.59,81.59,81.68,0,0
01/26/1984,81.25,82.12,81.23,81.25,0,0
01/27/1984,81.2,81.43,80.66,81.2,0,0
01/30/1984,80.72,80.72,80.72,80.72,0,0
01/31/1984,80.82,80.82,80.82,80.82,0,0
02/01/1984,80.47,81.2,80.2,80.47,0,0
02/02/1984,80.62,80.62,80.04,80.62,0,0
02/03/1984,79.08,80.88,79.01,79.08,0,0
02/06/1984,77.5,79.08,77.46,77.5,0,0
02/07/1984,78.16,78.3,77.09,78.16,0,0
02/08/1984,76.61,78.43,76.51,76.61,0,0
02/09/1984,76.53,77.03,75.76,76.53,0,0
02/10/1984,76.97,77.19,76.52,76.97,0,0
02/13/1984,76.2,77.01,75.66,76.2,0,0
02/14/1984,77.18,77.24,76.23,77.18,0,0
02/15/1984,76.81,77.68,76.73,76.81,0,0
02/16/1984,76.77,77.11,76.31,76.77,0,0
02/17/1984,76.58,77.32,76.48,76.58,0,0
02/21/1984,76.22,76.73,75.94,76.22,0,0
02/22/1984,75.98,76.52,75.8,75.98,0,0
02/23/1984,76.06,76.11,74.69,76.06,0,0
02/24/1984,77.83,77.83,76.06,77.83,0,0
02/27/1984,78.65,78.97,77.51,78.65,0,0
02/28/1984,77.11,78.65,77.01,77.11,0,0
02/29/1984,77.06,77.86,76.63,77.06,0,0
03/01/1984,77.66,77.66,76.88,77.66,0,0
03/02/1984,78.06,78.54,77.66,78.06,0,0
03/05/1984,77.44,78.07,77.25,77.44,0,0
03/06/1984,76.68,77.79,76.65,76.68,0,0
03/07/1984,75.84,76.68,75.36,75.84,0,0
03/08/1984,76.21,76.63,75.72,76.21,0,0
03/09/1984,75.88,76.21,75.47,75.88,0,0
03/12/1984,77.09,77.13,75.88,77.09,0,0
03/13/1984,77.41,78.12,77.09,77.41,0,0
03/14/1984,77.37,77.67,76.99,77.37,0,0
03/15/1984,77.64,78.05,77.36,77.64,0,0
03/16/1984,78.66,79.33,77.64,78.66,0,0
03/19/1984,78.02,78.66,77.57,78.02,0,0
03/20/1984,78.5,78.77,77.95,78.5,0,0
03/21/1984,78.15,78.65,78.12,78.15,0,0
03/22/1984,76.97,78.15,76.89,76.97,0,0
03/23/1984,77.16,77.16,76.62,77.16,0,0
03/26/1984,77.01,77.41,76.83,77.01,0,0
03/27/1984,77.48,77.48,77.01,77.48,0,0
03/28/1984,78.86,78.87,77.48,78.86,0,0
03/29/1984,79.76,80.23,79.76,79.76,0,0
03/30/1984,78.42,78.56,78.18,78.42,0,0
04/02/1984,78.42,78.56,78.18,78.42,0,0
04/03/1984,77.36,77.82,77.05,77.36,0,0
04/04/1984,77.26,77.72,77.11,77.26,0,0
04/05/1984,75.8,77.66,75.75,75.8,0,0
04/06/1984,76.24,76.24,75.34,76.24,0,0
04/09/1984,76.2,76.51,75.76,76.2,0,0
04/10/1984,76.42,76.87,76.2,76.42,0,0
04/11/1984,75.9,76.66,75.82,75.9,0,0
04/12/1984,77.62,77.62,75.37,77.62,0,0
04/13/1984,77.25,78.31,77.16,77.25,0,0
04/16/1984,78.06,78.09,76.77,78.06,0,0
04/17/1984,78.18,78.67,78.01,78.18,0,0
04/18/1984,77.59,78.18,77.37,77.59,0,0
04/19/1984,77.88,77.88,77.16,77.88,0,0
04/23/1984,77.02,77.88,77.01,77.02,0,0
04/24/1984,77.9,78.22,76.97,77.9,0,0
04/25/1984,78.3,78.44,77.73,78.3,0,0
04/26/1984,79.33,79.48,78.3,79.33,0,0
04/27/1984,79.14,79.66,79.01,79.14,0,0
04/30/1984,79.33,79.57,78.8,79.33,0,0
05/01/1984,80.23,80.26,79.33,80.23,0,0
05/02/1984,80.23,81.45,79.99,80.23,0,0
05/03/1984,79.66,80.23,79.51,79.66,0,0
05/04/1984,78.39,79.66,78.26,78.39,0,0
05/07/1984,78.69,78.69,78.09,78.69,0,0
05/08/1984,79.26,79.3,78.43,79.26,0,0
05/09/1984,78.99,79.72,78.62,78.99,0,0
05/10/1984,78.67,79.2,78.48,78.67,0,0
05/11/1984,77.94,78.67,77.3,77.94,0,0
05/14/1984,77.7,77.94,77.4,77.7,0,0
05/15/1984,78.09,78.34,77.7,78.09,0,0
05/16/1984,78.06,78.33,77.93,78.06,0,0
05/17/1984,77.33,78.06,76.98,77.33,0,0
05/18/1984,76.87,77.5,76.56,76.87,0,0
05/21/1984,76.48,77.23,76.4,76.48,0,0
05/22/1984,76.17,76.48,75.6,76.17,0,0
05/23/1984,75.87,76.47,75.86,75.87,0,0
05/24/1984,74.87,75.91,74.51,74.87,0,0
05/25/1984,75.12,75.37,74.66,75.12,0,0
05/29/1984,74.46,75.3,74.23,74.46,0,0
05/30/1984,74.62,75.33,73.59,74.62,0,0
05/31/1984,74.76,74.95,74.33,74.76,0,0
06/01/1984,76.04,76.04,74.76,76.04,0,0
06/04/1984,76.27,76.76,76.04,76.27,0,0
06/05/1984,75.78,76.27,75.58,75.78,0,0
06/06/1984,76.34,76.4,75.45,76.34,0,0
06/07/1984,76.27,76.46,75.91,76.27,0,0
06/08/1984,76.51,76.63,76.08,76.51,0,0
06/11/1984,75.28,76.51,75.25,75.28,0,0
06/12/1984,75.11,75.3,74.6,75.11,0,0
06/13/1984,75.04,75.5,74.87,75.04,0,0
06/14/1984,74.01,75.06,73.94,74.01,0,0
06/15/1984,73.3,74.26,73.3,73.3,0,0
06/18/1984,74.8,74.92,72.98,74.8,0,0
06/19/1984,75.36,75.63,74.8,75.36,0,0
06/20/1984,76.94,76.94,74.46,76.94,0,0
06/21/1984,76.56,77.29,76.33,76.56,0,0
06/22/1984,76.42,76.73,76.1,76.42,0,0
06/25/1984,76.98,77.33,76.93,76.98,0,0
06/26/1984,75.34,76.11,75.16,75.34,0,0
06/27/1984,74.89,75.52,74.66,74.89,0,0
06/28/1984,75.72,75.9,74.89,75.72,0,0
06/29/1984,75.95,76.44,75.7,75.95,0,0
07/02/1984,75.91,75.97,75.51,75.91,0,0
07/03/1984,76.25,76.38,75.83,76.25,0,0
07/05/1984,75.63,76.31,75.59,75.63,0,0
07/06/1984,75.36,75.63,74.96,75.36,0,0
07/09/1984,76.12,76.31,74.95,76.12,0,0
07/10/1984,75.79,76.19,75.55,75.79,0,0
07/11/1984,74.3,75.79,74.3,74.3,0,0
07/12/1984,74.01,74.62,73.81,74.01,0,0
07/13/1984,74.43,74.65,74.01,74.43,0,0
07/16/1984,74.91,74.91,73.87,74.91,0,0
07/17/1984,75.28,75.43,74.63,75.28,0,0
07/18/1984,74.84,75.28,74.72,74.84,0,0
07/19/1984,74.44,74.95,74.37,74.44,0,0
07/20/1984,74.2,74.61,73.75,74.2,0,0
07/23/1984,73.93,74.2,73.23,73.93,0,0
07/24/1984,73.23,74.18,73.19,73.23,0,0
07/25/1984,73.96,74.31,72.91,73.96,0,0
07/26/1984,74.79,74.94,73.96,74.79,0,0
07/27/1984,75.45,75.65,74.72,75.45,0,0
07/30/1984,74.75,75.45,74.75,74.75,0,0
07/31/1984,75.08,75.21,74.42,75.08,0,0
08/01/1984,76.75,76.8,75.08,76.75,0,0
08/02/1984,78.36,78.36,76.75,78.36,0,0
08/03/1984,80.94,81.12,78.36,80.94,0,0
08/06/1984,81.37,82.82,80.83,81.37,0,0
08/07/1984,81.43,82.07,80.23,81.43,0,0
08/08/1984,80.78,82.01,80.78,80.78,0,0
08/09/1984,82.95,83.25,80.66,82.95,0,0
08/10/1984,82.56,84.55,82.41,82.56,0,0
08/13/1984,82.81,82.9,81.91,82.81,0,0
08/14/1984,82.23,83.25,82.08,82.23,0,0
08/15/1984,81.36,82.44,81.36,81.36,0,0
08/16/1984,82.01,82.44,81.35,82.01,0,0
08/17/1984,82.12,82.51,81.95,82.12,0,0
08/20/1984,82.75,82.77,82.01,82.75,0,0
08/21/1984,84.31,84.6,82.73,84.31,0,0
08/22/1984,83.52,84.78,83.48,83.52,0,0
08/23/1984,83.69,84.1,83.29,83.69,0,0
08/24/1984,83.97,83.99,83.86,83.97,0,0
08/27/1984,83.44,83.97,83.06,83.44,0,0
08/28/1984,83.93,83.98,83.36,83.93,0,0
08/29/1984,83.52,84.33,83.48,83.52,0,0
08/30/1984,83.16,83.66,83.13,83.16,0,0
08/31/1984,83.21,83.21,82.68,83.21,0,0
09/04/1984,82.34,83.21,82.2,82.34,0,0
09/05/1984,82.16,82.34,81.84,82.16,0,0
09/06/1984,82.87,83.13,82.16,82.87,0,0
09/07/1984,82,83.27,81.9,82,0,0
09/10/1984,82.13,82.64,81.3,82.13,0,0
09/11/1984,82.23,83.26,82.13,82.23,0,0
09/12/1984,82.26,82.45,82.01,82.26,0,0
09/13/1984,84.21,84.21,82.26,84.21,0,0
09/14/1984,84.41,84.98,84.19,84.41,0,0
09/17/1984,84.61,84.99,84.01,84.61,0,0
09/18/1984,83.76,84.61,83.75,83.76,0,0
09/19/1984,83.22,84.48,83.14,83.22,0,0
09/20/1984,83.45,83.47,83.06,83.45,0,0
09/21/1984,82.37,84.18,82.37,82.37,0,0
09/24/1984,82.3,82.76,82.04,82.3,0,0
09/25/1984,82.51,82.7,81.8,82.51,0,0
09/26/1984,82.93,83.49,82.5,82.93,0,0
09/27/1984,83.3,83.48,82.93,83.3,0,0
09/28/1984,82.66,83.3,82.54,82.66,0,0
10/01/1984,81.87,82.66,81.77,81.87,0,0
10/02/1984,81.33,82.33,81.29,81.33,0,0
10/03/1984,80.58,81.33,80.39,80.58,0,0
10/04/1984,80.91,81.1,80.58,80.91,0,0
10/05/1984,80.79,81.19,80.66,80.79,0,0
10/08/1984,80.59,80.79,80.29,80.59,0,0
10/09/1984,80.37,81.13,80.33,80.37,0,0
10/10/1984,80.8,80.82,79.42,80.8,0,0
10/11/1984,81,81.13,80.55,81,0,0
10/12/1984,81.69,81.96,81,81.69,0,0
10/15/1984,82.47,82.77,81.58,82.47,0,0
10/16/1984,81.81,82.48,81.72,81.81,0,0
10/17/1984,81.41,82.12,81.12,81.41,0,0
10/18/1984,83.68,83.68,81.11,83.68,0,0
10/19/1984,83.23,84.35,82.69,83.23,0,0
10/22/1984,82.98,83.55,82.79,82.98,0,0
10/23/1984,82.86,83.48,82.62,82.86,0,0
10/24/1984,83.15,83.34,82.69,83.15,0,0
10/25/1984,81.73,83.46,81.73,81.73,0,0
10/26/1984,82.3,82.73,82.05,82.3,0,0
10/29/1984,82.12,82.34,82.01,82.12,0,0
10/30/1984,83.36,83.68,82.11,83.36,0,0
10/31/1984,82.68,83.36,82.66,82.68,0,0
11/01/1984,83.31,83.63,82.68,83.31,0,0
11/02/1984,83.08,83.5,83.04,83.08,0,0
11/05/1984,83.63,83.69,83.01,83.63,0,0
11/06/1984,84.55,84.55,83.63,84.55,0,0
11/07/1984,83.79,84.55,83.29,83.79,0,0
11/08/1984,83.23,83.79,83,83.23,0,0
11/09/1984,82.54,83.73,82.43,82.54,0,0
11/12/1984,82.73,82.73,82.19,82.73,0,0
11/13/1984,82.05,82.82,81.94,82.05,0,0
11/14/1984,82.13,82.49,81.79,82.13,0,0
11/15/1984,81.95,82.41,81.83,81.95,0,0
11/16/1984,80.72,82.24,80.72,80.72,0,0
11/19/1984,80.33,81.02,80.26,80.33,0,0
11/20/1984,81.13,81.3,80.33,81.13,0,0
11/21/1984,81.36,81.49,80.59,81.36,0,0
11/23/1984,82.67,82.68,81.18,82.67,0,0
11/26/1984,81.9,82.67,81.77,81.9,0,0
11/27/1984,82.44,82.75,81.65,82.44,0,0
11/28/1984,81.5,82.63,81.47,81.5,0,0
11/29/1984,80.88,81.5,80.77,80.88,0,0
11/30/1984,80.52,80.94,80.26,80.52,0,0
12/03/1984,80.16,80.57,79.88,80.16,0,0
12/04/1984,80.42,80.75,80.16,80.42,0,0
12/05/1984,79.51,80.42,79.36,79.51,0,0
12/06/1984,79.8,80.1,79.27,79.8,0,0
12/07/1984,79.44,80.13,79.44,79.44,0,0
12/10/1984,79.99,80.34,79.12,79.99,0,0
12/11/1984,80.35,80.36,79.91,80.35,0,0
12/12/1984,80.04,80.41,79.98,80.04,0,0
12/13/1984,79.34,80.21,79.25,79.34,0,0
12/14/1984,79.9,80.53,79.3,79.9,0,0
12/17/1984,80.32,80.33,79.69,80.32,0,0
12/18/1984,82.75,82.75,80.32,82.75,0,0
12/19/1984,82.08,83.26,81.92,82.08,0,0
12/20/1984,81.87,82.43,81.8,81.87,0,0
12/21/1984,81.83,81.95,81.01,81.83,0,0
12/24/1984,82.61,82.7,81.82,82.61,0,0
12/26/1984,82.34,82.61,82.22,82.34,0,0
12/27/1984,82.04,82.48,81.94,82.04,0,0
12/28/1984,82.37,82.44,81.9,82.37,0,0
12/31/1984,82.37,82.44,81.9,82.37,0,0
01/02/1985,81.53,82.54,81.44,81.53,0,0
01/03/1985,80.95,82.05,80.91,80.95,0,0
01/04/1985,80.5,81.01,80.29,80.5,0,0
01/07/1985,80.89,81.21,80.5,80.89,0,0
01/08/1985,80.82,81.18,80.77,80.82,0,0
01/09/1985,81.5,81.78,80.82,81.5,0,0
01/10/1985,83.39,83.39,81.32,83.39,0,0
01/11/1985,82.98,83.52,82.8,82.98,0,0
01/14/1985,84.4,84.47,82.8,84.4,0,0
01/15/1985,84.38,84.97,84.09,84.38,0,0
01/16/1985,84.48,84.98,84.02,84.48,0,0
01/17/1985,84.2,84.58,83.63,84.2,0,0
01/18/1985,84.63,84.76,84.19,84.63,0,0
01/21/1985,87,87.17,84.6,87,0,0
01/22/1985,87.11,87.55,86.87,87.11,0,0
01/23/1985,88.14,88.14,86.89,88.14,0,0
01/24/1985,87.85,88.66,87.73,87.85,0,0
01/25/1985,88.09,88.45,87.68,88.09,0,0
01/28/1985,88.12,88.64,87.61,88.12,0,0
01/29/1985,89.06,89.07,87.55,89.06,0,0
01/30/1985,89.06,89.62,88.8,89.06,0,0
01/31/1985,89.08,89.23,88.54,89.08,0,0
02/01/1985,88.52,89.08,88.36,88.52,0,0
02/04/1985,89.51,89.58,87.94,89.51,0,0
02/05/1985,89.28,89.99,88.96,89.28,0,0
02/06/1985,88.95,89.62,88.9,88.95,0,0
02/07/1985,89.82,89.91,88.95,89.82,0,0
02/08/1985,90.02,90.23,89.7,90.02,0,0
02/11/1985,88.84,90.02,88.66,88.84,0,0
02/12/1985,88.81,89,88.18,88.81,0,0
02/13/1985,90.23,90.64,88.81,90.23,0,0
02/14/1985,89.5,90.59,89.5,89.5,0,0
02/15/1985,88.97,89.7,88.7,88.97,0,0
02/19/1985,88.98,89.16,88.7,88.98,0,0
02/20/1985,88.88,89.55,88.52,88.88,0,0
02/21/1985,88.39,88.88,88.26,88.39,0,0
02/22/1985,88.01,88.62,87.87,88.01,0,0
02/25/1985,88.27,88.33,87.5,88.27,0,0
02/26/1985,89.3,89.63,88.22,89.3,0,0
02/27/1985,89.06,89.72,88.87,89.06,0,0
02/28/1985,89.33,89.37,88.89,89.33,0,0
03/01/1985,90.5,90.98,89.33,90.5,0,0
03/04/1985,89.9,90.65,89.48,89.9,0,0
03/05/1985,90.04,90.37,89.51,90.04,0,0
03/06/1985,89.06,90.12,89.03,89.06,0,0
03/07/1985,88.39,89.18,88.33,88.39,0,0
03/08/1985,88.19,88.71,88.18,88.19,0,0
03/11/1985,88.19,88.51,87.81,88.19,0,0
03/12/1985,88.69,89.01,88.11,88.69,0,0
03/13/1985,87.7,88.87,87.63,87.7,0,0
03/14/1985,87.47,87.99,87.43,87.47,0,0
03/15/1985,86.81,87.86,86.81,86.81,0,0
03/18/1985,86.73,87.37,86.52,86.73,0,0
03/19/1985,88.26,88.3,86.73,88.26,0,0
03/20/1985,87.93,88.35,87.62,87.93,0,0
03/21/1985,87.93,88.48,87.73,87.93,0,0
03/22/1985,87.56,88.22,87.46,87.56,0,0
03/25/1985,86.98,87.56,86.91,86.98,0,0
03/26/1985,87.29,87.66,86.94,87.29,0,0
03/27/1985,87.81,88.02,87.29,87.81,0,0
03/28/1985,87.69,88.39,87.65,87.69,0,0
03/29/1985,88.06,88.07,87.62,88.06,0,0
04/01/1985,88.44,88.48,87.97,88.44,0,0
04/02/1985,87.91,88.75,87.75,87.91,0,0
04/03/1985,87.26,87.91,86.94,87.26,0,0
04/04/1985,87.32,87.38,86.77,87.32,0,0
04/08/1985,86.6,87.48,86.45,86.6,0,0
04/09/1985,86.78,87.12,86.55,86.78,0,0
04/10/1985,87.44,87.8,86.78,87.44,0,0
04/11/1985,87.81,88.24,87.44,87.81,0,0
04/12/1985,87.94,87.94,87.66,87.94,0,0
04/15/1985,88.13,88.27,87.83,88.13,0,0
04/16/1985,88.23,88.56,87.61,88.23,0,0
04/17/1985,88.55,88.67,88.2,88.55,0,0
04/18/1985,87.97,89.09,87.97,87.97,0,0
04/19/1985,88.11,88.26,87.71,88.11,0,0
04/22/1985,88.03,88.21,87.69,88.03,0,0
04/23/1985,88.73,88.81,87.73,88.73,0,0
04/24/1985,88.86,88.87,88.51,88.86,0,0
04/25/1985,89.39,89.44,88.75,89.39,0,0
04/26/1985,88.48,89.48,88.47,88.48,0,0
04/29/1985,87.77,88.74,87.77,87.77,0,0
04/30/1985,87.47,87.8,86.86,87.47,0,0
05/01/1985,86.83,87.76,86.83,86.83,0,0
05/02/1985,87.25,87.25,86.83,87.25,0,0
05/03/1985,87.73,87.94,87.25,87.73,0,0
05/06/1985,87.78,88.13,87.68,87.78,0,0
05/07/1985,88.08,88.37,87.66,88.08,0,0
05/08/1985,87.96,88.12,87.58,87.96,0,0
05/09/1985,88.7,88.76,87.96,88.7,0,0
05/10/1985,89.81,90.16,88.7,89.81,0,0
05/13/1985,89.93,90.03,89.71,89.93,0,0
05/14/1985,89.25,90.28,89.14,89.25,0,0
05/15/1985,89.66,90.2,89.25,89.66,0,0
05/16/1985,90.13,90.19,89.65,90.13,0,0
05/17/1985,90.69,91.3,89.93,90.69,0,0
05/20/1985,92.21,92.34,90.69,92.21,0,0
05/21/1985,92.37,92.39,91.9,92.37,0,0
05/22/1985,91.86,92.37,91.33,91.86,0,0
05/23/1985,91.34,91.86,91.28,91.34,0,0
05/24/1985,91.74,91.75,91.23,91.74,0,0
05/28/1985,91.65,92.16,91.25,91.65,0,0
05/29/1985,91.43,91.66,91.14,91.43,0,0
05/30/1985,91.27,91.53,90.88,91.27,0,0
05/31/1985,92.04,92.65,91.08,92.04,0,0
06/03/1985,91.9,92.55,91.67,91.9,0,0
06/04/1985,92.33,92.58,91.64,92.33,0,0
06/05/1985,92.29,92.91,92.28,92.29,0,0
06/06/1985,92.74,92.74,91.66,92.74,0,0
06/07/1985,91.84,92.86,91.76,91.84,0,0
06/10/1985,91.94,91.94,91.47,91.94,0,0
06/11/1985,91.77,92.05,91.57,91.77,0,0
06/12/1985,90.78,91.8,90.77,90.78,0,0
06/13/1985,89.51,90.78,89.34,89.51,0,0
06/14/1985,90.46,90.46,89.51,90.46,0,0
06/17/1985,90.11,90.46,89.79,90.11,0,0
06/18/1985,90.51,90.69,90.08,90.51,0,0
06/19/1985,89.98,90.87,89.98,89.98,0,0
06/20/1985,90.05,90.12,89.51,90.05,0,0
06/21/1985,91.48,91.54,89.95,91.48,0,0
06/24/1985,91.5,91.63,90.63,91.5,0,0
06/25/1985,91.66,92.54,91.5,91.66,0,0
06/26/1985,91.94,92.05,91.44,91.94,0,0
06/27/1985,92.51,92.63,91.94,92.51,0,0
06/28/1985,92.81,92.81,92.39,92.81,0,0
07/01/1985,93.11,93.11,92.26,93.11,0,0
07/02/1985,92.76,93.19,92.63,92.76,0,0
07/03/1985,92.3,92.81,92.26,92.3,0,0
07/05/1985,92.91,93.01,92.3,92.91,0,0
07/08/1985,92.44,92.91,92.12,92.44,0,0
07/09/1985,91.85,92.44,91.66,91.85,0,0
07/10/1985,92.55,92.55,91.71,92.55,0,0
07/11/1985,92.69,92.8,92.36,92.69,0,0
07/12/1985,92.72,92.84,92.36,92.72,0,0
07/15/1985,92.39,93.15,92.28,92.39,0,0
07/16/1985,93.59,93.62,92.39,93.59,0,0
07/17/1985,94.06,94.4,93.59,94.06,0,0
07/18/1985,93.44,94.06,93.39,93.44,0,0
07/19/1985,94.06,94.09,93.41,94.06,0,0
07/22/1985,93.83,94.06,93.4,93.83,0,0
07/23/1985,93.1,94.33,92.95,93.1,0,0
07/24/1985,93,93.13,92.34,93,0,0
07/25/1985,93.48,93.51,92.69,93.48,0,0
07/26/1985,93.7,93.97,93.22,93.7,0,0
07/29/1985,92.34,93.7,92.29,92.34,0,0
07/30/1985,92.57,92.68,92.09,92.57,0,0
07/31/1985,93,93.37,92.57,93,0,0
08/01/1985,93.42,93.5,92.94,93.42,0,0
08/02/1985,93.09,93.42,92.94,93.09,0,0
08/05/1985,92.76,93.09,92.36,92.76,0,0
08/06/1985,91.41,92.88,91.4,91.41,0,0
08/07/1985,91.34,91.48,91.2,91.34,0,0
08/08/1985,91.67,91.69,91.22,91.67,0,0
08/09/1985,91.22,91.67,91.21,91.22,0,0
08/12/1985,90.92,91.25,90.79,90.92,0,0
08/13/1985,90.72,91.23,90.2,90.72,0,0
08/14/1985,90.69,91.04,90.69,90.69,0,0
08/15/1985,90.58,90.91,90.21,90.58,0,0
08/16/1985,89.86,90.58,89.86,89.86,0,0
08/19/1985,90.1,90.34,89.86,90.1,0,0
08/20/1985,91.01,91.13,90.1,91.01,0,0
08/21/1985,91.69,91.69,91.01,91.69,0,0
08/22/1985,90.65,91.72,90.51,90.65,0,0
08/23/1985,90.55,90.66,90.24,90.55,0,0
08/26/1985,90.8,90.88,90.23,90.8,0,0
08/27/1985,91.2,91.21,90.8,91.2,0,0
08/28/1985,91.47,91.47,91.08,91.47,0,0
08/29/1985,91.45,91.48,91.2,91.45,0,0
08/30/1985,91.18,91.48,90.87,91.18,0,0
09/03/1985,90.83,91.18,90.52,90.83,0,0
09/04/1985,90.59,90.86,90.32,90.59,0,0
09/05/1985,90.65,90.84,90.31,90.65,0,0
09/06/1985,91.29,91.44,90.65,91.29,0,0
09/09/1985,91.36,91.73,91.12,91.36,0,0
09/10/1985,90.83,91.47,90.52,90.83,0,0
09/11/1985,89.87,90.84,89.73,89.87,0,0
09/12/1985,89.33,90.06,89.2,89.33,0,0
09/13/1985,88.98,89.63,88.48,88.98,0,0
09/16/1985,88.91,89.01,88.65,88.91,0,0
09/17/1985,88.04,88.96,87.87,88.04,0,0
09/18/1985,88.33,88.45,87.8,88.33,0,0
09/19/1985,89.19,89.23,88.29,89.19,0,0
09/20/1985,88.34,89.4,88.34,88.34,0,0
09/23/1985,89.51,89.7,88.34,89.51,0,0
09/24/1985,88.58,89.51,88.44,88.58,0,0
09/25/1985,87.42,88.59,87.42,87.42,0,0
09/26/1985,87.98,88.01,86.77,87.98,0,0
09/30/1985,88.52,88.52,87.98,88.52,0,0
10/01/1985,90.17,90.17,88.47,90.17,0,0
10/02/1985,89.48,90.58,89.45,89.48,0,0
10/03/1985,89.72,90.22,89.29,89.72,0,0
10/04/1985,88.97,89.72,88.73,88.97,0,0
10/07/1985,88.5,88.98,88.2,88.5,0,0
10/08/1985,88.49,88.76,88.09,88.49,0,0
10/09/1985,88.69,89.18,88.48,88.69,0,0
10/10/1985,88.81,88.87,88.37,88.81,0,0
10/11/1985,89.59,89.71,88.71,89.59,0,0
10/14/1985,90.8,90.8,89.59,90.8,0,0
10/15/1985,90.48,91.19,90.23,90.48,0,0
10/16/1985,91.55,91.55,90.41,91.55,0,0
10/17/1985,91.2,91.76,91.05,91.2,0,0
10/18/1985,90.83,91.5,90.65,90.83,0,0
10/21/1985,90.49,90.83,90.41,90.49,0,0
10/22/1985,91.06,91.44,90.49,91.06,0,0
10/23/1985,91.51,91.59,91.06,91.51,0,0
10/24/1985,90.98,91.69,90.91,90.98,0,0
10/25/1985,90.41,90.98,90.3,90.41,0,0
10/28/1985,90.59,90.59,90.1,90.59,0,0
10/29/1985,91.31,91.66,90.59,91.31,0,0
10/30/1985,91.75,91.79,91.21,91.75,0,0
10/31/1985,91.58,91.79,91.3,91.58,0,0
11/01/1985,92.4,92.4,91.36,92.4,0,0
11/04/1985,92.45,92.76,92.01,92.45,0,0
11/05/1985,92.94,93.04,92.24,92.94,0,0
11/06/1985,92.93,93.2,92.36,92.93,0,0
11/07/1985,92.77,92.95,92.52,92.77,0,0
11/08/1985,93.18,93.36,92.62,93.18,0,0
11/11/1985,94.91,94.91,93.16,94.91,0,0
11/12/1985,95.44,95.79,94.79,95.44,0,0
11/13/1985,95.01,95.51,94.83,95.01,0,0
11/14/1985,96.04,96.11,94.86,96.04,0,0
11/15/1985,95.48,96.47,95.48,95.48,0,0
11/18/1985,96.04,96.04,95.33,96.04,0,0
11/19/1985,96.04,96.47,95.62,96.04,0,0
11/20/1985,96.3,96.43,95.94,96.3,0,0
11/21/1985,97.48,97.48,96.3,97.48,0,0
11/22/1985,97.39,97.79,97.25,97.39,0,0
11/25/1985,96.84,97.39,96.63,96.84,0,0
11/26/1985,97.15,97.46,96.81,97.15,0,0
11/27/1985,98.2,98.32,97.15,98.2,0,0
11/29/1985,97.81,98.63,97.74,97.81,0,0
12/02/1985,96.83,97.81,96.75,96.83,0,0
12/03/1985,97.06,97.22,96.66,97.06,0,0
12/04/1985,99.02,99.02,97.06,99.02,0,0
12/05/1985,98.79,99.95,98.73,98.79,0,0
12/06/1985,98.46,98.79,98.08,98.46,0,0
12/09/1985,99.22,99.42,98.46,99.22,0,0
12/10/1985,99.36,99.83,98.93,99.36,0,0
12/11/1985,100.37,100.58,99.23,100.37,0,0
12/12/1985,100.62,101.08,100.1,100.62,0,0
12/13/1985,102.3,102.59,100.62,102.3,0,0
12/16/1985,103.53,104.08,102.16,103.53,0,0
12/17/1985,102.79,103.93,102.75,102.79,0,0
12/18/1985,102.33,103.14,101.87,102.33,0,0
12/19/1985,102.52,102.52,101.95,102.52,0,0
12/20/1985,102.65,103.58,102.51,102.65,0,0
12/23/1985,101.43,102.65,101.34,101.43,0,0
12/24/1985,100.7,101.43,100.15,100.7,0,0
12/26/1985,101.17,101.17,100.66,101.17,0,0
12/27/1985,102.37,102.41,101.16,102.37,0,0
12/30/1985,103.11,103.16,102.19,103.11,0,0
12/31/1985,103.01,103.54,102.96,103.01,0,0
01/02/1986,102.09,103.01,101.79,102.09,0,0
01/03/1986,102.76,102.82,102.09,102.76,0,0
01/06/1986,102.79,102.9,102.27,102.79,0,0
01/07/1986,104.31,104.31,102.79,104.31,0,0
01/08/1986,101.26,104.62,100.83,101.26,0,0
01/09/1986,100.62,101.26,99.6,100.62,0,0
01/10/1986,100.3,101.14,100.01,100.3,0,0
01/13/1986,100.7,100.76,100.04,100.7,0,0
01/14/1986,100.6,101.04,100.28,100.6,0,0
01/15/1986,101.43,101.44,100.59,101.43,0,0
01/16/1986,101.87,101.87,100.96,101.87,0,0
01/17/1986,101.17,101.87,100.69,101.17,0,0
01/20/1986,100.66,101.37,100.16,100.66,0,0
01/21/1986,99.76,100.8,99.34,99.76,0,0
01/22/1986,98.35,99.87,98.29,98.35,0,0
01/23/1986,98.98,99.16,97.9,98.98,0,0
01/24/1986,99.96,100.01,98.91,99.96,0,0
01/27/1986,100.5,100.73,99.96,100.5,0,0
01/28/1986,101.62,101.62,100.44,101.62,0,0
01/29/1986,101.73,102.81,101.62,101.73,0,0
01/30/1986,101.04,102.32,100.94,101.04,0,0
01/31/1986,102,102.45,100.93,102,0,0
02/03/1986,103.29,103.38,101.92,103.29,0,0
02/04/1986,102.75,103.52,101.69,102.75,0,0
02/05/1986,102.74,102.89,101.76,102.74,0,0
02/06/1986,103.12,103.77,102.69,103.12,0,0
02/07/1986,103.74,104.26,101.78,103.74,0,0
02/10/1986,104.44,104.48,103.63,104.44,0,0
02/11/1986,104.12,104.66,103.91,104.12,0,0
02/12/1986,104.03,104.26,103.5,104.03,0,0
02/13/1986,105.08,105.09,103.69,105.08,0,0
02/14/1986,106.19,106.19,104.79,106.19,0,0
02/18/1986,107.26,107.29,105.83,107.26,0,0
02/19/1986,105.91,107.69,105.9,105.91,0,0
02/20/1986,107.51,107.51,105.61,107.51,0,0
02/21/1986,108.78,108.79,107.51,108.78,0,0
02/24/1986,108.56,109.08,107.99,108.56,0,0
02/25/1986,108.19,108.61,107.56,108.19,0,0
02/26/1986,108.37,108.7,107.89,108.37,0,0
02/27/1986,109.39,109.5,107.66,109.39,0,0
02/28/1986,108.78,109.96,108.39,108.78,0,0
03/03/1986,108.08,108.78,107.54,108.08,0,0
03/04/1986,107.33,109.04,107.12,107.33,0,0
03/05/1986,107.39,107.44,106.33,107.39,0,0
03/06/1986,107.53,107.97,106.93,107.53,0,0
03/07/1986,107.52,108.11,106.87,107.52,0,0
03/10/1986,108.14,108.36,107.4,108.14,0,0
03/11/1986,110.7,110.75,108.14,110.7,0,0
03/12/1986,110.77,112.02,110.69,110.77,0,0
03/13/1986,111.05,111.48,110.06,111.05,0,0
03/14/1986,112.72,112.72,110.61,112.72,0,0
03/17/1986,112.16,112.72,111.49,112.16,0,0
03/18/1986,112.86,113.44,111.92,112.86,0,0
03/19/1986,112.69,113.29,112.32,112.69,0,0
03/20/1986,113.23,113.55,112.67,113.23,0,0
03/21/1986,111.05,113.56,111.05,111.05,0,0
03/24/1986,111.88,112.09,110.74,111.88,0,0
03/25/1986,111.6,111.88,111.08,111.6,0,0
03/26/1986,113.19,113.45,112.6,113.19,0,0
03/27/1986,113.8,114.65,113.19,113.8,0,0
03/31/1986,113.8,114.41,113.45,113.8,0,0
04/01/1986,111.86,113.91,111.47,111.86,0,0
04/02/1986,112.5,112.5,111.12,112.5,0,0
04/03/1986,110.88,112.94,110.6,110.88,0,0
04/04/1986,109.19,110.95,108.99,109.19,0,0
04/07/1986,109.23,109.44,107.94,109.23,0,0
04/08/1986,111.59,111.78,109.23,111.59,0,0
04/09/1986,111.33,112.64,110.61,111.33,0,0
04/10/1986,112.63,112.82,111.23,112.63,0,0
04/11/1986,112.29,113.57,111.91,112.29,0,0
04/14/1986,113.08,113.21,111.91,113.08,0,0
04/15/1986,113.41,113.62,112.76,113.41,0,0
04/16/1986,115.62,115.84,113.41,115.62,0,0
04/17/1986,116.07,116.33,115.47,116.07,0,0
04/18/1986,115.19,116.3,115.08,115.19,0,0
04/21/1986,116.93,116.97,115.06,116.93,0,0
04/22/1986,115.79,117.36,115.29,115.79,0,0
04/23/1986,115.91,115.91,114.73,115.91,0,0
04/24/1986,116.3,116.91,115.91,116.3,0,0
04/25/1986,116.5,116.87,115.76,116.5,0,0
04/28/1986,117.11,117.11,115.94,117.11,0,0
04/29/1986,115.82,117.41,115.12,115.82,0,0
04/30/1986,113.3,115.83,113.21,113.3,0,0
05/01/1986,113.12,113.61,112.63,113.12,0,0
05/02/1986,112.91,113.88,112.58,112.91,0,0
05/05/1986,114.48,114.48,112.91,114.48,0,0
05/06/1986,114.29,114.71,113.69,114.29,0,0
05/07/1986,113.48,114.29,112.45,113.48,0,0
05/08/1986,113.75,114.29,113.19,113.75,0,0
05/09/1986,114.01,114.12,113.03,114.01,0,0
05/12/1986,113.8,114.46,113.57,113.8,0,0
05/13/1986,113.19,113.9,113.02,113.19,0,0
05/14/1986,113.91,113.91,112.8,113.91,0,0
05/15/1986,112.06,113.91,111.9,112.06,0,0
05/16/1986,111.06,112.06,111.05,111.06,0,0
05/19/1986,111.45,111.71,110.91,111.45,0,0
05/20/1986,113.05,113.12,111.3,113.05,0,0
05/21/1986,112.52,113.45,112.52,112.52,0,0
05/22/1986,114.56,114.67,112.52,114.56,0,0
05/23/1986,115.12,115.76,114.56,115.12,0,0
05/27/1986,116.82,116.82,115.12,116.82,0,0
05/28/1986,117.98,118.34,116.82,117.98,0,0
05/29/1986,118.65,118.82,117.26,118.65,0,0
05/30/1986,118.02,119.21,117.7,118.02,0,0
06/02/1986,117.25,118.41,116.48,117.25,0,0
06/03/1986,117.65,117.65,116.53,117.65,0,0
06/04/1986,116.81,118.06,116.11,116.81,0,0
06/05/1986,117.63,117.65,116.44,117.63,0,0
06/06/1986,117.84,117.9,116.94,117.84,0,0
06/09/1986,114.89,117.84,114.76,114.89,0,0
06/10/1986,114.99,115.34,114.13,114.99,0,0
06/11/1986,115.65,115.69,114.7,115.65,0,0
06/12/1986,115.53,115.75,115.22,115.53,0,0
06/13/1986,117.58,117.83,115.53,117.58,0,0
06/16/1986,117.65,117.97,117.17,117.65,0,0
06/17/1986,116.81,117.75,116.44,116.81,0,0
06/18/1986,117.23,117.31,115.8,117.23,0,0
06/19/1986,116.29,117.33,116.28,116.29,0,0
06/20/1986,117.94,117.94,116.11,117.94,0,0
06/23/1986,116.69,117.94,116.26,116.69,0,0
06/24/1986,117.37,118.05,116.29,117.37,0,0
06/25/1986,118.19,118.74,117.37,118.19,0,0
06/26/1986,118.02,118.44,117.58,118.02,0,0
06/27/1986,118.28,118.54,118.01,118.28,0,0
06/30/1986,118.58,119.22,118.17,118.58,0,0
07/01/1986,119.26,119.3,118.39,119.26,0,0
07/02/1986,119.7,119.91,119.12,119.7,0,0
07/03/1986,119.12,119.8,118.84,119.12,0,0
07/07/1986,115.4,119.12,115.2,115.4,0,0
07/08/1986,114.53,115.4,113.29,114.53,0,0
07/09/1986,115.12,115.33,114.45,115.12,0,0
07/10/1986,115.28,115.37,113.41,115.28,0,0
07/11/1986,114.6,115.34,114.34,114.6,0,0
07/14/1986,112.58,114.6,112.54,112.58,0,0
07/15/1986,110.72,112.7,110.54,110.72,0,0
07/16/1986,111.31,112,110.72,111.31,0,0
07/17/1986,111.48,112.04,111.3,111.48,0,0
07/18/1986,112.08,112.94,110.45,112.08,0,0
07/21/1986,111.79,112.09,111.51,111.79,0,0
07/22/1986,112.59,112.71,111.55,112.59,0,0
07/23/1986,112.54,112.86,112.26,112.54,0,0
07/24/1986,112.02,112.62,111.59,112.02,0,0
07/25/1986,113.06,113.26,112.02,113.06,0,0
07/28/1986,110.87,113.08,110.51,110.87,0,0
07/29/1986,110.18,110.87,110.05,110.18,0,0
07/30/1986,111.47,111.86,109.41,111.47,0,0
07/31/1986,111.08,111.68,110.93,111.08,0,0
08/01/1986,110.23,111.43,110.09,110.23,0,0
08/04/1986,111.05,111.52,108.9,111.05,0,0
08/05/1986,111.52,112.17,111.03,111.52,0,0
08/06/1986,111.44,111.67,110.69,111.44,0,0
08/07/1986,111.45,111.94,111.1,111.45,0,0
08/08/1986,111.33,112.02,111.05,111.33,0,0
08/11/1986,113.13,113.47,111.28,113.13,0,0
08/12/1986,114.48,114.48,112.92,114.48,0,0
08/13/1986,115.53,115.98,114.23,115.53,0,0
08/14/1986,115.69,116.05,115.28,115.69,0,0
08/15/1986,115.78,115.93,115.15,115.78,0,0
08/18/1986,115.98,116.2,115.08,115.98,0,0
08/19/1986,115.47,116.12,115.22,115.47,0,0
08/20/1986,117.06,117.06,115.45,117.06,0,0
08/21/1986,116.84,117.55,116.54,116.84,0,0
08/22/1986,117.2,117.33,116.63,117.2,0,0
08/25/1986,116.33,117.26,116.22,116.33,0,0
08/26/1986,118.81,118.84,116.33,118.81,0,0
08/27/1986,119.08,119.68,118.69,119.08,0,0
08/28/1986,118.8,119.12,118.22,118.8,0,0
08/29/1986,118.66,119.4,118.04,118.66,0,0
09/02/1986,116.37,118.75,116.12,116.37,0,0
09/03/1986,117.15,117.16,115.83,117.15,0,0
09/04/1986,119.4,119.49,117.12,119.4,0,0
09/05/1986,118.2,119.76,117.99,118.2,0,0
09/08/1986,117.69,118.2,117.09,117.69,0,0
09/09/1986,117.72,118.75,117.28,117.72,0,0
09/10/1986,117.37,117.76,116.88,117.37,0,0
09/11/1986,112.08,117.37,111.83,112.08,0,0
09/12/1986,110.08,112.3,109.36,110.08,0,0
09/15/1986,110.84,111.25,109.51,110.84,0,0
09/16/1986,110.9,110.9,109.05,110.9,0,0
09/17/1986,110.44,111.76,110.37,110.44,0,0
09/18/1986,111.16,111.16,109.75,111.16,0,0
09/19/1986,110.44,111.16,110.11,110.44,0,0
09/22/1986,111.59,111.59,110.44,111.59,0,0
09/23/1986,111.83,111.97,111.26,111.83,0,0
09/24/1986,112.01,112.51,111.62,112.01,0,0
09/25/1986,109.6,112.01,109.12,109.6,0,0
09/26/1986,109.89,110.6,109.05,109.89,0,0
09/29/1986,108.98,109.89,107.95,108.98,0,0
09/30/1986,109.8,110.87,108.98,109.8,0,0
10/01/1986,110.79,111.42,109.8,110.79,0,0
10/02/1986,110.94,111.24,110.41,110.94,0,0
10/03/1986,110.56,112.02,110.04,110.56,0,0
10/06/1986,111.19,111.54,110.3,111.19,0,0
10/07/1986,110.7,111.41,110.31,110.7,0,0
10/08/1986,111.66,111.79,110.23,111.66,0,0
10/09/1986,110.88,112.44,110.79,110.88,0,0
10/10/1986,110.73,111.2,110.59,110.73,0,0
10/13/1986,110.94,110.94,110.41,110.94,0,0
10/14/1986,110.72,111.27,110.08,110.72,0,0
10/15/1986,112.66,112.75,110.69,112.66,0,0
10/16/1986,113.04,113.33,112.47,113.04,0,0
10/17/1986,112.45,113.04,111.98,112.45,0,0
10/20/1986,111.17,112.45,110.58,111.17,0,0
10/21/1986,111.29,111.55,110.73,111.29,0,0
10/22/1986,111.47,111.73,111.21,111.47,0,0
10/23/1986,113.01,113.3,111.47,113.01,0,0
10/24/1986,112.34,113.33,112.34,112.34,0,0
10/27/1986,112.62,112.68,111.53,112.62,0,0
10/28/1986,112.56,113.25,112.36,112.56,0,0
10/29/1986,113.19,113.43,112.39,113.19,0,0
10/30/1986,114.62,114.83,113.19,114.62,0,0
10/31/1986,114.76,115.1,114.36,114.76,0,0
11/03/1986,115.97,115.97,114.72,115.97,0,0
11/04/1986,116.03,116.22,115.19,116.03,0,0
11/05/1986,116.18,116.39,115.39,116.18,0,0
11/06/1986,115.8,116.43,114.87,115.8,0,0
11/07/1986,115.76,116.01,115.3,115.76,0,0
11/10/1986,115.94,116.02,115.15,115.94,0,0
11/11/1986,116.36,116.38,115.87,116.36,0,0
11/12/1986,116.09,116.69,115.59,116.09,0,0
11/13/1986,114.12,116.11,114.12,114.12,0,0
11/14/1986,114.91,114.93,113.6,114.91,0,0
11/17/1986,114.56,115.32,113.92,114.56,0,0
11/18/1986,111.91,114.66,111.76,111.91,0,0
11/19/1986,112.7,112.89,111.47,112.7,0,0
11/20/1986,115.01,115.01,112.71,115.01,0,0
11/21/1986,116.83,117.06,114.83,116.83,0,0
11/24/1986,117.69,117.96,116.41,117.69,0,0
11/25/1986,117.98,117.98,116.97,117.98,0,0
11/26/1986,118.02,118.26,117.48,118.02,0,0
11/28/1986,118.02,118.13,117.58,118.02,0,0
12/01/1986,117.98,118.02,116.3,117.98,0,0
12/02/1986,120.47,120.47,117.98,120.47,0,0
12/03/1986,120.5,121.01,120.11,120.5,0,0
12/04/1986,119.93,120.66,119.82,119.93,0,0
12/05/1986,119.03,120.41,118.73,119.03,0,0
12/08/1986,119.33,119.91,117.98,119.33,0,0
12/09/1986,118.45,119.38,118.41,118.45,0,0
12/10/1986,119.38,119.62,118.28,119.38,0,0
12/11/1986,118.08,119.4,117.55,118.08,0,0
12/12/1986,117.69,118.24,117.55,117.69,0,0
12/15/1986,118.5,118.51,116.64,118.5,0,0
12/16/1986,119.39,119.44,118.08,119.39,0,0
12/17/1986,118.25,119.37,117.98,118.25,0,0
12/18/1986,117.63,118.23,117.4,117.63,0,0
12/19/1986,119.25,119.44,117.12,119.25,0,0
12/22/1986,118.55,119.23,118.05,118.55,0,0
12/23/1986,117.63,118.55,117.35,117.63,0,0
12/24/1986,117.63,118.52,117.35,117.63,0,0
12/26/1986,117.94,118.08,117.86,117.94,0,0
12/29/1986,116.84,117.94,116.69,116.84,0,0
12/30/1986,116.37,116.84,116.1,116.37,0,0
12/31/1986,115.54,116.73,115.17,115.54,0,0
01/02/1987,117.58,117.69,115.54,117.58,0,0
01/05/1987,120.3,120.53,117.58,120.3,0,0
01/06/1987,120.44,121.19,120.2,120.44,0,0
01/07/1987,121.42,121.72,120.32,121.42,0,0
01/08/1987,122,122,121.18,122,0,0
01/09/1987,122.72,123,121.41,122.72,0,0
01/12/1987,123.33,123.85,122.16,123.33,0,0
01/13/1987,122.87,123.33,122.61,122.87,0,0
01/14/1987,124.44,124.51,122.79,124.44,0,0
01/15/1987,126.18,126.99,124.44,126.18,0,0
01/16/1987,126.83,127.18,125.8,126.83,0,0
01/19/1987,128.9,128.93,125.75,128.9,0,0
01/20/1987,128.84,129.93,128.14,128.84,0,0
01/21/1987,128.56,129.91,127.96,128.56,0,0
01/22/1987,131.73,131.76,128.33,131.73,0,0
01/23/1987,129.5,135.46,128.66,129.5,0,0
01/26/1987,129.64,130.07,128.4,129.64,0,0
01/27/1987,131.5,131.95,129.63,131.5,0,0
01/28/1987,132.18,132.47,130.64,132.18,0,0
01/29/1987,131.6,133.04,130.59,131.6,0,0
01/30/1987,131.47,131.66,130.07,131.47,0,0
02/02/1987,132.76,133.23,130.97,132.76,0,0
02/03/1987,132.31,133.51,132.3,132.31,0,0
02/04/1987,134.05,134.06,131.99,134.05,0,0
02/05/1987,135.05,135.45,133.73,135.05,0,0
02/06/1987,134.36,135.32,134.2,134.36,0,0
02/09/1987,133.51,134.36,132.92,133.51,0,0
02/10/1987,132.11,133.52,131.1,132.11,0,0
02/11/1987,133.39,133.5,132,133.39,0,0
02/12/1987,132.43,133.72,131.56,132.43,0,0
02/13/1987,134.33,134.82,132.04,134.33,0,0
02/17/1987,137.47,137.47,134.31,137.47,0,0
02/18/1987,137.39,138.6,136.1,137.39,0,0
02/19/1987,137.21,137.66,136.29,137.21,0,0
02/20/1987,137.53,137.56,136.47,137.53,0,0
02/23/1987,136.1,137.55,134.48,136.1,0,0
02/24/1987,136.06,136.43,135.43,136.06,0,0
02/25/1987,136.54,137.38,135.67,136.54,0,0
02/26/1987,135.96,136.8,134.92,135.96,0,0
02/27/1987,136.59,136.86,135.96,136.59,0,0
03/02/1987,136.18,137.05,135.73,136.18,0,0
03/03/1987,136.84,136.92,136.11,136.84,0,0
03/04/1987,139.31,139.31,136.83,139.31,0,0
03/05/1987,140.2,140.73,139.3,140.2,0,0
03/06/1987,140.2,140.2,139.3,140.2,0,0
03/09/1987,139.07,140.2,138.35,139.07,0,0
03/10/1987,140.46,140.49,138.81,140.46,0,0
03/11/1987,140.17,141.42,139.58,140.17,0,0
03/12/1987,140.42,140.94,139.65,140.42,0,0
03/13/1987,139.7,140.77,139.65,139.7,0,0
03/16/1987,138.88,139.7,138.06,138.88,0,0
03/17/1987,141.32,141.32,138.76,141.32,0,0
03/18/1987,141.39,142.38,140.35,141.39,0,0
03/19/1987,141.87,142.15,141.02,141.87,0,0
03/20/1987,144.1,144.1,141.87,144.1,0,0
03/23/1987,145.86,145.86,143.92,145.86,0,0
03/24/1987,146.03,146.19,145.19,146.03,0,0
03/25/1987,145.46,146.2,144.78,145.46,0,0
03/26/1987,145.66,146.59,145.43,145.66,0,0
03/27/1987,143.02,145.93,142.95,143.02,0,0
03/30/1987,139.75,143.02,138.27,139.75,0,0
03/31/1987,141.03,141.23,139.64,141.03,0,0
04/01/1987,141.79,141.84,139.47,141.79,0,0
04/02/1987,142.29,142.81,141.44,142.29,0,0
04/03/1987,145.75,146.39,141.56,145.75,0,0
04/06/1987,146.81,146.84,145.75,146.81,0,0
04/07/1987,144.02,147.78,144.01,144.02,0,0
04/08/1987,144.36,145.57,143.3,144.36,0,0
04/09/1987,142.26,144.63,141.54,142.26,0,0
04/10/1987,142.51,143.09,141.3,142.51,0,0
04/13/1987,139.75,143.54,139.75,139.75,0,0
04/14/1987,137.38,139.75,135.4,137.38,0,0
04/15/1987,139.9,140.27,137.38,139.9,0,0
04/16/1987,140.23,142.18,139.9,140.23,0,0
04/20/1987,140.1,141.24,139.31,140.1,0,0
04/21/1987,144.07,144.07,138.63,144.07,0,0
04/22/1987,141.05,144.51,141.02,141.05,0,0
04/23/1987,140.96,142.43,139.69,140.96,0,0
04/24/1987,138.48,140.9,138.3,138.48,0,0
04/27/1987,139.02,140.34,135.93,139.02,0,0
04/28/1987,138.86,140.83,138.86,138.86,0,0
04/29/1987,139.85,140.91,138.9,139.85,0,0
04/30/1987,141.7,142.89,139.84,141.7,0,0
05/01/1987,141.63,142.59,140.79,141.63,0,0
05/04/1987,142.3,142.68,140.76,142.3,0,0
05/05/1987,145.63,145.77,142.3,145.63,0,0
05/06/1987,145.79,146.14,144.73,145.79,0,0
05/07/1987,145.05,146.43,144.84,145.05,0,0
05/08/1987,144.23,145.73,143.42,144.23,0,0
05/11/1987,143.25,147.26,143.25,143.25,0,0
05/12/1987,144.63,144.67,142.72,144.63,0,0
05/13/1987,145.21,145.6,143.57,145.21,0,0
05/14/1987,145.01,145.81,144.43,145.01,0,0
05/15/1987,141.32,145.01,141.32,141.32,0,0
05/18/1987,141.18,141.4,138.97,141.18,0,0
05/19/1987,137.94,141.65,137.32,137.94,0,0
05/20/1987,137.48,138.95,136.65,137.48,0,0
05/21/1987,138.43,139.71,137.48,138.43,0,0
05/22/1987,139.13,140.02,138.43,139.13,0,0
05/26/1987,142.75,142.75,139.13,142.75,0,0
05/27/1987,142.21,143.43,142.01,142.21,0,0
05/28/1987,143.18,143.56,140.76,143.18,0,0
05/29/1987,142.47,144.17,142.31,142.47,0,0
06/01/1987,142.32,143.59,142.03,142.32,0,0
06/02/1987,141.8,143.09,140.98,141.8,0,0
06/03/1987,144.35,144.35,141.8,144.35,0,0
06/04/1987,145.11,145.14,143.98,145.11,0,0
06/05/1987,144.1,145.14,143.76,144.1,0,0
06/08/1987,145.89,146.13,143.1,145.89,0,0
06/09/1987,146.03,146.31,145.41,146.03,0,0
06/10/1987,145.72,147.65,144.74,145.72,0,0
06/11/1987,146.11,146.43,145.65,146.11,0,0
06/12/1987,147.19,147.68,146.11,147.19,0,0
06/15/1987,148.08,148.51,147.19,148.08,0,0
06/16/1987,148.82,148.89,147.75,148.82,0,0
06/17/1987,148.77,149.33,148.28,148.77,0,0
06/18/1987,149.17,149.57,148.02,149.17,0,0
06/19/1987,150.21,150.21,148.92,150.21,0,0
06/22/1987,151.76,151.97,150.2,151.76,0,0
06/23/1987,151.11,152.04,150.55,151.11,0,0
06/24/1987,150.44,151.42,150.11,150.44,0,0
06/25/1987,151.88,152.04,150.44,151.88,0,0
06/26/1987,151.11,151.88,150.69,151.11,0,0
06/29/1987,151.51,151.65,150.65,151.51,0,0
06/30/1987,149.48,151.58,148.9,149.48,0,0
07/01/1987,148.93,149.48,148.65,148.93,0,0
07/02/1987,150.3,150.57,148.93,150.3,0,0
07/06/1987,149.97,150.93,149.64,149.97,0,0
07/07/1987,151.19,151.98,149.87,151.19,0,0
07/08/1987,151.73,151.83,150.63,151.73,0,0
07/09/1987,151.11,152.2,151,151.11,0,0
07/10/1987,151.32,151.55,150.65,151.32,0,0
07/13/1987,151.28,151.35,150.1,151.28,0,0
07/14/1987,152.94,152.94,151.06,152.94,0,0
07/15/1987,152.82,153.71,152.18,152.82,0,0
07/16/1987,154.04,154.04,152.81,154.04,0,0
07/17/1987,154.56,154.78,153.8,154.56,0,0
07/20/1987,153.19,154.56,153.01,153.19,0,0
07/21/1987,151.77,153.65,151.01,151.77,0,0
07/22/1987,151.5,152.02,150.8,151.5,0,0
07/23/1987,151.2,152.15,150.23,151.2,0,0
07/24/1987,151.94,151.96,151.14,151.94,0,0
07/27/1987,152.67,152.73,151.61,152.67,0,0
07/28/1987,153.26,153.36,152.18,153.26,0,0
07/29/1987,154.58,154.59,152.68,154.58,0,0
07/30/1987,155.78,156.05,154.44,155.78,0,0
07/31/1987,155.92,156.18,155.4,155.92,0,0
08/03/1987,155.58,156.83,154.8,155.58,0,0
08/04/1987,155.13,156.05,154.22,155.13,0,0
08/05/1987,156.45,156.97,155.13,156.45,0,0
08/06/1987,158.31,158.31,155.9,158.31,0,0
08/07/1987,158.59,159.2,158.04,158.59,0,0
08/10/1987,161.31,161.31,158.58,161.31,0,0
08/11/1987,164.26,164.33,161.31,164.26,0,0
08/12/1987,163.77,165.1,163.12,163.77,0,0
08/13/1987,165.17,165.59,163.76,165.17,0,0
08/14/1987,164.68,165.85,164.02,164.68,0,0
08/17/1987,164.96,165.43,164.28,164.96,0,0
08/18/1987,162.45,164.96,160.8,162.45,0,0
08/19/1987,162.66,162.75,160.87,162.66,0,0
08/20/1987,165.55,165.6,162.66,165.55,0,0
08/21/1987,165.57,166.27,165.26,165.57,0,0
08/24/1987,164.65,165.74,163.8,164.65,0,0
08/25/1987,166.13,167.02,164.65,166.13,0,0
08/26/1987,164.85,166.35,164.72,164.85,0,0
08/27/1987,163.06,164.85,162.98,163.06,0,0
08/28/1987,161.19,163.06,161.19,161.19,0,0
08/31/1987,162.93,163.3,161.13,162.93,0,0
09/01/1987,159.42,164.35,159.04,159.42,0,0
09/02/1987,159.06,160.33,157.45,159.06,0,0
09/03/1987,158.43,160.26,156.73,158.43,0,0
09/04/1987,156.45,159.36,156.38,156.45,0,0
09/08/1987,155.09,156.45,152.24,155.09,0,0
09/09/1987,155.03,155.94,154.37,155.03,0,0
09/10/1987,156.42,156.77,155.18,156.42,0,0
09/11/1987,158.57,158.91,156.42,158.57,0,0
09/14/1987,159.15,159.56,157.98,159.15,0,0
09/15/1987,156.35,159.15,156.33,156.35,0,0
09/16/1987,154.55,157.6,154.55,154.55,0,0
09/17/1987,154.52,155.34,153.88,154.52,0,0
09/18/1987,154.18,155.7,154.18,154.18,0,0
09/21/1987,152.53,156.08,152.15,152.53,0,0
09/22/1987,157.54,157.54,151.4,157.54,0,0
09/23/1987,158.19,158.57,156.92,158.19,0,0
09/24/1987,157.04,158.55,156.83,157.04,0,0
09/25/1987,157.43,157.5,156.07,157.43,0,0
09/28/1987,158.7,159.83,157.43,158.7,0,0
09/29/1987,157.76,159.45,156.98,157.76,0,0
09/30/1987,157.75,158.2,156.81,157.75,0,0
10/01/1987,160.36,160.42,157.75,160.36,0,0
10/02/1987,160.81,161.36,160.08,160.81,0,0
10/05/1987,160.81,161.16,159.6,160.81,0,0
10/06/1987,155.84,160.81,155.82,155.84,0,0
10/07/1987,155.52,156,153.82,155.52,0,0
10/08/1987,153.53,155.96,152.2,153.53,0,0
10/09/1987,151.57,154.09,151.56,151.57,0,0
10/12/1987,151.23,152.18,149.5,151.23,0,0
10/13/1987,153.68,153.68,151.23,153.68,0,0
10/14/1987,148.53,153.68,148.52,148.53,0,0
10/15/1987,145.04,148.97,145.04,145.04,0,0
10/16/1987,137.06,145.74,136.76,137.06,0,0
10/19/1987,108.15,118.38,108.15,108.15,0,0
10/20/1987,116.44,119.84,109.61,116.44,0,0
10/21/1987,126.81,128.62,118.39,126.81,0,0
10/22/1987,121.87,126.81,118.63,121.87,0,0
10/23/1987,121.88,123.59,118.86,121.88,0,0
10/26/1987,111.81,121.88,111.69,111.81,0,0
10/27/1987,115.73,117.41,111.81,115.73,0,0
10/28/1987,115.85,121.05,111.83,115.85,0,0
10/29/1987,121.12,122.43,115.85,121.12,0,0
10/30/1987,124.11,125.94,121.12,124.11,0,0
11/02/1987,126.02,126.08,122.49,126.02,0,0
11/03/1987,123.33,126.02,119.22,123.33,0,0
11/04/1987,122.01,123.33,120.81,122.01,0,0
11/05/1987,124.37,125.44,121.23,124.37,0,0
11/06/1987,122.15,125.76,121.65,122.15,0,0
11/09/1987,118.69,122.15,118.51,118.69,0,0
11/10/1987,117,118.79,115.96,117,0,0
11/11/1987,118.26,119.25,117,118.26,0,0
11/12/1987,121.77,122.49,118.25,121.77,0,0
11/13/1987,120.59,122.27,120.59,120.59,0,0
11/16/1987,120.99,122.56,119.83,120.99,0,0
11/17/1987,118.87,121,117.73,118.87,0,0
11/18/1987,120.31,120.31,117.44,120.31,0,0
11/19/1987,117.23,120.31,117.09,117.23,0,0
11/20/1987,118.87,118.87,114.99,118.87,0,0
11/23/1987,118.94,118.95,117.98,118.94,0,0
11/24/1987,120.48,121.48,118.94,120.48,0,0
11/25/1987,119,120.51,119,119,0,0
11/27/1987,116.86,119.03,116.86,116.86,0,0
11/30/1987,111.94,116.86,109.66,111.94,0,0
12/01/1987,112.62,113.91,111.94,112.62,0,0
12/02/1987,113.33,114.02,111.64,113.33,0,0
12/03/1987,109.01,113.68,109.01,109.01,0,0
12/04/1987,108.58,109.56,107.06,108.58,0,0
12/07/1987,111.31,111.31,108.58,111.31,0,0
12/08/1987,114.4,114.4,111.12,114.4,0,0
12/09/1987,116.41,117.06,113.75,116.41,0,0
12/10/1987,113.53,117.18,113.53,113.53,0,0
12/11/1987,114.37,114.77,113.42,114.37,0,0
12/14/1987,117.98,118.13,114.3,117.98,0,0
12/15/1987,118.33,119.73,117.44,118.33,0,0
12/16/1987,120.97,120.97,118.16,120.97,0,0
12/17/1987,118.08,121.17,118.05,118.08,0,0
12/18/1987,121.37,121.37,118.08,121.37,0,0
12/21/1987,121.62,122.27,121.02,121.62,0,0
12/22/1987,121.61,121.84,120.14,121.61,0,0
12/23/1987,123.11,123.4,121.6,123.11,0,0
12/24/1987,122.32,123.11,122.03,122.32,0,0
12/28/1987,118.95,122.32,118.31,118.95,0,0
12/29/1987,118.4,119.27,118.33,118.4,0,0
12/30/1987,120.13,120.32,118.4,120.13,0,0
12/31/1987,119.12,120.13,118.35,119.12,0,0
01/04/1988,124.02,124.26,119.12,124.02,0,0
01/05/1988,125.15,126.86,124.02,125.15,0,0
01/06/1988,125.12,125.79,124.31,125.12,0,0
01/07/1988,126.23,126.56,123.79,126.23,0,0
01/08/1988,116.94,126.23,116.52,116.94,0,0
01/11/1988,119.63,119.63,115.91,119.63,0,0
01/12/1988,118.43,119.63,115.77,118.43,0,0
01/13/1988,118.49,120.62,116.29,118.49,0,0
01/14/1988,118.59,119.3,117.41,118.59,0,0
01/15/1988,122.31,122.66,118.59,122.31,0,0
01/18/1988,121.95,122.55,120.86,121.95,0,0
01/19/1988,119.94,122.08,119.83,119.94,0,0
01/20/1988,116.22,119.94,115.54,116.22,0,0
01/21/1988,116.84,117.54,115.05,116.84,0,0
01/22/1988,118.51,118.51,116.84,118.51,0,0
01/25/1988,121.26,121.51,118.48,121.26,0,0
01/26/1988,119.61,121.26,119.28,119.61,0,0
01/27/1988,119.23,121.25,118.76,119.23,0,0
01/28/1988,121.13,121.45,119.23,121.13,0,0
01/29/1988,122.87,122.87,120.65,122.87,0,0
02/01/1988,121.64,123.62,121.62,121.64,0,0
02/02/1988,121.87,122.26,120.59,121.87,0,0
02/03/1988,120.08,122.69,119.18,120.08,0,0
02/04/1988,120.06,120.38,119.08,120.06,0,0
02/05/1988,119.01,120.81,118.97,119.01,0,0
02/08/1988,118.18,119.01,117.53,118.18,0,0
02/09/1988,119.75,119.76,117.99,119.75,0,0
02/10/1988,122.31,122.45,119.75,122.31,0,0
02/11/1988,121.91,122.88,121.41,121.91,0,0
02/12/1988,122.71,123.37,121.81,122.71,0,0
02/16/1988,123.91,123.91,122.13,123.91,0,0
02/17/1988,124.13,124.89,122.93,124.13,0,0
02/18/1988,123.18,124.19,122.62,123.18,0,0
02/19/1988,125.18,125.18,122.9,125.18,0,0
02/22/1988,126.89,127.23,124.51,126.89,0,0
02/23/1988,126.4,126.98,125.37,126.4,0,0
02/24/1988,126.02,126.99,125.73,126.02,0,0
02/25/1988,124.44,127.73,124.23,124.44,0,0
02/26/1988,124.73,124.98,124.2,124.73,0,0
02/29/1988,127.72,127.72,124.73,127.72,0,0
03/01/1988,127.45,127.97,126.48,127.45,0,0
03/02/1988,127.92,128.3,127.32,127.92,0,0
03/03/1988,127.36,127.92,126.84,127.36,0,0
03/04/1988,127.03,127.73,125.71,127.03,0,0
03/07/1988,127.07,127.27,126.36,127.07,0,0
03/08/1988,128.08,128.28,127.07,128.08,0,0
03/09/1988,127.73,128.62,127.56,127.73,0,0
03/10/1988,125.2,127.9,125.13,125.2,0,0
03/11/1988,125.77,125.77,123.9,125.77,0,0
03/14/1988,126.78,126.78,125.52,126.78,0,0
03/15/1988,126.47,126.78,125.76,126.47,0,0
03/16/1988,127.78,127.78,125.66,127.78,0,0
03/17/1988,129.04,129.04,127.46,129.04,0,0
03/18/1988,128.41,129.32,127.75,128.41,0,0
03/21/1988,127.36,128.4,126.61,127.36,0,0
03/22/1988,127.16,127.77,126.72,127.16,0,0
03/23/1988,126.88,127.46,126.51,126.88,0,0
03/24/1988,124.23,126.88,123.66,124.23,0,0
03/25/1988,121.5,124.23,121.44,121.5,0,0
03/28/1988,121.66,121.86,120.36,121.66,0,0
03/29/1988,122.36,122.97,121.66,122.36,0,0
03/30/1988,121.16,123.01,121.08,121.16,0,0
03/31/1988,121.69,122.05,120.26,121.69,0,0
04/04/1988,120.47,122,120.2,120.47,0,0
04/05/1988,121.65,121.65,120.36,121.65,0,0
04/06/1988,125.5,125.52,121.4,125.5,0,0
04/07/1988,125.67,126.51,125.31,125.67,0,0
04/08/1988,127.41,127.87,125.66,127.41,0,0
04/11/1988,127.9,128.05,127.06,127.9,0,0
04/12/1988,128.47,128.81,127.63,128.47,0,0
04/13/1988,128.8,128.81,127.29,128.8,0,0
04/14/1988,122.65,128.81,122.43,122.65,0,0
04/15/1988,123.2,123.37,120.97,123.2,0,0
04/18/1988,122.54,123.2,122.09,122.54,0,0
04/19/1988,121.82,124.36,121.81,121.82,0,0
04/20/1988,121.17,122.24,121.17,121.17,0,0
04/21/1988,121.43,123.41,120.37,121.43,0,0
04/22/1988,123.28,123.83,121.43,123.28,0,0
04/25/1988,124.72,125.05,123.28,124.72,0,0
04/26/1988,125.18,125.83,124.27,125.18,0,0
04/27/1988,125.08,125.76,124.87,125.08,0,0
04/28/1988,124.38,125.08,124.18,124.38,0,0
04/29/1988,123.86,124.41,123.18,123.86,0,0
05/02/1988,124.26,124.33,123.51,124.26,0,0
05/03/1988,125.13,125.48,124.25,125.13,0,0
05/04/1988,123.57,125.26,123.57,123.57,0,0
05/05/1988,122.76,123.58,122.41,122.76,0,0
05/06/1988,122.05,123.54,121.8,122.05,0,0
05/09/1988,121.73,122.41,121.15,121.73,0,0
05/10/1988,122.36,122.66,121.48,122.36,0,0
05/11/1988,120.34,122.36,119.91,120.34,0,0
05/12/1988,120.57,121.19,120.34,120.57,0,0
05/13/1988,122.19,122.19,120.57,122.19,0,0
05/16/1988,123.2,123.2,121.79,123.2,0,0
05/17/1988,121.69,124.04,121.63,121.69,0,0
05/18/1988,119.52,121.81,119.09,119.52,0,0
05/19/1988,120.62,120.62,118.46,120.62,0,0
05/20/1988,120.81,121.13,120.13,120.81,0,0
05/23/1988,119.76,120.81,119.29,119.76,0,0
05/24/1988,120.77,120.77,119.66,120.77,0,0
05/25/1988,120.89,121.69,120.77,120.89,0,0
05/26/1988,120.98,121.41,120.69,120.98,0,0
05/27/1988,120.36,120.98,120.01,120.36,0,0
05/31/1988,124.9,124.9,120.36,124.9,0,0
06/01/1988,126.88,127.37,124.83,126.88,0,0
06/02/1988,126.01,126.97,125.39,126.01,0,0
06/03/1988,126.52,126.91,125.4,126.52,0,0
06/06/1988,126.87,126.87,125.66,126.87,0,0
06/07/1988,126,126.98,125.79,126,0,0
06/08/1988,129.31,129.57,126,129.31,0,0
06/09/1988,128.56,129.82,128.56,128.56,0,0
06/10/1988,128.97,130.06,128.56,128.97,0,0
06/13/1988,129.02,129.29,128.51,129.02,0,0
06/14/1988,130.59,131.48,129.02,130.59,0,0
06/15/1988,130.57,130.59,129.79,130.57,0,0
06/16/1988,128.35,130.57,127.72,128.35,0,0
06/17/1988,129.49,129.49,127.3,129.49,0,0
06/20/1988,128.3,129.49,128.05,128.3,0,0
06/21/1988,129.57,129.57,127.52,129.57,0,0
06/22/1988,131.56,132.33,129.57,131.56,0,0
06/23/1988,131.14,131.73,130.81,131.14,0,0
06/24/1988,130.47,131.27,130.31,130.47,0,0
06/27/1988,128.22,130.5,128.15,128.22,0,0
06/28/1988,130.1,130.35,128.22,130.1,0,0
06/29/1988,129.59,130.62,128.84,129.59,0,0
06/30/1988,130.82,130.83,129.57,130.82,0,0
07/01/1988,129.96,130.95,129.36,129.96,0,0
07/05/1988,131.95,131.96,129.31,131.95,0,0
07/06/1988,129.92,132.22,128.8,129.92,0,0
07/07/1988,129.98,130.11,128.63,129.98,0,0
07/08/1988,128.9,130.25,128.78,128.9,0,0
07/11/1988,129.19,129.68,128.85,129.19,0,0
07/12/1988,127.73,129.24,127.31,127.73,0,0
07/13/1988,128.18,128.4,126.57,128.18,0,0
07/14/1988,128.77,129.05,127.81,128.77,0,0
07/15/1988,130.11,130.2,128.47,130.11,0,0
07/18/1988,129.27,130.1,128.4,129.27,0,0
07/19/1988,128.26,129.77,127.46,128.26,0,0
07/20/1988,128.86,129.04,128.18,128.86,0,0
07/21/1988,127.12,128.86,127.12,127.12,0,0
07/22/1988,125.59,127.15,125.43,125.59,0,0
07/25/1988,126.6,126.76,125.41,126.6,0,0
07/26/1988,126.86,127.33,126.41,126.86,0,0
07/27/1988,125.48,127.25,125.46,125.48,0,0
07/28/1988,127.46,127.79,125.48,127.46,0,0
07/29/1988,130.23,130.26,127.46,130.23,0,0
08/01/1988,130.35,130.63,129.88,130.35,0,0
08/02/1988,130.18,131.2,129.47,130.18,0,0
08/03/1988,130.54,130.77,129.69,130.54,0,0
08/04/1988,129.73,131.06,129.66,129.73,0,0
08/05/1988,129.33,129.73,128.82,129.33,0,0
08/08/1988,128.82,130.16,128.78,128.82,0,0
08/09/1988,127.15,128.93,126.44,127.15,0,0
08/10/1988,124.95,127.15,124.58,124.95,0,0
08/11/1988,125.46,125.5,124.2,125.46,0,0
08/12/1988,125.34,125.62,124.72,125.34,0,0
08/15/1988,123.42,125.34,123.41,123.42,0,0
08/16/1988,123.97,125.36,122.83,123.97,0,0
08/17/1988,124.33,124.81,123.26,124.33,0,0
08/18/1988,124.16,125.18,124.14,124.16,0,0
08/19/1988,122.87,124.83,122.87,122.87,0,0
08/22/1988,121.55,123.47,121.55,121.55,0,0
08/23/1988,121.8,122.19,121.44,121.8,0,0
08/24/1988,123.91,123.91,121.77,123.91,0,0
08/25/1988,123.06,123.91,122.26,123.06,0,0
08/26/1988,123.47,123.65,122.84,123.47,0,0
08/29/1988,124.79,124.98,123.47,124.79,0,0
08/30/1988,124.77,125.19,124.33,124.77,0,0
08/31/1988,124.06,125.45,124.02,124.06,0,0
09/01/1988,122.52,124.06,121.94,122.52,0,0
09/02/1988,125.62,125.85,122.52,125.62,0,0
09/06/1988,126.05,126.21,125.45,126.05,0,0
09/07/1988,125.92,126.68,125.53,125.92,0,0
09/08/1988,125.91,126.41,125.45,125.91,0,0
09/09/1988,126.52,127.38,124.84,126.52,0,0
09/12/1988,126.52,127.15,126.37,126.52,0,0
09/13/1988,126.79,126.79,125.89,126.79,0,0
09/14/1988,127.76,127.92,126.73,127.76,0,0
09/15/1988,127.1,128.01,127.01,127.1,0,0
09/16/1988,128.46,128.73,126.74,128.46,0,0
09/19/1988,127.22,128.46,126.59,127.22,0,0
09/20/1988,127.58,127.87,127.09,127.58,0,0
09/21/1988,127.66,127.94,127.36,127.66,0,0
09/22/1988,126.94,127.83,126.57,126.94,0,0
09/23/1988,127.62,127.84,126.57,127.62,0,0
09/26/1988,127.13,127.62,126.92,127.13,0,0
09/27/1988,126.83,127.34,126.58,126.83,0,0
09/28/1988,127.12,127.2,126.58,127.12,0,0
09/29/1988,128.91,129.09,127.12,128.91,0,0
09/30/1988,128.46,129.9,128.3,128.46,0,0
10/03/1988,128.25,128.46,127.02,128.25,0,0
10/04/1988,127.64,128.33,127.52,127.64,0,0
10/05/1988,128,128.29,127.18,128,0,0
10/06/1988,128.07,128.17,127.66,128.07,0,0
10/07/1988,130.86,130.95,128.07,130.86,0,0
10/10/1988,131.18,131.38,130.46,131.18,0,0
10/11/1988,131.08,131.18,130.32,131.08,0,0
10/12/1988,129.21,131.08,128.76,129.21,0,0
10/13/1988,129.64,130.12,128.95,129.64,0,0
10/14/1988,129.8,130.66,129.06,129.8,0,0
10/17/1988,130.27,130.43,129.49,130.27,0,0
10/18/1988,131.68,131.73,130.12,131.68,0,0
10/19/1988,130.29,132.19,128.92,130.29,0,0
10/20/1988,134.01,134.01,130.23,134.01,0,0
10/21/1988,134.07,134.07,132.82,134.07,0,0
10/24/1988,133.3,134.22,133.29,133.3,0,0
10/25/1988,133.6,133.84,133.19,133.6,0,0
10/26/1988,132.86,133.65,132.57,132.86,0,0
10/27/1988,131.1,132.86,130.46,131.1,0,0
10/28/1988,131.92,132.36,131.1,131.92,0,0
10/31/1988,132.11,132.76,131.21,132.11,0,0
11/01/1988,132.25,132.57,131.76,132.25,0,0
11/02/1988,132.32,132.54,131.3,132.32,0,0
11/03/1988,132.36,133.03,132.31,132.36,0,0
11/04/1988,130.93,132.36,130.93,130.93,0,0
11/07/1988,130.02,130.93,129.7,130.02,0,0
11/08/1988,130.58,130.99,130.02,130.58,0,0
11/09/1988,129.92,130.58,129.26,129.92,0,0
11/10/1988,130.02,130.47,129.7,130.02,0,0
11/11/1988,127.13,130.02,127.13,127.13,0,0
11/14/1988,127.18,127.8,126.62,127.18,0,0
11/15/1988,127.54,127.74,127.18,127.54,0,0
11/16/1988,124.77,127.57,124.22,124.77,0,0
11/17/1988,125.46,125.84,124.77,125.46,0,0
11/18/1988,126.4,126.58,125.46,126.4,0,0
11/21/1988,126.45,126.45,124.92,126.45,0,0
11/22/1988,127.16,127.53,126.08,127.16,0,0
11/23/1988,127.92,128.34,127.16,127.92,0,0
11/25/1988,126.83,127.92,126.59,126.83,0,0
11/28/1988,127.81,128.06,126.82,127.81,0,0
11/29/1988,129,129.21,127.58,129,0,0
11/30/1988,130.13,130.49,128.95,130.13,0,0
12/01/1988,129.44,130.13,129.44,129.44,0,0
12/02/1988,128.93,129.44,128.31,128.93,0,0
12/05/1988,130.71,131.05,128.93,130.71,0,0
12/06/1988,132.23,132.33,130.55,132.23,0,0
12/07/1988,132.43,132.98,132.08,132.43,0,0
12/08/1988,131.45,132.43,131.44,131.45,0,0
12/09/1988,131.81,132.18,131.36,131.81,0,0
12/12/1988,131.6,132.79,131.6,131.6,0,0
12/13/1988,132.31,132.31,130.64,132.31,0,0
12/14/1988,131.29,132.31,130.88,131.29,0,0
12/15/1988,131.07,131.5,130.65,131.07,0,0
12/16/1988,131.72,131.88,131.07,131.72,0,0
12/19/1988,133.23,133.4,131.43,133.23,0,0
12/20/1988,132.53,134.11,132.53,132.53,0,0
12/21/1988,132.44,132.74,131.8,132.44,0,0
12/22/1988,132.11,132.81,132.11,132.11,0,0
12/23/1988,132.46,132.6,132.11,132.46,0,0
12/27/1988,131.97,132.69,131.93,131.97,0,0
12/28/1988,132.04,132.35,131.64,132.04,0,0
12/29/1988,133.15,133.17,132.03,133.15,0,0
12/30/1988,131.93,133.28,131.93,131.93,0,0
01/03/1989,130.51,131.93,129.82,130.51,0,0
01/04/1989,132.48,132.65,130.51,132.48,0,0
01/05/1989,132.77,133.55,132.48,132.77,0,0
01/06/1989,133.1,133.89,132.77,133.1,0,0
01/09/1989,133.22,133.57,132.85,133.22,0,0
01/10/1989,132.83,133.52,132.29,132.83,0,0
01/11/1989,133.71,133.71,132.68,133.71,0,0
01/12/1989,134.44,135.21,133.69,134.44,0,0
01/13/1989,134.67,134.93,134.17,134.67,0,0
01/16/1989,134.8,135.29,134.58,134.8,0,0
01/17/1989,134.5,134.85,134.25,134.5,0,0
01/18/1989,136.11,136.19,133.98,136.11,0,0
01/19/1989,136.2,136.61,135.71,136.2,0,0
01/20/1989,135.82,136.25,135.56,135.82,0,0
01/23/1989,134.95,136.64,134.95,134.95,0,0
01/24/1989,137.07,137.07,134.94,137.07,0,0
01/25/1989,137.35,137.35,136.76,137.35,0,0
01/26/1989,138.81,139.35,136.89,138.81,0,0
01/27/1989,140.34,141.46,138.81,140.34,0,0
01/30/1989,140.9,141.03,140.18,140.9,0,0
01/31/1989,142.43,142.43,140.19,142.43,0,0
02/01/1989,142.33,142.98,141.8,142.33,0,0
02/02/1989,141.99,142.69,141.47,141.99,0,0
02/03/1989,141.82,142.41,141.53,141.82,0,0
02/06/1989,141.38,141.92,140.82,141.38,0,0
02/07/1989,143.17,143.69,141.21,143.17,0,0
02/08/1989,142.52,143.75,142.34,142.52,0,0
02/09/1989,141.23,142.61,140.63,141.23,0,0
02/10/1989,139.13,141.23,139.1,139.13,0,0
02/13/1989,139.51,139.86,135.55,139.51,0,0
02/14/1989,138.82,140.42,138.6,138.82,0,0
02/15/1989,140.44,140.47,138.59,140.44,0,0
02/16/1989,140.54,140.67,140.06,140.54,0,0
02/17/1989,141.19,141.62,140.32,141.19,0,0
02/21/1989,140.82,141.34,140.34,140.82,0,0
02/22/1989,138.15,140.82,138.11,138.15,0,0
02/23/1989,138.58,138.58,137.56,138.58,0,0
02/24/1989,136.02,138.58,136.02,136.02,0,0
02/27/1989,136.66,136.89,135.69,136.66,0,0
02/28/1989,137.02,137.4,136.44,137.02,0,0
03/01/1989,136.14,137.79,135.7,136.14,0,0
03/02/1989,137.51,137.73,136.14,137.51,0,0
03/03/1989,138.03,138.03,137.19,138.03,0,0
03/06/1989,139.65,139.67,138.03,139.65,0,0
03/07/1989,139.18,139.92,138.97,139.18,0,0
03/08/1989,139.31,140.11,138.98,139.31,0,0
03/09/1989,139.18,139.64,139.13,139.18,0,0
03/10/1989,138.49,139.18,137.82,138.49,0,0
03/13/1989,139.93,140.41,138.48,139.93,0,0
03/14/1989,139.86,140.49,139.58,139.86,0,0
03/15/1989,140.54,140.64,139.86,140.54,0,0
03/16/1989,142.37,142.4,140.53,142.37,0,0
03/17/1989,139,142.37,137.8,139,0,0
03/20/1989,137.13,139,136.52,137.13,0,0
03/21/1989,137.57,138.25,137.13,137.57,0,0
03/22/1989,137.06,137.71,136.63,137.06,0,0
03/23/1989,136.38,137.52,135.96,136.38,0,0
03/27/1989,136.9,136.9,135.6,136.9,0,0
03/28/1989,137.29,137.75,136.9,137.29,0,0
03/29/1989,137.52,137.87,137.08,137.52,0,0
03/30/1989,137.47,138.16,136.98,137.47,0,0
03/31/1989,138.29,138.53,137.47,138.29,0,0
04/03/1989,138.73,139.19,138.12,138.73,0,0
04/04/1989,138.31,138.75,137.83,138.31,0,0
04/05/1989,138.72,138.89,138.24,138.72,0,0
04/06/1989,138.13,138.73,137.83,138.13,0,0
04/07/1989,139.1,139.31,137.65,139.1,0,0
04/10/1989,138.97,139.51,138.85,138.97,0,0
04/11/1989,139.57,139.69,138.91,139.57,0,0
04/12/1989,139.64,140.18,139.55,139.64,0,0
04/13/1989,138.52,139.64,138.42,138.52,0,0
04/14/1989,141.24,141.26,138.52,141.24,0,0
04/17/1989,141.49,141.73,140.94,141.49,0,0
04/18/1989,144.08,144.13,141.49,144.08,0,0
04/19/1989,144.38,144.77,143.68,144.38,0,0
04/20/1989,143.93,144.88,143.07,143.93,0,0
04/21/1989,146.11,146.11,143.93,146.11,0,0
04/24/1989,145.53,146.11,145.04,145.53,0,0
04/25/1989,144.51,146.08,144.5,144.51,0,0
04/26/1989,144.6,144.78,144.01,144.6,0,0
04/27/1989,145.61,146.19,144.6,145.61,0,0
04/28/1989,145.54,145.76,145.04,145.54,0,0
05/01/1989,145.08,145.54,144.41,145.08,0,0
05/02/1989,144.55,145.85,144.54,144.55,0,0
05/03/1989,144.36,144.66,143.98,144.36,0,0
05/04/1989,144.1,144.42,143.81,144.1,0,0
05/05/1989,143.56,145.2,143.18,143.56,0,0
05/08/1989,142.86,143.56,142.09,142.86,0,0
05/09/1989,142.52,143.41,141.94,142.52,0,0
05/10/1989,142.9,143.16,142.38,142.9,0,0
05/11/1989,143.33,143.54,142.88,143.33,0,0
05/12/1989,146.7,146.7,143.33,146.7,0,0
05/15/1989,147.8,147.8,146.62,147.8,0,0
05/16/1989,147.39,147.85,147.28,147.39,0,0
05/17/1989,148.45,148.78,147.28,148.45,0,0
05/18/1989,148.82,149.14,147.98,148.82,0,0
05/19/1989,150.52,150.52,148.82,150.52,0,0
05/22/1989,150.77,151.44,150,150.77,0,0
05/23/1989,148.81,150.78,148.7,148.81,0,0
05/24/1989,149.02,149.21,148.33,149.02,0,0
05/25/1989,148.86,149.26,148.6,148.86,0,0
05/26/1989,150.02,150.02,148.84,150.02,0,0
05/30/1989,148.76,150.54,148.08,148.76,0,0
05/31/1989,149.17,149.74,148.44,149.17,0,0
06/01/1989,149.98,150.3,149.01,149.98,0,0
06/02/1989,151.61,151.66,149.98,151.61,0,0
06/05/1989,149.89,151.72,149.87,149.89,0,0
06/06/1989,150.87,151.08,149.44,150.87,0,0
06/07/1989,151.7,151.93,150.86,151.7,0,0
06/08/1989,151.28,151.87,151.01,151.28,0,0
06/09/1989,151.16,151.76,150.45,151.16,0,0
06/12/1989,150.99,151.16,149.65,150.99,0,0
06/13/1989,150.01,150.99,149.53,150.01,0,0
06/14/1989,149.92,150.54,149.28,149.92,0,0
06/15/1989,148.19,149.92,147.65,148.19,0,0
06/16/1989,149.12,149.14,147.55,149.12,0,0
06/19/1989,149.48,149.49,148.69,149.48,0,0
06/20/1989,149.22,150.03,149.06,149.22,0,0
06/21/1989,148.72,149.5,148.16,148.72,0,0
06/22/1989,149.08,149.23,148.47,149.08,0,0
06/23/1989,151.73,151.73,149.08,151.73,0,0
06/26/1989,151.26,151.98,151.04,151.26,0,0
06/27/1989,152.32,152.79,151.23,152.32,0,0
06/28/1989,151.25,152.32,150.45,151.25,0,0
06/29/1989,148.47,151.26,148.34,148.47,0,0
06/30/1989,147.44,148.6,145.94,147.44,0,0
07/03/1989,148.06,148.16,147.15,148.06,0,0
07/05/1989,148.57,148.9,147.07,148.57,0,0
07/06/1989,148.79,148.96,148.23,148.79,0,0
07/07/1989,150.39,150.91,148.45,150.39,0,0
07/10/1989,151.44,151.44,150.39,151.44,0,0
07/11/1989,152.2,152.99,151.44,152.2,0,0
07/12/1989,152.74,153.1,151.75,152.74,0,0
07/13/1989,152.74,153.09,152.29,152.74,0,0
07/14/1989,153.59,153.64,151.26,153.59,0,0
07/17/1989,153.95,154.29,153.24,153.95,0,0
07/18/1989,153.45,153.95,153.18,153.45,0,0
07/19/1989,155.8,155.8,153.45,155.8,0,0
07/20/1989,155.04,157.02,154.78,155.04,0,0
07/21/1989,156.73,156.73,154.43,156.73,0,0
07/24/1989,155.24,156.68,155.16,155.24,0,0
07/25/1989,155.08,156.59,154.42,155.08,0,0
07/26/1989,156.98,157.04,154.55,156.98,0,0
07/27/1989,159.04,159.04,156.98,159.04,0,0
07/28/1989,158.83,159.44,158.51,158.83,0,0
07/31/1989,160.72,160.72,158.78,160.72,0,0
08/01/1989,158.96,161.61,158.69,158.96,0,0
08/02/1989,159.38,159.48,158.34,159.38,0,0
08/03/1989,159.44,159.72,159.03,159.44,0,0
08/04/1989,159.33,159.97,158.56,159.33,0,0
08/07/1989,162.26,162.26,159.3,162.26,0,0
08/08/1989,162.14,162.61,161.73,162.14,0,0
08/09/1989,160.96,163.13,160.93,160.96,0,0
08/10/1989,161.7,162.69,160.3,161.7,0,0
08/11/1989,159.95,163.22,159.61,159.95,0,0
08/14/1989,159.48,160.55,158.79,159.48,0,0
08/15/1989,160.57,160.57,159.5,160.57,0,0
08/16/1989,160.9,161.3,160.57,160.9,0,0
08/17/1989,160.39,161.23,159.62,160.39,0,0
08/18/1989,161.12,161.12,160.06,161.12,0,0
08/21/1989,158.49,161.28,158.48,158.49,0,0
08/22/1989,158.76,158.85,157.68,158.76,0,0
08/23/1989,160.36,160.44,158.76,160.36,0,0
08/24/1989,163.82,163.84,160.36,163.82,0,0
08/25/1989,163.35,164.41,163.11,163.35,0,0
08/28/1989,164.14,164.14,162.59,164.14,0,0
08/29/1989,162.68,164.15,162.32,162.68,0,0
08/30/1989,163.35,164.07,162.3,163.35,0,0
08/31/1989,163.59,163.6,163.01,163.59,0,0
09/01/1989,164.77,165,163.37,164.77,0,0
09/05/1989,164.25,165.27,163.93,164.25,0,0
09/06/1989,162.77,164.25,162.19,162.77,0,0
09/07/1989,162.31,163.34,162.2,162.31,0,0
09/08/1989,162.43,162.74,161.08,162.43,0,0
09/11/1989,162.34,162.55,161.26,162.34,0,0
09/12/1989,162.89,163.36,162.19,162.89,0,0
09/13/1989,160.98,163.64,160.98,160.98,0,0
09/14/1989,160.39,161.09,159.82,160.39,0,0
09/15/1989,161.52,161.52,159.58,161.52,0,0
09/18/1989,162.17,162.27,161.29,162.17,0,0
09/19/1989,161.94,162.82,161.93,161.94,0,0
09/20/1989,161.85,162.28,161.71,161.85,0,0
09/21/1989,161.63,163.08,161.2,161.63,0,0
09/22/1989,162.34,162.61,161.59,162.34,0,0
09/25/1989,160.94,162.34,160.63,160.94,0,0
09/26/1989,161.13,162.48,160.94,161.13,0,0
09/27/1989,161.34,161.54,160.37,161.34,0,0
09/28/1989,162.73,162.73,161.12,162.73,0,0
09/29/1989,162.58,163.48,162.11,162.58,0,0
10/02/1989,163.58,163.7,162.32,163.58,0,0
10/03/1989,165.52,165.56,163.58,165.52,0,0
10/04/1989,166.31,166.68,165.38,166.31,0,0
10/05/1989,165.97,166.58,165.54,165.97,0,0
10/06/1989,166.77,166.92,165.97,166.77,0,0
10/09/1989,167.32,167.32,166.37,167.32,0,0
10/10/1989,166.9,167.61,166.53,166.9,0,0
10/11/1989,166.01,166.9,165.64,166.01,0,0
10/12/1989,165.38,166.01,165.14,165.38,0,0
10/13/1989,154.93,165.57,154.27,154.93,0,0
10/16/1989,159.97,159.97,152.06,159.97,0,0
10/17/1989,158.79,159.97,156.1,158.79,0,0
10/18/1989,158.99,159.83,157.69,158.99,0,0
10/19/1989,161.78,162.67,158.99,161.78,0,0
10/20/1989,162.17,162.18,160.5,162.17,0,0
10/23/1989,161.04,162.61,160.74,161.04,0,0
10/24/1989,160.82,161.11,156.53,160.82,0,0
10/25/1989,160.15,161.25,159.94,160.15,0,0
10/26/1989,157.96,160.15,157.53,157.96,0,0
10/27/1989,156.69,157.96,155.71,156.69,0,0
10/30/1989,156.55,157.68,156.3,156.55,0,0
10/31/1989,158.99,159.46,156.52,158.99,0,0
11/01/1989,159.16,159.49,158.42,159.16,0,0
11/02/1989,157.76,159.16,156.72,157.76,0,0
11/03/1989,157.32,158.4,157.16,157.32,0,0
11/06/1989,155.04,157.31,154.89,155.04,0,0
11/07/1989,156.2,156.2,154.16,156.2,0,0
11/08/1989,157.64,158.44,156.2,157.64,0,0
11/09/1989,156.84,157.93,156.61,156.84,0,0
11/10/1989,157.97,157.97,156.84,157.97,0,0
11/13/1989,157.91,158.46,157.24,157.91,0,0
11/14/1989,157.14,158.31,156.64,157.14,0,0
11/15/1989,158.26,158.26,156.69,158.26,0,0
11/16/1989,158.39,158.47,157.5,158.39,0,0
11/17/1989,159.71,159.71,158,159.71,0,0
11/20/1989,158.48,159.71,157.87,158.48,0,0
11/21/1989,158.82,158.92,157.63,158.82,0,0
11/22/1989,159.88,159.92,158.82,159.88,0,0
11/24/1989,160.7,161.01,159.87,160.7,0,0
11/27/1989,161.33,161.66,160.69,161.33,0,0
11/28/1989,161.49,161.86,160.81,161.49,0,0
11/29/1989,160.22,161.49,160.04,160.22,0,0
11/30/1989,161.41,161.73,160.21,161.41,0,0
12/01/1989,163.82,164.54,161.41,163.82,0,0
12/04/1989,164.12,164.16,163.42,164.12,0,0
12/05/1989,163.29,164.64,163.29,163.29,0,0
12/06/1989,162.96,163.61,162.58,162.96,0,0
12/07/1989,162.92,163.87,162.06,162.92,0,0
12/08/1989,163.45,163.91,162.92,163.45,0,0
12/11/1989,163.6,163.62,162.5,163.6,0,0
12/12/1989,165.33,165.55,163.56,165.33,0,0
12/13/1989,165.62,166.38,165.15,165.62,0,0
12/14/1989,164.67,165.57,164.2,164.67,0,0
12/15/1989,164.56,164.93,162.07,164.56,0,0
12/18/1989,161.55,165,160.86,161.55,0,0
12/19/1989,161.03,161.78,159.54,161.03,0,0
12/20/1989,160.75,161.69,160.18,160.75,0,0
12/21/1989,161.33,161.73,160.75,161.33,0,0
12/22/1989,162.46,162.61,161.3,162.46,0,0
12/26/1989,162.17,162.72,161.98,162.17,0,0
12/27/1989,163,163.21,162.17,163,0,0
12/28/1989,163.7,163.7,162.84,163.7,0,0
12/29/1989,164.67,164.72,163.7,164.67,0,0
01/02/1990,168.07,168.07,164.03,168.07,0,0
01/03/1990,167.69,168.42,167.23,167.69,0,0
01/04/1990,166.42,167.69,164.93,166.42,0,0
01/05/1990,164.77,166.59,164.41,164.77,0,0
01/08/1990,165.89,166.12,164.01,165.89,0,0
01/09/1990,163.82,166.14,163.81,163.82,0,0
01/10/1990,162.81,163.94,161.41,162.81,0,0
01/11/1990,163.42,164.25,162.81,163.42,0,0
01/12/1990,159.33,163.42,159.18,159.33,0,0
01/15/1990,158.08,159.34,157.96,158.08,0,0
01/16/1990,159.93,159.95,156.43,159.93,0,0
01/17/1990,158.33,160.61,157.8,158.33,0,0
01/18/1990,158.71,158.85,156.62,158.71,0,0
01/19/1990,159.81,160.01,158.71,159.81,0,0
01/22/1990,155.08,159.98,155.07,155.08,0,0
01/23/1990,155.9,156.54,154.44,155.9,0,0
01/24/1990,155.09,155.9,152.35,155.09,0,0
01/25/1990,153.09,156.01,152.59,153.09,0,0
01/26/1990,152.81,154.19,150.39,152.81,0,0
01/29/1990,152.66,153.71,150.66,152.66,0,0
01/30/1990,151.6,152.78,149.96,151.6,0,0
01/31/1990,153.94,153.94,151.6,153.94,0,0
02/01/1990,153.6,154.42,153.25,153.6,0,0
02/02/1990,154.48,155.36,153.32,154.48,0,0
02/05/1990,154.94,155.09,154.13,154.94,0,0
02/06/1990,154,154.99,153.25,154,0,0
02/07/1990,156.5,156.5,152.74,156.5,0,0
02/08/1990,156.18,157.66,155.56,156.18,0,0
02/09/1990,156.35,156.87,155.61,156.35,0,0
02/12/1990,154.94,156.35,154.72,154.94,0,0
02/13/1990,155.29,155.75,153.95,155.29,0,0
02/14/1990,155.59,156.32,154.94,155.59,0,0
02/15/1990,157.64,157.81,155.42,157.64,0,0
02/16/1990,155.84,158.01,155.82,155.84,0,0
02/20/1990,153.79,155.84,152.91,153.79,0,0
02/21/1990,153.72,154.14,152.14,153.72,0,0
02/22/1990,152.72,155.4,152.72,152.72,0,0
02/23/1990,152.2,153.16,151.31,152.2,0,0
02/26/1990,154.79,154.79,152.11,154.79,0,0
02/27/1990,155.66,156.42,154.67,155.66,0,0
02/28/1990,156.24,156.99,155.53,156.24,0,0
03/01/1990,156.63,157.48,155.84,156.63,0,0
03/02/1990,157.83,157.91,156.62,157.83,0,0
03/05/1990,156.81,158.13,156.71,156.81,0,0
03/06/1990,158.61,158.69,156.69,158.61,0,0
03/07/1990,158.32,159.19,158.01,158.32,0,0
03/08/1990,159.88,160.12,158.3,159.88,0,0
03/09/1990,159.06,160.07,158.64,159.06,0,0
03/12/1990,159.58,159.79,158.25,159.58,0,0
03/13/1990,158.28,159.69,157.99,158.28,0,0
03/14/1990,158.66,159.15,157.69,158.66,0,0
03/15/1990,159.28,159.78,158.65,159.28,0,0
03/16/1990,161.47,161.47,159.28,161.47,0,0
03/19/1990,162.47,162.55,160.13,162.47,0,0
03/20/1990,161.45,162.81,161.1,161.45,0,0
03/21/1990,160.54,161.9,160.45,160.54,0,0
03/22/1990,158.69,160.72,157.53,158.69,0,0
03/23/1990,159.27,159.59,158.69,159.27,0,0
03/26/1990,159.38,160.49,159.27,159.38,0,0
03/27/1990,161.16,161.16,159.04,161.16,0,0
03/28/1990,161.58,161.88,160.76,161.58,0,0
03/29/1990,160.75,161.64,160.37,160.75,0,0
03/30/1990,160.01,161.08,159.54,160.01,0,0
04/02/1990,159.75,160.01,158.44,159.75,0,0
04/03/1990,162.03,162.08,159.73,162.03,0,0
04/04/1990,160.64,162.37,160.4,160.64,0,0
04/05/1990,160.54,161.64,160.54,160.54,0,0
04/06/1990,160.44,161.12,159.71,160.44,0,0
04/09/1990,161.07,161.33,160.33,161.07,0,0
04/10/1990,161.39,161.51,160.71,161.39,0,0
04/11/1990,161.25,161.93,160.99,161.25,0,0
04/12/1990,162.54,162.8,161.25,162.54,0,0
04/16/1990,163.15,164.3,162.54,163.15,0,0
04/17/1990,163.11,163.5,161.91,163.11,0,0
04/18/1990,161.23,163.36,160.91,161.23,0,0
04/19/1990,160.22,161.56,160.07,160.22,0,0
04/20/1990,159.99,160.52,158.28,159.99,0,0
04/23/1990,157.79,159.99,157.27,157.79,0,0
04/24/1990,156.98,158.55,156.82,156.98,0,0
04/25/1990,157.53,158.01,156.97,157.53,0,0
04/26/1990,157.91,158.37,156.87,157.91,0,0
04/27/1990,156.24,158.28,156.03,156.24,0,0
04/30/1990,157.11,157.44,155.54,157.11,0,0
05/01/1990,157.46,158.03,157.06,157.46,0,0
05/02/1990,158.65,158.65,157.46,158.65,0,0
05/03/1990,159.05,159.81,158.65,159.05,0,0
05/04/1990,160.32,160.47,158.75,160.32,0,0
05/07/1990,161.15,161.44,160.12,161.15,0,0
05/08/1990,161.76,161.77,160.84,161.76,0,0
05/09/1990,162.13,162.2,161.06,162.13,0,0
05/10/1990,163.03,163.51,162.12,163.03,0,0
05/11/1990,166.93,167.09,163.03,166.93,0,0
05/14/1990,168.37,170.12,166.93,168.37,0,0
05/15/1990,167.87,168.51,167.33,167.87,0,0
05/16/1990,167.79,168.22,166.7,167.79,0,0
05/17/1990,168.28,169.38,167.79,168.28,0,0
05/18/1990,168.47,168.47,167.36,168.47,0,0
05/21/1990,170.05,170.71,167.98,170.05,0,0
05/22/1990,170.06,171.27,168.92,170.06,0,0
05/23/1990,170.61,170.61,169.31,170.61,0,0
05/24/1990,170.37,170.9,170.02,170.37,0,0
05/25/1990,168.38,170.37,168.26,168.38,0,0
05/29/1990,171.41,171.42,168.37,171.41,0,0
05/30/1990,171.53,172.1,170.86,171.53,0,0
05/31/1990,171.33,171.86,170.98,171.33,0,0
06/01/1990,172.43,172.43,171.2,172.43,0,0
06/04/1990,174.6,174.9,171.8,174.6,0,0
06/05/1990,174.04,175.15,173.52,174.04,0,0
06/06/1990,173.07,174.12,172.88,173.07,0,0
06/07/1990,172.15,173.6,171.33,172.15,0,0
06/08/1990,169.92,172.37,169.58,169.92,0,0
06/11/1990,171.45,171.54,169.58,171.45,0,0
06/12/1990,174.09,174.68,171.23,174.09,0,0
06/13/1990,173.81,175,173.51,173.81,0,0
06/14/1990,172.75,173.81,172.25,172.75,0,0
06/15/1990,173.23,173.49,171.74,173.23,0,0
06/18/1990,170.3,173.23,170.3,170.3,0,0
06/19/1990,170.93,171.2,169.81,170.93,0,0
06/20/1990,171.39,171.59,170.15,171.39,0,0
06/21/1990,172.01,172.3,170.58,172.01,0,0
06/22/1990,169.2,173.43,169.16,169.2,0,0
06/25/1990,167.87,169.81,167.66,167.87,0,0
06/26/1990,167.52,169.66,167.37,167.52,0,0
06/27/1990,168.85,169.27,166.88,168.85,0,0
06/28/1990,170.12,170.12,168.85,170.12,0,0
06/29/1990,169.9,170.71,169.8,169.9,0,0
07/02/1990,170.8,170.82,169.61,170.8,0,0
07/03/1990,171.07,171.4,170.73,171.07,0,0
07/05/1990,168.81,171.07,168.34,168.81,0,0
07/06/1990,169.81,170.25,168.32,169.81,0,0
07/09/1990,170.52,170.81,169.79,170.52,0,0
07/10/1990,169.2,170.92,169.2,169.2,0,0
07/11/1990,171.49,171.49,169.2,171.49,0,0
07/12/1990,173.56,173.58,171.14,173.56,0,0
07/13/1990,174.44,175.69,173.56,174.44,0,0
07/16/1990,175.4,175.95,174.44,175.4,0,0
07/17/1990,174.89,175.8,173.54,174.89,0,0
07/18/1990,173.62,174.89,173,173.62,0,0
07/19/1990,175.01,175.01,172.32,175.01,0,0
07/20/1990,172.66,175.6,172.66,172.66,0,0
07/23/1990,169.54,172.66,166.64,169.54,0,0
07/24/1990,169.69,170.02,167.43,169.69,0,0
07/25/1990,170.14,170.33,169.13,170.14,0,0
07/26/1990,169.66,170.48,168.51,169.66,0,0
07/27/1990,168.13,169.77,167.6,168.13,0,0
07/30/1990,169.34,169.35,167.08,169.34,0,0
07/31/1990,169.34,170.14,168.18,169.34,0,0
08/01/1990,168.92,170,168.12,168.92,0,0
08/02/1990,167.16,168.92,166.14,167.16,0,0
08/03/1990,164.3,169.5,160.56,164.3,0,0
08/06/1990,156.99,164.27,156.62,156.99,0,0
08/07/1990,159.61,161.17,158.22,159.61,0,0
08/08/1990,161,161.58,159.48,161,0,0
08/09/1990,161.7,162.08,160.55,161.7,0,0
08/10/1990,159.69,161.76,158.95,159.69,0,0
08/13/1990,161.65,161.71,157.97,161.65,0,0
08/14/1990,161.82,162.66,160.78,161.82,0,0
08/15/1990,161.83,162.85,161.45,161.83,0,0
08/16/1990,158.08,161.83,158.08,158.08,0,0
08/17/1990,155.19,158.08,154.42,155.19,0,0
08/20/1990,156.07,156.73,155.19,156.07,0,0
08/21/1990,152.92,156.07,151.42,152.92,0,0
08/22/1990,150.32,154.09,150.32,150.32,0,0
08/23/1990,145.78,150.32,145.54,145.78,0,0
08/24/1990,148.34,148.44,145.44,148.34,0,0
08/27/1990,153.24,154.07,148.34,153.24,0,0
08/28/1990,153.06,153.7,152.61,153.06,0,0
08/29/1990,154.25,154.96,152.56,154.25,0,0
08/30/1990,151.36,154.46,150.9,151.36,0,0
08/31/1990,153.2,153.21,150.36,153.2,0,0
09/04/1990,153.55,153.55,151.34,153.55,0,0
09/05/1990,153.89,154.22,152.24,153.89,0,0
09/06/1990,151.89,153.89,151.32,151.89,0,0
09/07/1990,153.4,153.62,151.59,153.4,0,0
09/10/1990,152.56,155.13,151.86,152.56,0,0
09/11/1990,152.94,153.17,151.73,152.94,0,0
09/12/1990,153.56,153.76,152.16,153.56,0,0
09/13/1990,151.3,153.56,151.07,151.3,0,0
09/14/1990,150.65,151.3,149.55,150.65,0,0
09/17/1990,151.06,151.25,149.75,151.06,0,0
09/18/1990,151.69,151.86,149.41,151.69,0,0
09/19/1990,150.45,152.1,150.41,150.45,0,0
09/20/1990,148.12,150.45,147.49,148.12,0,0
09/21/1990,148.4,148.73,146.59,148.4,0,0
09/24/1990,144.89,148.4,144.41,144.89,0,0
09/25/1990,146.68,146.68,144.75,146.68,0,0
09/26/1990,145.19,146.68,144.05,145.19,0,0
09/27/1990,143.27,146.19,142.14,143.27,0,0
09/28/1990,145.73,145.73,140.83,145.73,0,0
10/01/1990,149.97,149.97,145.73,149.97,0,0
10/02/1990,149.59,151.98,149.59,149.59,0,0
10/03/1990,147.66,150.22,147.35,147.66,0,0
10/04/1990,148.34,148.83,146.22,148.34,0,0
10/05/1990,147.73,149.71,145.06,147.73,0,0
10/08/1990,148.99,149.65,147.73,148.99,0,0
10/09/1990,144.85,148.99,144.85,144.85,0,0
10/10/1990,142.58,145.66,141.89,142.58,0,0
10/11/1990,140.06,142.97,139.66,140.06,0,0
10/12/1990,142.11,143.08,139.75,142.11,0,0
10/15/1990,143.67,144.45,140.22,143.67,0,0
10/16/1990,141.59,144.42,141.1,141.59,0,0
10/17/1990,141.54,142.94,140.98,141.54,0,0
10/18/1990,145.28,145.32,141.54,145.28,0,0
10/19/1990,150.05,150.05,145.28,150.05,0,0
10/22/1990,150.25,150.99,148.39,150.25,0,0
10/23/1990,148.79,150.25,148.5,148.79,0,0
10/24/1990,148.98,149.33,147.98,148.98,0,0
10/25/1990,147.74,149.64,147.41,147.74,0,0
10/26/1990,144.92,147.74,144.92,144.92,0,0
10/29/1990,143.98,146.33,143.09,143.98,0,0
10/30/1990,145.11,145.29,142.52,145.11,0,0
10/31/1990,144.91,145.98,144.08,144.91,0,0
11/01/1990,146.38,146.57,143.62,146.38,0,0
11/02/1990,148.51,148.56,146.36,148.51,0,0
11/05/1990,149.69,149.73,148.14,149.69,0,0
11/06/1990,148.27,149.81,148.08,148.27,0,0
11/07/1990,145.25,148.27,145.15,145.25,0,0
11/08/1990,146.12,147.21,144.75,146.12,0,0
11/09/1990,149.32,149.38,146.12,149.32,0,0
11/12/1990,152.04,152.19,149.32,152.04,0,0
11/13/1990,151.17,152.09,151.01,151.17,0,0
11/14/1990,152.43,153.34,150.92,152.43,0,0
11/15/1990,150.69,152.43,150.35,150.69,0,0
11/16/1990,151.23,151.39,149.62,151.23,0,0
11/19/1990,152.33,152.38,151.23,152.33,0,0
11/20/1990,149.91,152.33,149.91,149.91,0,0
11/21/1990,150.25,150.45,148.39,150.25,0,0
11/23/1990,149.91,151.1,149.91,149.91,0,0
11/26/1990,150.48,150.54,148.12,150.48,0,0
11/27/1990,151.08,151.29,149.94,151.08,0,0
11/28/1990,150.65,151.82,150.43,150.65,0,0
11/29/1990,149.9,150.67,149.27,149.9,0,0
11/30/1990,152.86,153.16,149.22,152.86,0,0
12/03/1990,153.52,154.1,152.71,153.52,0,0
12/04/1990,154.42,154.8,152.23,154.42,0,0
12/05/1990,155.93,155.93,153.88,155.93,0,0
12/06/1990,155.32,157.75,154.97,155.32,0,0
12/07/1990,154.68,155.53,153.85,154.68,0,0
12/10/1990,155.33,155.34,153.74,155.33,0,0
12/11/1990,153.94,155.33,153.54,153.94,0,0
12/12/1990,155.61,155.76,153.74,155.61,0,0
12/13/1990,154.95,155.86,154.8,154.95,0,0
12/14/1990,153.78,154.95,152.95,153.78,0,0
12/17/1990,153.79,153.79,152.81,153.79,0,0
12/18/1990,155.86,156.15,153.59,155.86,0,0
12/19/1990,155.51,156.09,155.14,155.51,0,0
12/20/1990,155.39,155.99,154,155.39,0,0
12/21/1990,156.08,156.37,155.39,156.08,0,0
12/24/1990,155.14,156.07,154.85,155.14,0,0
12/26/1990,155.56,156.11,155.14,155.56,0,0
12/27/1990,154.45,155.79,154.33,154.45,0,0
12/28/1990,154.72,154.72,153.87,154.72,0,0
12/31/1990,155.22,155.23,154.02,155.22,0,0
01/02/1991,153.36,155.71,153.36,153.36,0,0
01/03/1991,151.44,153.41,151.43,151.44,0,0
01/04/1991,151.28,152.08,150.29,151.28,0,0
01/07/1991,148.53,151.28,148.53,148.53,0,0
01/08/1991,148.15,149.33,147.68,148.15,0,0
01/09/1991,146.05,151.1,145.92,146.05,0,0
01/10/1991,147.68,147.85,146.05,147.68,0,0
01/11/1991,148.23,148.23,147.32,148.23,0,0
01/14/1991,147.01,148.23,145.41,147.01,0,0
01/15/1991,147.68,147.68,146.76,147.68,0,0
01/16/1991,149.04,149.42,147.3,149.04,0,0
01/17/1991,155.55,155.55,149.04,155.55,0,0
01/18/1991,157.49,157.49,155.09,157.49,0,0
01/21/1991,156.28,157.49,155.64,156.28,0,0
01/22/1991,154.72,156.29,154.5,154.72,0,0
01/23/1991,155.7,156.16,154.71,155.7,0,0
01/24/1991,157.91,158.39,155.69,157.91,0,0
01/25/1991,158.54,159.01,157.48,158.54,0,0
01/28/1991,158.59,159.41,158.38,158.59,0,0
01/29/1991,158.7,158.7,157.78,158.7,0,0
01/30/1991,161.53,161.53,158.66,161.53,0,0
01/31/1991,162.91,162.91,161.35,162.91,0,0
02/01/1991,162.24,163.25,161.11,162.24,0,0
02/04/1991,164.67,164.91,162.13,164.67,0,0
02/05/1991,166.26,166.26,163.75,166.26,0,0
02/06/1991,169.37,169.38,165.45,169.37,0,0
02/07/1991,168.46,172.07,168.16,168.46,0,0
02/08/1991,169.86,169.86,168.27,169.86,0,0
02/11/1991,174.33,174.33,169.84,174.33,0,0
02/12/1991,172.39,175.27,172.39,172.39,0,0
02/13/1991,174.84,174.99,172.2,174.84,0,0
02/14/1991,172.62,175.68,171.79,172.62,0,0
02/15/1991,174.89,175.65,172.62,174.89,0,0
02/19/1991,174.91,175.36,173.8,174.91,0,0
02/20/1991,172.84,174.91,172.39,172.84,0,0
02/21/1991,172.76,173.8,172.55,172.76,0,0
02/22/1991,173.21,176.01,172.48,173.21,0,0
02/25/1991,173.99,175.71,173.06,173.99,0,0
02/26/1991,171.73,173.99,171.39,171.73,0,0
02/27/1991,174.64,174.89,171.72,174.64,0,0
02/28/1991,174.04,175.8,173.56,174.04,0,0
03/01/1991,175.73,175.73,172.28,175.73,0,0
03/04/1991,174.87,176.35,174.87,174.87,0,0
03/05/1991,178.3,179.06,174.87,178.3,0,0
03/06/1991,178.1,180.04,177.49,178.1,0,0
03/07/1991,178.07,179.07,177.82,178.07,0,0
03/08/1991,177.56,179.52,177.19,177.56,0,0
03/11/1991,176.97,178.03,176.67,176.97,0,0
03/12/1991,175.68,177.82,175.38,175.68,0,0
03/13/1991,178.12,178.26,175.68,178.12,0,0
03/14/1991,177.65,180.09,176.49,177.65,0,0
03/15/1991,177.94,178.18,176.33,177.94,0,0
03/18/1991,177.04,178.15,175.7,177.04,0,0
03/19/1991,173.7,177.04,173.63,173.7,0,0
03/20/1991,174.14,174.76,173.37,174.14,0,0
03/21/1991,173.4,175.62,173.14,173.4,0,0
03/22/1991,173.92,174.35,172.78,173.92,0,0
03/25/1991,175.29,175.88,173.83,175.29,0,0
03/26/1991,178.87,178.87,175.11,178.87,0,0
03/27/1991,178,179.81,177.62,178,0,0
03/28/1991,177.71,178.66,177.42,177.71,0,0
04/01/1991,175.84,177.71,175.44,175.84,0,0
04/02/1991,180.06,180.06,175.84,180.06,0,0
04/03/1991,179.32,180.97,179.1,179.32,0,0
04/04/1991,179.5,180.8,178.26,179.5,0,0
04/05/1991,177,180.37,176.58,177,0,0
04/08/1991,178.88,179.04,176.81,178.88,0,0
04/09/1991,176.32,179.11,176.14,176.32,0,0
04/10/1991,176.36,177.12,175.28,176.36,0,0
04/11/1991,178.36,179.36,176.36,178.36,0,0
04/12/1991,179.86,180.06,177.86,179.86,0,0
04/15/1991,180.24,180.83,179,180.24,0,0
04/16/1991,183.37,183.37,179.48,183.37,0,0
04/17/1991,184.33,185.05,183.02,184.33,0,0
04/18/1991,183.92,185,183.54,183.92,0,0
04/19/1991,182.55,183.93,181.83,182.55,0,0
04/22/1991,180.75,182.55,180.24,180.75,0,0
04/23/1991,180.67,181.94,179.75,180.67,0,0
04/24/1991,181.43,181.59,179.98,181.43,0,0
04/25/1991,179.59,181.58,179.28,179.59,0,0
04/26/1991,179.45,180.11,178.28,179.45,0,0
04/29/1991,176.74,180.46,176.74,176.74,0,0
04/30/1991,177.71,178.92,176.59,177.71,0,0
05/01/1991,180.42,180.45,177.63,180.42,0,0
05/02/1991,180.3,181.27,179.81,180.3,0,0
05/03/1991,180.27,180.64,179.27,180.27,0,0
05/06/1991,179.96,180.27,178.78,179.96,0,0
05/07/1991,178.31,180.3,178.3,178.31,0,0
05/08/1991,179.03,179.49,177.73,179.03,0,0
05/09/1991,181.88,182.11,179.03,181.88,0,0
05/10/1991,177.89,182.32,177.75,177.89,0,0
05/13/1991,178.77,178.89,177.45,178.77,0,0
05/14/1991,176.57,178.77,175.98,176.57,0,0
05/15/1991,175.37,177.01,173.65,175.37,0,0
05/16/1991,177.06,177.32,175.37,177.06,0,0
05/17/1991,177.17,177.62,175.73,177.17,0,0
05/20/1991,177.35,178.01,176.75,177.35,0,0
05/21/1991,178.85,179.49,177.32,178.85,0,0
05/22/1991,179.38,179.52,178.38,179.38,0,0
05/23/1991,178.38,180.16,177.67,178.38,0,0
05/24/1991,179.32,179.76,178.38,179.32,0,0
05/28/1991,181.68,181.7,179.27,181.68,0,0
05/29/1991,182.05,182.48,181.17,182.05,0,0
05/30/1991,183.76,184.39,181.81,183.76,0,0
05/31/1991,185.06,185.06,182.6,185.06,0,0
06/03/1991,184.31,185.06,183.68,184.31,0,0
06/04/1991,183.88,184.31,182.69,183.88,0,0
06/05/1991,182.25,183.93,182.15,182.25,0,0
06/06/1991,181.78,182.67,181.56,181.78,0,0
06/07/1991,179.8,181.78,179.6,179.8,0,0
06/10/1991,179.69,180.23,179.25,179.69,0,0
06/11/1991,181.2,181.46,179.69,181.2,0,0
06/12/1991,179.33,181.2,178.1,179.33,0,0
06/13/1991,179.8,180.02,179.01,179.8,0,0
06/14/1991,182.14,182.14,179.79,182.14,0,0
06/17/1991,180.95,182.14,180.94,180.95,0,0
06/18/1991,180.17,181.83,179.73,180.17,0,0
06/19/1991,178.62,180.17,178.19,178.62,0,0
06/20/1991,179.02,179.33,177.92,179.02,0,0
06/21/1991,180.26,180.26,178.9,180.26,0,0
06/24/1991,176.54,180.26,176.52,176.54,0,0
06/25/1991,176.83,177.41,176.23,176.83,0,0
06/26/1991,177.38,177.93,175.72,177.38,0,0
06/27/1991,178.45,178.52,177.38,178.45,0,0
06/28/1991,176.55,178.45,175.05,176.55,0,0
07/01/1991,179.78,179.78,176.55,179.78,0,0
07/02/1991,179.5,179.91,179.11,179.5,0,0
07/03/1991,177.63,179.5,176.91,177.63,0,0
07/05/1991,177.84,178.75,177.03,177.84,0,0
07/08/1991,180.15,180.15,176.36,180.15,0,0
07/09/1991,179.08,180.49,178.61,179.08,0,0
07/10/1991,178.56,181.04,178.23,178.56,0,0
07/11/1991,179.52,179.79,178.55,179.52,0,0
07/12/1991,181.21,181.84,179.11,181.21,0,0
07/15/1991,182.14,182.46,181.16,182.14,0,0
07/16/1991,181.68,182.42,181.21,181.68,0,0
07/17/1991,181.55,182.55,181.48,181.55,0,0
07/18/1991,183.67,183.67,181.54,183.67,0,0
07/19/1991,184.09,184.09,182.73,184.09,0,0
07/22/1991,183.25,184.16,182.56,183.25,0,0
07/23/1991,181.39,184.21,181.34,181.39,0,0
07/24/1991,180.85,181.96,180.68,180.85,0,0
07/25/1991,182.35,182.47,180.8,182.35,0,0
07/26/1991,182,182.58,181.51,182,0,0
07/29/1991,183.19,183.19,181.69,183.19,0,0
07/30/1991,184.72,184.94,183.19,184.72,0,0
07/31/1991,185.04,185.14,184.3,185.04,0,0
08/01/1991,184.81,185.16,184.27,184.81,0,0
08/02/1991,184.6,185.98,184.06,184.6,0,0
08/05/1991,183.5,184.7,183.25,183.5,0,0
08/06/1991,186.08,186.2,182.94,186.08,0,0
08/07/1991,185.69,186.38,185.36,185.69,0,0
08/08/1991,185.12,186.42,184.49,185.12,0,0
08/09/1991,183.72,185.37,183.69,183.72,0,0
08/12/1991,184.14,184.28,183.11,184.14,0,0
08/13/1991,184.63,186.17,184.1,184.63,0,0
08/14/1991,184.64,185.65,184.23,184.64,0,0
08/15/1991,184.55,185.75,184.4,184.55,0,0
08/16/1991,182.39,185.03,181.17,182.39,0,0
08/19/1991,178.45,182.39,177.04,178.45,0,0
08/20/1991,179.68,180.25,178.35,179.68,0,0
08/21/1991,184.87,184.87,179.68,184.87,0,0
08/22/1991,184.93,185.55,184.54,184.93,0,0
08/23/1991,186.11,186.9,184.52,186.11,0,0
08/26/1991,186.18,186.31,185.42,186.18,0,0
08/27/1991,185.87,186.33,185.18,185.87,0,0
08/28/1991,187.42,187.48,185.68,187.42,0,0
08/29/1991,187.25,187.51,186.58,187.25,0,0
08/30/1991,186.74,187.44,186.08,186.74,0,0
09/03/1991,185.2,187.88,185.19,185.2,0,0
09/04/1991,184.27,185.55,183.61,184.27,0,0
09/05/1991,183.97,184.85,183.54,183.97,0,0
09/06/1991,183.82,184.76,182.98,183.82,0,0
09/09/1991,183.51,184.03,183.11,183.51,0,0
09/10/1991,181.72,183.69,181.26,181.72,0,0
09/11/1991,181.95,182.27,181.06,181.95,0,0
09/12/1991,183.16,183.16,181.95,183.16,0,0
09/13/1991,181.42,183.39,180.88,181.42,0,0
09/16/1991,182.56,182.56,181.06,182.56,0,0
09/17/1991,182.49,183.27,182.06,182.49,0,0
09/18/1991,183.03,183.03,181.86,183.03,0,0
09/19/1991,183.18,184.34,182.54,183.18,0,0
09/20/1991,182.27,183.63,182.27,182.27,0,0
09/23/1991,181.68,183.02,181.57,181.68,0,0
09/24/1991,182.83,183.01,181.11,182.83,0,0
09/25/1991,181.99,183.02,181.66,181.99,0,0
09/26/1991,181.76,182.91,181.27,181.76,0,0
09/27/1991,181.31,183.03,180.86,181.31,0,0
09/30/1991,182.01,182.57,180.49,182.01,0,0
10/01/1991,182.47,182.96,182.01,182.47,0,0
10/02/1991,182.11,183.02,181.65,182.11,0,0
10/03/1991,180.3,182.11,180.3,180.3,0,0
10/04/1991,178.67,180.75,178.67,178.67,0,0
10/07/1991,178.14,179.05,177.9,178.14,0,0
10/08/1991,178.86,179.23,178.14,178.86,0,0
10/09/1991,177.02,178.86,176.79,177.02,0,0
10/10/1991,179.04,179.11,176.64,179.04,0,0
10/11/1991,179.25,179.32,178.44,179.25,0,0
10/14/1991,181.75,181.76,179.17,181.75,0,0
10/15/1991,183.4,183.82,181.35,183.4,0,0
10/16/1991,184.23,184.47,182.76,184.23,0,0
10/17/1991,183.61,184.71,182.83,183.61,0,0
10/18/1991,184.68,184.68,183.56,184.68,0,0
10/21/1991,183.21,184.68,182.76,183.21,0,0
10/22/1991,181.98,183.88,181.83,181.98,0,0
10/23/1991,181.97,182.59,181.21,181.97,0,0
10/24/1991,180.87,182.31,179.97,180.87,0,0
10/25/1991,180.38,181.51,179.77,180.38,0,0
10/28/1991,182.99,182.99,180.38,182.99,0,0
10/29/1991,183.88,183.98,181.39,183.88,0,0
10/30/1991,184.29,184.47,183.03,184.29,0,0
10/31/1991,184.04,184.29,183.52,184.04,0,0
11/01/1991,183.08,184.71,182.25,183.08,0,0
11/04/1991,182.86,183.08,181.61,182.86,0,0
11/05/1991,181.9,183.73,181.73,181.9,0,0
11/06/1991,182.55,182.55,181.5,182.55,0,0
11/07/1991,184.34,184.34,182.54,184.34,0,0
11/08/1991,183.71,185.69,183.52,183.71,0,0
11/11/1991,183.68,183.97,183.32,183.68,0,0
11/12/1991,185.14,185.45,183.68,185.14,0,0
11/13/1991,185.6,185.61,183.77,185.6,0,0
11/14/1991,185.62,185.99,184.75,185.62,0,0
11/15/1991,177.78,185.68,177.78,177.78,0,0
11/18/1991,179.98,180.09,177.11,179.98,0,0
11/19/1991,177.78,179.98,175.39,177.78,0,0
11/20/1991,177.33,178.79,177.09,177.33,0,0
11/21/1991,178.05,178.56,176.81,178.05,0,0
11/22/1991,176.12,178.05,175.16,176.12,0,0
11/25/1991,175.74,176.66,174.99,175.74,0,0
11/26/1991,176.91,177.25,173.78,176.91,0,0
11/27/1991,176.39,177.19,176.07,176.39,0,0
11/29/1991,176,176.43,175.5,176,0,0
12/02/1991,178.6,178.6,173.91,178.6,0,0
12/03/1991,178.02,178.63,177.74,178.02,0,0
12/04/1991,177.42,178.17,176.6,177.42,0,0
12/05/1991,176.16,177.5,175.74,176.16,0,0
12/06/1991,177.08,178.92,175.21,177.08,0,0
12/09/1991,176.36,178.07,175.88,176.36,0,0
12/10/1991,176.47,177.16,175.57,176.47,0,0
12/11/1991,176.59,177.27,174.93,176.59,0,0
12/12/1991,178.22,178.5,176.59,178.22,0,0
12/13/1991,179.51,179.91,178.21,179.51,0,0
12/16/1991,179.39,180.21,179.3,179.39,0,0
12/17/1991,178.97,179.84,178.65,178.97,0,0
12/18/1991,179.43,179.43,177.74,179.43,0,0
12/19/1991,178.94,179.43,178.01,178.94,0,0
12/20/1991,181.3,181.54,178.94,181.3,0,0
12/23/1991,185.35,185.8,180.85,185.35,0,0
12/24/1991,186.35,187.7,185.35,186.35,0,0
12/26/1991,188.42,188.61,186.32,188.42,0,0
12/27/1991,188.7,189.04,188.04,188.7,0,0
12/30/1991,192.27,192.27,188.7,192.27,0,0
12/31/1991,192.78,193.86,191.24,192.78,0,0
01/02/1992,193.5,193.52,190.73,193.5,0,0
01/03/1992,194.44,194.75,192.96,194.44,0,0
01/06/1992,194.18,194.98,193.76,194.18,0,0
01/07/1992,194.22,194.22,192.95,194.22,0,0
01/08/1992,194.2,195.41,193.01,194.2,0,0
01/09/1992,193.95,195.52,193.07,193.95,0,0
01/10/1992,192.87,194.14,191.9,192.87,0,0
01/13/1992,193.05,193.52,192.37,193.05,0,0
01/14/1992,195.92,196.09,192.96,195.92,0,0
01/15/1992,196.04,196.35,195.11,196.04,0,0
01/16/1992,195.14,196.12,193.76,195.14,0,0
01/17/1992,196.41,196.42,194.09,196.41,0,0
01/20/1992,195.03,196.41,194.65,195.03,0,0
01/21/1992,192.97,195.03,192.38,192.97,0,0
01/22/1992,195.11,195.11,192.75,195.11,0,0
01/23/1992,193.23,195.79,192.95,193.23,0,0
01/24/1992,193.36,194.49,192.76,193.36,0,0
01/27/1992,193.12,194.05,192.88,193.12,0,0
01/28/1992,193.08,194,192.93,193.08,0,0
01/29/1992,190.55,194.49,189.89,190.55,0,0
01/30/1992,191.56,191.82,190.19,191.56,0,0
01/31/1992,190.1,192.25,190.1,190.1,0,0
02/03/1992,190.95,190.97,189.54,190.95,0,0
02/04/1992,193.42,193.42,190.81,193.42,0,0
02/05/1992,192.64,194.1,192.33,192.64,0,0
02/06/1992,192.59,193.14,191.52,192.59,0,0
02/07/1992,191.23,193.22,189.6,191.23,0,0
02/10/1992,192.44,192.44,191.22,192.44,0,0
02/11/1992,192.44,192.94,191.74,192.44,0,0
02/12/1992,193.97,194.61,192.22,193.97,0,0
02/13/1992,192.73,194.55,191.94,192.73,0,0
02/14/1992,192.13,193.14,191.64,192.13,0,0
02/18/1992,189.88,192.67,189.07,189.88,0,0
02/19/1992,190.56,190.87,189.59,190.56,0,0
02/20/1992,193.39,193.45,190.56,193.39,0,0
02/21/1992,192.91,193.47,191.2,192.91,0,0
02/24/1992,192.57,193.23,191.71,192.57,0,0
02/25/1992,191.51,192.58,190.49,191.51,0,0
02/26/1992,193.73,193.73,191.51,193.73,0,0
02/27/1992,193.17,194.06,192.92,193.17,0,0
02/28/1992,192.45,194.33,192.04,192.45,0,0
03/02/1992,192.32,193.12,191.92,192.32,0,0
03/03/1992,192.43,193.02,191.95,192.43,0,0
03/04/1992,190.81,192.8,190.81,190.81,0,0
03/05/1992,189.87,191.21,189.49,189.87,0,0
03/06/1992,189.01,190.54,188.57,189.01,0,0
03/09/1992,189.39,189.5,188.77,189.39,0,0
03/10/1992,190.02,191.28,189.36,190.02,0,0
03/11/1992,188.79,190.21,187.91,188.79,0,0
03/12/1992,189.07,189.16,187.81,189.07,0,0
03/13/1992,189.83,190.38,188.94,189.83,0,0
03/16/1992,190.19,190.2,188.56,190.19,0,0
03/17/1992,191.56,191.64,190.19,191.56,0,0
03/18/1992,191.2,192,190.76,191.2,0,0
03/19/1992,191.4,191.92,191.14,191.4,0,0
03/20/1992,192.09,192.09,190.64,192.09,0,0
03/23/1992,191.62,192.09,191.12,191.62,0,0
03/24/1992,191.13,192.34,190.64,191.13,0,0
03/25/1992,190.91,191.81,190.76,190.91,0,0
03/26/1992,190.91,191.74,190.35,190.91,0,0
03/27/1992,189.33,190.91,188.91,189.33,0,0
03/30/1992,189.02,189.78,188.99,189.02,0,0
03/31/1992,188.81,190.01,188.55,188.81,0,0
04/01/1992,189.4,189.56,187.49,189.4,0,0
04/02/1992,187.68,189.73,186.86,187.68,0,0
04/03/1992,188.48,188.55,186.73,188.48,0,0
04/06/1992,190.63,190.84,188.47,190.63,0,0
04/07/1992,187.17,190.73,187.1,187.17,0,0
04/08/1992,186.09,187.17,184.71,186.09,0,0
04/09/1992,188.49,188.77,185.95,188.49,0,0
04/10/1992,189.91,190.3,188.49,189.91,0,0
04/13/1992,190.32,190.33,189.63,190.32,0,0
04/14/1992,193.29,194.16,190.33,193.29,0,0
04/15/1992,195.06,195.06,193.29,195.06,0,0
04/16/1992,195.5,195.5,193.6,195.5,0,0
04/20/1992,192.62,195.5,191.53,192.62,0,0
04/21/1992,192.88,193.25,191.69,192.88,0,0
04/22/1992,192.31,193.11,191.89,192.31,0,0
04/23/1992,193.12,193.12,190.85,193.12,0,0
04/24/1992,191.56,193.44,191.41,191.56,0,0
04/27/1992,191.21,191.93,190.88,191.21,0,0
04/28/1992,191.77,192.29,190.47,191.77,0,0
04/29/1992,193.39,193.39,191.77,193.39,0,0
04/30/1992,194.74,194.74,193.34,194.74,0,0
05/01/1992,193.74,194.96,192.65,193.74,0,0
05/04/1992,195.83,196.3,193.74,195.83,0,0
05/05/1992,195.8,196.61,195.17,195.8,0,0
05/06/1992,195.25,196.39,195.22,195.25,0,0
05/07/1992,195.01,195.66,194.83,195.01,0,0
05/08/1992,195.21,195.66,194.48,195.21,0,0
05/11/1992,196.55,196.58,195.14,196.55,0,0
05/12/1992,195.51,196.65,194.72,195.51,0,0
05/13/1992,195.75,196.08,195.24,195.75,0,0
05/14/1992,194.28,195.83,193.55,194.28,0,0
05/15/1992,193.21,194.29,192.88,193.21,0,0
05/18/1992,194.35,194.78,193.2,194.35,0,0
05/19/1992,196.4,196.5,194.18,196.4,0,0
05/20/1992,195.51,196.41,195.49,195.51,0,0
05/21/1992,194.22,195.51,193.6,194.22,0,0
05/22/1992,195.11,195.4,194.18,195.11,0,0
05/26/1992,194,195.11,193.16,194,0,0
05/27/1992,194.33,194.63,193.75,194.33,0,0
05/28/1992,196.54,196.57,194.07,196.54,0,0
05/29/1992,195.42,197.26,195.42,195.42,0,0
06/01/1992,196.64,196.64,194.07,196.64,0,0
06/02/1992,194.43,196.64,194.43,194.43,0,0
06/03/1992,195.03,196.16,194.29,195.03,0,0
06/04/1992,194.52,195.28,194.16,194.52,0,0
06/05/1992,194.99,195.27,193.53,194.99,0,0
06/08/1992,194.88,195.16,194.36,194.88,0,0
06/09/1992,193.74,195.05,193.28,193.74,0,0
06/10/1992,192.61,193.86,192.24,192.61,0,0
06/11/1992,193.81,193.81,191.8,193.81,0,0
06/12/1992,193.67,195.14,193.6,193.67,0,0
06/15/1992,194.03,194.88,192.94,194.03,0,0
06/16/1992,193.33,194.6,193.14,193.33,0,0
06/17/1992,190.75,193.33,190.38,190.75,0,0
06/18/1992,189.98,191.24,189.96,189.98,0,0
06/19/1992,191.46,191.65,189.98,191.46,0,0
06/22/1992,191.1,191.45,189.35,191.1,0,0
06/23/1992,190.81,191.73,190.58,190.81,0,0
06/24/1992,190.53,191.3,190.43,190.53,0,0
06/25/1992,190.21,191.49,189.45,190.21,0,0
06/26/1992,190.19,190.27,189.26,190.19,0,0
06/29/1992,192.98,193,190.19,192.98,0,0
06/30/1992,191.89,193.04,191.82,191.89,0,0
07/01/1992,193.68,193.73,191.89,193.68,0,0
07/02/1992,192.66,194.8,191.89,192.66,0,0
07/06/1992,193.68,193.68,191.97,193.68,0,0
07/07/1992,191.23,194.44,190.95,191.23,0,0
07/08/1992,191.89,191.9,190.2,191.89,0,0
07/09/1992,193.53,193.92,191.85,193.53,0,0
07/10/1992,193.39,194.34,192.98,193.39,0,0
07/13/1992,193.6,194.18,193.11,193.6,0,0
07/14/1992,195.09,195.09,193.3,195.09,0,0
07/15/1992,194.54,195.11,194.06,194.54,0,0
07/16/1992,195.08,195.19,193.57,195.08,0,0
07/17/1992,193.87,195.08,192.82,193.87,0,0
07/20/1992,193.09,193.87,191.57,193.09,0,0
07/21/1992,193.06,193.71,192.79,193.06,0,0
07/22/1992,191.9,193.05,191.45,191.9,0,0
07/23/1992,192.44,192.44,191.24,192.44,0,0
07/24/1992,192.14,192.44,191.44,192.14,0,0
07/27/1992,192.12,192.73,192,192.12,0,0
07/28/1992,194.88,194.94,192.11,194.88,0,0
07/29/1992,197.02,197.4,194.88,197.02,0,0
07/30/1992,197.95,197.98,196.78,197.95,0,0
07/31/1992,197.9,198.47,197.24,197.9,0,0
08/03/1992,198.38,198.38,197.2,198.38,0,0
08/04/1992,198.14,198.6,197.51,198.14,0,0
08/05/1992,197.08,198.14,196.79,197.08,0,0
08/06/1992,196.08,197.14,195.91,196.08,0,0
08/07/1992,194.88,197.3,194.72,194.88,0,0
08/10/1992,195.37,195.37,194,195.37,0,0
08/11/1992,195.46,195.78,194.13,195.46,0,0
08/12/1992,194.93,196.07,194.17,194.93,0,0
08/13/1992,195.11,196.09,194.4,195.11,0,0
08/14/1992,196.22,196.48,195,196.22,0,0
08/17/1992,196.39,197.13,195.83,196.39,0,0
08/18/1992,196.39,196.63,195.83,196.39,0,0
08/19/1992,194.84,196.61,194.83,194.84,0,0
08/20/1992,194.85,195.09,194.03,194.85,0,0
08/21/1992,192.12,195.86,192.12,192.12,0,0
08/24/1992,190.91,192.11,190.39,190.91,0,0
08/25/1992,191.59,191.73,189.99,191.59,0,0
08/26/1992,192.46,192.6,191.03,192.46,0,0
08/27/1992,192.01,193.41,192.01,192.01,0,0
08/28/1992,192.69,192.69,191.85,192.69,0,0
08/31/1992,192.16,192.82,192.06,192.16,0,0
09/01/1992,192.79,192.79,191.89,192.79,0,0
09/02/1992,193.49,193.69,192.35,193.49,0,0
09/03/1992,193.69,194.88,193.45,193.69,0,0
09/04/1992,193,193.93,192.96,193,0,0
09/08/1992,191.93,193.18,191.82,191.93,0,0
09/09/1992,193.08,193.08,191.93,193.08,0,0
09/10/1992,194.6,194.88,193.05,194.6,0,0
09/11/1992,194.31,194.94,194.07,194.31,0,0
09/14/1992,197.24,197.24,194.31,197.24,0,0
09/15/1992,194.72,197.23,194.53,194.72,0,0
09/16/1992,194.59,195.93,193.86,194.59,0,0
09/17/1992,194.55,195.2,194.33,194.55,0,0
09/18/1992,196.15,196.15,194.42,196.15,0,0
09/21/1992,195.67,196.14,195.14,195.67,0,0
09/22/1992,192.94,195.67,192.94,192.94,0,0
09/23/1992,193.09,193.32,192.24,193.09,0,0
09/24/1992,193.18,193.42,192.8,193.18,0,0
09/25/1992,191.02,193.27,190.15,191.02,0,0
09/28/1992,192.13,192.13,190.18,192.13,0,0
09/29/1992,191.92,192.5,191.34,191.92,0,0
09/30/1992,192.1,192.83,191.81,192.1,0,0
10/01/1992,191.24,192.64,190.81,191.24,0,0
10/02/1992,188.35,191.36,188.34,188.35,0,0
10/05/1992,187.14,188.35,181.69,187.14,0,0
10/06/1992,186.31,187.63,185.46,186.31,0,0
10/07/1992,184.78,187.11,184.63,184.78,0,0
10/08/1992,186.97,187.05,184.77,186.97,0,0
10/09/1992,184.28,186.97,184.15,184.28,0,0
10/12/1992,186.48,186.49,184.28,186.48,0,0
10/13/1992,187.39,188.2,186.12,187.39,0,0
10/14/1992,187.35,188.53,186.44,187.35,0,0
10/15/1992,187.35,188.41,186.63,187.35,0,0
10/16/1992,188.68,188.68,186.47,188.68,0,0
10/19/1992,189.81,190.01,188.08,189.81,0,0
10/20/1992,189.66,191.1,189.21,189.66,0,0
10/21/1992,189.59,189.92,189.06,189.59,0,0
10/22/1992,189.52,190.41,188.47,189.52,0,0
10/23/1992,189.58,190.27,189.27,189.58,0,0
10/26/1992,191.68,191.68,189.35,191.68,0,0
10/27/1992,191.98,192.32,191.12,191.98,0,0
10/28/1992,192.79,192.79,191.42,192.79,0,0
10/29/1992,192.54,192.99,192.11,192.54,0,0
10/30/1992,191.3,192.67,191.28,191.3,0,0
11/02/1992,193.33,193.35,190.96,193.33,0,0
11/03/1992,191.7,193.35,191.05,191.7,0,0
11/04/1992,190.24,192.36,190.03,190.24,0,0
11/05/1992,190.34,190.54,189.17,190.34,0,0
11/06/1992,190.12,190.49,189.76,190.12,0,0
11/09/1992,190.85,191.71,189.82,190.85,0,0
11/10/1992,190.53,191.3,190.42,190.53,0,0
11/11/1992,192.04,192.24,190.34,192.04,0,0
11/12/1992,192.12,192.49,191.5,192.12,0,0
11/13/1992,191.66,192.19,190.96,191.66,0,0
11/16/1992,190.9,191.76,190.8,190.9,0,0
11/17/1992,190.4,191.28,189.87,190.4,0,0
11/18/1992,192.31,192.69,190.4,192.31,0,0
11/19/1992,192.31,192.42,191.67,192.31,0,0
11/20/1992,194.51,194.51,192.31,194.51,0,0
11/23/1992,193.59,194.51,193.5,193.59,0,0
11/24/1992,194.68,195.59,193.36,194.68,0,0
11/25/1992,195.36,195.59,194.66,195.36,0,0
11/27/1992,195.83,196.69,195.36,195.83,0,0
11/30/1992,196.37,196.64,195.59,196.37,0,0
12/01/1992,195.77,196.39,195.1,195.77,0,0
12/02/1992,195.68,195.87,195,195.68,0,0
12/03/1992,195.4,196.08,194.89,195.4,0,0
12/04/1992,196.65,197.12,195.4,196.65,0,0
12/07/1992,198.21,198.21,196.6,198.21,0,0
12/08/1992,199.24,199.24,198,199.24,0,0
12/09/1992,198.74,199.31,197.71,198.74,0,0
12/10/1992,198.41,198.75,197.23,198.41,0,0
12/11/1992,198.08,198.41,197.71,198.08,0,0
12/14/1992,197.62,198.9,197.58,197.62,0,0
12/15/1992,197.67,198.37,197.25,197.67,0,0
12/16/1992,197.05,198.49,196.63,197.05,0,0
12/17/1992,198.96,198.97,196.93,198.96,0,0
12/18/1992,201.7,201.7,198.96,201.7,0,0
12/21/1992,201.17,201.7,200.75,201.17,0,0
12/22/1992,200.85,201.63,199.81,200.85,0,0
12/23/1992,200.19,201.25,200.19,200.19,0,0
12/24/1992,200.71,200.76,200.18,200.71,0,0
12/28/1992,200.4,200.7,199.2,200.4,0,0
12/29/1992,199.58,202.17,199.38,199.58,0,0
12/30/1992,200.03,200.47,199.21,200.03,0,0
12/31/1992,198.32,200.44,198.32,198.32,0,0
01/04/1993,198.14,199.36,197.85,198.14,0,0
01/05/1993,197.82,198.25,197.36,197.82,0,0
01/06/1993,197.89,198.3,197.18,197.89,0,0
01/07/1993,195.65,198.34,195.13,195.65,0,0
01/08/1993,194.96,195.65,193.65,194.96,0,0
01/11/1993,195.57,195.87,194.8,195.57,0,0
01/12/1993,195.82,195.86,194.12,195.82,0,0
01/13/1993,196.75,197.05,195.36,196.75,0,0
01/14/1993,198.12,198.16,196.68,198.12,0,0
01/15/1993,198.58,200.16,197.87,198.58,0,0
01/18/1993,198.58,198.73,198.09,198.58,0,0
01/19/1993,197.95,199.21,197.43,197.95,0,0
01/20/1993,197.03,198.61,197,197.03,0,0
01/21/1993,197.75,197.93,196.33,197.75,0,0
01/22/1993,198.37,199.05,197.66,198.37,0,0
01/25/1993,200.3,200.49,198.37,200.3,0,0
01/26/1993,200.57,201.96,200.24,200.57,0,0
01/27/1993,199.7,200.61,198.84,199.7,0,0
01/28/1993,200.19,200.34,199.25,200.19,0,0
01/29/1993,200.78,200.95,199.57,200.78,0,0
02/01/1993,202.42,202.42,200.78,202.42,0,0
02/02/1993,202.09,202.42,201.35,202.09,0,0
02/03/1993,204.01,204.21,202.09,204.01,0,0
02/04/1993,204.69,205.01,204.01,204.69,0,0
02/05/1993,204.69,204.84,203.66,204.69,0,0
02/08/1993,204.81,205.75,204.29,204.81,0,0
02/09/1993,203.89,204.81,203.4,203.89,0,0
02/10/1993,204.04,204.23,202.88,204.04,0,0
02/11/1993,204.54,205.45,204.02,204.54,0,0
02/12/1993,203.13,204.61,203.13,203.13,0,0
02/16/1993,198.54,203.13,198.19,198.54,0,0
02/17/1993,198.41,198.65,197.17,198.41,0,0
02/18/1993,198.05,200.5,195.8,198.05,0,0
02/19/1993,200.1,200.1,198.05,200.1,0,0
02/22/1993,200.34,201.12,199.51,200.34,0,0
02/23/1993,199.61,200.93,198.85,199.61,0,0
02/24/1993,202.48,202.49,199.56,202.48,0,0
02/25/1993,203.49,203.49,201.94,203.49,0,0
02/26/1993,203.83,204.09,202.69,203.83,0,0
03/01/1993,203.47,204.57,203.06,203.47,0,0
03/02/1993,206.09,206.09,202.88,206.09,0,0
03/03/1993,206.33,206.81,205.64,206.33,0,0
03/04/1993,205.36,206.56,205.22,205.36,0,0
03/05/1993,205.13,206.95,204.54,205.13,0,0
03/08/1993,209.7,209.7,205.16,209.7,0,0
03/09/1993,209.33,209.8,208.79,209.33,0,0
03/10/1993,210.03,210.03,208.13,210.03,0,0
03/11/1993,208.07,210.03,207.97,208.07,0,0
03/12/1993,206.33,208.06,204.97,206.33,0,0
03/15/1993,207.43,207.43,206.24,207.43,0,0
03/16/1993,207.57,208.11,207.34,207.57,0,0
03/17/1993,206.15,207.57,205.81,206.15,0,0
03/18/1993,208.29,208.69,206.2,208.29,0,0
03/19/1993,207.91,208.69,207.36,207.91,0,0
03/22/1993,207.02,207.91,205.89,207.02,0,0
03/23/1993,207.02,207.71,206.76,207.02,0,0
03/24/1993,206.42,208.24,205.59,206.42,0,0
03/25/1993,207.94,208.39,206.14,207.94,0,0
03/26/1993,206.22,208.58,206.12,206.22,0,0
03/29/1993,207.67,208.75,206.19,207.67,0,0
03/30/1993,207.84,208.01,206.59,207.84,0,0
03/31/1993,207.18,209.06,207.18,207.18,0,0
04/01/1993,206.72,207.66,206.42,206.72,0,0
04/02/1993,204.12,206.72,203.68,204.12,0,0
04/05/1993,204.57,204.66,203.58,204.57,0,0
04/06/1993,204.27,205.11,203.26,204.27,0,0
04/07/1993,205.38,205.38,203.97,205.38,0,0
04/08/1993,205.43,206,204.42,205.43,0,0
04/12/1993,208.29,208.33,205.43,208.29,0,0
04/13/1993,207.68,208.74,206.9,207.68,0,0
04/14/1993,207.35,208,206.74,207.35,0,0
04/15/1993,207.17,207.69,206.04,207.17,0,0
04/16/1993,208.03,208.03,206.7,208.03,0,0
04/19/1993,206.91,208.03,205.97,206.91,0,0
04/20/1993,205.86,206.92,204.31,205.86,0,0
04/21/1993,205,206.15,204.84,205,0,0
04/22/1993,203.14,206.31,203.14,203.14,0,0
04/23/1993,202.22,203.14,201.83,202.22,0,0
04/26/1993,200.95,203.19,200.4,200.95,0,0
04/27/1993,203.12,203.12,200.66,203.12,0,0
04/28/1993,203.1,203.81,202.21,203.1,0,0
04/29/1993,203.43,203.61,201.95,203.43,0,0
04/30/1993,203.56,204.82,203.14,203.56,0,0
05/03/1993,204.82,204.93,202.6,204.82,0,0
05/04/1993,204.89,205.76,204.39,204.89,0,0
05/05/1993,205.14,205.84,204.69,205.14,0,0
05/06/1993,204.71,205.39,204.5,204.71,0,0
05/07/1993,203.99,204.97,203.79,203.99,0,0
05/10/1993,204.08,205.51,203.72,204.08,0,0
05/11/1993,204.62,204.82,203.38,204.62,0,0
05/12/1993,204.85,205.22,204.09,204.85,0,0
05/13/1993,202.22,204.82,202.22,202.22,0,0
05/14/1993,202.89,203.09,202.1,202.89,0,0
05/17/1993,203.81,203.81,202.3,203.81,0,0
05/18/1993,204.02,204.25,202.75,204.02,0,0
05/19/1993,207.54,207.9,202.49,207.54,0,0
05/20/1993,209.61,209.61,207.17,209.61,0,0
05/21/1993,206.25,209.61,206.25,206.25,0,0
05/24/1993,207.94,208.04,206.17,207.94,0,0
05/25/1993,208.32,208.62,207.75,208.32,0,0
05/26/1993,210.21,210.39,208.2,210.21,0,0
05/27/1993,209.49,210.58,208.96,209.49,0,0
05/28/1993,208.78,209.49,207.11,208.78,0,0
06/01/1993,210.19,211.26,208.79,210.19,0,0
06/02/1993,210.31,210.77,209.72,210.31,0,0
06/03/1993,209.88,210.3,209.03,209.88,0,0
06/04/1993,209.01,209.85,208.36,209.01,0,0
06/07/1993,208.4,209.52,208.16,208.4,0,0
06/08/1993,207.19,208.42,206.95,207.19,0,0
06/09/1993,207.79,208.52,207.19,207.79,0,0
06/10/1993,207.84,208.36,207.06,207.84,0,0
06/11/1993,208.68,209.25,207.84,208.68,0,0
06/14/1993,208.84,209.31,208.43,208.84,0,0
06/15/1993,208.06,208.95,208.02,208.06,0,0
06/16/1993,208.6,208.62,206.57,208.6,0,0
06/17/1993,209.34,209.34,208.21,209.34,0,0
06/18/1993,206.46,209.34,206.46,206.46,0,0
06/21/1993,207.62,207.87,206.46,207.62,0,0
06/22/1993,207.29,207.62,206.81,207.29,0,0
06/23/1993,206.02,207.29,206.02,206.02,0,0
06/24/1993,207.48,207.79,205.56,207.48,0,0
06/25/1993,207.64,208.19,207.31,207.64,0,0
06/28/1993,209.19,209.21,207.64,209.19,0,0
06/29/1993,208.69,209.27,207.99,208.69,0,0
06/30/1993,208.37,209.09,208.18,208.37,0,0
07/01/1993,207.28,208.7,207.14,207.28,0,0
07/02/1993,205.84,207.28,205.5,205.84,0,0
07/06/1993,203.46,206.39,203.46,203.46,0,0
07/07/1993,204.02,204.55,203.25,204.02,0,0
07/08/1993,206.97,206.97,204.03,206.97,0,0
07/09/1993,206.87,207.23,206.16,206.87,0,0
07/12/1993,207.44,207.53,206.71,207.44,0,0
07/13/1993,207.07,208.01,206.95,207.07,0,0
07/14/1993,208.25,208.92,207.03,208.25,0,0
07/15/1993,208.04,208.27,206.78,208.04,0,0
07/16/1993,206.33,208.01,206.33,206.33,0,0
07/19/1993,206.53,206.96,205.84,206.53,0,0
07/20/1993,207.33,207.59,205.48,207.33,0,0
07/21/1993,207.19,207.51,206.63,207.19,0,0
07/22/1993,205.7,207.28,205.37,205.7,0,0
07/23/1993,206.98,206.98,205.7,206.98,0,0
07/26/1993,208.22,208.51,206.99,208.22,0,0
07/27/1993,207.78,208.47,206.84,207.78,0,0
07/28/1993,207.03,207.78,206.6,207.03,0,0
07/29/1993,208.16,208.58,207.03,208.16,0,0
07/30/1993,207.2,208.16,206.56,207.2,0,0
08/02/1993,208.33,208.34,207.15,208.33,0,0
08/03/1993,207.89,208.5,207.08,207.89,0,0
08/04/1993,207.41,208.04,207.13,207.41,0,0
08/05/1993,207.37,208.23,206.81,207.37,0,0
08/06/1993,207.6,207.95,207.17,207.6,0,0
08/09/1993,208.52,209.04,207.18,208.52,0,0
08/10/1993,208.06,208.59,207.86,208.06,0,0
08/11/1993,208.64,208.88,208.14,208.64,0,0
08/12/1993,207.73,209.37,206.97,207.73,0,0
08/13/1993,208.3,208.42,207.73,208.3,0,0
08/16/1993,209.11,209.73,208.08,209.11,0,0
08/17/1993,209.26,209.67,208.72,209.26,0,0
08/18/1993,210.19,211,209.32,210.19,0,0
08/19/1993,211.1,211.1,209.82,211.1,0,0
08/20/1993,211.31,211.31,209.91,211.31,0,0
08/23/1993,210.64,211.26,210.05,210.64,0,0
08/24/1993,212.57,212.59,210.32,212.57,0,0
08/25/1993,212.81,213.86,212.18,212.81,0,0
08/26/1993,213.15,214.21,212.22,213.15,0,0
08/27/1993,213.16,213.19,212.32,213.16,0,0
08/30/1993,213.55,214.08,212.98,213.55,0,0
08/31/1993,214.16,214.16,213.19,214.16,0,0
09/01/1993,213.8,214.15,213.27,213.8,0,0
09/02/1993,212.7,213.99,212.37,212.7,0,0
09/03/1993,212.52,212.9,211.85,212.52,0,0
09/07/1993,211.2,212.97,210.86,211.2,0,0
09/08/1993,210.52,211.2,209.01,210.52,0,0
09/09/1993,210.91,211.48,209.82,210.91,0,0
09/10/1993,212.85,213.01,210.91,212.85,0,0
09/13/1993,213.48,213.7,212.83,213.48,0,0
09/14/1993,212.73,213.38,211.78,212.73,0,0
09/15/1993,213.94,214.22,210.93,213.94,0,0
09/16/1993,212.34,213.92,211.98,212.34,0,0
09/17/1993,212.13,212.34,211.04,212.13,0,0
09/20/1993,209.74,212.61,209.74,209.74,0,0
09/21/1993,209.09,210.34,207.44,209.09,0,0
09/22/1993,210.54,210.91,209.09,210.54,0,0
09/23/1993,211.18,211.73,210.48,211.18,0,0
09/24/1993,210.88,211.51,210.45,210.88,0,0
09/27/1993,212.67,212.69,210.87,212.67,0,0
09/28/1993,212.2,212.8,212.05,212.2,0,0
09/29/1993,211.55,212.56,211.22,211.55,0,0
09/30/1993,210.85,211.71,210.48,210.85,0,0
10/01/1993,211.93,212.14,210.54,211.93,0,0
10/04/1993,211.91,212.17,211.24,211.91,0,0
10/05/1993,211.8,212.66,210.94,211.8,0,0
10/06/1993,211.41,212.45,211.2,211.41,0,0
10/07/1993,211.02,211.69,210.76,211.02,0,0
10/08/1993,211.31,211.84,209.55,211.31,0,0
10/11/1993,211.53,212.09,211.39,211.53,0,0
10/12/1993,211.25,212.23,211.12,211.25,0,0
10/13/1993,211.19,211.63,210.92,211.19,0,0
10/14/1993,214,214.01,211.23,214,0,0
10/15/1993,214.66,215.7,214,214.66,0,0
10/18/1993,214.5,215.13,214.1,214.5,0,0
10/19/1993,213.78,214.77,213.13,213.78,0,0
10/20/1993,214.25,214.27,213.29,214.25,0,0
10/21/1993,213.39,214.32,212.96,213.39,0,0
10/22/1993,212.07,214.43,212.07,212.07,0,0
10/25/1993,212.6,212.78,211.49,212.6,0,0
10/26/1993,212.78,212.8,211.89,212.78,0,0
10/27/1993,213.05,213.07,212.34,213.05,0,0
10/28/1993,214.33,215.07,212.95,214.33,0,0
10/29/1993,214.09,214.54,213.99,214.09,0,0
11/01/1993,214.59,214.68,213.78,214.59,0,0
11/02/1993,214.72,214.98,213.38,214.72,0,0
11/03/1993,212.81,214.85,211.82,212.81,0,0
11/04/1993,210.55,213.05,210.45,210.55,0,0
11/05/1993,211.17,211.55,209.32,211.17,0,0
11/08/1993,211.63,212.39,210.9,211.63,0,0
11/09/1993,211.58,213.1,211.57,211.58,0,0
11/10/1993,213.18,213.21,211.29,213.18,0,0
11/11/1993,212.58,213.77,212.48,212.58,0,0
11/12/1993,213.88,214.11,212.58,213.88,0,0
11/15/1993,213.07,214.15,212.66,213.07,0,0
11/16/1993,214.87,214.94,213.07,214.87,0,0
11/17/1993,214.36,215.34,213.5,214.36,0,0
11/18/1993,214.97,214.97,213.44,214.97,0,0
11/19/1993,214.53,214.97,213.19,214.53,0,0
11/22/1993,212.65,214.53,211.6,212.65,0,0
11/23/1993,213.27,213.89,212.18,213.27,0,0
11/24/1993,213.88,213.98,213.27,213.88,0,0
11/26/1993,213.92,214.56,213.58,213.92,0,0
11/29/1993,212.87,214.71,212.86,212.87,0,0
11/30/1993,212.87,213.79,212.06,212.87,0,0
12/01/1993,212.93,213.99,212.82,212.93,0,0
12/02/1993,213.1,213.54,212.49,213.1,0,0
12/03/1993,213.73,213.8,212.77,213.73,0,0
12/06/1993,214.43,214.78,213.3,214.43,0,0
12/07/1993,214.53,214.58,213.81,214.53,0,0
12/08/1993,214.4,214.53,213.9,214.4,0,0
12/09/1993,213.81,214.85,213.66,213.81,0,0
12/10/1993,214,214.22,213.25,214,0,0
12/13/1993,214.96,215.1,213.55,214.96,0,0
12/14/1993,214.07,215.4,213.67,214.07,0,0
12/15/1993,213.98,214.55,213.47,213.98,0,0
12/16/1993,215.15,215.15,214,215.15,0,0
12/17/1993,215.98,215.98,214.91,215.98,0,0
12/20/1993,215.34,216,215.23,215.34,0,0
12/21/1993,215.35,215.48,214.84,215.35,0,0
12/22/1993,216.2,216.24,215.27,216.2,0,0
12/23/1993,215.8,216.74,215.79,215.8,0,0
12/27/1993,217.34,217.34,215.68,217.34,0,0
12/28/1993,217.36,217.43,216.62,217.36,0,0
12/29/1993,216.87,217.44,216.59,216.87,0,0
12/30/1993,215.97,216.88,215.62,215.97,0,0
12/31/1993,214.73,216.74,214.73,214.73,0,0
01/03/1994,214.63,215.32,214.09,214.63,0,0
01/04/1994,215.64,215.64,214.42,215.64,0,0
01/05/1994,216.05,216.24,215.2,216.05,0,0
01/06/1994,215.84,216.87,215.77,215.84,0,0
01/07/1994,217,217.29,215.66,217,0,0
01/10/1994,219.62,219.62,216.94,219.62,0,0
01/11/1994,218.99,219.62,218.52,218.99,0,0
01/12/1994,219.26,219.66,218.27,219.26,0,0
01/13/1994,218.92,219.26,218.34,218.92,0,0
01/14/1994,220.05,220.38,218.92,220.05,0,0
01/17/1994,219.33,220.05,219.06,219.33,0,0
01/18/1994,219.53,220.06,219.03,219.53,0,0
01/19/1994,219.95,219.95,218.37,219.95,0,0
01/20/1994,219.86,220.03,219.27,219.86,0,0
01/21/1994,220.38,220.38,219.13,220.38,0,0
01/24/1994,218.49,220.38,218.25,218.49,0,0
01/25/1994,218.2,219.14,217.74,218.2,0,0
01/26/1994,219.03,219.18,217.93,219.03,0,0
01/27/1994,220.78,220.96,219.03,220.78,0,0
01/28/1994,221.51,222.19,220.77,221.51,0,0
01/31/1994,222.84,223.35,221.51,222.84,0,0
02/01/1994,222.12,222.83,221.74,222.12,0,0
02/02/1994,223.33,223.6,222.11,223.33,0,0
02/03/1994,222.99,223.28,221.94,222.99,0,0
02/04/1994,217.78,223,217.49,217.78,0,0
02/07/1994,218.75,219.05,216.87,218.75,0,0
02/08/1994,218.69,219.19,217.92,218.69,0,0
02/09/1994,219.39,219.88,218.56,219.39,0,0
02/10/1994,217.85,219.62,217.82,217.85,0,0
02/11/1994,218.7,218.95,216.9,218.7,0,0
02/14/1994,218.58,219.55,217.86,218.58,0,0
02/15/1994,219.6,220.03,218.58,219.6,0,0
02/16/1994,219.92,220.51,219.47,219.92,0,0
02/17/1994,219.14,221.23,217.88,219.14,0,0
02/18/1994,217.96,219.31,217.36,217.96,0,0
02/22/1994,219.47,219.56,217.61,219.47,0,0
02/23/1994,219.17,220.07,218.66,219.17,0,0
02/24/1994,216.17,219.12,216.17,216.17,0,0
02/25/1994,216.66,217.07,216.03,216.66,0,0
02/28/1994,216.88,218.07,216.66,216.88,0,0
03/01/1994,215.85,217.09,214.72,215.85,0,0
03/02/1994,216.08,216.09,212.63,216.08,0,0
03/03/1994,215.09,216.22,214.92,215.09,0,0
03/04/1994,215.84,216.53,214.62,215.84,0,0
03/07/1994,216.46,217.18,215.84,216.46,0,0
03/08/1994,215.91,216.99,215.52,215.91,0,0
03/09/1994,216.81,217.03,215,216.81,0,0
03/10/1994,215.41,216.97,214.81,215.41,0,0
03/11/1994,216.37,216.5,214.66,216.37,0,0
03/14/1994,216.63,216.82,216.03,216.63,0,0
03/15/1994,216.39,217.34,215.84,216.39,0,0
03/16/1994,217.59,217.86,215.54,217.59,0,0
03/17/1994,217.74,218.05,217.07,217.74,0,0
03/18/1994,218.15,218.15,216.33,218.15,0,0
03/21/1994,216.99,218.15,216.38,216.99,0,0
03/22/1994,216.95,217.79,216.65,216.95,0,0
03/23/1994,216.77,217.85,216.76,216.77,0,0
03/24/1994,215.06,216.77,213.86,215.06,0,0
03/25/1994,212.98,215.39,212.97,212.98,0,0
03/28/1994,212.95,213.25,211.09,212.95,0,0
03/29/1994,209.75,213.29,209.72,209.75,0,0
03/30/1994,206.17,209.85,206.17,206.17,0,0
03/31/1994,206.16,206.82,201.17,206.16,0,0
04/04/1994,203.45,206.12,201.58,203.45,0,0
04/05/1994,207.5,207.51,203.55,207.5,0,0
04/06/1994,207.16,208.11,205.82,207.16,0,0
04/07/1994,208.42,208.58,206.38,208.42,0,0
04/08/1994,206.37,208.42,205.54,206.37,0,0
04/11/1994,207.61,207.79,206.26,207.61,0,0
04/12/1994,206.98,208.05,206.59,206.98,0,0
04/13/1994,206.37,207.46,204.35,206.37,0,0
04/14/1994,205.77,206.51,204.96,205.77,0,0
04/15/1994,205.65,206.3,205.1,205.65,0,0
04/18/1994,203.75,206.34,203.2,203.75,0,0
04/19/1994,203.47,204.58,201.5,203.47,0,0
04/20/1994,203.47,204.7,202.16,203.47,0,0
04/21/1994,207.02,207.25,203.47,207.02,0,0
04/22/1994,206.17,207.63,206.14,206.17,0,0
04/25/1994,208.8,208.8,206.12,208.8,0,0
04/26/1994,208.34,208.85,207.7,208.34,0,0
04/28/1994,207.33,208.69,206.69,207.33,0,0
04/29/1994,207.55,208.43,206.73,207.55,0,0
05/02/1994,208.98,209.34,207.21,208.98,0,0
05/03/1994,208.98,209.44,207.77,208.98,0,0
05/04/1994,208.5,209.08,207.62,208.5,0,0
05/05/1994,208.33,209.08,208.12,208.33,0,0
05/06/1994,206.86,208.33,205.77,206.86,0,0
05/09/1994,204.68,206.86,204.32,204.68,0,0
05/10/1994,206.74,207.21,204.69,206.74,0,0
05/11/1994,204.91,206.9,204.4,204.91,0,0
05/12/1994,205.76,206.45,204.91,205.76,0,0
05/13/1994,205.78,206.14,204.14,205.78,0,0
05/16/1994,206.01,206.63,205.58,206.01,0,0
05/17/1994,208.91,208.91,205.85,208.91,0,0
05/18/1994,210.64,211.04,208.23,210.64,0,0
05/19/1994,212.16,212.38,210.31,212.16,0,0
05/20/1994,211.72,212.18,211.21,211.72,0,0
05/23/1994,210.36,211.72,209.72,210.36,0,0
05/24/1994,210.96,212.09,210.36,210.96,0,0
05/25/1994,211.68,211.76,209.81,211.68,0,0
05/26/1994,211.92,212.51,211.6,211.92,0,0
05/27/1994,212.21,212.21,210.9,212.21,0,0
05/31/1994,211.94,212.55,211.2,211.94,0,0
06/01/1994,212.59,213.01,210.81,212.59,0,0
06/02/1994,212.31,212.94,212.29,212.31,0,0
06/03/1994,213.14,213.7,211.59,213.14,0,0
06/06/1994,212.04,214,212.03,212.04,0,0
06/07/1994,212.31,212.76,211.74,212.31,0,0
06/08/1994,211.73,213.05,211.02,211.73,0,0
06/09/1994,212.12,212.18,210.95,212.12,0,0
06/10/1994,212.02,212.57,211.66,212.02,0,0
06/13/1994,212.27,212.59,211.51,212.27,0,0
06/14/1994,213.93,213.94,212.27,213.93,0,0
06/15/1994,212.76,214.24,212.47,212.76,0,0
06/16/1994,214.35,214.35,212.54,214.35,0,0
06/17/1994,212.03,214.36,212.02,212.03,0,0
06/20/1994,210.79,212.03,210.25,210.79,0,0
06/21/1994,208.84,210.79,208.08,208.84,0,0
06/22/1994,209.58,210.18,208.85,209.58,0,0
06/23/1994,208.26,210.4,208.08,208.26,0,0
06/24/1994,204.96,208.25,204.86,204.96,0,0
06/27/1994,207.28,207.44,203.48,207.28,0,0
06/28/1994,206.76,207.89,205.19,206.76,0,0
06/29/1994,207.17,208.37,206.7,207.17,0,0
06/30/1994,205.14,207.69,205.03,205.14,0,0
07/01/1994,205.14,206.59,205.03,206.19,0,0
07/05/1994,206.19,206.85,205.44,206.01,0,0
07/06/1994,205.97,206.49,205.02,205.86,0,0
07/07/1994,206.73,208.05,206.7,207.82,0,0
07/08/1994,206.73,208.05,206.7,207.82,0,0
07/11/1994,208,208.42,206.01,207.61,0,0
07/12/1994,206.73,208.05,206.7,207.82,0,0
07/13/1994,206.73,208.05,206.7,207.82,0,0
07/14/1994,208.29,210.8,208.29,210.19,0,0
07/15/1994,206.73,208.05,206.7,207.82,0,0
07/18/1994,206.73,208.05,206.7,207.82,0,0
07/19/1994,210.91,211,210.28,210.28,0,0
07/20/1994,210.12,210.99,209.43,209.43,0,0
07/21/1994,209.44,210.56,209.19,210.16,0,0
07/22/1994,210.16,210.67,209.83,210.32,0,0
07/25/1994,210.31,210.86,210.2,210.74,0,0
07/26/1994,210.74,210.74,210.1,210.45,0,0
07/27/1994,210.45,210.55,209.41,209.82,0,0
07/28/1994,209.82,211.27,209.77,210.93,0,0
07/29/1994,213.2,213.2,213.2,213.2,0,0
08/01/1994,212.54,213.92,212.46,213.92,0,0
08/02/1994,214.11,214.59,213.03,213.55,0,0
08/03/1994,213.56,213.8,212.92,213.62,0,0
08/04/1994,213.62,213.62,211.94,211.97,0,0
08/05/1994,211.96,211.96,210.95,211.58,0,0
08/08/1994,211.58,212.24,211.49,212.09,0,0
08/09/1994,212.09,212.1,211.26,211.85,0,0
08/10/1994,211.89,213.11,211.89,212.91,0,0
08/11/1994,212.91,213.34,211.17,211.96,0,0
08/12/1994,211.96,213.43,211.96,213.3,0,0
08/15/1994,213.31,213.94,212.71,212.71,0,0
08/16/1994,212.71,215.21,212.33,214.94,0,0
08/17/1994,214.96,215.48,214.8,215.09,0,0
08/18/1994,215.04,215.04,213.48,213.91,0,0
08/19/1994,213.93,214.65,213.09,214.35,0,0
08/22/1994,214.34,214.34,213.36,213.64,0,0
08/23/1994,213.67,215.42,213.67,214.32,0,0
08/24/1994,214.32,217,214.32,216.99,0,0
08/25/1994,216.97,217.51,216.2,216.44,0,0
08/26/1994,216.42,219.48,216.42,219.06,0,0
08/29/1994,219.06,220.7,219.02,219.18,0,0
08/30/1994,218.64,220.12,218.6,219.69,0,0
08/31/1994,219.69,220.29,218.5,218.73,0,0
09/01/1994,218.72,218.72,217.5,218.34,0,0
09/02/1994,218.34,219.15,217.22,217.41,0,0
09/06/1994,217.41,218.21,217.07,218.21,0,0
09/07/1994,218.21,218.56,217.36,217.72,0,0
09/08/1994,217.72,218.87,217.54,218.59,0,0
09/09/1994,218.59,218.59,215.87,216.56,0,0
09/12/1994,216.56,216.96,215.97,216.12,0,0
09/13/1994,216.17,217.4,216.17,217.11,0,0
09/14/1994,217.13,217.91,216.7,217.61,0,0
09/15/1994,217.61,221.01,217.61,221.01,0,0
09/16/1994,221.01,221.01,218.46,219.1,0,0
09/19/1994,219.1,219.94,218.62,218.72,0,0
09/20/1994,218.72,218.72,215.26,215.26,0,0
09/21/1994,215.28,215.66,213.17,214.63,0,0
09/22/1994,214.63,215.48,213.87,214.11,0,0
09/23/1994,214.11,214.56,212.91,213.27,0,0
09/26/1994,213.25,214.13,212.95,213.96,0,0
09/27/1994,213.96,215.06,213.54,214.76,0,0
09/28/1994,214.77,216.07,214.77,215.51,0,0
09/29/1994,215.51,215.51,213.9,214.15,0,0
09/30/1994,214.16,215.51,214,214.08,0,0
10/03/1994,214.06,214.53,212.77,213.56,0,0
10/04/1994,213.56,213.95,209.91,210.25,0,0
10/05/1994,210.25,210.52,208.1,210.29,0,0
10/06/1994,210.29,210.69,209.22,209.37,0,0
10/07/1994,209.37,211.1,209.27,210.78,0,0
10/10/1994,210.78,212.76,210.78,212.52,0,0
10/11/1994,212.52,216.04,212.52,215.78,0,0
10/12/1994,215.78,216.29,215.3,215.79,0,0
10/13/1994,215.85,218.45,215.85,216.72,0,0
10/14/1994,216.72,217.62,216.02,217.38,0,0
10/17/1994,217.38,217.91,216.87,217.2,0,0
10/18/1994,217.24,217.3,216.03,216.67,0,0
10/19/1994,216.67,218.62,215.68,217.96,0,0
10/20/1994,218.01,218.04,215.58,216.23,0,0
10/21/1994,216.16,216.47,214.76,215.46,0,0
10/24/1994,215.45,216.05,213.16,213.28,0,0
10/25/1994,213.28,214.19,212.12,213.88,0,0
10/26/1994,213.89,215.07,213.58,214.32,0,0
10/27/1994,214.35,215.86,214.32,215.85,0,0
10/28/1994,215.85,219.79,215.77,219.64,0,0
10/31/1994,219.64,220.34,218.89,218.89,0,0
11/01/1994,218.87,218.87,216.73,217.18,0,0
11/02/1994,217.18,218.78,216.41,216.54,0,0
11/03/1994,216.54,217.5,216.34,217.17,0,0
11/04/1994,217.19,217.91,214.63,214.63,0,0
11/07/1994,214.66,215.39,214.03,215.07,0,0
11/08/1994,215.08,217.54,215.07,216.46,0,0
11/09/1994,216.46,218.59,215.49,216.48,0,0
11/10/1994,216.48,217.69,215.72,216.14,0,0
11/11/1994,216.1,216.11,214.79,215.23,0,0
11/14/1994,215.26,216.98,215.23,216.77,0,0
11/15/1994,216.77,217.99,215,216.25,0,0
11/16/1994,216.25,216.91,215.98,216.8,0,0
11/17/1994,216.8,216.92,214.79,216.08,0,0
11/18/1994,216.07,216.09,214.51,215.38,0,0
11/21/1994,215.57,216.07,213.29,213.77,0,0
11/22/1994,213.59,213.89,209.77,209.77,0,0
11/23/1994,209.71,210.18,207.19,209.77,0,0
11/25/1994,209.77,211.19,209.75,210.73,0,0
11/28/1994,210.71,211.68,209.96,211.68,0,0
11/29/1994,211.68,211.68,210.18,211.65,0,0
11/30/1994,211.61,212.52,210.35,210.73,0,0
12/01/1994,210.66,210.87,208.09,208.41,0,0
12/02/1994,208.41,211.03,207.97,211.02,0,0
12/05/1994,211.02,211.69,210.22,211.08,0,0
12/06/1994,211.06,211.38,209.52,211.01,0,0
12/07/1994,211.01,211.02,209.59,210.36,0,0
12/08/1994,210.36,210.77,207.14,207.58,0,0
12/09/1994,207.58,208.69,206.63,208.69,0,0
12/12/1994,208.68,209.8,207.82,209.77,0,0
12/13/1994,209.81,210.72,209.72,209.95,0,0
12/14/1994,209.92,212.67,209.92,211.95,0,0
12/15/1994,211.95,212.78,211.66,212.01,0,0
12/16/1994,211.99,214.76,211.79,214.76,0,0
12/19/1994,214.75,214.75,213.22,213.84,0,0
12/20/1994,213.98,214.02,212.97,213.31,0,0
12/21/1994,213.31,215.56,213.27,214.43,0,0
12/22/1994,214.42,215.38,214.4,214.67,0,0
12/23/1994,214.67,215.65,214.41,215.2,0,0
12/27/1994,214.91,216.37,214.91,216.13,0,0
12/28/1994,216.13,216.14,214.33,215.22,0,0
12/29/1994,215.29,215.93,215.03,215.44,0,0
12/30/1994,215.45,215.95,214.22,214.31,0,0
01/03/1995,214.31,214.31,213.36,214.2,0,0
01/04/1995,214.22,215.09,213.54,215.09,0,0
01/05/1995,215.09,215.46,214.55,214.89,0,0
01/06/1995,214.89,215.7,214.18,214.73,0,0
01/09/1995,214.73,215.12,214.08,214.56,0,0
01/10/1995,214.64,216.18,214.54,214.54,0,0
01/11/1995,214.54,215.5,212.93,214.69,0,0
01/12/1995,214.62,214.74,214.04,214.58,0,0
01/13/1995,214.63,216.83,214.63,216.61,0,0
01/16/1995,216.61,218.53,216.59,218.11,0,0
01/17/1995,218.11,218.59,217.41,218.23,0,0
01/18/1995,218.32,218.61,217.25,218.16,0,0
01/19/1995,218.16,218.16,216.52,216.7,0,0
01/20/1995,216.69,216.76,215.21,215.69,0,0
01/23/1995,215.67,216.09,213.95,215.75,0,0
01/24/1995,215.75,216.31,215.52,215.69,0,0
01/25/1995,215.58,217.48,214.86,216.33,0,0
01/26/1995,216.33,217.08,216.1,216.95,0,0
01/27/1995,216.95,218.41,216.95,217.91,0,0
01/30/1995,217.93,218.01,216.67,217.36,0,0
01/31/1995,217.36,218.65,217.28,218.25,0,0
02/01/1995,218.25,219.24,217.58,218.13,0,0
02/02/1995,218.15,219.39,217.8,219.38,0,0
02/03/1995,219.38,222.74,219.38,222.11,0,0
02/06/1995,222.11,223.4,221.98,222.91,0,0
02/07/1995,222.91,222.98,222.25,222.85,0,0
02/08/1995,222.85,223.64,222.53,222.96,0,0
02/09/1995,222.96,223.31,222.22,222.61,0,0
02/10/1995,222.61,223.49,222.22,223.16,0,0
02/13/1995,223.16,223.99,222.88,223.2,0,0
02/14/1995,223.2,224.08,223.09,224.08,0,0
02/15/1995,224.08,225.91,223.95,225.55,0,0
02/16/1995,225.58,226.4,225.07,226.4,0,0
02/17/1995,226.4,226.4,224.31,224.31,0,0
02/21/1995,224.31,225.54,224.31,225.12,0,0
02/22/1995,225.12,227.06,225.08,226.54,0,0
02/23/1995,226.54,228.72,226.54,227.37,0,0
02/24/1995,227.35,228.03,226.76,227.91,0,0
02/27/1995,227.91,227.91,225.49,225.98,0,0
02/28/1995,225.98,227.83,225.81,227.8,0,0
03/01/1995,227.8,228,226.5,226.92,0,0
03/02/1995,226.92,227,225.62,226.64,0,0
03/03/1995,226.64,226.65,225.39,226.65,0,0
03/06/1995,226.65,227.21,224.76,226.97,0,0
03/07/1995,226.97,226.97,224.37,225.66,0,0
03/08/1995,225.66,226.36,225.16,225.89,0,0
03/09/1995,225.89,226.46,225.52,226.14,0,0
03/10/1995,226.14,230.02,226.13,229.69,0,0
03/13/1995,229.69,230.62,229.51,229.86,0,0
03/14/1995,229.86,231.7,229.86,231.16,0,0
03/15/1995,231.16,231.23,230.08,230.63,0,0
03/16/1995,230.62,233.08,230.54,232.66,0,0
03/17/1995,232.67,233.2,232.16,232.42,0,0
03/20/1995,232.42,232.94,232.15,232.71,0,0
03/21/1995,232.71,234.19,231.57,232.12,0,0
03/22/1995,232.12,232.62,231.44,232.51,0,0
03/23/1995,232.51,233.02,231.8,232.73,0,0
03/24/1995,232.79,235.04,232.79,234.99,0,0
03/27/1995,234.99,235.77,234.83,235.77,0,0
03/28/1995,235.77,236.41,235.08,236.32,0,0
03/29/1995,236.3,238.28,234.84,236.05,0,0
03/30/1995,236.05,236.85,234.99,235.59,0,0
03/31/1995,235.59,235.59,232.33,234.83,0,0
04/03/1995,234.93,236.05,234.65,236.01,0,0
04/04/1995,236.04,237.3,236.03,237.3,0,0
04/05/1995,237.3,237.5,236.28,237.39,0,0
04/06/1995,237.42,238.05,236.71,237.43,0,0
04/07/1995,237.4,237.92,236.04,237.33,0,0
04/10/1995,237.24,237.86,236.52,237.81,0,0
04/11/1995,237.96,238.9,237.09,237.46,0,0
04/12/1995,237.47,238.5,237.12,238.44,0,0
04/13/1995,238.45,239.71,238.42,239.4,0,0
04/17/1995,238.44,240.86,237.76,238.07,0,0
04/18/1995,238.32,238.89,237.64,238.08,0,0
04/19/1995,238.08,238.46,236.33,238.4,0,0
04/20/1995,238.4,239.48,237.92,238.71,0,0
04/21/1995,238.71,241.15,238.71,241.15,0,0
04/24/1995,241.15,243.05,240.07,242.95,0,0
04/25/1995,242.95,243.27,241.98,242.61,0,0
04/26/1995,242.51,243.24,241.63,242.9,0,0
04/27/1995,242.91,243.57,242.44,243.5,0,0
04/28/1995,243.58,244.4,242.03,243.83,0,0
05/01/1995,243.9,244.45,243.26,243.64,0,0
05/02/1995,243.61,243.98,243.06,243.72,0,0
05/03/1995,243.73,246.64,243.7,246.6,0,0
05/04/1995,246.6,249.22,246.2,246.77,0,0
05/05/1995,246.84,247.89,245.79,246.82,0,0
05/08/1995,246.76,249.51,246.26,248.86,0,0
05/09/1995,248.86,249.89,247.96,248.82,0,0
05/10/1995,248.92,249.26,248.05,249.26,0,0
05/11/1995,249.22,249.67,248.4,249.26,0,0
05/12/1995,249.27,251.14,248.69,249.96,0,0
05/15/1995,249.96,250.89,249.52,250.89,0,0
05/16/1995,250.89,251.17,249.85,250.63,0,0
05/17/1995,250.63,250.85,249.36,250.33,0,0
05/18/1995,250.27,250.27,246.25,246.25,0,0
05/19/1995,246.25,246.66,245.18,246.66,0,0
05/22/1995,246.66,249.36,246.66,248.86,0,0
05/23/1995,248.86,251.13,248.86,251.09,0,0
05/24/1995,251.09,252.61,249.43,251.06,0,0
05/25/1995,251.06,251.31,249.25,250.87,0,0
05/26/1995,250.87,250.87,247.86,248.35,0,0
05/30/1995,248.35,249.29,247.13,248.4,0,0
05/31/1995,248.5,253.67,247.91,253.67,0,0
06/01/1995,253.67,254.19,252.09,254,0,0
06/02/1995,254,255.65,252,253.18,0,0
06/05/1995,253.18,255.36,252.93,254.26,0,0
06/06/1995,254.26,255.13,254.1,254.31,0,0
06/07/1995,254.31,254.31,252.39,253.19,0,0
06/08/1995,253.19,253.65,252.54,252.87,0,0
06/09/1995,252.87,252.87,249.93,250.78,0,0
06/12/1995,250.78,253.2,250.78,252.32,0,0
06/13/1995,252.32,255.17,252.32,255.02,0,0
06/14/1995,255.02,255.92,254.11,255.65,0,0
06/15/1995,255.65,257.39,255.22,256.06,0,0
06/16/1995,256.16,257.64,256.16,257.64,0,0
06/19/1995,257.64,260.1,257.59,260.09,0,0
06/20/1995,260.09,260.31,259.44,260.29,0,0
06/21/1995,260.29,260.74,259.79,259.87,0,0
06/22/1995,259.87,263.05,259.87,263.01,0,0
06/23/1995,263.01,263.01,261.64,262.35,0,0
06/26/1995,262.35,262.5,259.61,259.68,0,0
06/27/1995,259.68,261.04,258.56,258.74,0,0
06/28/1995,258.74,260.83,257.9,260.07,0,0
06/29/1995,260.07,261.03,257.9,259.55,0,0
06/30/1995,259.55,260.85,258.47,259,0,0
07/03/1995,259,260.44,258.92,260.44,0,0
07/05/1995,260.44,262.07,260.06,260.45,0,0
07/06/1995,260.45,264.07,260.21,264.06,0,0
07/07/1995,264.04,265.35,263.61,265.03,0,0
07/10/1995,265.03,266.25,264.76,265.48,0,0
07/11/1995,265.18,265.55,263.92,264.38,0,0
07/12/1995,264.55,267.5,263.82,267.35,0,0
07/13/1995,267.35,267.85,266.24,267.28,0,0
07/14/1995,267.28,267.28,265.02,266.75,0,0
07/17/1995,266.81,268.33,266.48,268.29,0,0
07/18/1995,268.3,268.36,265.76,266.44,0,0
07/19/1995,265.25,265.42,258.45,263.11,0,0
07/20/1995,263.11,264.51,262.13,263.97,0,0
07/21/1995,264,264.76,262.21,264.76,0,0
07/24/1995,264.76,266.1,264.28,265.55,0,0
07/25/1995,265.55,267.83,265.42,267.37,0,0
07/26/1995,267.37,268.45,266.78,267.06,0,0
07/27/1995,267.06,268.93,267.06,268.85,0,0
07/28/1995,268.85,269,267.11,267.81,0,0
07/31/1995,267.81,268.3,266.35,267.42,0,0
08/01/1995,267.42,267.45,264.36,265.95,0,0
08/02/1995,265.95,268.92,264.49,265.1,0,0
08/03/1995,265.1,265.22,262.75,265.22,0,0
08/04/1995,265.22,265.73,264.54,264.8,0,0
08/07/1995,264.8,266.04,264.8,265.55,0,0
08/08/1995,265.55,266.33,264.62,265.78,0,0
08/09/1995,265.78,266.33,265.14,265.41,0,0
08/10/1995,265.41,265.82,263.28,263.99,0,0
08/11/1995,263.99,264.56,261.93,262.97,0,0
08/14/1995,262.97,265.47,262.84,265.47,0,0
08/15/1995,265.47,265.6,263.04,264.79,0,0
08/16/1995,264.79,265.09,264.06,265.08,0,0
08/17/1995,265.08,265.08,263.76,264.47,0,0
08/18/1995,264.47,265.48,263.68,263.97,0,0
08/21/1995,263.97,266.22,263.14,263.31,0,0
08/22/1995,263.31,263.98,262.22,263.97,0,0
08/23/1995,263.97,264.32,262.7,262.76,0,0
08/24/1995,262.76,263.44,261.6,262.83,0,0
08/25/1995,262.83,264.77,262.83,262.83,0,0
08/28/1995,264.08,265.04,262.56,263.19,0,0
08/29/1995,263.19,264.16,262.06,264.15,0,0
08/30/1995,264.15,264.93,263.94,264.63,0,0
08/31/1995,264.81,265.45,264.51,265.26,0,0
09/01/1995,265.26,267.01,264.88,266.44,0,0
09/05/1995,266.44,268.98,266.44,268.83,0,0
09/06/1995,268.83,269.64,268.81,269.27,0,0
09/07/1995,269.27,269.88,268.55,269.16,0,0
09/08/1995,269.16,270.19,268.73,270.17,0,0
09/11/1995,270.17,271.26,270.16,270.54,0,0
09/12/1995,270.54,272.29,270.1,272.29,0,0
09/13/1995,272.29,274.38,271.88,273.69,0,0
09/14/1995,273.69,276.83,273.69,276.41,0,0
09/15/1995,276.41,277.1,275.42,276.86,0,0
09/18/1995,276.86,276.86,274.73,276.28,0,0
09/19/1995,276.28,276.8,275.01,276.75,0,0
09/20/1995,276.75,278.75,276.33,278.75,0,0
09/21/1995,278.75,278.75,275.78,277.12,0,0
09/22/1995,277.12,277.12,274.78,276.73,0,0
09/25/1995,276.73,277.31,275.8,277.31,0,0
09/26/1995,277.31,278.71,276.64,277.2,0,0
09/27/1995,277.2,277.2,274.03,276.82,0,0
09/28/1995,276.82,278.77,276.59,278.77,0,0
09/29/1995,278.77,279.38,277.67,278.04,0,0
10/02/1995,278.04,278.34,275.95,276.56,0,0
10/03/1995,276.57,277.1,275.19,277.09,0,0
10/04/1995,277.09,277.34,276.16,277.05,0,0
10/05/1995,277.05,277.45,276.13,277.45,0,0
10/06/1995,277.45,278.71,277.26,277.62,0,0
10/09/1995,277.62,277.62,274.78,275.62,0,0
10/10/1995,275.62,275.62,272.36,275.61,0,0
10/11/1995,275.61,276.52,275.24,276.19,0,0
10/12/1995,276.19,277.99,276.19,277.88,0,0
10/13/1995,277.88,280.23,277.88,278.52,0,0
10/16/1995,278.52,278.85,277.77,278.07,0,0
10/17/1995,278.07,279.97,277.29,279.96,0,0
10/18/1995,279.96,281.44,279.65,280.28,0,0
10/19/1995,280.28,282.36,279.65,282.36,0,0
10/20/1995,282.36,282.48,280.31,280.6,0,0
10/23/1995,280.6,280.6,278.75,279.42,0,0
10/24/1995,279.42,280.7,279.26,280.21,0,0
10/25/1995,280.19,280.54,277.74,278.36,0,0
10/26/1995,278.36,278.52,273.63,275.46,0,0
10/27/1995,275.46,276.98,273.89,276.98,0,0
10/30/1995,276.98,279.33,276.98,278.95,0,0
10/31/1995,278.95,280.5,277.93,277.94,0,0
11/01/1995,277.94,278.78,277.09,278.48,0,0
11/02/1995,278.48,280.95,278.48,280.91,0,0
11/03/1995,280.91,281.12,280.07,280.94,0,0
11/06/1995,280.94,280.94,279.48,279.59,0,0
11/07/1995,279.59,279.78,277.81,278.78,0,0
11/08/1995,278.78,281.46,278.78,281.46,0,0
11/09/1995,281.46,282.65,280.86,282,0,0
11/10/1995,282,282.45,280.61,282.38,0,0
11/13/1995,282.38,283.21,281.35,282.63,0,0
11/14/1995,282.63,282.88,281.26,281.46,0,0
11/15/1995,281.46,284.22,281.12,284.21,0,0
11/16/1995,284.21,286.36,284.06,285.83,0,0
11/17/1995,285.83,287.27,285.29,286.99,0,0
11/20/1995,286.99,287.14,285.15,285.58,0,0
11/21/1995,285.58,287.58,284.93,287.5,0,0
11/22/1995,287.5,287.92,286.41,286.41,0,0
11/24/1995,286.41,287.29,286.41,286.95,0,0
11/27/1995,286.95,288.28,286.95,287.15,0,0
11/28/1995,287.15,289.56,285.96,289.53,0,0
11/29/1995,289.53,290.4,289.2,290.4,0,0
11/30/1995,290.4,290.75,288.66,288.66,0,0
12/01/1995,288.66,290.61,288.66,289.98,0,0
12/04/1995,289.98,293.36,289.86,293.36,0,0
12/05/1995,293.36,295.89,293.06,295.34,0,0
12/06/1995,295.34,297.04,294.76,296.22,0,0
12/07/1995,296.22,296.23,293.89,294.32,0,0
12/08/1995,294.32,295.15,293.46,295.04,0,0
12/11/1995,295.04,297.28,294.97,296.71,0,0
12/12/1995,296.71,297.08,296,296.92,0,0
12/13/1995,296.92,298.92,296.66,298.62,0,0
12/14/1995,298.62,299.17,295.35,295.87,0,0
12/15/1995,295.87,296.11,294.34,295.25,0,0
12/18/1995,295.25,295.25,290.62,290.94,0,0
12/19/1995,290.95,293.24,289.82,293.24,0,0
12/20/1995,293.24,294.5,290.07,290.07,0,0
12/21/1995,290.07,291.95,290.04,291.88,0,0
12/22/1995,291.88,293.2,291.85,292.18,0,0
12/26/1995,292.18,294.02,292.17,293.38,0,0
12/27/1995,293.38,294.09,292.66,293.13,0,0
12/28/1995,293.13,293.33,292.07,292.58,0,0
12/29/1995,292.58,293.01,291.5,292.96,0,0
01/02/1996,292.96,295.9,291.7,295.89,0,0
01/03/1996,295.89,297.45,295.64,296.33,0,0
01/04/1996,296.33,297.97,292.49,294.48,0,0
01/05/1996,294.48,294.61,292.2,294.58,0,0
01/08/1996,294.58,295.54,294.43,295.54,0,0
01/09/1996,295.54,296.13,290.69,291.4,0,0
01/10/1996,291.4,291.4,285.37,285.77,0,0
01/11/1996,285.77,288.12,285.15,288.12,0,0
01/12/1996,288.12,289.01,285.54,287.46,0,0
01/15/1996,287.46,288.6,286.11,286.81,0,0
01/16/1996,286.81,291,286.37,290.99,0,0
01/17/1996,290.99,291.6,288.68,289.46,0,0
01/18/1996,289.45,290.38,288.31,290.32,0,0
01/19/1996,290.32,292.98,289.72,292.15,0,0
01/22/1996,292.15,293.12,291.7,292.96,0,0
01/23/1996,292.96,292.97,291.43,292.84,0,0
01/24/1996,292.84,296.64,292.84,296.64,0,0
01/25/1996,296.64,296.76,295.04,295.25,0,0
01/26/1996,295.25,298.05,294.43,297.8,0,0
01/29/1996,297.8,299.5,297.71,299.49,0,0
01/30/1996,299.49,302.49,299.49,302.41,0,0
01/31/1996,302.41,305,302.05,304.98,0,0
02/01/1996,304.98,305.97,304.06,305.96,0,0
02/02/1996,305.96,306.43,303.83,304.56,0,0
02/05/1996,304.56,307.43,303.37,307.38,0,0
02/06/1996,307.38,310.52,306.48,310.39,0,0
02/07/1996,310.39,312.52,309.89,312.52,0,0
02/08/1996,312.52,315.63,311.42,315.19,0,0
02/09/1996,315.19,317.35,313.62,314.69,0,0
02/12/1996,314.69,318.31,314.69,317.32,0,0
02/13/1996,317.32,318.62,315.34,316.74,0,0
02/14/1996,316.74,317.26,313.96,314.9,0,0
02/15/1996,314.9,315.68,312.11,312.11,0,0
02/16/1996,312.11,312.37,310.25,310.25,0,0
02/20/1996,310.25,310.25,306.44,307.27,0,0
02/21/1996,307.27,311.68,307.27,311.66,0,0
02/22/1996,311.66,317.62,311.66,317.15,0,0
02/23/1996,317.15,319.2,313.64,317.34,0,0
02/26/1996,317.34,317.34,312.68,312.85,0,0
02/27/1996,312.85,312.9,309.65,310.29,0,0
02/28/1996,311.59,315.45,310.13,310.5,0,0
02/29/1996,310.5,311.72,307.9,308.54,0,0
03/01/1996,308.54,310.52,305.63,310.5,0,0
03/04/1996,310.5,314.64,310.5,312.9,0,0
03/05/1996,312.9,315.55,311.59,315.54,0,0
03/06/1996,315.54,316.11,313.26,313.46,0,0
03/07/1996,313.43,314.47,312.41,314.47,0,0
03/08/1996,314.47,314.47,301.03,304.65,0,0
03/11/1996,304.65,308.71,303.28,308.42,0,0
03/12/1996,308.42,308.42,302.92,307.16,0,0
03/13/1996,307.16,309.32,306.46,308.05,0,0
03/14/1996,308.06,311.23,308.06,309.65,0,0
03/15/1996,309.68,310.89,308.41,310.36,0,0
03/18/1996,310.36,315.83,310.36,315.82,0,0
03/19/1996,315.82,317.49,314.41,315.38,0,0
03/20/1996,315.38,316.03,311.72,314.01,0,0
03/21/1996,314.01,315,312.99,313.61,0,0
03/22/1996,313.61,314.95,313.51,314.18,0,0
03/25/1996,314.18,316.4,313.23,313.74,0,0
03/26/1996,313.74,316,312.65,315.27,0,0
03/27/1996,315.27,315.67,312.4,313,0,0
03/28/1996,313,313.55,311.79,313.22,0,0
03/29/1996,313.22,314.24,310.66,311.1,0,0
04/01/1996,311.1,315.44,311.1,315.4,0,0
04/02/1996,315.4,316.42,315.1,316.42,0,0
04/03/1996,316.42,316.63,314.82,316.53,0,0
04/04/1996,316.53,317.32,316.17,316.78,0,0
04/08/1996,316.78,316.78,308.15,311.05,0,0
04/09/1996,311.05,312.42,309.49,310.17,0,0
04/10/1996,310.17,310.81,304.92,305.8,0,0
04/11/1996,305.8,307,301.28,304.94,0,0
04/12/1996,304.94,307.68,304.85,307.68,0,0
04/15/1996,307.68,310.25,307.68,310.22,0,0
04/16/1996,310.22,312.16,310.1,311.83,0,0
04/17/1996,311.83,312.13,308.71,310.07,0,0
04/18/1996,310.07,311.23,309.32,310.62,0,0
04/19/1996,310.62,312.11,310.25,311.18,0,0
04/22/1996,311.18,314.18,311.18,312.66,0,0
04/23/1996,312.66,314.38,312.48,314.31,0,0
04/24/1996,314.31,315.26,312.55,313.87,0,0
04/25/1996,313.87,315.33,311.6,314.6,0,0
04/26/1996,314.6,316.53,314.2,314.79,0,0
04/29/1996,314.79,315.79,313.73,315.21,0,0
04/30/1996,315.21,315.5,313.61,315.23,0,0
05/01/1996,315.23,316.4,314.12,315.1,0,0
05/02/1996,315.1,315.1,309.28,310.01,0,0
05/03/1996,310.02,312.53,308.34,309.03,0,0
05/06/1996,309.02,310.76,306.45,308.8,0,0
05/07/1996,308.8,309.17,306.77,307.62,0,0
05/08/1996,307.62,311.13,303.52,311.11,0,0
05/09/1996,311.11,312.45,309.98,311.07,0,0
05/10/1996,311.07,314.77,311.07,313.97,0,0
05/13/1996,313.97,318.97,313.97,318.62,0,0
05/14/1996,318.62,321.91,318.62,321.06,0,0
05/15/1996,321.06,323.2,320.21,320.68,0,0
05/16/1996,320.68,321.51,319.56,320.23,0,0
05/17/1996,320.23,323.25,320.23,322.72,0,0
05/20/1996,322.72,326.17,322.44,325.9,0,0
05/21/1996,325.9,326.87,324.89,325.19,0,0
05/22/1996,325.18,327.81,324.36,327.66,0,0
05/23/1996,327.66,329.12,324.9,326.31,0,0
05/24/1996,326.31,328.13,326.31,327.4,0,0
05/28/1996,327.4,328.27,324.46,324.96,0,0
05/29/1996,324.96,325.98,321.92,322.91,0,0
05/30/1996,322.91,325.71,321.16,324.54,0,0
05/31/1996,324.54,325.53,322.12,323.01,0,0
06/03/1996,323.01,323.03,321.09,322.55,0,0
06/04/1996,322.55,324.91,322.55,324.53,0,0
06/05/1996,324.53,327.1,324.3,327.1,0,0
06/06/1996,327.1,328.12,324.18,324.2,0,0
06/07/1996,324.2,326.18,318.87,325,0,0
06/10/1996,325,325.27,323.5,324.3,0,0
06/11/1996,324.3,326.88,323.21,323.73,0,0
06/12/1996,323.72,325.49,322.86,322.9,0,0
06/13/1996,322.9,323.95,321.12,322.28,0,0
06/14/1996,322.28,322.62,320.4,321.16,0,0
06/17/1996,321.16,322.75,320.44,321.1,0,0
06/18/1996,321.1,321.6,319.29,319.72,0,0
06/19/1996,319.73,321.5,319.09,319.33,0,0
06/20/1996,319.33,321.18,318.15,319.86,0,0
06/21/1996,319.85,323.08,319.85,323.08,0,0
06/24/1996,323.08,325.14,323.07,323.73,0,0
06/25/1996,323.72,324.64,322.84,323.58,0,0
06/26/1996,323.58,323.59,321.13,321.63,0,0
06/27/1996,321.63,323.54,319.8,323.54,0,0
06/28/1996,323.54,325.27,323.13,323.76,0,0
07/01/1996,323.76,326.9,323.76,326.89,0,0
07/02/1996,326.89,326.89,324.92,325.54,0,0
07/03/1996,325.54,325.58,323.15,324.11,0,0
07/05/1996,324.11,324.11,316.54,316.69,0,0
07/08/1996,316.69,317.41,313.76,314.34,0,0
07/09/1996,314.34,316.37,314.34,315.01,0,0
07/10/1996,315.01,316.77,312.31,316.71,0,0
07/11/1996,316.71,316.71,308.35,311.46,0,0
07/12/1996,311.46,312.85,308.7,311.74,0,0
07/15/1996,311.74,311.74,302.96,303.06,0,0
07/16/1996,303.03,305.45,291.42,302.87,0,0
07/17/1996,302.85,308.15,302.85,306.18,0,0
07/18/1996,306.18,310.72,305.44,310.14,0,0
07/19/1996,310.14,310.24,306.52,308.36,0,0
07/22/1996,308.36,308.36,304.02,305.59,0,0
07/23/1996,305.59,307.34,300.68,301.35,0,0
07/24/1996,300.97,303.22,295.77,301.48,0,0
07/25/1996,301.48,305.34,301.48,304.03,0,0
07/26/1996,304.03,306.8,304.03,306.5,0,0
07/29/1996,306.5,306.53,303.67,303.67,0,0
07/30/1996,303.67,305.96,302.66,305.96,0,0
07/31/1996,305.96,308.76,305.26,308.17,0,0
08/01/1996,308.17,314,308.14,313.66,0,0
08/02/1996,313.66,320.11,313.66,319.8,0,0
08/05/1996,319.8,320.55,318.23,318.79,0,0
08/06/1996,318.79,320.53,317.28,320.26,0,0
08/07/1996,320.26,321.58,318.96,321.2,0,0
08/08/1996,321.21,321.21,319.64,320.33,0,0
08/09/1996,320.33,321.71,318.89,319.83,0,0
08/12/1996,319.83,322.74,318.87,322.73,0,0
08/13/1996,322.73,322.73,319.4,320.03,0,0
08/14/1996,320.03,321.22,318.99,321.22,0,0
08/15/1996,321.22,322.61,320.34,321.48,0,0
08/16/1996,321.5,323.38,321.47,322.25,0,0
08/19/1996,322.25,323.08,321.92,322.28,0,0
08/20/1996,322.28,322.69,321.6,321.96,0,0
08/21/1996,321.96,321.96,319.87,321.42,0,0
08/22/1996,321.42,324.33,321.34,324.14,0,0
08/23/1996,324.15,324.15,321.39,322.55,0,0
08/26/1996,322.55,322.55,320.09,320.78,0,0
08/27/1996,320.76,321.74,320.35,321.73,0,0
08/28/1996,321.73,322.4,320.55,320.77,0,0
08/29/1996,320.77,320.77,315.86,317.03,0,0
08/30/1996,317.03,317.08,313.81,314.81,0,0
09/03/1996,314.81,316.65,311.02,316.4,0,0
09/04/1996,316.39,316.89,315.45,316.68,0,0
09/05/1996,316.68,316.69,313.09,313.48,0,0
09/06/1996,313.48,317.89,313.45,316.38,0,0
09/09/1996,316.38,320.28,316.38,320.27,0,0
09/10/1996,320.26,321.2,319.05,320.47,0,0
09/11/1996,320.47,322.42,319.56,321.99,0,0
09/12/1996,321.99,325.14,321.99,323.86,0,0
09/13/1996,323.86,329.35,323.86,328.45,0,0
09/16/1996,328.45,331.42,328.36,330.13,0,0
09/17/1996,330.13,331.37,328.2,330.03,0,0
09/18/1996,330.03,330.88,328.68,329.72,0,0
09/19/1996,329.72,331.25,328.45,330.24,0,0
09/20/1996,330.24,332.69,330.24,332.69,0,0
09/23/1996,332.69,332.69,329.39,332.08,0,0
09/24/1996,332.09,333.78,329.67,330.8,0,0
09/25/1996,330.8,332.23,330.09,330.83,0,0
09/26/1996,330.83,333.29,329.67,330.79,0,0
09/27/1996,330.79,331.7,329.5,330.54,0,0
09/30/1996,330.54,332.59,330.43,330.87,0,0
10/01/1996,330.89,332.37,329.21,331.93,0,0
10/02/1996,331.93,335.1,331.93,334.54,0,0
10/03/1996,334.54,335.44,333.6,334.28,0,0
10/04/1996,334.6,338.63,334.6,338.48,0,0
10/07/1996,338.48,340.18,338.46,339.74,0,0
10/08/1996,339.71,341.3,337.89,338.3,0,0
10/09/1996,338.3,339.41,335.27,335.95,0,0
10/10/1996,336.3,336.46,334.69,335.13,0,0
10/11/1996,335.13,338.65,335.13,338.65,0,0
10/14/1996,338.65,341.71,338.65,340.4,0,0
10/15/1996,340.4,343.32,338.33,340.2,0,0
10/16/1996,340.2,341.35,338.67,341.35,0,0
10/17/1996,341.9,344.08,341.9,342.78,0,0
10/18/1996,342.78,345,342.11,345,0,0
10/21/1996,345,346.33,341.91,343.17,0,0
10/22/1996,343.17,343.17,340.87,342,0,0
10/23/1996,342,342.61,339.24,342.5,0,0
10/24/1996,342.5,342.97,339.06,339.17,0,0
10/25/1996,339.17,340.43,338.06,338.36,0,0
10/28/1996,338.36,340.9,336.69,336.69,0,0
10/29/1996,336.69,339.6,335.99,338.31,0,0
10/30/1996,338.31,339.27,337.68,337.8,0,0
10/31/1996,337.8,340.82,337.53,340.35,0,0
11/01/1996,340.35,341.86,338.15,339.74,0,0
11/04/1996,339.75,342.04,339.21,341.72,0,0
11/05/1996,341.72,345.3,341.72,344.77,0,0
11/06/1996,344.77,350.21,344.03,350.2,0,0
11/07/1996,350.2,353.13,349.01,352.04,0,0
11/08/1996,352.04,353.87,350.47,353.87,0,0
11/11/1996,353.87,355,353.39,354.62,0,0
11/12/1996,354.62,355.35,352.64,353.44,0,0
11/13/1996,353.44,354.54,352.29,353.94,0,0
11/14/1996,353.94,356.17,352.81,355.89,0,0
11/15/1996,355.89,358.57,354.86,356.29,0,0
11/18/1996,356.29,357.35,354.49,355.77,0,0
11/19/1996,355.78,358.27,355.66,358.24,0,0
11/20/1996,358.24,360.8,357.64,359.21,0,0
11/21/1996,359.21,359.8,357.41,358.34,0,0
11/22/1996,358.34,361.54,358.34,361.54,0,0
11/25/1996,361.55,365.98,360.98,365.98,0,0
11/26/1996,365.98,368.39,363.88,365.67,0,0
11/27/1996,365.67,366.56,364.18,365.75,0,0
11/29/1996,365.75,367.58,365.75,366.69,0,0
12/02/1996,366.69,367.49,364.36,367.3,0,0
12/03/1996,367.27,369.84,362.95,363.31,0,0
12/04/1996,363.31,363.45,358.86,362.47,0,0
12/05/1996,362.48,363.68,360.63,361.55,0,0
12/06/1996,361.55,361.55,352.51,358.66,0,0
12/09/1996,358.66,363.33,358.66,363.29,0,0
12/10/1996,363.29,364.64,361.38,361.65,0,0
12/11/1996,361.65,361.65,354.63,358.52,0,0
12/12/1996,358.52,360.71,353.21,353.21,0,0
12/13/1996,353.21,354.89,349.93,352.92,0,0
12/16/1996,352.92,355.4,348.41,349.27,0,0
12/17/1996,349.27,352.97,347.19,352.14,0,0
12/18/1996,352.14,355.74,352.14,355.07,0,0
12/19/1996,355.07,362.3,355.07,362.23,0,0
12/20/1996,362.23,367.26,362.23,364.43,0,0
12/23/1996,364.43,365.13,361.42,363.07,0,0
12/24/1996,363.07,365.36,362.91,365.35,0,0
12/26/1996,365.35,368.7,365.34,367.8,0,0
12/27/1996,367.8,369.06,367.32,368.32,0,0
12/30/1996,368.32,369.87,366.2,366.6,0,0
12/31/1996,366.6,366.75,359.99,359.99,0,0
01/02/1997,359.99,361.47,355.11,359.23,0,0
01/03/1997,359.23,365.09,359.23,364.99,0,0
01/06/1997,364.99,368.4,363.59,365.81,0,0
01/07/1997,365.81,369.43,363.3,369.41,0,0
01/08/1997,369.41,370.94,366.3,366.62,0,0
01/09/1997,366.61,371.38,366.61,369.71,0,0
01/10/1997,369.71,372.72,366.07,372.47,0,0
01/13/1997,372.47,374.21,370.95,372.74,0,0
01/14/1997,372.74,378.81,372.74,377.16,0,0
01/15/1997,377.16,378.93,374.74,376.93,0,0
01/16/1997,376.9,379.12,375.5,377.36,0,0
01/17/1997,377.36,381.35,377.36,381.07,0,0
01/20/1997,381.07,382.81,380.07,380.88,0,0
01/21/1997,380.88,384.78,378.51,384.1,0,0
01/22/1997,384.1,385.6,381.75,385.6,0,0
01/23/1997,385.59,389.92,380.77,381.1,0,0
01/24/1997,381.1,381.99,376.54,377.34,0,0
01/27/1997,377.34,377.69,374.08,374.59,0,0
01/28/1997,374.59,380.41,372.64,374.34,0,0
01/29/1997,374.34,379.2,374.34,379.2,0,0
01/30/1997,379.2,384.83,379.2,384.83,0,0
01/31/1997,384.83,389.07,384.83,385.9,0,0
02/03/1997,385.9,386.61,384.41,386.17,0,0
02/04/1997,386.12,387.53,384.35,387.53,0,0
02/05/1997,387.53,388.92,378.76,381.18,0,0
02/06/1997,381.18,382.03,378.71,381.64,0,0
02/07/1997,381.64,386.45,380.35,386,0,0
02/10/1997,386,387.89,382.32,382.62,0,0
02/11/1997,382.6,385.12,380.75,385.1,0,0
02/12/1997,385.12,391.57,385.12,391.57,0,0
02/13/1997,391.57,396.23,391.57,395.63,0,0
02/14/1997,395.61,395.61,393.69,393.69,0,0
02/18/1997,393.69,396.79,392.18,396.79,0,0
02/19/1997,396.79,398.62,395,395.35,0,0
02/20/1997,395.37,395.37,389.52,390.99,0,0
02/21/1997,390.99,392.26,389.64,390.5,0,0
02/24/1997,390.5,394.65,388.51,394.45,0,0
02/25/1997,394.43,396.02,392.84,395.62,0,0
02/26/1997,395.64,395.88,388.31,392.28,0,0
02/27/1997,392.29,392.33,386.56,386.58,0,0
02/28/1997,386.58,387.36,383.2,384.27,0,0
03/03/1997,384.27,386.38,381.39,386.37,0,0
03/04/1997,386.37,388.16,383.03,383.48,0,0
03/05/1997,383.48,389.37,383.48,389.33,0,0
03/06/1997,389.33,390.91,387.4,388.16,0,0
03/07/1997,388.16,392.09,388.16,390.14,0,0
03/10/1997,390.14,393.79,389.12,393.78,0,0
03/11/1997,393.78,394.93,392.77,392.94,0,0
03/12/1997,392.94,392.94,387.49,389.26,0,0
03/13/1997,389.26,389.26,383.31,383.4,0,0
03/14/1997,383.4,386.47,382.94,383.66,0,0
03/17/1997,383.66,386.21,379.61,386.07,0,0
03/18/1997,386.07,387.09,381.53,384.12,0,0
03/19/1997,384.12,385.34,379.2,382.6,0,0
03/20/1997,382.56,383.24,379.14,381.43,0,0
03/21/1997,381.43,383.11,381.13,381.59,0,0
03/24/1997,381.59,384.52,379.01,384.44,0,0
03/25/1997,384.44,388.44,383.45,383.87,0,0
03/26/1997,383.87,387.03,382.46,384.64,0,0
03/27/1997,384.64,385.75,373.44,377.12,0,0
03/31/1997,377.12,377.12,368.22,368.6,0,0
04/01/1997,368.6,370.85,365.54,369.41,0,0
04/02/1997,369.41,369.41,363.52,364.74,0,0
04/03/1997,364.74,364.74,361.18,364.38,0,0
04/04/1997,364.38,368.51,361.61,368.51,0,0
04/07/1997,368.51,372.49,368.51,370.75,0,0
04/08/1997,370.75,373.14,368.85,373.04,0,0
04/09/1997,373.04,374.27,369.22,369.91,0,0
04/10/1997,369.91,371.06,367.88,368.2,0,0
04/11/1997,368.2,368.2,357.66,357.7,0,0
04/14/1997,357.7,361.5,356.03,361.5,0,0
04/15/1997,361.5,367.7,361.38,367.7,0,0
04/16/1997,367.7,371.28,366.2,371.19,0,0
04/17/1997,371.19,374.35,370.27,371.1,0,0
04/18/1997,371.1,373.43,371.1,373.42,0,0
04/21/1997,373.42,374.4,369.04,371.16,0,0
04/22/1997,371.16,378.98,371.13,378.98,0,0
04/23/1997,378.95,380.1,377.02,377.92,0,0
04/24/1997,377.92,381.32,376.59,377.12,0,0
04/25/1997,377.12,377.12,373.69,374.06,0,0
04/28/1997,374.06,378.49,373.05,377.9,0,0
04/29/1997,377.9,389.25,377.9,389.17,0,0
04/30/1997,389.17,394.77,387.91,392.85,0,0
05/01/1997,392.85,393.14,388.03,390.53,0,0
05/02/1997,390.53,397.9,390.53,397.71,0,0
05/05/1997,397.71,406.3,397.58,406.17,0,0
05/06/1997,406.17,408.03,404.07,405.77,0,0
05/07/1997,405.77,405.77,398.92,399.44,0,0
05/08/1997,399.44,406.38,397.55,401.66,0,0
05/09/1997,401.66,405.1,399.32,404.23,0,0
05/12/1997,404.25,412.17,404.25,411.77,0,0
05/13/1997,411.77,412.21,407.62,409.45,0,0
05/14/1997,409.45,413.07,409.31,411.01,0,0
05/15/1997,410.99,414.29,409.62,414.2,0,0
05/16/1997,414.2,414.2,406.28,406.28,0,0
05/19/1997,406.28,410.35,406.28,409.23,0,0
05/20/1997,409.23,414.48,405.89,414.16,0,0
05/21/1997,414.16,416.74,411.03,413.14,0,0
05/22/1997,413.09,414.43,409.61,410.33,0,0
05/23/1997,410.33,416.97,410.33,415.97,0,0
05/27/1997,415.97,418.81,413.17,417.79,0,0
05/28/1997,417.79,418.28,413.33,415.65,0,0
05/29/1997,415.65,416.53,412.8,413.66,0,0
05/30/1997,413.66,415.67,406.34,413.35,0,0
06/02/1997,413.35,415.57,412.25,413.47,0,0
06/03/1997,413.47,416.13,410.85,413.42,0,0
06/04/1997,413.42,413.44,409.46,410.18,0,0
06/05/1997,410.18,414.27,410.18,411.42,0,0
06/06/1997,411.42,419.76,411.31,418.58,0,0
06/09/1997,418.58,422.43,418.58,421.21,0,0
06/10/1997,421.21,424.64,420.01,421.75,0,0
06/11/1997,421.75,424.39,421.64,423.95,0,0
06/12/1997,423.95,430.47,423.35,430.12,0,0
06/13/1997,430.12,435.94,430.12,434.97,0,0
06/16/1997,434.97,436.28,433.98,436.2,0,0
06/17/1997,436.18,438.43,432.48,436.44,0,0
06/18/1997,436.44,436.44,432.54,433.49,0,0
06/19/1997,433.49,438.02,433.49,436.97,0,0
06/20/1997,436.97,439.46,436.93,438.23,0,0
06/23/1997,438.23,438.23,428.19,428.4,0,0
06/24/1997,428.4,438.02,428.4,437.79,0,0
06/25/1997,437.79,440.37,429.41,433.07,0,0
06/26/1997,433.07,435.31,428.08,430.53,0,0
06/27/1997,430.53,436.62,430.53,431.99,0,0
06/30/1997,431.99,434.51,428.31,430.65,0,0
07/01/1997,430.57,434.97,430.39,434.18,0,0
07/02/1997,434.18,440.6,434.18,440.6,0,0
07/03/1997,440.58,447.29,440.58,446.81,0,0
07/07/1997,446.81,450.53,443.81,445.2,0,0
07/08/1997,445.2,448.62,445.2,448.62,0,0
07/09/1997,448.62,449.88,439.86,442.66,0,0
07/10/1997,442.68,447.02,440.42,445.11,0,0
07/11/1997,445.11,448.29,444.29,446.79,0,0
07/14/1997,446.79,449.93,446.79,448.26,0,0
07/15/1997,448.26,452.47,445.97,452.11,0,0
07/16/1997,452.1,458.73,452.1,456.93,0,0
07/17/1997,456.93,458.26,453.25,455.27,0,0
07/18/1997,455.29,455.53,446.16,447.93,0,0
07/21/1997,447.93,447.93,444.09,447.13,0,0
07/22/1997,447.93,447.93,444.09,447.13,0,0
07/23/1997,457.37,461.9,457.37,458.19,0,0
07/24/1997,458.19,460.25,452.77,459.45,0,0
07/25/1997,459.42,462.23,457.29,458.91,0,0
07/28/1997,458.91,461.06,457.17,457.56,0,0
07/29/1997,457.56,460.31,455.36,459.32,0,0
07/30/1997,459.32,465.23,458.9,464.15,0,0
07/31/1997,464.12,467.32,462.39,464.94,0,0
08/01/1997,464.94,465.97,457.14,461.63,0,0
08/04/1997,461.63,465.51,459.93,464,0,0
08/05/1997,464,466.6,463.11,464.66,0,0
08/06/1997,464.66,470.71,463.21,469.29,0,0
08/07/1997,469.29,471.48,464.01,464.1,0,0
08/08/1997,464.1,464.1,450.99,454.66,0,0
08/11/1997,454.66,456.32,449.33,455.34,0,0
08/12/1997,455.34,458.5,449.71,450.1,0,0
08/13/1997,450.1,455.28,444.78,448.01,0,0
08/14/1997,448.01,452.55,444.9,448.58,0,0
08/15/1997,448.58,448.58,434.68,434.68,0,0
08/18/1997,434.68,444.03,432.29,443.89,0,0
08/19/1997,443.89,450.46,443.89,450.46,0,0
08/20/1997,450.46,457.32,449.71,457.32,0,0
08/21/1997,457.32,457.38,449.65,449.65,0,0
08/22/1997,449.65,449.65,439.05,448.45,0,0
08/25/1997,448.46,452.03,444.77,446.41,0,0
08/26/1997,446.41,447.5,441.71,442.14,0,0
08/27/1997,442.14,444.2,437.21,442.66,0,0
08/28/1997,442.66,443.99,434.83,437.3,0,0
08/29/1997,437.3,439.36,433.88,434.47,0,0
09/02/1997,434.47,449.23,434.47,449.12,0,0
09/03/1997,449.13,453.42,448.98,449.44,0,0
09/04/1997,449.44,452.85,448.71,451.25,0,0
09/05/1997,451.25,456.58,448.23,450.72,0,0
09/08/1997,450.72,454.81,450.72,451.8,0,0
09/09/1997,451.8,455.94,449.8,453.09,0,0
09/10/1997,453.09,453.09,445.61,445.77,0,0
09/11/1997,445.77,445.77,437.18,442.73,0,0
09/12/1997,442.73,448.09,439.3,447.47,0,0
09/15/1997,447.47,449.78,444.01,444.12,0,0
09/16/1997,444.12,457.07,444.12,455.83,0,0
09/17/1997,455.83,458.67,454.88,455.37,0,0
09/18/1997,455.37,462.48,455.37,456.49,0,0
09/19/1997,456.46,458.44,454.57,458.23,0,0
09/22/1997,458.23,463.73,458.23,460.93,0,0
09/23/1997,460.93,461.87,457.96,459.86,0,0
09/24/1997,459.86,463.84,456.27,456.27,0,0
09/25/1997,456.27,458.01,452.9,452.97,0,0
09/26/1997,452.97,457.21,452.97,456.81,0,0
09/29/1997,456.81,461.29,455.48,460.86,0,0
09/30/1997,460.86,461.36,456.91,456.91,0,0
10/01/1997,459.23,461.44,456.79,460.79,0,0
10/02/1997,460.79,462.65,459.4,462.64,0,0
10/03/1997,462.64,469.5,459.23,464.1,0,0
10/06/1997,464.1,468.24,464.1,467.3,0,0
10/07/1997,467.3,473.21,467.22,473.17,0,0
10/08/1997,473.18,473.18,466.52,469.45,0,0
10/09/1997,469.45,470.12,464.94,467.66,0,0
10/10/1997,467.66,467.66,463.88,465.34,0,0
10/13/1997,465.34,468.93,465.34,466.14,0,0
10/14/1997,466.14,468.55,461.6,466.05,0,0
10/15/1997,466.05,466.05,461.4,462.83,0,0
10/16/1997,462.82,466.93,454.57,457.12,0,0
10/17/1997,457.12,457.12,445.91,452.47,0,0
10/20/1997,452.47,457.96,450.75,457.96,0,0
10/21/1997,457.98,466.97,457.98,466.57,0,0
10/22/1997,466.57,466.96,462.93,464.11,0,0
10/23/1997,464.11,464.11,451.27,454.26,0,0
10/24/1997,454.26,459.91,446.67,447.64,0,0
10/27/1997,448.29,448.29,417.54,417.6,0,0
10/28/1997,417.6,442.51,407.5,441.68,0,0
10/29/1997,441.68,447.39,437.05,439.73,0,0
10/30/1997,439.72,441.91,431.4,431.4,0,0
10/31/1997,431.4,439.48,431.4,436.71,0,0
11/03/1997,436.71,448.53,436.71,448.5,0,0
11/04/1997,448.5,449.33,445.25,448.6,0,0
11/05/1997,448.6,452.32,447.19,448.69,0,0
11/06/1997,448.69,448.76,444.79,446.58,0,0
11/07/1997,446.58,446.58,436.1,442.28,0,0
11/10/1997,442.28,446.69,438.48,438.78,0,0
11/11/1997,438.78,442.85,438.78,440.44,0,0
11/12/1997,440.44,441.1,432.07,432.27,0,0
11/13/1997,432.27,439.08,430.06,438.3,0,0
11/14/1997,438.3,445.28,437.53,444.2,0,0
11/17/1997,444.2,454.98,444.2,453,0,0
11/18/1997,453,454.43,448.9,449.45,0,0
11/19/1997,448.54,454.89,448.54,453.02,0,0
11/20/1997,453.02,461.51,453.02,459.85,0,0
11/21/1997,459.85,463.49,458.13,463.49,0,0
11/24/1997,463.49,463.49,454.15,454.65,0,0
11/25/1997,456.86,458.46,453.49,457.09,0,0
11/26/1997,457.09,459.87,457.01,457.02,0,0
11/28/1997,457.02,460.81,456.99,459.1,0,0
12/01/1997,459.1,468.23,459.1,468.14,0,0
12/02/1997,468.14,468.48,464.92,466.13,0,0
12/03/1997,466.15,470.91,462.85,468.2,0,0
12/04/1997,468.2,472.87,466.66,467.52,0,0
12/05/1997,467.52,474.99,466.11,473.53,0,0
12/08/1997,473.53,474.34,470.77,472.49,0,0
12/09/1997,472.49,472.49,466.82,467.75,0,0
12/10/1997,467.75,467.75,461.38,465.12,0,0
12/11/1997,465.12,465.12,455.28,456.79,0,0
12/12/1997,456.79,459.56,451.38,454.64,0,0
12/15/1997,454.64,460.97,454.64,459.86,0,0
12/16/1997,459.86,465.28,459.86,462.65,0,0
12/17/1997,462.65,466.32,459.86,460.5,0,0
12/18/1997,460.5,460.5,451.98,454.52,0,0
12/19/1997,454.52,454.52,439.69,450.53,0,0
12/22/1997,450.53,456.24,449.61,453.81,0,0
12/23/1997,453.8,454.15,445.08,445.25,0,0
12/24/1997,445.26,447.65,442.54,442.54,0,0
12/26/1997,442.54,446.42,442.54,445.13,0,0
12/29/1997,445.13,453.28,445.13,453.03,0,0
12/30/1997,453,461.33,453,461.33,0,0
12/31/1997,461.33,462.68,458.86,459.94,0,0
01/02/1998,459.94,463.21,457.93,463.21,0,0
01/05/1998,463.21,466.3,459.33,463.24,0,0
01/06/1998,463.24,463.24,455.65,457.64,0,0
01/07/1998,457.64,457.64,450.4,456.53,0,0
01/08/1998,456.53,456.53,452.41,452.95,0,0
01/09/1998,452.95,452.99,436.74,439.51,0,0
01/12/1998,439.51,445.56,431.76,445.56,0,0
01/13/1998,445.56,450.99,445.56,450.99,0,0
01/14/1998,450.99,454.39,449.28,453.99,0,0
01/15/1998,453.99,454.21,450.73,450.88,0,0
01/16/1998,450.88,458.13,450.88,456.05,0,0
01/20/1998,456.05,465.03,455.98,464.85,0,0
01/21/1998,464.85,464.85,457.85,460.93,0,0
01/22/1998,460.93,460.93,455.47,457.23,0,0
01/23/1998,457.23,459.45,451.58,455.07,0,0
01/26/1998,455.07,458.3,454.19,455.78,0,0
01/27/1998,455.78,464.67,455.46,461.86,0,0
01/28/1998,461.86,468.06,461.86,467.23,0,0
01/29/1998,467.23,474.86,466.48,471.38,0,0
01/30/1998,471.38,472.31,468.42,468.79,0,0
02/02/1998,468.79,479.82,468.79,478.94,0,0
02/04/1998,480.82,483.34,478.32,481.33,0,0
02/05/1998,481.33,484.86,478.21,479.8,0,0
02/06/1998,479.8,484.13,479.61,483.74,0,0
02/09/1998,483.74,485.35,480.52,482.61,0,0
02/10/1998,482.61,488.98,482.54,487.27,0,0
02/11/1998,487.27,488.33,486.19,488.28,0,0
02/12/1998,488.28,491.87,482.74,490.49,0,0
02/13/1998,490.49,490.49,487.36,488.74,0,0
02/17/1998,488.76,492.54,488.52,489.65,0,0
02/18/1998,489.64,494.11,488.91,494.11,0,0
02/19/1998,494.13,494.82,491.23,492.33,0,0
02/20/1998,492.33,495,489.23,494.7,0,0
02/23/1998,494.7,497.54,493.81,497.2,0,0
02/24/1998,497.2,498.09,493.58,493.81,0,0
02/25/1998,493.81,501.52,493.81,500.04,0,0
02/26/1998,500.04,501.91,498.14,501.52,0,0
02/27/1998,501.52,504,499.71,501.93,0,0
03/02/1998,501.93,504.14,499.24,500.86,0,0
03/03/1998,500.84,503.67,498.75,503.66,0,0
03/04/1998,503.66,503.66,498.84,500.99,0,0
03/05/1998,500.99,500.99,491.27,493.18,0,0
03/06/1998,493.14,502.74,493.14,502.73,0,0
03/09/1998,502.79,504.61,500.06,500.88,0,0
03/10/1998,500.88,505.97,500.88,505.96,0,0
03/11/1998,505.94,508.24,505.75,507.72,0,0
03/12/1998,507.72,509.85,505.39,508.99,0,0
03/13/1998,508.99,512,507.24,508.46,0,0
03/16/1998,508.46,513.57,508.46,513.57,0,0
03/17/1998,513.57,514.53,510.07,514.45,0,0
03/18/1998,514.45,517.87,513.01,517.87,0,0
03/19/1998,517.87,519.71,516.76,519.71,0,0
03/20/1998,519.71,525.31,518.54,525.24,0,0
03/23/1998,525.22,525.35,521.4,522.2,0,0
03/24/1998,525.22,525.35,521.4,522.2,0,0
03/25/1998,527.49,532.62,522.55,527.87,0,0
03/26/1998,527.8,530.64,525.79,527.61,0,0
03/27/1998,527.6,530.71,522.77,525.18,0,0
03/30/1998,525.18,527.52,523.49,525.47,0,0
03/31/1998,525.44,533.51,525.44,528.91,0,0
04/01/1998,528.91,533.6,526.08,532.93,0,0
04/02/1998,532.93,538.64,532.47,537.86,0,0
04/03/1998,537.86,540.82,536.39,538.75,0,0
04/06/1998,538.77,542.19,536.62,536.63,0,0
04/07/1998,536.63,536.63,529.22,532.61,0,0
04/08/1998,532.61,533.29,526.79,528.37,0,0
04/09/1998,528.36,533.74,528.36,533.2,0,0
04/13/1998,533.2,534.43,528.95,533.73,0,0
04/14/1998,533.73,536.84,533.25,536.51,0,0
04/15/1998,536.51,540.24,535.7,540.05,0,0
04/16/1998,540.05,540.05,534.26,535.99,0,0
04/17/1998,535.99,542.87,533.29,542.87,0,0
04/20/1998,542.87,543.41,539.82,542.52,0,0
04/21/1998,542.52,545.62,539.65,543.96,0,0
04/22/1998,544.31,548.23,543.97,546.76,0,0
04/23/1998,546.8,546.8,539.88,541.15,0,0
04/24/1998,541.15,542.34,532.91,535.17,0,0
04/27/1998,535.17,535.17,521.28,525.91,0,0
04/28/1998,525.91,531.18,522.25,524.28,0,0
04/29/1998,524.28,531.01,524.28,528.65,0,0
04/30/1998,528.65,539.71,528.65,536.46,0,0
05/01/1998,536.46,541.47,536.46,541.47,0,0
05/04/1998,541.47,546.34,541.38,541.85,0,0
05/05/1998,541.85,541.85,536.79,538.79,0,0
05/06/1998,538.79,541.09,534.24,534.39,0,0
05/07/1998,534.39,534.94,528.91,529,0,0
05/08/1998,529,537.45,528.34,535.94,0,0
05/11/1998,535.94,542.48,534.23,535.87,0,0
05/12/1998,535.89,541.49,534.42,541.17,0,0
05/13/1998,541.17,545.31,541.17,543.58,0,0
05/14/1998,543.58,546.6,539.47,543.19,0,0
05/15/1998,543.19,544.05,537.74,538.45,0,0
05/18/1998,538.45,539.57,531.5,535.37,0,0
05/19/1998,535.37,539.84,535.37,536.91,0,0
05/21/1998,542.36,545.05,538.67,539.85,0,0
05/22/1998,539.85,541.39,537.38,539.03,0,0
05/26/1998,536.37,536.42,531.36,531.37,0,0
05/27/1998,531.37,533.18,522.41,532,0,0
05/28/1998,531.37,533.18,522.41,532,0,0
05/29/1998,534.04,537.38,528.97,529.04,0,0
06/01/1998,529.04,531.49,523.99,527.58,0,0
06/02/1998,527.58,531.38,526.62,528.71,0,0
06/03/1998,528.92,530.94,522.46,523.06,0,0
06/04/1998,523.1,531.05,521.28,530.65,0,0
06/05/1998,530.65,539.78,516.42,539.78,0,0
06/08/1998,539.78,542.56,538.58,540.54,0,0
06/09/1998,540.52,543.57,538.41,542.03,0,0
06/10/1998,542.03,546.76,539.26,539.8,0,0
06/11/1998,539.8,541.26,531.61,531.83,0,0
06/12/1998,531.83,534.59,525.12,534.59,0,0
06/15/1998,534.59,534.59,522.86,522.87,0,0
06/16/1998,522.87,528.38,521.14,528.38,0,0
06/17/1998,528.39,541.33,528.39,537.47,0,0
06/18/1998,537.47,538.5,535.33,537.02,0,0
06/19/1998,537.02,540.31,533.01,535.48,0,0
06/22/1998,535.48,539.39,534.42,536.02,0,0
06/23/1998,536.06,545.76,536.06,545.63,0,0
06/24/1998,545.63,554,542.73,553.15,0,0
06/25/1998,553.15,558.37,549.35,550.62,0,0
06/26/1998,550.64,555.02,550.64,553.07,0,0
06/29/1998,553.09,560.41,553.09,557.59,0,0
06/30/1998,557.59,558.38,553.62,554.55,0,0
07/01/1998,554.56,560.6,554.56,560.6,0,0
07/02/1998,560.6,560.6,557.82,559.41,0,0
07/06/1998,559.38,563.84,557.93,563.82,0,0
07/07/1998,563.82,566.1,562.38,563.29,0,0
07/08/1998,563.29,570.24,563.29,569.72,0,0
07/09/1998,569.72,570.69,564.48,565.85,0,0
07/10/1998,565.85,569.8,561.95,568.32,0,0
07/13/1998,568.3,571.19,566.89,569.97,0,0
07/14/1998,569.97,577.65,569.97,576.25,0,0
07/15/1998,576.24,578.61,575.14,575.69,0,0
07/16/1998,575.69,579.63,572.81,579.33,0,0
07/17/1998,579.33,581.97,578.27,581.34,0,0
07/20/1998,581.34,582.27,575.82,578.45,0,0
07/21/1998,578.45,580.18,568.14,568.84,0,0
07/22/1998,568.86,570.19,563.54,567.76,0,0
07/23/1998,567.76,568.44,556.1,556.1,0,0
07/24/1998,556.1,561.6,552.68,558.22,0,0
07/27/1998,558.22,563.72,552.91,563.72,0,0
07/28/1998,563.72,563.72,549.66,555.61,0,0
07/29/1998,555.61,559.39,550.63,552.75,0,0
07/30/1998,552.75,562.4,552.75,562.24,0,0
07/31/1998,562.24,562.24,547.63,550.93,0,0
08/03/1998,550.93,551.96,545.34,545.8,0,0
08/04/1998,545.8,549.74,525.26,525.64,0,0
08/05/1998,525.64,533.48,518.68,531.63,0,0
08/06/1998,531.63,537.51,529.05,536.69,0,0
08/07/1998,536.69,542.49,532.98,535.28,0,0
08/10/1998,535.28,538.22,531.68,532.45,0,0
08/11/1998,532.45,532.45,518.64,526.24,0,0
08/12/1998,526.24,533.81,526.24,533.55,0,0
08/13/1998,533.55,537.36,528.6,528.6,0,0
08/14/1998,528.6,533.13,519.74,522.77,0,0
08/17/1998,522.77,534.05,519.21,534.05,0,0
08/18/1998,534.05,543.99,534.05,543.54,0,0
08/19/1998,543.54,546.16,540.45,542.17,0,0
08/20/1998,542.17,542.17,537.38,538.54,0,0
08/21/1998,538.54,538.54,520.43,534.19,0,0
08/24/1998,534.19,539.55,533.38,537.69,0,0
08/25/1998,537.69,547.41,536.71,540.77,0,0
08/26/1998,540.77,541.38,532.24,536.79,0,0
08/27/1998,536.79,536.79,512.74,515.9,0,0
08/28/1998,515.9,520.45,504.8,507.8,0,0
08/31/1998,507.65,510.8,470.9,471.2,0,0
09/01/1998,470.9,495,462.65,491.05,0,0
09/02/1998,491.05,498.15,484.6,486,0,0
09/03/1998,486,486,474.8,481.35,0,0
09/04/1998,481.35,486.15,467.65,477.45,0,0
09/08/1998,477.45,500.25,477.45,500.2,0,0
09/09/1998,500.45,502.65,491.5,492.5,0,0
09/10/1998,492.5,492.5,472.3,478.8,0,0
09/11/1998,478.8,493,474.15,493,0,0
09/14/1998,493,506.2,493,501.65,0,0
09/15/1998,501.65,504.9,497.75,504.75,0,0
09/16/1998,504.75,508.7,500.2,508,0,0
09/17/1998,508,508,494,494.35,0,0
09/18/1998,494.35,496.35,490.55,495.25,0,0
09/21/1998,495.25,498.15,481.6,497.3,0,0
09/22/1998,497.3,501.9,494.45,497.65,0,0
09/23/1998,497.65,515.45,497.65,515.45,0,0
09/24/1998,515.5,516.65,499.55,504.65,0,0
09/25/1998,503.75,509.85,503.2,506.25,0,0
09/28/1998,506.5,514.05,504.85,508.25,0,0
09/29/1998,508.25,512.85,504.55,508.9,0,0
09/30/1998,508.9,508.9,492.5,493.1,0,0
10/01/1998,493.1,493.1,475.65,478.75,0,0
10/02/1998,478.75,488.6,470.6,486.5,0,0
10/05/1998,486.5,486.5,468.65,480.7,0,0
10/06/1998,480.7,491.15,476.45,480.2,0,0
10/07/1998,480.1,486.9,470.4,476.85,0,0
10/08/1998,476.85,476.85,454.9,471.85,0,0
10/09/1998,471.9,483.8,468.85,483.7,0,0
10/12/1998,483.7,496.25,483.7,490.2,0,0
10/13/1998,490.2,492.2,484.4,487.8,0,0
10/14/1998,487.8,496.65,483.9,491.75,0,0
10/15/1998,491.75,517.4,489.65,514.2,0,0
10/16/1998,514.2,522.6,514.2,520.95,0,0
10/19/1998,520.8,523.9,518.3,522.4,0,0
10/20/1998,522.4,532.75,520.45,522.3,0,0
10/21/1998,522.3,527.65,520.2,525.8,0,0
10/22/1998,525.8,531.85,521.35,530.9,0,0
10/23/1998,530.9,530.9,525.65,527.8,0,0
10/26/1998,527.8,532.85,526.1,527.8,0,0
10/27/1998,527.8,534.15,521.4,522.5,0,0
10/28/1998,522.4,525.85,519.65,523.15,0,0
10/29/1998,523.15,532.1,521.7,531.95,0,0
10/30/1998,532.05,540.45,532.05,536.95,0,0
11/02/1998,536.95,545.6,536.95,544.05,0,0
11/03/1998,543.9,546.9,541.6,544.25,0,0
11/04/1998,544.25,552.35,543.9,547.05,0,0
11/05/1998,547,554.95,543.1,554.75,0,0
11/06/1998,554.75,559.3,554.05,558.9,0,0
11/09/1998,558.85,558.85,550.15,553.6,0,0
11/10/1998,553.6,557.25,550.85,553.4,0,0
11/11/1998,553.4,558.7,548.75,550.55,0,0
11/12/1998,550.55,554.15,547.7,549,0,0
11/13/1998,548.45,554.25,548.35,554.25,0,0
11/16/1998,554.25,560.45,554.25,559.55,0,0
11/17/1998,559.55,568,556.75,560.95,0,0
11/18/1998,560.95,564.65,558.75,564.65,0,0
11/19/1998,564.65,570.2,564.65,568.6,0,0
11/20/1998,568.6,574.95,568.6,574.95,0,0
11/23/1998,574.95,588,574.65,588,0,0
11/24/1998,588,590.75,584.85,585.5,0,0
11/25/1998,585.95,587.75,582.9,587.65,0,0
11/27/1998,587.65,591.25,587,590.75,0,0
11/30/1998,591.25,591.25,577.2,577.2,0,0
12/01/1998,577.19,583.35,570.39,583.31,0,0
12/02/1998,583.31,583.31,572.68,578.85,0,0
12/03/1998,578.85,581.98,566.69,567.12,0,0
12/04/1998,567.12,580.15,567.12,580.15,0,0
12/07/1998,580.1,587,579.85,586.15,0,0
12/08/1998,586.15,590.2,579.45,584.1,0,0
12/09/1998,584.1,585.05,579.9,584.05,0,0
12/10/1998,584.05,584.05,573.8,574.15,0,0
12/11/1998,574.15,576.1,567.9,574.7,0,0
12/14/1998,571.8,571.8,560.5,562.65,0,0
12/15/1998,562.65,576.1,562.65,576.1,0,0
12/16/1998,576.1,578,570.85,575.1,0,0
12/17/1998,575.1,583.7,575.1,583.65,0,0
12/18/1998,583.9,589.9,583.2,589.85,0,0
12/21/1998,589.85,600.75,589.85,596.15,0,0
12/22/1998,596.15,599.7,591.25,596.2,0,0
12/23/1998,596.2,611.05,596.2,610.5,0,0
12/24/1998,610.5,611.2,608.4,608.9,0,0
12/28/1998,610.05,611.65,606.15,608,0,0
12/29/1998,608.1,614.5,604.75,613.8,0,0
12/30/1998,613.8,615.9,607.25,607.35,0,0
12/31/1998,607.35,608.2,602.6,604.05,0,0
01/04/1999,604.03,616.86,600.42,604.93,0,0
01/05/1999,604.93,616.24,604.92,615.38,0,0
01/06/1999,615.38,631.14,615.38,631,0,0
01/07/1999,631,633.11,624.95,632.76,0,0
01/08/1999,632.76,637.34,628.99,636.02,0,0
01/11/1999,636.02,636.94,624.48,629.42,0,0
01/12/1999,629.42,630.04,616.02,616.49,0,0
01/13/1999,616.49,620.45,598.01,612.83,0,0
01/14/1999,612.83,614.39,599.06,600.85,0,0
01/15/1999,600.85,616.79,600.85,616.46,0,0
01/19/1999,616.46,623.32,612.84,622.12,0,0
01/20/1999,623.32,635.34,623.32,626.01,0,0
01/21/1999,626.01,626.8,615.27,617.08,0,0
01/22/1999,617.08,617.14,607.75,610.38,0,0
01/25/1999,610.38,616.11,607.28,616.06,0,0
01/26/1999,616.06,627.48,616.06,627.17,0,0
01/27/1999,627.17,631.81,621.16,621.37,0,0
01/28/1999,621.35,632.95,621.35,632.23,0,0
01/29/1999,632.23,640.68,627.51,640.44,0,0
02/01/1999,640.44,642.57,634.87,635.67,0,0
02/02/1999,635.67,636.21,622.18,629.28,0,0
02/03/1999,629.28,638.67,625.89,635.66,0,0
02/04/1999,635.66,635.71,622.25,622.28,0,0
02/05/1999,622.28,624.09,613.45,617.67,0,0
02/08/1999,617.67,623.35,614.51,621.7,0,0
02/09/1999,621.7,622.14,606.22,606.52,0,0
02/10/1999,606.52,614.27,605.45,612.43,0,0
02/11/1999,612.43,628.27,611.81,628.27,0,0
02/12/1999,628.27,628.27,613.22,616.14,0,0
02/16/1999,616.14,626.74,614.94,619.74,0,0
02/17/1999,619.74,624.83,611.17,612.65,0,0
02/18/1999,612.65,619.56,610.41,618.18,0,0
02/19/1999,618.18,624.16,616.46,620.27,0,0
02/22/1999,620.29,635.66,619.82,635.25,0,0
02/23/1999,635.25,640.2,630.87,635.45,0,0
02/24/1999,635.45,642.38,624.35,624.95,0,0
02/25/1999,624.95,624.95,612.79,623.25,0,0
02/26/1999,623.25,623.25,612.51,618.42,0,0
03/01/1999,618.42,619.56,610.73,618.06,0,0
03/02/1999,618.06,623.88,609.25,611.39,0,0
03/03/1999,611.39,614.95,605.77,612,0,0
03/04/1999,612,624.12,612,623.22,0,0
03/05/1999,623.22,639.29,623.22,638.99,0,0
03/08/1999,638.99,643.21,637.87,643.07,0,0
03/09/1999,643.07,648.87,639.27,640.93,0,0
03/10/1999,640.93,644.74,638.45,644.4,0,0
03/11/1999,644.4,654.88,644.4,649.85,0,0
03/12/1999,649.85,652.36,645.08,648.27,0,0
03/15/1999,648.27,656.17,646.68,655.48,0,0
03/16/1999,655.48,658.68,653.04,655.64,0,0
03/17/1999,655.67,655.98,649.06,650.88,0,0
03/18/1999,650.88,659.71,649.48,659.25,0,0
03/19/1999,659.25,663.56,650.11,650.11,0,0
03/22/1999,650.11,653.16,648.43,649.55,0,0
03/23/1999,649.55,649.55,629.09,631.9,0,0
03/24/1999,631.9,636.44,629.4,635.5,0,0
03/25/1999,635.5,647.57,635.5,647.53,0,0
03/26/1999,647.54,647.74,641.2,643.68,0,0
03/29/1999,643.68,660.57,643.68,659.47,0,0
03/30/1999,659.47,659.47,651.52,655.98,0,0
03/31/1999,655.98,662.66,646.18,646.59,0,0
04/01/1999,646.59,651.01,644.78,649.92,0,0
04/05/1999,649.92,664.86,649.92,664.86,0,0
04/06/1999,664.86,670.04,661.82,665.29,0,0
04/07/1999,665.29,673.13,662.45,672.84,0,0
04/08/1999,672.84,679.92,668.63,679.49,0,0
04/09/1999,679.49,682.92,674.3,681.34,0,0
04/12/1999,681.34,685.95,672.72,685.45,0,0
04/13/1999,685.45,687.68,677.71,681.45,0,0
04/14/1999,681.45,685.41,668.66,668.93,0,0
04/15/1999,668.93,672.49,659.44,669.61,0,0
04/16/1999,669.61,670.8,661.14,668.65,0,0
04/19/1999,668.65,681.95,650.22,652.89,0,0
04/20/1999,652.89,662.82,651.55,662.08,0,0
04/21/1999,662.08,676.68,659.22,676.68,0,0
04/22/1999,676.68,690.21,676.68,690.01,0,0
04/23/1999,690.01,692.25,682.53,687.41,0,0
04/26/1999,687.41,691.28,685.43,689.98,0,0
04/27/1999,689.98,695.34,685.67,689.36,0,0
04/28/1999,689.36,692.58,682.23,683.84,0,0
04/29/1999,683.84,686.75,675.47,679.54,0,0
04/30/1999,679.54,684.95,663.76,675.65,0,0
05/03/1999,675.65,685.08,671.67,685.08,0,0
05/04/1999,685.08,685.39,672.3,673.28,0,0
05/05/1999,673.92,682.34,666.32,667.14,0,0
05/06/1999,682.34,684.31,668.34,674.54,0,0
05/07/1999,674.54,682.44,674.5,681.74,0,0
05/10/1999,681.74,685.95,674.65,677.92,0,0
05/11/1999,677.92,687.1,677.92,683.77,0,0
05/12/1999,683.77,689,671.91,687.45,0,0
05/13/1999,687.45,694.03,687.45,689.25,0,0
05/14/1999,689.25,689.25,670.71,673.57,0,0
05/17/1999,673.57,675.86,665.27,675.06,0,0
05/18/1999,675.06,679.68,667.06,673.14,0,0
05/19/1999,673.01,678.96,669.58,678.96,0,0
05/20/1999,678.96,681.69,676.45,676.96,0,0
05/21/1999,675.2,677,668.37,671.76,0,0
05/24/1999,671.76,673.31,655.99,658.39,0,0
05/25/1999,658.39,664.78,647.41,647.45,0,0
05/26/1999,647.45,659.92,645.08,659.58,0,0
05/27/1999,659.58,659.58,645.57,647.78,0,0
05/28/1999,647.76,659.98,647.76,658.66,0,0
06/01/1999,658.66,658.69,647.99,654.21,0,0
06/02/1999,654.21,656.9,645.95,655.69,0,0
06/03/1999,655.69,661.62,654.15,657.66,0,0
06/04/1999,657.66,672.42,657.66,672.42,0,0
06/07/1999,672.42,676.96,671.44,676.15,0,0
06/08/1999,676.15,676.15,663.02,665.5,0,0
06/09/1999,665.5,671.14,665.06,667.39,0,0
06/10/1999,667.38,667.38,653.79,659.62,0,0
06/11/1999,659.62,664.69,651.22,654.89,0,0
06/14/1999,654.87,660.82,654.33,656.26,0,0
06/15/1999,656.26,665.62,656.26,660.4,0,0
06/16/1999,660.4,678.51,660.4,676.92,0,0
06/17/1999,676.92,684.49,673.41,682.36,0,0
06/18/1999,682.36,683.71,678.12,683.47,0,0
06/21/1999,683.47,687.39,680.81,687.37,0,0
06/22/1999,687.37,689.57,680.42,680.58,0,0
06/23/1999,680.58,680.58,674.82,678.6,0,0
06/24/1999,678.6,678.6,665.67,670.85,0,0
06/25/1999,670.85,677.84,669.71,671.29,0,0
06/28/1999,671.29,681.23,671.29,679.76,0,0
06/29/1999,679.76,691.52,678.49,691.51,0,0
06/30/1999,691.51,704.5,684.85,704.5,0,0
07/01/1999,704.47,711.01,697.69,709.49,0,0
07/02/1999,709.49,716.28,708.96,716.28,0,0
07/06/1999,716.28,725.1,713.67,714.28,0,0
07/07/1999,714.28,719.75,713.3,719.75,0,0
07/08/1999,719.75,723.45,713.56,718.31,0,0
07/09/1999,718.31,722.88,718.31,722.88,0,0
07/12/1999,722.88,725.05,718.4,721.86,0,0
07/13/1999,721.86,721.86,715.73,719.79,0,0
07/14/1999,719.79,723.03,715.62,721.58,0,0
07/15/1999,721.58,727.43,721.58,726.88,0,0
07/16/1999,726.88,733.79,726.63,733.79,0,0
07/19/1999,733.79,735.86,726.57,728.04,0,0
07/20/1999,728.04,728.04,708.27,710.03,0,0
07/21/1999,710.03,714.32,705.91,710.27,0,0
07/22/1999,710.27,710.27,696.51,700.91,0,0
07/23/1999,700.91,704.09,694.58,698.88,0,0
07/26/1999,698.88,699.75,692.24,692.91,0,0
07/27/1999,692.91,704.72,692.91,701.53,0,0
07/28/1999,701.51,706.08,698.55,703.04,0,0
07/29/1999,703.04,703.04,685.76,690.4,0,0
07/30/1999,690.39,696.42,683.09,683.29,0,0
08/02/1999,683.28,692.02,680.82,682.32,0,0
08/03/1999,682.33,687.44,677.2,681.54,0,0
08/04/1999,681.54,688.01,673.95,674.26,0,0
08/05/1999,674.26,681.26,665.72,681.19,0,0
08/06/1999,681.19,683.77,670.46,674.17,0,0
08/09/1999,674.13,677.54,671.09,671.74,0,0
08/10/1999,671.74,673.36,658.23,665.41,0,0
08/11/1999,665.41,677.09,665.41,676.39,0,0
08/12/1999,676.39,681.52,673.07,673.07,0,0
08/13/1999,673.07,689.47,673.07,688.82,0,0
08/16/1999,688.82,692.67,687,692.67,0,0
08/17/1999,692.67,699.43,691.44,699.28,0,0
08/18/1999,699.28,699.28,692.71,693.1,0,0
08/19/1999,693.1,693.1,683.97,687.83,0,0
08/20/1999,687.83,696.59,687.83,696.59,0,0
08/23/1999,696.59,710,696.59,709.93,0,0
08/24/1999,709.93,719.5,707.98,713.56,0,0
08/25/1999,713.56,724.92,711.07,723.83,0,0
08/26/1999,723.83,723.83,714.07,714.6,0,0
08/27/1999,714.6,717.38,706.86,707.97,0,0
08/30/1999,707.97,709.84,694.29,695.24,0,0
08/31/1999,695.24,701.07,685.38,692.24,0,0
09/01/1999,692.24,698.99,692.24,698.21,0,0
09/02/1999,698.21,698.21,684.84,693.71,0,0
09/03/1999,693.71,714.1,693.71,713.89,0,0
09/07/1999,713.89,716.8,710.37,711.37,0,0
09/08/1999,711.37,713.56,703.19,707.66,0,0
09/09/1999,707.66,710.02,701.99,709.81,0,0
09/10/1999,709.81,716.15,708.6,712.79,0,0
09/13/1999,712.79,712.79,707.87,708.76,0,0
09/14/1999,708.76,708.76,701.43,704.8,0,0
09/15/1999,704.8,704.8,693.77,693.81,0,0
09/16/1999,693.81,697.37,684.1,694.89,0,0
09/17/1999,694.89,705.66,694.89,704.96,0,0
09/20/1999,704.96,706.44,701.77,704.92,0,0
09/21/1999,704.92,704.92,686.78,689.82,0,0
09/22/1999,689.82,695.25,684.91,691.21,0,0
09/23/1999,691.21,694.52,671.99,674.62,0,0
09/24/1999,674.23,675.11,664.21,672.8,0,0
09/27/1999,672.8,682.38,672.8,675.51,0,0
09/28/1999,675.51,677.51,659.99,675.46,0,0
09/29/1999,675.46,676.82,663.55,663.73,0,0
09/30/1999,663.73,676.75,663.73,672.37,0,0
10/01/1999,672.37,672.37,661.95,670.31,0,0
10/04/1999,670.31,682.62,670.31,682.6,0,0
10/05/1999,682.6,690.99,673.61,682.91,0,0
10/06/1999,682.91,694.84,682.91,694.84,0,0
10/07/1999,694.84,696.03,687.96,689.74,0,0
10/08/1999,689.74,698.45,684.63,698.45,0,0
10/11/1999,698.45,700.96,687.58,697.76,0,0
10/12/1999,697.76,697.76,685.53,686.24,0,0
10/13/1999,686.24,686.24,669.66,671.2,0,0
10/14/1999,671.2,675.41,665.12,672.04,0,0
10/15/1999,672.04,672.04,651.75,651.75,0,0
10/18/1999,651.75,656.79,644.37,656.79,0,0
10/19/1999,656.79,670.16,656.79,660.27,0,0
10/20/1999,660.27,679.24,660.27,679.24,0,0
10/21/1999,679.24,679.24,665.55,676.67,0,0
10/22/1999,676.67,690.04,676.67,685.63,0,0
10/25/1999,685.63,687.01,678.29,682.38,0,0
10/26/1999,682.38,689.28,678.51,678.67,0,0
10/27/1999,678.67,685.25,674.58,683.81,0,0
10/28/1999,683.81,704.26,683.81,704.21,0,0
10/29/1999,704.21,722.39,704.21,717.03,0,0
11/01/1999,717.03,719.34,712.21,712.21,0,0
11/02/1999,712.21,720.4,706.87,707.82,0,0
11/03/1999,707.82,715,707.82,710.83,0,0
11/04/1999,710.83,719.38,710.83,714.85,0,0
11/05/1999,714.85,728.34,714.81,718.8,0,0
11/08/1999,718.8,726.61,709.83,724.63,0,0
11/09/1999,724.63,724.63,715.33,717.8,0,0
11/10/1999,717.8,725.37,715.57,720.87,0,0
11/11/1999,720.87,726.27,720.3,725.11,0,0
11/12/1999,725.11,731.12,715.75,731.12,0,0
11/15/1999,731.12,731.77,728.26,728.76,0,0
11/16/1999,728.76,743.16,728.76,742.89,0,0
11/17/1999,742.93,746.18,739.76,739.77,0,0
11/18/1999,739.77,749.98,739.77,749.71,0,0
11/19/1999,749.71,750.84,746.28,749.3,0,0
11/22/1999,749.3,756.04,747.24,754.35,0,0
11/23/1999,754.35,756.33,745.76,746.95,0,0
11/24/1999,746.95,755.88,744.18,753.2,0,0
11/26/1999,753.2,758.96,753.2,753.57,0,0
11/29/1999,753.57,754.23,747.07,749.29,0,0
11/30/1999,749.29,751.51,737.71,738.74,0,0
12/01/1999,738.74,748.58,738.06,748.57,0,0
12/02/1999,748.57,753.23,748.21,752.53,0,0
12/03/1999,752.53,773.86,752.53,767.48,0,0
12/06/1999,767.48,767.94,760.47,762.75,0,0
12/07/1999,762.75,765.09,755.82,756.1,0,0
12/08/1999,756.1,760.29,754.11,754.11,0,0
12/09/1999,754.11,762.06,749.17,757.39,0,0
12/10/1999,757.39,765.63,755.8,763.49,0,0
12/13/1999,763.49,767.21,760.48,763.13,0,0
12/14/1999,763.13,765.99,757.37,758.62,0,0
12/15/1999,758.62,769.35,755.51,767.19,0,0
12/16/1999,767.27,773.9,764.64,772.06,0,0
12/17/1999,772.06,780.48,771.2,773.93,0,0
12/20/1999,773.93,778.61,767.67,771.29,0,0
12/21/1999,771.29,781.35,769.41,778.86,0,0
12/22/1999,778.86,784.39,776.71,781.92,0,0
12/23/1999,781.92,795.56,781.92,793.16,0,0
12/27/1999,793.16,796.46,789.03,794.58,0,0
12/28/1999,794.58,797.81,791.89,794.71,0,0
12/29/1999,794.71,797.69,791.85,793.64,0,0
12/30/1999,793.64,798.41,790.59,792.14,0,0
12/31/1999,792.14,795.32,791.15,792.83,0,0
01/03/2000,792.83,798.43,778.2,788.79,0,0
01/04/2000,788.79,788.79,757.75,759.01,0,0
01/05/2000,759.01,768.23,747.97,761.52,0,0
01/06/2000,761.52,767.66,756.56,762.64,0,0
01/07/2000,762.64,783.51,759.33,783.49,0,0
01/10/2000,783.49,794.16,783.49,790.92,0,0
01/11/2000,790.92,795.67,783.06,785.25,0,0
01/12/2000,785.25,788.3,780.36,782.73,0,0
01/13/2000,782.73,791.35,780.17,787.96,0,0
01/14/2000,787.96,801.87,787.96,797.52,0,0
01/18/2000,797.52,800.85,791.02,795.68,0,0
01/19/2000,795.68,795.68,787.97,790.31,0,0
01/20/2000,790.31,797.17,779.66,783.33,0,0
01/21/2000,783.33,788.06,778.29,779.78,0,0
01/24/2000,779.78,787.9,754.86,758.74,0,0
01/25/2000,758.74,770.06,755.32,767.31,0,0
01/26/2000,767.31,770.69,762.31,762.79,0,0
01/27/2000,762.79,770.77,737.32,759.61,0,0
01/28/2000,759.61,759.61,736.37,738.04,0,0
01/31/2000,738.04,754.35,731.43,754.26,0,0
02/01/2000,754.26,769.09,753.69,766.89,0,0
02/02/2000,766.89,771.97,762.62,763.92,0,0
02/03/2000,763.92,772.57,755.66,771.96,0,0
02/04/2000,771.96,781.46,751.39,775.51,0,0
02/07/2000,774.16,774.63,768.45,772.89,0,0
02/08/2000,782.39,783.69,779.07,782.21,0,0
02/09/2000,780.41,781.32,765.47,765.47,0,0
02/10/2000,766.6,771.68,762.21,768.98,0,0
02/11/2000,760.56,763.66,746.74,752.04,0,0
02/14/2000,752.04,757.95,749.87,756.8,0,0
02/15/2000,753.41,766.33,747.8,763.06,0,0
02/16/2000,761.44,762.39,753.63,754.2,0,0
02/17/2000,754.72,756.05,747.46,752.19,0,0
02/18/2000,743.85,746.7,728.14,728.52,0,0
02/22/2000,723.63,734.75,719.48,731.58,0,0
02/23/2000,731.58,740.34,724.43,736.3,0,0
02/24/2000,736.3,736.3,718.67,731.16,0,0
02/25/2000,731.99,732.18,716.95,719.78,0,0
02/28/2000,720,736.44,720,727.75,0,0
02/29/2000,734.28,741.48,733.69,738.64,0,0
03/01/2000,745.52,747.76,739.32,743.54,0,0
03/02/2000,748.27,753,742.23,750.26,0,0
03/03/2000,758.02,766.77,757.67,765.95,0,0
03/06/2000,765.88,765.88,748.53,752.96,0,0
03/07/2000,757.12,758.48,729.02,732.25,0,0
03/08/2000,734.98,744.35,727.89,739.86,0,0
03/09/2000,739.86,757.11,733.06,757.05,0,0
03/10/2000,756.97,761.2,747.01,749.5,0,0
03/13/2000,749.5,752.13,732.64,743,0,0
03/14/2000,743,749,730.71,730.75,0,0
03/15/2000,730.75,753.34,729.65,749.3,0,0
03/16/2000,749.3,782,749.3,781.93,0,0
03/17/2000,781.93,793.98,778.77,786.74,0,0
03/20/2000,786.51,790.12,779.53,785.3,0,0
03/21/2000,785.18,806.91,780.07,806.87,0,0
03/22/2000,806.87,813.52,802,810.55,0,0
03/23/2000,812.62,834.12,806.19,831.7,0,0
03/24/2000,831.7,846.4,826.22,832.67,0,0
03/27/2000,832.83,836.11,826.31,830.19,0,0
03/28/2000,828.16,832.79,821.08,821.45,0,0
03/29/2000,821.4,834.82,817.58,827.5,0,0
03/30/2000,827.5,831.35,807.17,813.85,0,0
03/31/2000,818.02,829.83,810.75,815.06,0,0
04/03/2000,815.06,820.62,805.71,820.62,0,0
04/04/2000,820.63,830.25,770.38,812.79,0,0
04/05/2000,813.29,817.63,801.17,814.97,0,0
04/06/2000,806.29,820.88,806.29,814.09,0,0
04/07/2000,815.36,823.18,812.85,821.52,0,0
04/10/2000,821.52,828.89,816.57,817.14,0,0
04/11/2000,817.14,823.04,807.85,816.76,0,0
04/12/2000,816.76,821.42,792.27,792.9,0,0
04/13/2000,792.9,797.57,775.97,777.29,0,0
04/14/2000,761.99,769,723.32,731.94,0,0
04/17/2000,731.96,762.59,724.53,762.49,0,0
04/18/2000,762.49,785.92,761.84,785.92,0,0
04/19/2000,785.92,786.33,769.63,771.62,0,0
04/20/2000,771.62,777.13,768.83,777.12,0,0
04/24/2000,777.12,777.12,758.31,772.55,0,0
04/25/2000,772.55,795.88,772.55,795.32,0,0
04/26/2000,795.55,801.59,786.09,789.07,0,0
04/27/2000,789.07,793.49,774.61,790.7,0,0
04/28/2000,790.7,796.06,778.81,781.42,0,0
05/01/2000,781.42,799.06,781.42,791.12,0,0
05/02/2000,790.3,790.3,778.82,779.25,0,0
05/03/2000,778.44,778.44,751.54,761.18,0,0
05/04/2000,761.11,764.37,754.29,756.9,0,0
05/05/2000,756.47,773.48,754.08,769.79,0,0
05/08/2000,765.58,767.84,759.31,763.59,0,0
05/09/2000,765.29,768.49,752.01,757.82,0,0
05/10/2000,757.25,757.25,735.46,739.91,0,0
05/11/2000,742.33,756.03,742.33,754.74,0,0
05/12/2000,754.74,767.53,754.74,761.67,0,0
05/15/2000,761.47,776.54,756.17,776.53,0,0
05/16/2000,778.66,787.61,775.67,784.23,0,0
05/17/2000,782.15,782.15,769.45,772.53,0,0
05/18/2000,773.03,778.32,765.95,766.83,0,0
05/19/2000,765.32,765.32,748.71,752.95,0,0
05/22/2000,752.5,754.29,730.01,748.04,0,0
05/23/2000,746.27,750.4,732.45,732.5,0,0
05/24/2000,732.2,749.14,724.75,747.1,0,0
05/25/2000,748.3,753.89,731.95,736.95,0,0
05/26/2000,737.54,742.43,730.62,736.08,0,0
05/30/2000,739.53,760.32,739.53,760.29,0,0
05/31/2000,760.66,769.49,757.92,761.6,0,0
06/01/2000,761.55,777.59,761.55,777.59,0,0
06/02/2000,783.76,796.83,783.76,792.69,0,0
06/05/2000,790.99,794.76,788,790.75,0,0
06/06/2000,790.54,790.54,781.06,783.39,0,0
06/07/2000,783.42,794.13,780.94,791.13,0,0
06/08/2000,791.13,794.03,782.73,785.43,0,0
06/09/2000,786.99,791.02,779.08,779.7,0,0
06/12/2000,780.24,784.04,774.25,774.25,0,0
06/13/2000,774.29,790.13,772.35,789.43,0,0
06/14/2000,789.43,798.01,788.49,790.35,0,0
06/15/2000,791.07,801.55,790.56,798.88,0,0
06/16/2000,798.88,800.01,787.18,788.74,0,0
06/19/2000,788.74,804.95,788.74,802.91,0,0
06/20/2000,802.91,803.78,794.08,797.56,0,0
06/21/2000,797.56,802.03,792.48,800,0,0
06/22/2000,799.12,799.12,783.05,785.09,0,0
06/23/2000,785.38,790.49,780,781.07,0,0
06/26/2000,781.85,791.63,781.85,789.21,0,0
06/27/2000,789.21,792.67,784.94,784.94,0,0
06/28/2000,785.39,795.86,785.23,788,0,0
06/29/2000,785.96,786.65,775.01,779.74,0,0
06/30/2000,779.74,790.27,776.26,790.25,0,0
07/03/2000,790.25,796.27,787.01,796.03,0,0
07/05/2000,796.03,796.03,782.11,783.39,0,0
07/06/2000,783.52,792.58,780.17,789.92,0,0
07/07/2000,790.52,805.72,790.52,803,0,0
07/10/2000,803,805.84,798.73,799.64,0,0
07/11/2000,799.59,807.05,794.96,801.05,0,0
07/12/2000,801.05,809.09,801.01,805.91,0,0
07/13/2000,805.91,810.9,804.09,808.03,0,0
07/14/2000,809.61,815.56,807.36,815.1,0,0
07/17/2000,815.49,820.93,812.72,817.75,0,0
07/18/2000,815.66,815.66,806.13,807.19,0,0
07/19/2000,807.19,809.08,801.59,802.95,0,0
07/20/2000,802.95,814.73,802.71,813.09,0,0
07/21/2000,813.09,813.09,802,804.45,0,0
07/24/2000,804.55,808.15,795.74,795.79,0,0
07/25/2000,795.83,803.81,795.83,802.44,0,0
07/26/2000,800.94,800.94,791.19,791.19,0,0
07/27/2000,790.4,799.99,789.08,793.04,0,0
07/28/2000,793.04,798.2,771.96,776.18,0,0
07/31/2000,776.18,786.65,776.07,782.64,0,0
08/01/2000,782.64,788.08,780.74,784.01,0,0
08/02/2000,784.06,790.94,781.51,783.02,0,0
08/03/2000,783.02,793.39,776.71,791.14,0,0
08/04/2000,791.14,796.38,789.53,795.85,0,0
08/07/2000,795.85,805.51,794.87,803.72,0,0
08/08/2000,803.72,806.97,799.13,805.96,0,0
08/09/2000,805.96,811.87,805,807.06,0,0
08/10/2000,807.06,807.48,798.82,799.04,0,0
08/11/2000,799.04,807.43,794.56,804.75,0,0
08/14/2000,804.75,816.6,803.12,816.34,0,0
08/15/2000,816.34,816.47,810.31,811.86,0,0
08/16/2000,811.81,816.44,803.76,806.91,0,0
08/17/2000,806.91,817.04,806.55,815.14,0,0
08/18/2000,815.09,817.93,812.09,813.72,0,0
08/21/2000,813.64,820.6,812.6,818.44,0,0
08/22/2000,818.44,824.85,818.06,818.58,0,0
08/23/2000,818.58,823.71,814.02,822.81,0,0
08/24/2000,822.81,826.65,819.9,825.15,0,0
08/25/2000,825.15,827.84,822.94,823.55,0,0
08/28/2000,823.55,834.94,823.55,829.19,0,0
08/29/2000,829.19,830.44,825.49,827.3,0,0
08/30/2000,827.3,827.3,819.48,820.95,0,0
08/31/2000,820.93,832.18,820.93,827.31,0,0
09/01/2000,827.41,834.81,827.41,829.83,0,0
09/05/2000,826.48,827.77,820.91,823.49,0,0
09/06/2000,823.49,825.08,814.11,814.28,0,0
09/07/2000,815.62,820.55,814.45,817.95,0,0
09/08/2000,818.03,818.03,810.56,813.05,0,0
09/11/2000,812.9,818.42,804.76,808.12,0,0
09/12/2000,808.56,811.79,801.1,802.57,0,0
09/13/2000,801.8,804.49,795.79,803.06,0,0
09/14/2000,805.73,808.43,796.74,799.34,0,0
09/15/2000,798.23,798.8,786.54,789.77,0,0
09/18/2000,790.73,791.16,777.14,778.93,0,0
09/19/2000,778.93,788.68,778.93,787.77,0,0
09/20/2000,788.58,788.58,771.45,782.55,0,0
09/21/2000,782.55,782.55,772.66,780.39,0,0
09/22/2000,764.07,774.08,759.45,774.08,0,0
09/25/2000,774.57,779.1,763.47,766.01,0,0
09/26/2000,767.71,771.36,756.21,757.01,0,0
09/27/2000,759.36,763.68,754.84,758.63,0,0
09/28/2000,758.71,775.38,756.95,773.27,0,0
09/29/2000,772.68,772.68,759.42,759.79,0,0
10/02/2000,763.45,768.52,759.12,763.26,0,0
10/03/2000,766.95,774.09,757.15,757.74,0,0
10/04/2000,758.03,765.53,751.17,762.03,0,0
10/05/2000,761.52,768.41,760.81,764.38,0,0
10/06/2000,764.73,768.46,743.09,750.97,0,0
10/09/2000,750.83,751.4,741.36,744.23,0,0
10/10/2000,743.38,748.66,735.41,737.68,0,0
10/11/2000,734.73,734.73,714.48,724.02,0,0
10/12/2000,724.02,729.98,702.52,703.59,0,0
10/13/2000,703.68,729.01,701.69,728.97,0,0
10/16/2000,727.74,729.87,720.57,725.48,0,0
10/17/2000,728.62,729.41,707.74,711.72,0,0
10/18/2000,711.72,714.46,685.55,706.77,0,0
10/19/2000,708.35,734.47,708.35,733.89,0,0
10/20/2000,733.89,745.77,729.23,738.12,0,0
10/23/2000,737.62,741.17,729.68,734.35,0,0
10/24/2000,736.64,747.37,731.83,738.42,0,0
10/25/2000,736.43,737.48,718.21,719.14,0,0
10/26/2000,719.14,725.32,705.51,720.62,0,0
10/27/2000,720.62,729.25,719.46,726.18,0,0
10/30/2000,726.18,736.21,722.38,732.77,0,0
10/31/2000,733.97,752.43,733.97,750.93,0,0
11/01/2000,749.46,753.46,741.91,748.39,0,0
11/02/2000,751.61,755.6,747.92,753.52,0,0
11/03/2000,754.32,755.85,749.15,751.7,0,0
11/06/2000,753.85,759.14,752.77,755.44,0,0
11/07/2000,755.27,760.29,751.55,756.3,0,0
11/08/2000,756.3,760.45,742.98,743.32,0,0
11/09/2000,743.32,743.32,721.79,739.21,0,0
11/10/2000,739.21,739.21,719.11,719.11,0,0
11/13/2000,719.11,719.13,698.77,712.16,0,0
11/14/2000,712.16,734.67,712.16,729.67,0,0
11/15/2000,729.67,738.13,725.19,733.3,0,0
11/16/2000,732.79,736.78,722.96,724.18,0,0
11/17/2000,724.28,733.05,717.02,725.09,0,0
11/20/2000,719.55,719.55,709.16,710.04,0,0
11/21/2000,710.04,718.73,706.25,713.7,0,0
11/22/2000,713.75,713.75,700.39,700.72,0,0
11/24/2000,704.16,712.65,704.16,711.16,0,0
11/27/2000,711.16,724.84,711.16,714.78,0,0
11/28/2000,714.78,720.28,707.92,708.47,0,0
11/29/2000,709.1,718.33,704.92,712.31,0,0
11/30/2000,709.05,709.05,684.3,697.28,0,0
12/01/2000,697.28,708.69,691.8,695.99,0,0
12/04/2000,695.99,706.14,693.44,701.37,0,0
12/05/2000,706.82,732.09,706.82,732.09,0,0
12/06/2000,731.16,731.16,714.24,717.34,0,0
12/07/2000,714.47,717.29,708.64,710.29,0,0
12/08/2000,710.29,732.79,710.29,726.97,0,0
12/11/2000,727.06,739.71,725.55,733.97,0,0
12/12/2000,733.97,733.97,727.52,728.91,0,0
12/13/2000,728.91,737.24,719.34,720.59,0,0
12/14/2000,720.64,721.37,710.54,710.67,0,0
12/15/2000,708.21,708.21,687.09,689.78,0,0
12/18/2000,691.73,701.16,691.15,694.35,0,0
12/19/2000,694.44,709.38,686.48,686.82,0,0
12/20/2000,686.85,686.85,660.62,661.5,0,0
12/21/2000,660.7,674.71,656.68,668.58,0,0
12/22/2000,668.58,684.55,668.58,684.24,0,0
12/26/2000,684.24,690.64,679.52,687,0,0
12/27/2000,686.4,693.38,683.78,691.18,0,0
12/28/2000,689.73,694.18,688.62,692.29,0,0
12/29/2000,691.45,695.09,684.44,686.65,0,0
01/02/2001,686.45,686.45,662.56,667.13,0,0
01/03/2001,665.18,704.59,664.56,703.94,0,0
01/04/2001,704.28,709.68,698.58,700.92,0,0
01/05/2001,701.8,701.85,680.11,681.71,0,0
01/08/2001,680.4,680.76,667.28,677.35,0,0
01/09/2001,679.63,686.65,676.07,679.45,0,0
01/10/2001,679.45,685.13,671.59,684.78,0,0
01/11/2001,682.95,696.47,679.45,693.4,0,0
01/12/2001,693.4,696.38,684.11,687.88,0,0
01/16/2001,688.27,693.83,684.8,693.05,0,0
01/17/2001,693.05,703.15,689.61,691.98,0,0
01/18/2001,692.03,707.19,691.58,704,0,0
01/19/2001,709.12,710.78,701.06,705.23,0,0
01/22/2001,705.23,710.45,698.39,703.17,0,0
01/23/2001,703.17,713.45,700.39,712.04,0,0
01/24/2001,713,717.2,710.71,714.33,0,0
01/25/2001,714.52,717.32,709.97,710.81,0,0
01/26/2001,708.37,710.33,703.22,709.06,0,0
01/29/2001,706.27,712.56,705.71,711.5,0,0
01/30/2001,711.75,719.74,708.76,718.46,0,0
01/31/2001,719.12,725.42,714.3,715.2,0,0
02/01/2001,715.22,719.66,711.25,719.66,0,0
02/02/2001,719.7,720.45,705.08,705.48,0,0
02/05/2001,704.38,709.97,703.85,709.66,0,0
02/06/2001,709.76,714.96,707.48,708.52,0,0
02/07/2001,708.53,708.53,697.13,700.77,0,0
02/08/2001,700.97,704.74,694.32,694.32,0,0
02/09/2001,688.74,689.12,679.48,682.35,0,0
02/12/2001,682.81,692.32,682.11,692.06,0,0
02/13/2001,692.06,695.96,684.04,684.75,0,0
02/14/2001,684.75,685.62,676.28,682.68,0,0
02/15/2001,682.68,690.89,682.68,688.5,0,0
02/16/2001,688.5,688.5,670.04,675.35,0,0
02/20/2001,675.42,679.08,660.85,661.36,0,0
02/21/2001,661.36,663.61,646.27,647.6,0,0
02/22/2001,648.45,650.96,634.11,647.29,0,0
02/23/2001,647.29,647.29,626.83,642.33,0,0
02/26/2001,642.64,655.83,639.83,655.77,0,0
02/27/2001,654.99,659.1,647.21,650.97,0,0
02/28/2001,653.9,653.96,635.04,640.71,0,0
03/01/2001,639.82,641.48,625.64,641.38,0,0
03/02/2001,641.38,643.84,628.55,633.89,0,0
03/05/2001,633.89,639.21,633.89,638.41,0,0
03/06/2001,640.08,653.21,640.08,645.45,0,0
03/07/2001,645.45,652.04,645.45,650.72,0,0
03/08/2001,650.72,653.44,647.04,651.47,0,0
03/09/2001,650.29,650.29,629.65,633.4,0,0
03/12/2001,631.26,631.26,598.45,601.62,0,0
03/13/2001,602.98,613.73,598.8,613.55,0,0
03/14/2001,601.84,603.28,589.89,596.1,0,0
03/15/2001,597.79,605.36,597.79,600.71,0,0
03/16/2001,600.25,600.5,586.93,587.99,0,0
03/19/2001,591,599.81,585.96,597.67,0,0
03/20/2001,597.67,604.06,581.65,581.93,0,0
03/21/2001,581.66,586,567.95,569.94,0,0
03/22/2001,571.03,571.03,548.16,567.44,0,0
03/23/2001,569.78,581.94,568.52,580.56,0,0
03/26/2001,580.98,592.26,580.98,588.07,0,0
03/27/2001,588.82,606.35,587.69,605.51,0,0
03/28/2001,594.76,594.76,584.87,587.98,0,0
03/29/2001,587.83,592.66,577.75,584.48,0,0
03/30/2001,584.9,593.16,582.85,591,0,0
04/02/2001,591.6,597.18,579.47,583.7,0,0
04/03/2001,583.78,583.78,559.12,561.89,0,0
04/04/2001,562.51,569.75,554.47,560.99,0,0
04/05/2001,564.2,588.52,564.2,588.52,0,0
04/06/2001,587.27,587.27,571.87,577.34,0,0
04/09/2001,578.04,586.67,575.3,581.47,0,0
04/10/2001,581.47,601.01,581.47,597.84,0,0
04/11/2001,601.12,606.34,595.18,598.98,0,0
04/12/2001,598.41,608.25,594.14,608.25,0,0
04/16/2001,607.62,608.54,598.91,606,0,0
04/17/2001,605.99,612.36,599.89,611.79,0,0
04/18/2001,617.03,644.87,617.03,639.37,0,0
04/19/2001,639.51,649.05,637.63,649.03,0,0
04/20/2001,649.63,649.69,638.85,643.64,0,0
04/23/2001,643.21,643.21,629.85,633.89,0,0
04/24/2001,633.88,639,625.57,625.73,0,0
04/25/2001,625.5,637.55,624.68,635.56,0,0
04/26/2001,637.47,647.28,637.47,640.3,0,0
04/27/2001,642.21,649.1,642.21,649.1,0,0
04/30/2001,651.48,657.26,643.22,645.47,0,0
05/01/2001,645.58,655.56,642.93,655.56,0,0
05/02/2001,657.64,660.31,651.38,657.33,0,0
05/03/2001,656.19,656.19,643.16,647.75,0,0
05/04/2001,647.75,659.42,639.41,658.74,0,0
05/07/2001,658.74,661.13,654.64,657.44,0,0
05/08/2001,658.88,659.19,650.9,656.35,0,0
05/09/2001,656.39,656.39,647.97,652.02,0,0
05/10/2001,652.14,658.85,651.1,651.41,0,0
05/11/2001,651.47,652.68,642.61,645.42,0,0
05/14/2001,645.43,648.17,642.98,647.47,0,0
05/15/2001,647.67,650.4,643.8,646.26,0,0
05/16/2001,645.57,665.13,642.46,664.62,0,0
05/17/2001,664.86,670.42,663.13,665.58,0,0
05/18/2001,664.93,668.38,661.67,668.38,0,0
05/21/2001,668.38,678.77,665.42,678.6,0,0
05/22/2001,679.59,680.03,674.89,676.03,0,0
05/23/2001,675.47,675.47,665,665.29,0,0
05/24/2001,665.39,668.74,661.01,668.3,0,0
05/25/2001,668.3,668.3,657.49,658.29,0,0
05/29/2001,658.29,659.63,651.96,652.9,0,0
05/30/2001,651.3,652.11,641.82,642.96,0,0
05/31/2001,643.59,650.13,642.01,646.23,0,0
06/01/2001,647.02,652.39,642.43,649.61,0,0
06/04/2001,650.67,654.49,647.63,654.49,0,0
06/05/2001,655.15,663.93,654.05,662.09,0,0
06/06/2001,661.91,661.91,654.32,655.07,0,0
06/07/2001,654.78,658.7,651.93,658.59,0,0
06/08/2001,658.72,658.72,648.97,651.92,0,0
06/11/2001,651.92,651.92,643.42,646.59,0,0
06/12/2001,638.53,650.58,637.14,647.57,0,0
06/13/2001,647.55,649.75,639.79,639.92,0,0
06/14/2001,639.92,639.92,628.99,629.45,0,0
06/15/2001,629.42,629.95,619.58,626.63,0,0
06/18/2001,626.63,630.93,624.46,624.47,0,0
06/19/2001,624.47,634.4,624.18,626.66,0,0
06/20/2001,626.04,635.74,625.48,634.05,0,0
06/21/2001,633.83,644.47,632.48,642.97,0,0
06/22/2001,643.3,643.37,634.11,636.22,0,0
06/25/2001,637.08,640.05,629.24,632.03,0,0
06/26/2001,630.13,631.82,623.85,629.54,0,0
06/27/2001,629.54,631.33,624.62,626.69,0,0
06/28/2001,626.69,640.63,626.69,635.58,0,0
06/29/2001,635.58,640.94,631.04,632.02,0,0
07/02/2001,632.44,642.08,632.44,639.96,0,0
07/03/2001,639.38,639.56,636.22,638.55,0,0
07/05/2001,638.19,638.19,628.51,628.56,0,0
07/06/2001,628.56,628.56,611.71,612.95,0,0
07/09/2001,613.24,620.19,612.86,618.29,0,0
07/10/2001,618.29,621.07,607.59,608.79,0,0
07/11/2001,608.85,610.95,601.05,607.01,0,0
07/12/2001,611.57,623.72,611.57,622.46,0,0
07/13/2001,622.18,628.46,620.08,626.85,0,0
07/16/2001,626.19,629.69,618.61,620.6,0,0
07/17/2001,619.94,627.62,616.45,626.91,0,0
07/18/2001,624.62,624.62,617.4,623.06,0,0
07/19/2001,624.48,632.23,622.11,627.08,0,0
07/20/2001,623.92,627.42,622.17,625.59,0,0
07/23/2001,625.59,628.07,614.07,614.41,0,0
07/24/2001,614.08,614.08,600.44,604.16,0,0
07/25/2001,604.16,613.99,603.79,613.95,0,0
07/26/2001,613.61,619.85,608.67,619.14,0,0
07/27/2001,618.56,622.63,615.69,620.16,0,0
07/30/2001,620.53,621.73,616.8,618.89,0,0
07/31/2001,619.22,628.9,619.22,622.16,0,0
08/01/2001,623.82,627.45,621.82,623.61,0,0
08/02/2001,628.96,629.2,623.56,626.27,0,0
08/03/2001,626.27,626.27,618.89,623.65,0,0
08/06/2001,622.17,622.17,613.16,615.21,0,0
08/07/2001,614.83,619.7,612.45,618.71,0,0
08/08/2001,618.04,619.86,606.36,607.53,0,0
08/09/2001,607.28,608.74,602.76,607.83,0,0
08/10/2001,607.43,613.23,600.24,611.41,0,0
08/13/2001,611.63,612.46,607.88,610.49,0,0
08/14/2001,610.51,614.59,605.58,607.02,0,0
08/15/2001,607.22,609.4,602.5,603.02,0,0
08/16/2001,602.39,605.31,596.26,605.03,0,0
08/17/2001,603.07,603.07,590.18,593.87,0,0
08/20/2001,593.83,599,593,599,0,0
08/21/2001,599.06,602.95,589.75,590.27,0,0
08/22/2001,591.1,596.48,587.49,594.68,0,0
08/23/2001,594.57,596.81,592.61,592.93,0,0
08/24/2001,594.25,606.97,593.27,606.71,0,0
08/27/2001,606.59,608.48,603.53,604.22,0,0
08/28/2001,604.22,604.59,593.95,594.13,0,0
08/29/2001,594.92,597.34,585.63,586.34,0,0
08/30/2001,584.82,587.96,572.41,574.38,0,0
08/31/2001,574.19,582.2,573.26,577.4,0,0
09/04/2001,577.18,590.71,574.34,578.04,0,0
09/05/2001,578.61,581.01,568.92,578.89,0,0
09/06/2001,577.31,577.31,564.98,565.51,0,0
09/07/2001,564.86,565.05,551.57,553.89,0,0
09/10/2001,553.07,560.72,546.93,558.58,0,0
09/17/2001,558.58,558.58,527.83,529.1,0,0
09/18/2001,529.83,533.74,524.25,526.8,0,0
09/19/2001,526.8,529.92,500.87,518.85,0,0
09/20/2001,517.23,517.23,500.95,501.02,0,0
09/21/2001,496.68,503.02,480.07,491.7,0,0
09/24/2001,493.52,516.35,493.52,513.03,0,0
09/25/2001,513.36,521,510.13,517.92,0,0
09/26/2001,518.52,522.45,513.29,516.29,0,0
09/27/2001,515.83,522.39,510.73,521.96,0,0
09/28/2001,522.33,533.1,522.33,533.1,0,0
10/01/2001,532.77,534.34,526.88,533.4,0,0
10/02/2001,533.42,539.57,530.02,539.57,0,0
10/03/2001,539.57,552.51,533.64,550.6,0,0
10/04/2001,552.24,557.16,547.22,548.45,0,0
10/05/2001,548.45,550.16,539.86,549.38,0,0
10/08/2001,549.38,549.38,541.53,544.88,0,0
10/09/2001,544.55,545.49,540.3,541.84,0,0
10/10/2001,541.82,555.42,539.8,554.76,0,0
10/11/2001,555.48,564.78,555.48,563.39,0,0
10/12/2001,562.76,563.27,550.55,560.78,0,0
10/15/2001,559.28,560.68,553.62,560.43,0,0
10/16/2001,560.83,566.83,558.74,564.14,0,0
10/17/2001,564.14,569.15,554.26,554.67,0,0
10/18/2001,555,555.69,548.51,551.01,0,0
10/19/2001,550.82,554.63,544.99,553.8,0,0
10/22/2001,553.27,562.99,551.82,562.52,0,0
10/23/2001,562.52,566.89,557.44,559.05,0,0
10/24/2001,559.42,561.94,556.55,558.69,0,0
10/25/2001,558.69,565.62,548.02,565.62,0,0
10/26/2001,565.11,571.48,562.48,567.98,0,0
10/29/2001,567.59,567.59,553.34,553.34,0,0
10/30/2001,551.86,551.86,541.25,545.06,0,0
10/31/2001,546.19,552.84,543.55,544.5,0,0
11/01/2001,544.88,559.15,542.09,558.24,0,0
11/02/2001,558.08,561.53,553.28,559.99,0,0
11/05/2001,559.99,569.77,559.99,566.68,0,0
11/06/2001,566.34,576.86,563.14,576.3,0,0
11/07/2001,574.83,579.46,572.03,573.64,0,0
11/08/2001,574.84,584.49,574.74,576.62,0,0
11/09/2001,576.36,579.13,572.48,577.99,0,0
11/12/2001,577.4,578.31,566.41,576.13,0,0
11/13/2001,577.99,587.28,577.99,587.04,0,0
11/14/2001,587.04,592.44,584.56,589.16,0,0
11/15/2001,589.16,592.36,585.86,590.44,0,0
11/16/2001,590.45,591.01,583.16,588.07,0,0
11/19/2001,589.07,595.08,588.98,595.07,0,0
11/20/2001,594.5,595.65,589.61,590.03,0,0
11/21/2001,589.11,589.23,581.93,586.36,0,0
11/23/2001,586.66,593.7,586.17,593.27,0,0
11/26/2001,593.27,596.85,590.82,596.24,0,0
11/27/2001,595.47,598.57,586.86,590.83,0,0
11/28/2001,590.2,590.2,578.69,578.92,0,0
11/29/2001,579.78,585.39,577.11,585.28,0,0
11/30/2001,585.28,587.3,583.55,584.8,0,0
12/03/2001,583.78,583.78,576.77,578.66,0,0
12/04/2001,579.58,585.63,577.9,585.63,0,0
12/05/2001,586.19,599.38,586.19,597.7,0,0
12/06/2001,597.7,599.97,595.56,596.77,0,0
12/07/2001,596.54,596.54,588.52,591.78,0,0
12/10/2001,590.9,591.94,581.22,581.24,0,0
12/11/2001,581.84,587.42,577.93,579.32,0,0
12/12/2001,579.32,582.56,574.33,580.37,0,0
12/13/2001,578.49,578.49,569.85,570.6,0,0
12/14/2001,570.13,575.52,568.16,572.38,0,0
12/17/2001,571.86,580.69,571.86,578.97,0,0
12/18/2001,579.33,585.07,579.33,583.38,0,0
12/19/2001,582.12,590.25,580.1,588.72,0,0
12/20/2001,588.05,590.34,584.26,584.3,0,0
12/21/2001,585.78,588.42,583.98,586.41,0,0
12/24/2001,586.59,587.33,585.18,585.19,0,0
12/26/2001,585.32,592.84,585.22,587.5,0,0
12/27/2001,587.72,590.87,587.31,590.87,0,0
12/28/2001,591.49,594.75,590.3,591.75,0,0
12/31/2001,591.17,591.64,584.17,584.28,0,0
01/02/2002,585.26,588.98,579.44,588.98,0,0
01/03/2002,589.68,595.13,588.61,595.13,0,0
01/04/2002,596.07,600.8,594.08,598.61,0,0
01/07/2002,599.34,600.65,593.56,594.41,0,0
01/08/2002,594.6,596.24,590.64,592.5,0,0
01/09/2002,593.09,600.02,587.89,589.62,0,0
01/10/2002,589.6,592.58,587.01,590.56,0,0
01/11/2002,590.56,592.1,584.12,584.2,0,0
01/14/2002,583.55,584.55,580.58,580.86,0,0
01/15/2002,581.06,586.19,579.62,584.85,0,0
01/16/2002,583.66,583.66,574.89,574.99,0,0
01/17/2002,576.12,581.97,576.12,581.63,0,0
01/18/2002,581.63,581.63,573.05,575.24,0,0
01/22/2002,578.5,579.22,569.68,570.63,0,0
01/23/2002,570.69,576.18,568.67,573.63,0,0
01/24/2002,574.98,579.4,573.91,575.09,0,0
01/25/2002,574.88,578.45,572.97,575.14,0,0
01/28/2002,576.03,578.45,571.44,574.91,0,0
01/29/2002,574.92,577.16,556.65,557.28,0,0
01/30/2002,557.28,564.66,546.13,564.38,0,0
01/31/2002,565.27,573.49,564.57,573.49,0,0
02/01/2002,573.18,573.25,567.19,569.35,0,0
02/04/2002,569.17,569.17,552.05,553.43,0,0
02/05/2002,552.97,558.13,547.32,552.38,0,0
02/06/2002,553.51,555.04,546.89,550.2,0,0
02/07/2002,549.73,555.82,547.24,548.69,0,0
02/08/2002,549.38,557.34,548.35,557.28,0,0
02/11/2002,556.76,565.2,555.88,565.08,0,0
02/12/2002,564.34,565.3,560.02,562.51,0,0
02/13/2002,562.51,569.64,562.51,567.79,0,0
02/14/2002,567.79,571.4,564.76,567.13,0,0
02/15/2002,567.26,567.52,559.46,559.65,0,0
02/19/2002,558.48,558.48,548.85,549.22,0,0
02/20/2002,549.99,557.87,544.82,557.59,0,0
02/21/2002,556.42,559.57,547.98,548.58,0,0
02/22/2002,548.58,556.28,545.15,554.04,0,0
02/25/2002,554.04,565.83,554.04,563.78,0,0
02/26/2002,564.11,566.98,559.33,562.67,0,0
02/27/2002,563.6,570.45,558.95,563.09,0,0
02/28/2002,563.7,570.51,562.36,562.41,0,0
03/01/2002,563.44,576.19,563.44,576.16,0,0
03/04/2002,575.22,586.6,575.22,586.52,0,0
03/05/2002,586.41,588.64,581.4,581.95,0,0
03/06/2002,581.91,591.73,581.9,590.21,0,0
03/07/2002,591.15,592.73,582.76,586.88,0,0
03/08/2002,588.61,595.09,587.49,589.84,0,0
03/11/2002,589.58,594.37,587.69,591.73,0,0
03/12/2002,591.73,591.73,584.84,591.09,0,0
03/13/2002,591.09,591.09,582.75,584.7,0,0
03/14/2002,584.78,587.15,583.26,584.33,0,0
03/15/2002,583.96,591.13,583.96,591.13,0,0
03/18/2002,591.13,594.66,586.5,589.63,0,0
03/19/2002,589.63,594.02,589.62,592.09,0,0
03/20/2002,592.09,592.09,581.89,582.17,0,0
03/21/2002,582.01,583.43,574.86,582.44,0,0
03/22/2002,582.35,584.1,577.92,580.09,0,0
03/25/2002,580.41,581.7,571.59,571.67,0,0
03/26/2002,571.76,580.14,571.76,575.17,0,0
03/27/2002,574.51,579.24,573.16,577.49,0,0
03/28/2002,578.56,582.39,577.2,577.87,0,0
04/01/2002,577.08,577.19,570.46,576.68,0,0
04/02/2002,574.85,574.85,570.67,571.48,0,0
04/03/2002,571.88,573,562.67,566.03,0,0
04/04/2002,565.86,568.69,563.4,566.72,0,0
04/05/2002,567.47,569.88,562.01,564.02,0,0
04/08/2002,564.02,564.12,557.19,563.95,0,0
04/09/2002,563.92,565.21,558.2,558.83,0,0
04/10/2002,559.73,566.22,558.5,565.35,0,0
04/11/2002,565.35,565.35,548.5,549.46,0,0
04/12/2002,550.24,555.15,549.85,553.74,0,0
04/15/2002,553.91,555.14,546.23,547.72,0,0
04/16/2002,547.72,562.2,547.72,561.29,0,0
04/17/2002,562.79,563.79,558.38,559.73,0,0
04/18/2002,559.74,562.34,550.97,559.36,0,0
04/19/2002,561.45,562.55,558.74,559.79,0,0
04/22/2002,558.8,558.81,548.91,550.04,0,0
04/23/2002,550.08,551.87,544.44,545.8,0,0
04/24/2002,546.05,549.98,541.47,541.86,0,0
04/25/2002,541.22,542.71,537.31,540.69,0,0
04/26/2002,541.46,543.77,532.37,532.37,0,0
04/29/2002,532.66,534.18,525.78,526.84,0,0
04/30/2002,526.84,536.02,525.51,532.4,0,0
05/01/2002,532.18,539.58,526.43,538.53,0,0
05/02/2002,538.39,541.66,534.65,537.53,0,0
05/03/2002,537.28,537.28,528.22,530.52,0,0
05/06/2002,530.2,531.88,519.27,519.48,0,0
05/07/2002,519.48,523.31,517.82,518.22,0,0
05/08/2002,521.87,540.8,521.87,540.62,0,0
05/09/2002,540.62,540.62,531.15,531.69,0,0
05/10/2002,532.34,533.26,522.52,523.24,0,0
05/13/2002,523.82,533.88,522.31,533.76,0,0
05/14/2002,534.66,545.89,534.66,545.6,0,0
05/15/2002,545.3,549.41,541.43,542.02,0,0
05/16/2002,541.92,548.17,541.08,547.88,0,0
05/17/2002,548.54,553.33,547.6,553.3,0,0
05/20/2002,551.72,551.72,544.41,545.28,0,0
05/21/2002,545.45,549.56,537.81,538.28,0,0
05/22/2002,537.85,541.92,536.06,541.92,0,0
05/23/2002,542.2,547.57,538.73,547.57,0,0
05/24/2002,546.26,547.03,538.5,539.92,0,0
05/28/2002,540.21,540.89,532.05,534.32,0,0
05/29/2002,534.32,534.38,529.96,530.04,0,0
05/30/2002,530.04,531.56,523.31,528.88,0,0
05/31/2002,529.62,536.78,528.72,529.2,0,0
06/03/2002,528.98,531.45,514.08,514.74,0,0
06/04/2002,514.52,518.94,510.65,516.03,0,0
06/05/2002,516.25,521.05,514.84,520.87,0,0
06/06/2002,520.53,520.53,507.89,509.55,0,0
06/07/2002,507.54,510.47,498.5,507.32,0,0
06/10/2002,506.86,513.1,505.63,509.03,0,0
06/11/2002,509.42,514.22,500.31,500.7,0,0
06/12/2002,500.46,507.98,496.57,507.02,0,0
06/13/2002,506.68,509.26,501.41,502.16,0,0
06/14/2002,501.58,502.87,488.1,501.76,0,0
06/17/2002,501.76,516.18,501.76,516.18,0,0
06/18/2002,515.62,518.41,513,516.73,0,0
06/19/2002,515.98,516.99,506.33,507.64,0,0
06/20/2002,507.59,509.26,499.08,500.02,0,0
06/21/2002,499.17,499.51,487.74,489.42,0,0
06/24/2002,489.29,497.97,480.25,493.04,0,0
06/25/2002,493.87,499.78,482.07,483.42,0,0
06/26/2002,480.41,485.08,471.24,482.57,0,0
06/27/2002,482.74,491.62,476.53,491.61,0,0
06/28/2002,491.36,497.18,489.21,490.12,0,0
07/01/2002,489.7,492.89,478.31,478.96,0,0
07/02/2002,478.52,479.59,468.24,470.11,0,0
07/03/2002,470.11,474.6,463.65,474.41,0,0
07/05/2002,475.32,492.76,475.32,492.66,0,0
07/08/2002,492.04,495.03,483.91,486.29,0,0
07/09/2002,486.4,488.75,474.33,475.24,0,0
07/10/2002,476.27,477.49,458.4,458.69,0,0
07/11/2002,458.42,464.06,448.82,462.92,0,0
07/12/2002,463.62,466.11,454.8,458.91,0,0
07/15/2002,458.68,458.68,435.83,457.17,0,0
07/16/2002,456.66,457.9,446.7,448.81,0,0
07/17/2002,448.81,463.5,447.46,453.68,0,0
07/18/2002,453.24,454.56,440.74,441.28,0,0
07/19/2002,438.99,438.99,419.02,423.1,0,0
07/22/2002,422.26,426.21,405.47,407.88,0,0
07/23/2002,407.97,411.94,395.63,396.75,0,0
07/24/2002,394.72,420.48,384.96,419.98,0,0
07/25/2002,419.09,425.62,405.99,417.3,0,0
07/26/2002,418.43,426.99,416.61,426.93,0,0
07/29/2002,428.51,450.87,428.51,450.87,0,0
07/30/2002,450.87,455.87,443.53,452.9,0,0
07/31/2002,452.02,458.87,446.36,458.87,0,0
08/01/2002,458.44,458.44,443.12,444.32,0,0
08/02/2002,444.18,444.18,428.37,434.05,0,0
08/05/2002,433.67,434.01,417.78,418.56,0,0
08/06/2002,419.78,439.84,419.78,431.17,0,0
08/07/2002,433.57,442.39,429.15,441.46,0,0
08/08/2002,441.46,457.52,440.83,457.16,0,0
08/09/2002,455.18,461.78,449.78,458.82,0,0
08/12/2002,458.82,458.82,450.2,456.15,0,0
08/13/2002,455.47,460.13,444.89,445.3,0,0
08/14/2002,445.3,465.05,441.42,464.44,0,0
08/15/2002,464.79,471.64,463.76,469.78,0,0
08/16/2002,468.96,472.46,462.18,468.44,0,0
08/19/2002,468.36,481.21,467.67,480.84,0,0
08/20/2002,479.93,479.93,471.24,474.03,0,0
08/21/2002,474.9,481.33,470.68,480.04,0,0
08/22/2002,480.23,487.42,478.73,485.95,0,0
08/23/2002,484.78,484.78,471.93,474.5,0,0
08/26/2002,474.91,479.23,468.25,477.59,0,0
08/27/2002,477.55,482.13,468.56,471.15,0,0
08/28/2002,469.82,469.82,459.99,462.53,0,0
08/29/2002,462.53,465.69,454.89,462,0,0
08/30/2002,461.35,467.23,457.49,460.8,0,0
09/03/2002,460.8,460.8,439.8,440.03,0,0
09/04/2002,440.28,449.74,439.1,447.98,0,0
09/05/2002,446.22,446.22,435.65,439.14,0,0
09/06/2002,441.69,449.67,441.69,446.67,0,0
09/09/2002,446.24,453.76,440.56,451.27,0,0
09/10/2002,451.36,455.9,450.62,455.89,0,0
09/11/2002,456.47,464.02,454.73,455.41,0,0
09/12/2002,454.8,454.8,442.06,443.23,0,0
09/13/2002,442.93,446.36,438.17,444.24,0,0
09/16/2002,443.75,447.09,439.75,446.65,0,0
09/17/2002,447.7,453.44,437.86,438.55,0,0
09/18/2002,436.61,441.04,429.93,435.99,0,0
09/19/2002,434.73,434.73,422.88,423.06,0,0
09/20/2002,423.06,425.87,420.49,423.9,0,0
09/23/2002,422.93,422.93,412.92,417.38,0,0
09/24/2002,416.56,417.99,409.81,410.87,0,0
09/25/2002,412.96,424.47,410.48,421.68,0,0
09/26/2002,422.54,430.75,422.54,428.51,0,0
09/27/2002,427.86,427.86,412.93,413.22,0,0
09/30/2002,412.43,412.45,399.46,407.25,0,0
10/01/2002,408.04,425.74,406.57,425.74,0,0
10/02/2002,423.19,428.37,414.96,415.93,0,0
10/03/2002,415.77,423.47,411.1,412.27,0,0
10/04/2002,413.04,416.59,400.66,403.22,0,0
10/07/2002,402.99,408.26,394.8,396.15,0,0
10/08/2002,396.19,408.57,393.49,401.62,0,0
10/09/2002,401.9,401.9,392.03,392.69,0,0
10/10/2002,392.69,407.1,387.8,405.91,0,0
10/11/2002,406.96,426.22,406.96,422.68,0,0
10/14/2002,421.9,427.17,418.28,425.54,0,0
10/15/2002,429.09,447.26,429.09,447.26,0,0
10/16/2002,443.5,443.5,434.43,436.19,0,0
10/17/2002,437.16,450.28,437.16,446.21,0,0
10/18/2002,446.76,450.53,440.09,449.02,0,0
10/21/2002,449.02,456.91,443.22,456.24,0,0
10/22/2002,454.65,455.2,447.96,452.59,0,0
10/23/2002,452.34,454.74,443.36,454.73,0,0
10/24/2002,455.33,458.24,445.89,447.88,0,0
10/25/2002,447.9,455.77,444.92,455.65,0,0
10/28/2002,457.62,460.84,449.64,452.09,0,0
10/29/2002,452.04,452.37,440.9,448.86,0,0
10/30/2002,449.33,455.2,446.69,452.6,0,0
10/31/2002,452.78,457.21,447.52,451.2,0,0
11/01/2002,450.25,459.75,446.5,458.16,0,0
11/04/2002,461.21,470.58,460.45,462.26,0,0
11/05/2002,461.55,468.39,460.84,467.93,0,0
11/06/2002,468.45,472.47,461.23,471.06,0,0
11/07/2002,470.82,470.82,458.13,460.55,0,0
11/08/2002,460.1,464.61,455.27,457.39,0,0
11/11/2002,457.06,457.06,446.77,447.63,0,0
11/12/2002,448.24,456.82,448.24,450.5,0,0
11/13/2002,450.04,455.73,445.28,450.61,0,0
11/14/2002,453.6,461.32,453.6,461.14,0,0
11/15/2002,461.14,464.23,456.09,463.72,0,0
11/18/2002,463.72,467.32,458.45,459.01,0,0
11/19/2002,459.01,462.34,455.14,457.69,0,0
11/20/2002,457.85,467.42,456.61,466.99,0,0
11/21/2002,467.01,478.44,467.01,477.86,0,0
11/22/2002,477.35,478.61,474.23,475.03,0,0
11/25/2002,475.03,478.88,471.87,476.95,0,0
11/26/2002,475.02,475.14,466.34,467.08,0,0
11/27/2002,469.63,481.45,469.63,480.36,0,0
11/29/2002,480.98,481.78,478.42,478.85,0,0
12/02/2002,482.05,487.94,473.31,477.19,0,0
12/03/2002,476.26,476.26,468.57,469.62,0,0
12/04/2002,467.77,472.46,463.86,468.03,0,0
12/05/2002,469.15,470.11,461.26,461.67,0,0
12/06/2002,460.11,465.96,455.94,464.42,0,0
12/09/2002,463.69,463.69,453.99,453.99,0,0
12/10/2002,454.38,460.92,454.38,460.49,0,0
12/11/2002,460.11,463.87,456.44,460.69,0,0
12/12/2002,461.45,462.32,456.1,458.54,0,0
12/13/2002,458.54,458.54,451.46,451.81,0,0
12/16/2002,452.31,463.27,452.31,463.26,0,0
12/17/2002,463.23,463.23,457.86,458.6,0,0
12/18/2002,458.6,458.6,450.73,452.78,0,0
12/19/2002,451.93,456.97,446.81,449.12,0,0
12/20/2002,449.13,456.71,449.13,455.46,0,0
12/23/2002,455.1,459.28,453.64,456.06,0,0
12/24/2002,455.28,455.71,453.12,453.27,0,0
12/26/2002,453.77,458.57,449.48,450.6,0,0
12/27/2002,450.6,451.2,442,443.04,0,0
12/30/2002,442.96,446.53,440.55,444.77,0,0
12/31/2002,444.61,445.84,439.57,444.75,0,0
01/02/2003,445.63,459.5,445.63,459.5,0,0
01/03/2003,459.25,460.43,456.15,459.2,0,0
01/06/2003,459.46,471.41,459.46,469.74,0,0
01/07/2003,470.14,471.83,465.9,467.84,0,0
01/08/2003,467.84,467.84,459.34,460.06,0,0
01/09/2003,460.67,470.44,460.67,469.92,0,0
01/10/2003,469.92,473.1,465.15,470.41,0,0
01/13/2003,471.55,475.06,468.45,470.83,0,0
01/14/2003,470.77,474.31,468.55,474.31,0,0
01/15/2003,474.86,475.09,466.44,466.88,0,0
01/16/2003,467.05,471.04,463.04,464.7,0,0
01/17/2003,464.7,464.7,455.88,457.36,0,0
01/21/2003,457.36,459.68,450.3,450.35,0,0
01/22/2003,450.34,452.1,445.31,445.67,0,0
01/23/2003,447.05,452.34,445.27,450.7,0,0
01/24/2003,449.95,449.95,435.37,436.14,0,0
01/27/2003,435.3,437.93,427.03,429.47,0,0
01/28/2003,429.91,436.15,429.78,434.65,0,0
01/29/2003,434.22,440.16,427.89,437.54,0,0
01/30/2003,437.88,438.38,426.26,426.71,0,0
01/31/2003,425.61,433.75,424.63,432.57,0,0
02/03/2003,432.57,437.92,432.57,435.7,0,0
02/04/2003,434.29,434.29,424.44,428.84,0,0
02/05/2003,429.98,435.62,425.19,426.01,0,0
02/06/2003,425.64,425.87,420.38,423.49,0,0
02/07/2003,424.11,427.11,416.91,418.79,0,0
02/10/2003,419.02,422.91,415.49,422.03,0,0
02/11/2003,422.23,425.96,416.25,418.58,0,0
02/12/2003,418.49,419.95,413.45,413.61,0,0
02/13/2003,413.58,416.13,407.79,414.04,0,0
02/14/2003,414.34,422.58,412.28,422.57,0,0
02/18/2003,423.77,432.71,423.77,431.48,0,0
02/19/2003,431.48,431.48,425.13,428.8,0,0
02/20/2003,428.8,430.63,423.7,424.29,0,0
02/21/2003,424.61,432.12,421.03,429.87,0,0
02/24/2003,429.33,429.33,421.17,421.47,0,0
02/25/2003,420.28,425.52,413.69,424.88,0,0
02/26/2003,424.47,425.75,418.14,418.72,0,0
02/27/2003,419.86,426.46,418.6,423.5,0,0
02/28/2003,423.8,428.51,423.11,425.36,0,0
03/03/2003,425.88,431.39,420.92,422.18,0,0
03/04/2003,422.22,422.64,415.32,415.36,0,0
03/05/2003,415.36,420.31,413.98,420.3,0,0
03/06/2003,419.8,420.79,415.38,416.49,0,0
03/07/2003,415.22,420.47,410.22,420.12,0,0
03/10/2003,418.14,418.14,409.24,409.64,0,0
03/11/2003,410.21,413.72,406.46,406.74,0,0
03/12/2003,406.35,408.92,400.24,408.92,0,0
03/13/2003,410.01,423.1,410.01,422.99,0,0
03/14/2003,422.99,428.21,420.81,424.05,0,0
03/17/2003,423.24,438.64,420.2,438.64,0,0
03/18/2003,438.72,440.66,435.37,440.38,0,0
03/19/2003,439.95,445.48,437.72,444.84,0,0
03/20/2003,444.32,447.79,437.35,445.79,0,0
03/21/2003,447.52,456.38,447.19,456.37,0,0
03/24/2003,453.66,453.66,438.83,439.67,0,0
03/25/2003,440.07,447.56,438.63,444.77,0,0
03/26/2003,444.68,445.43,440.46,442.07,0,0
03/27/2003,441.41,444.14,435.95,441.01,0,0
03/28/2003,439.89,441.8,436.51,437.94,0,0
03/31/2003,437.8,437.8,427.29,429.13,0,0
04/01/2003,429.6,436.88,429.54,435,0,0
04/02/2003,435,449.53,435,447.46,0,0
04/03/2003,448.16,450.48,444.88,445.1,0,0
04/04/2003,445.39,448.45,444.17,446.69,0,0
04/07/2003,449.75,460.44,447.15,447.25,0,0
04/08/2003,447.47,449.62,445.04,447.15,0,0
04/09/2003,447.3,451.92,440.29,440.53,0,0
04/10/2003,440.94,442.89,438.26,442.73,0,0
04/11/2003,442.73,449.03,439.74,440.97,0,0
04/14/2003,441.11,449.63,441.11,449.61,0,0
04/15/2003,449.46,452.53,447.88,452.08,0,0
04/16/2003,452.08,455.49,445.69,446.78,0,0
04/17/2003,446.28,453.92,446.2,453.71,0,0
04/21/2003,453.74,456.3,450.97,453.06,0,0
04/22/2003,452.18,463.29,450.35,463.08,0,0
04/23/2003,463.1,467.85,462.25,467.31,0,0
04/24/2003,466.32,466.32,460.17,462.95,0,0
04/25/2003,462.59,462.69,455.34,456.2,0,0
04/28/2003,456.44,466.8,456.44,464.78,0,0
04/29/2003,464.78,469.89,462.75,465.93,0,0
04/30/2003,465.72,468.25,462.75,465.53,0,0
05/01/2003,465.51,467.13,458.33,465.34,0,0
05/02/2003,464.52,472.29,463.17,471.87,0,0
05/05/2003,472.16,473.72,468.79,469.29,0,0
05/06/2003,469.18,475.66,469.07,472.71,0,0
05/07/2003,471.87,474.57,468.91,470.31,0,0
05/08/2003,470.31,470.31,465.08,465.34,0,0
05/09/2003,466.19,472.69,466.19,472.25,0,0
05/12/2003,472.15,478.83,470.6,477.96,0,0
05/13/2003,477.96,478.53,473.73,475.41,0,0
05/14/2003,476.08,478.56,471.94,473.98,0,0
05/15/2003,474.69,478.96,474.04,477.68,0,0
05/16/2003,477.58,478.86,473.48,475.72,0,0
05/19/2003,474.69,474.69,463.6,464.05,0,0
05/20/2003,464.52,466.31,459.55,463.58,0,0
05/21/2003,463.07,465.58,461.07,465.2,0,0
05/22/2003,465.3,471.27,464.88,469.38,0,0
05/23/2003,469.34,470.93,467.22,469.75,0,0
05/27/2003,469.2,479.7,466.54,478.99,0,0
05/28/2003,479.26,483.15,478.38,479.65,0,0
05/29/2003,479.65,484.13,475.5,477.42,0,0
05/30/2003,478.02,484.97,478.02,483.2,0,0
06/02/2003,484.33,491.75,484.33,485.36,0,0
06/03/2003,485.55,488.93,484.27,488.11,0,0
06/04/2003,488.24,496.02,488.03,495.03,0,0
06/05/2003,493.75,496.14,491.07,496.14,0,0
06/06/2003,496.14,505.17,494.84,495.67,0,0
06/09/2003,495.27,495.56,489.55,491.34,0,0
06/10/2003,491.34,496.1,491.34,496.09,0,0
06/11/2003,496.09,502.05,494.59,501.95,0,0
06/12/2003,501.95,504.65,499,502.84,0,0
06/13/2003,503.26,504.21,495.21,497.82,0,0
06/16/2003,497.82,509.42,497.82,509.33,0,0
06/17/2003,509.72,512.67,508.38,510.56,0,0
06/18/2003,510.37,512.4,507.25,509.65,0,0
06/19/2003,509.56,510,500.81,501.76,0,0
06/20/2003,502.31,505.99,501.19,502.39,0,0
06/23/2003,502.19,502.19,493.29,495.77,0,0
06/24/2003,495.03,498.94,494.32,496.49,0,0
06/25/2003,496.55,500.76,491.4,491.6,0,0
06/26/2003,492.33,497.76,490.85,497.06,0,0
06/27/2003,497.06,498.89,491.54,491.61,0,0
06/30/2003,492.37,495.62,490.16,490.39,0,0
07/01/2003,490.11,495.46,484.41,494.9,0,0
07/02/2003,495.71,500.86,495.71,500.74,0,0
07/03/2003,500.03,501.16,495.01,496.08,0,0
07/07/2003,496.08,506.53,496.08,505.5,0,0
07/08/2003,505.53,507.06,502.52,506.34,0,0
07/09/2003,506.37,508.28,501.73,503.63,0,0
07/10/2003,502.62,502.62,494.38,497.09,0,0
07/11/2003,497.57,503.97,497.57,502.48,0,0
07/14/2003,504.24,511.34,504.18,505.19,0,0
07/15/2003,505.19,508.56,501.82,504.07,0,0
07/16/2003,505.57,505.89,498.85,501.07,0,0
07/17/2003,501.07,501.07,493.1,494.8,0,0
07/18/2003,494.8,501.9,494.8,501.5,0,0
07/21/2003,501.33,501.33,491.16,492.8,0,0
07/22/2003,493.63,498.64,491.63,497.64,0,0
07/23/2003,498.11,498.61,493.36,497.79,0,0
07/24/2003,497.79,503.11,493.31,493.65,0,0
07/25/2003,494.09,502.95,491.45,502.94,0,0
07/28/2003,503.11,504.18,500.19,501.49,0,0
07/29/2003,501.49,502.92,495.41,497.85,0,0
07/30/2003,497.88,499.8,496.19,497.29,0,0
07/31/2003,498.86,506.65,498.58,499.27,0,0
08/01/2003,498.8,498.89,492.89,493.64,0,0
08/04/2003,493.62,497.06,487.26,495.5,0,0
08/05/2003,495.5,496.03,486.52,486.66,0,0
08/06/2003,485.75,492.7,484.68,488.13,0,0
08/07/2003,488,492.2,486.45,491.76,0,0
08/08/2003,491.76,495.15,491.76,493.8,0,0
08/11/2003,493.8,497.66,491.93,495.12,0,0
08/12/2003,495.57,499.76,494.45,499.74,0,0
08/13/2003,500.59,500.95,493.55,495.29,0,0
08/14/2003,495.47,499.11,493.28,498.22,0,0
08/15/2003,497.63,498.31,497.07,498.3,0,0
08/18/2003,498.74,503.39,498.74,502.79,0,0
08/19/2003,503.27,504.29,499.77,503.92,0,0
08/20/2003,502.95,503.88,500.54,501.89,0,0
08/21/2003,502.72,505.9,500.57,502.04,0,0
08/22/2003,503.49,506.9,497.21,497.42,0,0
08/25/2003,497.26,497.72,495.07,497.66,0,0
08/26/2003,496.99,500.02,492.75,499.28,0,0
08/27/2003,498.82,499.65,497.64,498.73,0,0
08/28/2003,499.07,502.07,495.9,501.24,0,0
08/29/2003,500.87,503.83,499.43,503.36,0,0
09/02/2003,503.84,511.16,502.39,510.86,0,0
09/03/2003,511.69,516.27,511.69,514.5,0,0
09/04/2003,514.5,516.72,513.04,516.18,0,0
09/05/2003,515.72,516.71,510.84,512.49,0,0
09/08/2003,512.85,518.5,512.85,518.02,0,0
09/09/2003,517.84,517.84,512.95,513.92,0,0
09/10/2003,513.02,513.54,508.08,508.77,0,0
09/11/2003,509.08,513.88,508.98,511.37,0,0
09/12/2003,510,512.89,506.8,512.3,0,0
09/15/2003,512.2,512.81,509.49,509.96,0,0
09/16/2003,510.12,517.59,510.12,517.36,0,0
09/17/2003,517.17,518.56,514.96,515.43,0,0
09/18/2003,515.36,522.84,515.25,522.6,0,0
09/19/2003,522.6,522.91,518.41,520.62,0,0
09/22/2003,520.62,520.62,510.95,513.31,0,0
09/23/2003,513.31,516.61,512.19,516.12,0,0
09/24/2003,516.22,516.67,505.23,505.46,0,0
09/25/2003,505.82,508.96,502.61,502.62,0,0
09/26/2003,502.96,503.19,499.35,499.61,0,0
09/29/2003,501.31,505.03,499.23,505.02,0,0
09/30/2003,504.34,504.34,496.57,498.56,0,0
10/01/2003,499.25,510.33,499.25,510.33,0,0
10/02/2003,510,512.14,507.77,511.2,0,0
10/03/2003,514.05,520.33,514.05,515.17,0,0
10/06/2003,515.36,518.24,514.62,517.04,0,0
10/07/2003,516.28,519.64,513.05,519.64,0,0
10/08/2003,519.64,520.02,515.03,516.54,0,0
10/09/2003,517.71,523.41,516.51,518.48,0,0
10/10/2003,518.56,519.56,516.85,518.05,0,0
10/13/2003,518.78,523.01,518.78,520.97,0,0
10/14/2003,520.97,523.3,518.7,523.3,0,0
10/15/2003,525.43,525.9,520.16,522.14,0,0
10/16/2003,521.43,525.06,520.44,523.51,0,0
10/17/2003,523.51,523.94,516.73,518.12,0,0
10/20/2003,518.18,521.43,516.94,521.43,0,0
10/21/2003,521.77,523.23,520.17,521.76,0,0
10/22/2003,521.76,521.76,512.36,513.4,0,0
10/23/2003,513.4,515.59,511.21,514.88,0,0
10/24/2003,512.78,512.78,505.98,511.25,0,0
10/27/2003,512.26,514.69,509.98,510.77,0,0
10/28/2003,511.78,518.64,511.78,518.64,0,0
10/29/2003,518.64,519.69,516.54,518.66,0,0
10/30/2003,519.74,520.99,516.37,517.53,0,0
10/31/2003,517.53,520.93,517.53,519.98,0,0
11/03/2003,520.8,525.42,520.8,524.01,0,0
11/04/2003,524.01,524.01,520.43,521.38,0,0
11/05/2003,521.51,521.96,517.27,520.25,0,0
11/06/2003,521.44,524.27,518.14,523.84,0,0
11/07/2003,524.28,525.88,520.07,520.7,0,0
11/10/2003,521.01,521.28,517.85,518.77,0,0
11/11/2003,518.65,519.58,517.11,518.66,0,0
11/12/2003,518.94,524.76,518.56,524.19,0,0
11/13/2003,523.59,523.68,520.86,522.99,0,0
11/14/2003,522.99,525.69,517.77,519.01,0,0
11/17/2003,518.36,518.36,511.74,516.23,0,0
11/18/2003,516.29,518.82,512.09,512.22,0,0
11/19/2003,512.22,517.57,512.22,516.82,0,0
11/20/2003,516.2,518.31,511.56,511.79,0,0
11/21/2003,512.46,513.62,510.06,511.77,0,0
11/24/2003,512.28,519.33,512.28,519.31,0,0
11/25/2003,519.37,521.74,517.97,519.54,0,0
11/26/2003,520.37,521.39,516.68,521.21,0,0
11/28/2003,520.84,522.29,520.25,520.74,0,0
12/01/2003,521.53,526.97,521.53,526.6,0,0
12/02/2003,526.6,527.02,523.85,524.71,0,0
12/03/2003,525.27,529.03,524.36,524.42,0,0
12/04/2003,524.84,528.01,524.56,527.56,0,0
12/05/2003,526.33,526.97,522.66,523.51,0,0
12/08/2003,523.68,527.95,523.55,527.67,0,0
12/09/2003,527.67,529.14,523.63,524.15,0,0
12/10/2003,524.34,526.62,522.34,525.33,0,0
12/11/2003,525.5,531.44,525.5,530.16,0,0
12/12/2003,530.16,532.22,528.58,531.78,0,0
12/15/2003,533.77,536.53,530.42,530.47,0,0
12/16/2003,530.6,535.17,530.6,534.75,0,0
12/17/2003,534.75,535.2,532.65,535.2,0,0
12/18/2003,535.26,540.66,535.26,540.49,0,0
12/19/2003,540.49,541.44,537.94,540.26,0,0
12/22/2003,540.26,542.28,538.66,542.28,0,0
12/23/2003,543.12,543.3,541.71,542.16,0,0
12/26/2003,542.07,544.08,542.07,542.78,0,0
12/29/2003,542.78,549.23,542.78,549.23,0,0
12/30/2003,549.22,549.56,547.75,549.07,0,0
12/31/2003,548.95,550.9,547.53,550.78,0,0
01/02/2004,551.08,555.05,548.12,549.99,0,0
01/05/2004,551.17,557.31,551.17,557.31,0,0
01/06/2004,557.04,558.11,555.53,557.75,0,0
01/07/2004,557.88,559.31,554.35,559.31,0,0
01/08/2004,559.31,562.88,559.02,562.88,0,0
01/09/2004,562.45,562.45,556.02,556.55,0,0
01/12/2004,556.99,559.64,556.22,559.41,0,0
01/13/2004,559.41,560.05,552.62,555.75,0,0
01/14/2004,555.75,559.9,555.75,559.77,0,0
01/15/2004,559.77,562.96,556.96,560.42,0,0
01/16/2004,560.58,564.72,560.58,564.72,0,0
01/20/2004,565.18,565.95,562.55,563.75,0,0
01/21/2004,563.75,569.47,562.02,568.64,0,0
01/22/2004,568.75,569.84,565.71,566.21,0,0
01/23/2004,566.86,569.99,563.1,565.41,0,0
01/26/2004,565.29,573.44,565.29,573.44,0,0
01/27/2004,572.94,573.25,567.15,567.15,0,0
01/28/2004,567.78,569.55,558.27,559.49,0,0
01/29/2004,559.49,563.33,557.36,563.1,0,0
01/30/2004,563.22,563.22,558.52,560.31,0,0
02/02/2004,560.79,566.42,558.69,562.76,0,0
02/03/2004,562.76,563.69,560.89,563.36,0,0
02/04/2004,561.83,562.32,558.11,558.87,0,0
02/05/2004,558.84,560.81,557.41,559.61,0,0
02/06/2004,559.97,566.07,559.02,566.06,0,0
02/09/2004,566.06,566.53,563.26,563.72,0,0
02/10/2004,563.72,567.18,563.07,566.35,0,0
02/11/2004,566.58,573.2,565.01,572.39,0,0
02/12/2004,572.39,572.39,568.97,569.43,0,0
02/13/2004,569.61,571.69,564.78,565.92,0,0
02/17/2004,566.98,572.28,566.98,571.24,0,0
02/18/2004,571.36,571.57,567.56,568.33,0,0
02/19/2004,568.33,571.62,565.83,566.06,0,0
02/20/2004,566.06,567.71,562.51,564.87,0,0
02/23/2004,565.21,566.16,562.06,564.58,0,0
02/24/2004,563.88,566.19,561.29,563.69,0,0
02/25/2004,563.98,566.74,563.64,565.86,0,0
02/26/2004,564.39,566.99,563.08,565.49,0,0
02/27/2004,566.06,568.9,564,564.54,0,0
03/01/2004,564.54,570.18,564.54,569.43,0,0
03/02/2004,569.36,569.71,565.02,565.86,0,0
03/03/2004,565.86,567.37,563.45,566.51,0,0
03/04/2004,566.48,568.7,566.16,568.32,0,0
03/05/2004,568.32,572.06,565.09,568.45,0,0
03/08/2004,568.45,569.98,563.53,563.67,0,0
03/09/2004,563.77,563.77,558.88,560.9,0,0
03/10/2004,561.26,561.38,552.01,552.8,0,0
03/11/2004,552.32,554.14,543.63,544.16,0,0
03/12/2004,544.16,549.96,544.16,549.92,0,0
03/15/2004,549.92,549.92,541.67,542.26,0,0
03/16/2004,542.83,547.14,541.2,545.56,0,0
03/17/2004,545.56,552.64,545.56,551.48,0,0
03/18/2004,551.3,552.44,546.32,550.69,0,0
03/19/2004,550.7,550.89,543.68,543.68,0,0
03/22/2004,543.68,543.68,532.91,536.1,0,0
03/23/2004,536.86,539.27,534.18,535.15,0,0
03/24/2004,535.65,537.95,532,534.49,0,0
03/25/2004,534.94,544.87,534.94,544.31,0,0
03/26/2004,544.17,547.37,542.79,543.52,0,0
03/29/2004,543.52,551.65,543.52,550.46,0,0
03/30/2004,550.06,552.74,548.91,552.53,0,0
03/31/2004,552.48,553.69,549.4,551.13,0,0
04/01/2004,551.12,555.87,551.12,553.64,0,0
04/02/2004,555.39,560.37,555.39,558.1,0,0
04/05/2004,558.17,562.86,557.89,562.86,0,0
04/06/2004,562.17,562.17,559.07,561.58,0,0
04/07/2004,561.58,561.58,556.33,557.28,0,0
04/08/2004,559.53,561.48,553.49,556.12,0,0
04/12/2004,556.33,560.1,556.33,559.49,0,0
04/13/2004,560.13,561.05,551.33,552.24,0,0
04/14/2004,552.24,553.69,548.72,551.88,0,0
04/15/2004,551.82,554.69,548.38,552.47,0,0
04/16/2004,552.76,556.34,551.49,554.94,0,0
04/19/2004,554.94,555.94,552.73,555.78,0,0
04/20/2004,555.99,557.55,547.1,547.1,0,0
04/21/2004,547.1,550.26,545.38,549.2,0,0
04/22/2004,548.75,556.76,547.24,555.24,0,0
04/23/2004,555.24,557.32,554.03,556.8,0,0
04/26/2004,556.61,559.15,553.29,554.62,0,0
04/27/2004,554.62,559.91,554.62,555.62,0,0
04/28/2004,555.62,555.62,547.41,547.84,0,0
04/29/2004,547.84,551.63,541.69,544.54,0,0
04/30/2004,544.54,546.94,540.88,540.88,0,0
05/03/2004,540.88,546.97,540.88,545.85,0,0
05/04/2004,545.85,551.03,543.59,547.15,0,0
05/05/2004,547.15,549.28,546.11,547.19,0,0
05/06/2004,547.19,547.19,540.23,543.9,0,0
05/07/2004,543.9,546.11,537.32,537.35,0,0
05/10/2004,537.35,537.35,528.74,532.68,0,0
05/11/2004,533.35,536.17,532.73,536,0,0
05/12/2004,535.68,537.3,526.53,537.17,0,0
05/13/2004,537.17,539.39,533.91,536.23,0,0
05/14/2004,535.98,538.71,531.77,535.47,0,0
05/17/2004,534.02,534.02,528.27,530.4,0,0
05/18/2004,531.03,535.25,531.03,533.82,0,0
05/19/2004,533.82,540.7,532.28,532.28,0,0
05/20/2004,532.58,534.92,531.28,533.2,0,0
05/21/2004,533.91,537.97,532.85,534.33,0,0
05/24/2004,534.96,538.02,532.62,534.04,0,0
05/25/2004,533.78,542.72,531.57,542.39,0,0
05/26/2004,541.98,543.43,540.1,542.6,0,0
05/27/2004,543.04,547.17,542.79,546.32,0,0
05/28/2004,546.25,546.58,544.34,545.13,0,0
06/01/2004,544.56,546.09,541.17,545.11,0,0
06/02/2004,545.34,549.22,544.4,547.58,0,0
06/03/2004,547.24,548.4,543.87,543.92,0,0
06/04/2004,543.92,550.51,543.92,547.08,0,0
06/07/2004,547.08,555.69,547.08,555.69,0,0
06/08/2004,555.06,556.88,553.43,556.74,0,0
06/09/2004,556.27,556.27,552.19,552.3,0,0
06/10/2004,552.69,554.91,552.65,554.9,0,0
06/14/2004,554.17,554.17,548.18,550.06,0,0
06/15/2004,550.49,555.67,550.49,552.79,0,0
06/16/2004,552.74,554.38,552.07,553.43,0,0
06/17/2004,552.97,553.63,550.62,552.6,0,0
06/18/2004,552.6,556.21,551.46,554.81,0,0
06/21/2004,554.89,556.29,551.92,552.36,0,0
06/22/2004,552.07,553.95,548.83,553.47,0,0
06/23/2004,553.32,558.3,551.72,557.8,0,0
06/24/2004,557.85,558.77,555.3,555.71,0,0
06/25/2004,555.72,558.12,549.68,549.75,0,0
06/28/2004,551.4,555.01,549.27,550.52,0,0
06/29/2004,550.26,553.58,549.78,552.51,0,0
06/30/2004,552.64,556.05,550.88,553.87,0,0
07/01/2004,553.91,554.43,545.85,549.01,0,0
07/02/2004,546.22,546.22,541.76,543.34,0,0
07/07/2004,543.33,546.23,542.46,544.25,0,0
07/08/2004,543.77,545.31,539.92,540.21,0,0
07/09/2004,540.21,543.75,540.21,542.63,0,0
07/12/2004,541.92,544.52,539.74,543.7,0,0
07/13/2004,544.02,544.84,543.03,544,0,0
07/14/2004,544,546.01,539.9,541.79,0,0
07/15/2004,542.01,542.81,537.84,537.88,0,0
07/16/2004,538.64,541.35,535.85,535.9,0,0
07/19/2004,536.34,538.61,533.94,536.29,0,0
07/20/2004,536.13,539.81,535.1,539.65,0,0
07/21/2004,541.7,544.04,533.02,533.02,0,0
07/22/2004,533.09,536.99,529.43,535.48,0,0
07/23/2004,534.28,534.28,529.22,530.38,0,0
07/26/2004,530.96,532.33,527.17,530.09,0,0
07/27/2004,530.46,536.5,530.46,535.53,0,0
07/28/2004,534.86,538.06,529.48,536.46,0,0
07/29/2004,537.42,539.64,535.28,537.28,0,0
07/30/2004,537,538.8,534.96,537.67,0,0
08/02/2004,536.87,541.49,535.22,540.41,0,0
08/03/2004,539.9,540.87,537.53,537.92,0,0
08/04/2004,536.77,540.29,535.31,538.49,0,0
08/05/2004,538.45,538.52,529.79,530.19,0,0
08/06/2004,528.75,528.75,520.83,521.83,0,0
08/09/2004,522.24,524.73,521.93,522.42,0,0
08/10/2004,522.96,528.77,522.96,528.77,0,0
08/11/2004,526.24,527.36,522.39,526.54,0,0
08/12/2004,526.54,526.54,519.47,519.56,0,0
08/13/2004,519.56,522.29,518.67,520.72,0,0
08/16/2004,520.97,528.14,520.97,527.3,0,0
08/17/2004,527.31,530.4,527.16,528.4,0,0
08/18/2004,528.4,534.84,526.81,534.84,0,0
08/19/2004,534.76,534.76,530.38,533.1,0,0
08/20/2004,532.78,537.09,532.03,536.04,0,0
08/23/2004,536.04,537.72,534.33,534.89,0,0
08/24/2004,535.27,537.46,533.43,534.98,0,0
08/25/2004,534.96,540.35,533.75,539.57,0,0
08/26/2004,539.2,540.45,538.18,539.46,0,0
08/27/2004,539.6,541.89,539.35,540.88,0,0
08/30/2004,540.88,540.88,536.55,536.55,0,0
08/31/2004,536.5,538.79,533.79,538.77,0,0
09/01/2004,538.77,540.74,535.63,538.6,0,0
09/02/2004,538.57,544.54,538.35,544.15,0,0
09/03/2004,542.61,545.11,541.06,541.06,0,0
09/07/2004,541.62,546.13,541.62,545,0,0
09/08/2004,544.83,546.27,543.12,543.12,0,0
09/09/2004,543.5,545.47,541.78,543.89,0,0
09/10/2004,543.97,547.07,541.92,546.25,0,0
09/13/2004,546.66,548.52,545.15,546.11,0,0
09/14/2004,546.13,547.82,545.83,546.93,0,0
09/15/2004,546.7,546.7,542.57,542.63,0,0
09/16/2004,542.63,544.94,542.63,543.35,0,0
09/17/2004,543.6,546.89,543.6,545.8,0,0
09/20/2004,545.46,545.46,541.08,541.93,0,0
09/21/2004,542.28,546.08,542.01,544.74,0,0
09/22/2004,543.36,543.36,536.2,536.84,0,0
09/23/2004,536.84,536.84,534.12,534.2,0,0
09/24/2004,534.2,536.24,534.15,534.37,0,0
09/27/2004,533.87,533.88,530.84,531.02,0,0
09/28/2004,531.41,535.07,529.86,534.19,0,0
09/29/2004,534.18,536.56,532.46,536.56,0,0
09/30/2004,536.56,537.2,533.1,534.86,0,0
10/01/2004,535.53,543.35,535.53,543.11,0,0
10/04/2004,543.11,547.32,543.11,544.74,0,0
10/05/2004,544.65,546.17,543.13,544.48,0,0
10/06/2004,544.37,547.89,543.38,547.89,0,0
10/07/2004,547.86,547.86,542.19,542.28,0,0
10/08/2004,541.93,543.85,537.45,538.47,0,0
10/11/2004,539.09,540.91,539.09,539.92,0,0
10/12/2004,539.15,540.49,536.27,539.22,0,0
10/13/2004,541.17,541.94,533.55,535.48,0,0
10/14/2004,535.41,535.73,528.75,529.58,0,0
10/15/2004,530.78,534.27,529.39,531.8,0,0
10/18/2004,531.67,535.48,529.94,535.18,0,0
10/19/2004,535.57,538.1,530.93,530.99,0,0
10/20/2004,530.9,531.15,526.62,530.72,0,0
10/21/2004,530.83,532.53,527.28,531.26,0,0
10/22/2004,530.89,531.61,524.93,525.16,0,0
10/25/2004,524.91,525.1,521.9,524,0,0
10/26/2004,524.23,531.69,524.23,531.69,0,0
10/27/2004,530.95,538.41,529.3,537.78,0,0
10/28/2004,537.65,541.16,535.67,539.48,0,0
10/29/2004,539.63,541.36,538.49,540.65,0,0
11/01/2004,540.65,542.24,539.21,540.5,0,0
11/02/2004,540.78,545.51,539.25,540.65,0,0
11/03/2004,540.65,549.44,540.65,546.73,0,0
11/04/2004,546.49,555.62,546.16,555.62,0,0
11/05/2004,556.36,559.99,555.08,557.9,0,0
11/08/2004,557.9,558.02,555.96,557.3,0,0
11/09/2004,557.38,559.44,556.06,556.9,0,0
11/10/2004,556.9,558.85,555.54,555.54,0,0
11/11/2004,555.54,561.02,555.54,560.18,0,0
11/12/2004,560.84,566.22,560.27,566.22,0,0
11/15/2004,566.18,566.64,564.4,566.09,0,0
11/16/2004,566.09,566.09,562.19,562.26,0,0
11/17/2004,562.66,568.67,562.66,565.72,0,0
11/18/2004,565.93,567.12,565.05,565.97,0,0
11/19/2004,565.94,566.13,558.83,559.69,0,0
11/22/2004,559.69,562.42,557.94,561.64,0,0
11/23/2004,561.08,562.55,558.58,561.29,0,0
11/24/2004,561.71,563.55,561.22,562.7,0,0
11/26/2004,562.32,564.5,562.03,562.65,0,0
11/29/2004,562.65,564.6,557.79,560.15,0,0
11/30/2004,560.15,560.58,557.47,557.47,0,0
12/01/2004,557.47,566.21,557.47,566.21,0,0
12/02/2004,566.01,568.93,564.57,566.45,0,0
12/03/2004,567.36,570.31,565.68,567.08,0,0
12/06/2004,566.84,567.79,564.57,566.59,0,0
12/07/2004,566.58,567.83,560.92,560.94,0,0
12/08/2004,560.94,564.38,560.94,563.81,0,0
12/09/2004,563.08,567.11,559.87,566.37,0,0
12/10/2004,565.34,567.13,564.33,565.5,0,0
12/13/2004,566.51,570.55,566.3,570.41,0,0
12/14/2004,570.41,573.5,569.75,572.42,0,0
12/15/2004,572.3,574,570.2,573.45,0,0
12/16/2004,572.89,575.26,571.04,573.46,0,0
12/17/2004,572.9,574.13,567.37,567.37,0,0
12/20/2004,567.37,572.14,567.31,567.8,0,0
12/21/2004,568.09,573.46,568.09,573.36,0,0
12/22/2004,573.36,576,571.85,575.34,0,0
12/23/2004,575.05,577.89,574.72,576.06,0,0
12/27/2004,576.06,578.13,573.86,573.86,0,0
12/28/2004,573.81,577.77,573.81,577.16,0,0
12/29/2004,576.63,577,575.31,576.53,0,0
12/30/2004,576.48,577.81,576.06,576.1,0,0
12/31/2004,576.1,577.51,575.02,575.29,0,0
01/03/2005,576.21,579.11,571.48,572.33,0,0
01/04/2005,572.33,574.49,565.51,566.77,0,0
01/05/2005,566.59,569.75,565.21,565.21,0,0
01/06/2005,565.56,569.24,565.25,567.54,0,0
01/07/2005,568.22,569.29,564.59,566.38,0,0
01/10/2005,566.38,570.22,565.57,568.27,0,0
01/11/2005,568.27,568.27,563.49,564.68,0,0
01/12/2005,564.68,567.54,562,567.31,0,0
01/13/2005,567.09,567.09,560.47,561.56,0,0
01/14/2005,561.56,564.79,561.56,564.44,0,0
01/18/2005,563.81,569.53,562.01,569.53,0,0
01/19/2005,569.01,569.01,563.72,563.89,0,0
01/20/2005,563.66,564.02,559.94,561.19,0,0
01/21/2005,561.29,563.54,557.29,557.32,0,0
01/24/2005,558.49,560.82,556.29,556.29,0,0
01/25/2005,557.81,562.79,557.81,559.87,0,0
01/26/2005,559.87,563.54,559.87,561.78,0,0
01/27/2005,561.4,563.59,560.01,562.36,0,0
01/28/2005,562.73,563.24,558.64,560.95,0,0
01/31/2005,562.64,565.78,562.64,564.88,0,0
02/01/2005,564.86,568.96,564.65,568.19,0,0
02/02/2005,568.24,571.04,567.87,570.28,0,0
02/03/2005,570.28,570.28,566.3,568.21,0,0
02/04/2005,568.22,575.35,568.01,575.09,0,0
02/07/2005,574.97,575.76,573.98,575.27,0,0
02/08/2005,574.84,577.51,574.84,576.34,0,0
02/09/2005,576.51,577.15,571.74,571.97,0,0
02/10/2005,572.22,575.44,572.16,574.63,0,0
02/11/2005,573.99,578.86,572.45,577.18,0,0
02/14/2005,577.18,577.75,576.21,577.18,0,0
02/15/2005,577.18,579.87,576.9,578.86,0,0
02/16/2005,578.39,579.3,576.32,578.24,0,0
02/17/2005,577.96,579.04,573.99,573.99,0,0
02/18/2005,574.16,576,572.23,575.42,0,0
02/22/2005,574.49,575.65,567.2,567.25,0,0
02/23/2005,567.63,571.93,567.63,570.43,0,0
02/24/2005,570.44,574.17,568.94,573.77,0,0
02/25/2005,573.8,578.86,573.42,578.57,0,0
02/28/2005,578.43,578.43,572.73,574.41,0,0
03/01/2005,575.1,578.81,575.1,577.8,0,0
03/02/2005,577.28,580.44,575.06,577.79,0,0
03/03/2005,577.91,580.44,575.44,577.93,0,0
03/04/2005,577.93,584.73,577.93,583.23,0,0
03/07/2005,583.23,586.81,583.23,584.43,0,0
03/08/2005,584.19,584.58,581.73,582.21,0,0
03/09/2005,582.14,582.85,576.57,576.73,0,0
03/10/2005,577.03,579.16,574.95,578.4,0,0
03/11/2005,578.52,579.67,572.48,573.55,0,0
03/14/2005,573.65,576.18,572.8,576.18,0,0
03/15/2005,576.97,577.96,571.8,571.8,0,0
03/16/2005,571.51,571.51,566.16,567.41,0,0
03/17/2005,567.33,569.66,566.52,568.03,0,0
03/18/2005,568.03,568.73,564.28,567.94,0,0
03/21/2005,567.94,567.94,562.19,564.35,0,0
03/22/2005,564.35,566.17,557.99,558.07,0,0
03/23/2005,558.07,560.66,557.09,558.87,0,0
03/24/2005,558.87,562.24,557.71,557.71,0,0
03/28/2005,558.26,562.56,558.26,559.65,0,0
03/29/2005,559.63,562.12,555.05,555.9,0,0
03/30/2005,556.2,562.97,556.2,562.89,0,0
03/31/2005,563.06,563.94,561.4,561.86,0,0
04/01/2005,562.19,565.84,556.28,557.49,0,0
04/04/2005,557.48,560.72,555.5,559.49,0,0
04/05/2005,559.58,563.07,559.55,562.11,0,0
04/06/2005,562.19,565.33,561.92,562.76,0,0
04/07/2005,562.56,566.83,562.4,566.29,0,0
04/08/2005,566.31,567.02,562.16,562.18,0,0
04/11/2005,562.76,563.77,561.31,562.12,0,0
04/12/2005,561.69,567.04,558.26,565.88,0,0
04/13/2005,565.56,566.03,559.07,560.32,0,0
04/14/2005,560.32,561.17,555.38,555.6,0,0
04/15/2005,554.64,556.15,546.98,547.25,0,0
04/18/2005,547.34,550.07,546.21,548.15,0,0
04/19/2005,548.53,552.13,548.53,550.97,0,0
04/20/2005,551.59,551.99,542.88,543.6,0,0
04/21/2005,544.48,554.67,544.48,554.67,0,0
04/22/2005,554.67,554.67,546.88,551.4,0,0
04/25/2005,552.05,556.52,552.05,555.33,0,0
04/26/2005,555.28,556.51,550.52,550.52,0,0
04/27/2005,550.23,554.61,547.64,552.86,0,0
04/28/2005,552.24,552.26,546.1,546.12,0,0
04/29/2005,546.12,552.82,545.73,552.74,0,0
05/02/2005,552.8,555.35,551.64,554.77,0,0
05/03/2005,554.44,556.83,551.89,554.41,0,0
05/04/2005,554.6,560.89,554.44,560.61,0,0
05/05/2005,560.57,561.72,556.31,559.03,0,0
05/06/2005,559.43,561.23,557.82,558.2,0,0
05/09/2005,558.14,561.32,557.34,561.32,0,0
05/10/2005,559.83,559.83,553.54,555.21,0,0
05/11/2005,555.21,557.31,551.03,556.82,0,0
05/12/2005,556.78,557.9,551.25,551.88,0,0
05/13/2005,552.32,554.54,547.02,550.16,0,0
05/16/2005,549.88,555.14,549.88,554.99,0,0
05/17/2005,554.43,558.38,552.11,558.14,0,0
05/18/2005,558.72,564.47,558.72,563.51,0,0
05/19/2005,563.58,566.4,563.24,566.31,0,0
05/20/2005,566.29,566.43,563.73,565.75,0,0
05/23/2005,565.75,569.37,565.38,567.53,0,0
05/24/2005,566.5,569.37,565.82,567.68,0,0
05/25/2005,567.24,567.24,564.07,566.12,0,0
05/26/2005,566.37,569.75,566.37,569.14,0,0
05/27/2005,569.14,569.35,567.46,568.95,0,0
05/31/2005,568.95,568.95,564.64,564.64,0,0
06/01/2005,564.28,571.08,564.15,569.45,0,0
06/02/2005,569.45,570.08,567.66,569.85,0,0
06/03/2005,569.85,569.85,564.58,565.3,0,0
06/06/2005,565.21,566.3,563.58,565.56,0,0
06/07/2005,565.96,571.12,565.95,565.97,0,0
06/08/2005,566.84,568.35,564.66,564.9,0,0
06/09/2005,564.56,567.81,563.19,566.99,0,0
06/10/2005,567.23,568.27,563.51,566.3,0,0
06/13/2005,565.35,569.78,564.48,567.13,0,0
06/14/2005,566.89,569.89,566.79,567.85,0,0
06/15/2005,568.49,569.82,565.22,569.15,0,0
06/16/2005,568.8,571.17,568.32,570.42,0,0
06/17/2005,572.57,574.37,571.09,572.34,0,0
06/20/2005,572.06,573.5,569.47,571.94,0,0
06/21/2005,571.87,572.52,570.37,571.03,0,0
06/22/2005,571.89,573.64,570.38,571,0,0
06/23/2005,571.24,571.99,564.53,564.53,0,0
06/24/2005,564.39,564.48,559.88,559.91,0,0
06/27/2005,559.92,561.35,558.39,559.46,0,0
06/28/2005,560.52,564.5,560.52,563.99,0,0
06/29/2005,564.83,565.87,563.44,563.8,0,0
06/30/2005,563.82,564.68,557.76,558.07,0,0
07/01/2005,558.07,561.18,558.04,558.88,0,0
07/05/2005,558.58,564.11,557.78,563.34,0,0
07/06/2005,563.27,563.98,558.51,558.58,0,0
07/07/2005,558.1,559.36,553.5,559.09,0,0
07/08/2005,559.05,567.05,558.95,566.47,0,0
07/11/2005,566.84,570.12,566.65,569.61,0,0
07/12/2005,569.61,572.41,568.25,570.73,0,0
07/13/2005,570.46,572.62,570.05,571.96,0,0
07/14/2005,572.34,576.7,572.34,574.96,0,0
07/15/2005,574.84,576.24,573.42,575.53,0,0
07/18/2005,574.77,574.77,571.01,571.01,0,0
07/19/2005,572.31,575.17,572.31,574.31,0,0
07/20/2005,573.48,576.97,571.08,576.47,0,0
07/21/2005,576.17,576.17,571.46,572.47,0,0
07/22/2005,571.91,574.84,571.33,574.42,0,0
07/25/2005,574.34,576.32,571.75,572.13,0,0
07/26/2005,572.3,574.53,572.21,572.62,0,0
07/27/2005,572.71,575.59,571.86,575.08,0,0
07/28/2005,575.13,578.22,574.37,577.51,0,0
07/29/2005,577.19,577.94,572.61,572.61,0,0
08/01/2005,574.03,574.93,572.51,573.02,0,0
08/02/2005,573.2,577.42,573.2,577.02,0,0
08/03/2005,577.02,577.5,575.23,577.43,0,0
08/04/2005,576.79,576.79,573.01,573.44,0,0
08/05/2005,573.17,573.17,569.98,570.32,0,0
08/08/2005,570.49,572.61,568.51,568.77,0,0
08/09/2005,568.81,574.41,568.81,573.15,0,0
08/10/2005,572.9,577.78,570,571.12,0,0
08/11/2005,571.02,575.3,570.39,575.3,0,0
08/12/2005,573.8,573.8,569.26,570.65,0,0
08/15/2005,570.36,573.32,568.71,572.03,0,0
08/16/2005,571.63,572.38,566.16,566.32,0,0
08/17/2005,566.41,569.61,566.33,567.28,0,0
08/18/2005,567.02,569.13,565.67,567.02,0,0
08/19/2005,567.31,569.68,566.67,566.67,0,0
08/22/2005,567.49,571.01,565.18,567.54,0,0
08/23/2005,567.56,568.05,564.01,565.41,0,0
08/24/2005,565.25,567.98,560.96,560.96,0,0
08/25/2005,560.96,562.63,560.96,561.89,0,0
08/26/2005,561.58,561.63,558.48,558.79,0,0
08/29/2005,557.57,563.32,556.8,562.23,0,0
08/30/2005,561.61,561.61,556.72,560.11,0,0
08/31/2005,560.06,564.45,557.61,564.44,0,0
09/01/2005,563.84,567.17,561.95,564.38,0,0
09/02/2005,564.57,566.05,562.98,563.17,0,0
09/06/2005,563.17,570.74,563.17,570.63,0,0
09/07/2005,570.48,572.52,569.3,572.15,0,0
09/08/2005,572,572.04,569.04,570.33,0,0
09/09/2005,570.83,575.16,570.83,574.13,0,0
09/12/2005,574.22,574.85,573.17,573.53,0,0
09/13/2005,573.27,573.31,569.43,569.51,0,0
09/14/2005,569.79,571.56,567.19,567.41,0,0
09/15/2005,567.81,569.68,567.01,568.29,0,0
09/16/2005,569.4,573.41,569.4,573.37,0,0
09/19/2005,573.44,573.44,568.39,570.1,0,0
09/20/2005,570.37,572.61,565.3,566.06,0,0
09/21/2005,566.25,566.25,560.62,560.78,0,0
09/22/2005,560.39,563.86,558.99,562.85,0,0
09/23/2005,561.94,564.08,560.48,562.28,0,0
09/26/2005,564.07,565.59,560.47,562.09,0,0
09/27/2005,562.22,563.94,560.1,561.61,0,0
09/28/2005,562.13,564.4,560.27,562.64,0,0
09/29/2005,562.54,567.38,559.74,566.79,0,0
09/30/2005,566.79,566.97,564.86,566.8,0,0
10/03/2005,566.76,568.79,564.64,564.96,0,0
10/04/2005,564.8,566.16,559.6,559.81,0,0
10/05/2005,559.9,559.9,552.49,552.55,0,0
10/06/2005,552.67,555.57,547.13,551.26,0,0
10/07/2005,551.54,554.71,551.29,552.92,0,0
10/10/2005,553.1,553.63,549.65,550,0,0
10/11/2005,550.08,552.48,548.48,549.31,0,0
10/12/2005,548.61,552.16,545.74,547.39,0,0
10/13/2005,547.22,548.83,543.81,547.42,0,0
10/14/2005,547.99,550.62,545.97,550.49,0,0
10/17/2005,550.36,552.38,549.42,551.56,0,0
10/18/2005,551.54,551.54,546.66,546.66,0,0
10/19/2005,545.77,554.06,543.93,554.06,0,0
10/20/2005,552.67,553.63,543.31,545.13,0,0
10/21/2005,545.96,548.19,542.77,544.5,0,0
10/24/2005,544.5,553.25,544.5,553.25,0,0
10/25/2005,552.87,554.24,549.37,552.71,0,0
10/26/2005,552.4,555.75,550.39,550.39,0,0
10/27/2005,550.34,551.07,545.24,545.27,0,0
10/28/2005,545.27,554.48,545.27,554.48,0,0
10/31/2005,554.48,558.99,554.48,556.74,0,0
11/01/2005,555.96,556.99,554,554.38,0,0
11/02/2005,554.34,559.62,553.8,559.12,0,0
11/03/2005,559.51,563.35,559.46,561.4,0,0
11/04/2005,562.24,562.53,559.17,561.97,0,0
11/07/2005,562.6,563.83,560.56,563.3,0,0
11/08/2005,562.76,563.07,560.75,561.6,0,0
11/09/2005,561.45,565.45,560.85,562.89,0,0
11/10/2005,562.89,568.06,560.76,567.18,0,0
11/11/2005,567.39,569.59,567.24,569.01,0,0
11/14/2005,568.8,570.14,567.86,568.81,0,0
11/15/2005,568.62,570.64,565.66,566.91,0,0
11/16/2005,566.83,567.92,565.38,566.93,0,0
11/17/2005,567.18,571.38,567.18,571.17,0,0
11/18/2005,575.04,575.21,570.91,574.69,0,0
11/21/2005,574.69,577.72,573.96,577.15,0,0
11/22/2005,576.28,580.25,575.6,579.83,0,0
11/23/2005,579.61,584.33,578.88,582.01,0,0
11/25/2005,582.03,584,582.03,583.24,0,0
11/28/2005,583.29,583.4,578.87,579.13,0,0
11/29/2005,579.46,582.94,578.84,578.84,0,0
11/30/2005,578.8,580.44,574.55,574.56,0,0
12/01/2005,574.56,581.4,574.56,580.22,0,0
12/02/2005,579.32,580.72,578.25,579.61,0,0
12/05/2005,579.47,579.47,576.86,578.54,0,0
12/06/2005,578.88,583,578.25,578.65,0,0
12/07/2005,579.08,579.31,573.82,575.85,0,0
12/08/2005,575.75,577.79,571.96,573.87,0,0
12/09/2005,573.62,576.17,572.68,574.63,0,0
12/12/2005,574.84,576.45,572.93,574.97,0,0
12/13/2005,574.66,580.48,574.45,578.23,0,0
12/14/2005,578.3,582.64,578.19,581.22,0,0
12/15/2005,581.02,582.67,579.79,580.85,0,0
12/16/2005,580.85,582.65,579.08,579.08,0,0
12/19/2005,578.92,581.88,576.74,577.14,0,0
12/20/2005,577.14,578.13,575.38,576.19,0,0
12/21/2005,576.28,580.18,575.9,577.01,0,0
12/22/2005,577.04,579.4,576.72,579.35,0,0
12/23/2005,579.32,579.99,578.28,579.41,0,0
12/27/2005,579.53,580.95,574.01,574.01,0,0
12/28/2005,574.34,575.94,573.99,574.22,0,0
12/29/2005,574.19,575.41,572.72,572.81,0,0
12/30/2005,572.81,572.81,569.43,570,0,0
01/03/2006,572.28,579.86,569.44,579.25,0,0
01/04/2006,579.22,581.84,578.67,580.69,0,0
01/05/2006,580.78,582.6,579.37,580.76,0,0
01/06/2006,581.34,585.3,580.66,585.02,0,0
01/09/2006,585.12,586.84,584.69,586.69,0,0
01/10/2006,586.69,586.69,583.65,586.1,0,0
01/11/2006,586.07,588.71,585.46,588.36,0,0
01/12/2006,588.05,588.1,583.68,584.25,0,0
01/13/2006,584.12,585.52,582.41,584.62,0,0
01/17/2006,583.97,583.97,580.2,581.8,0,0
01/18/2006,579.12,580.77,576.47,579.33,0,0
01/19/2006,579.33,583.62,579.33,582.51,0,0
01/20/2006,582.31,582.31,571.3,571.51,0,0
01/23/2006,571.64,574.44,571.55,572.54,0,0
01/24/2006,573.17,574.88,572.01,572.52,0,0
01/25/2006,572.96,575.31,570.2,572.56,0,0
01/26/2006,572.75,577.43,572.75,576.07,0,0
01/27/2006,576.92,581.75,576.49,580.8,0,0
01/30/2006,580.91,582.81,580.57,581.67,0,0
01/31/2006,581.52,581.52,577.82,578.77,0,0
02/01/2006,578.77,581.12,577.86,580.61,0,0
02/02/2006,580.21,580.21,573.91,575.15,0,0
02/03/2006,574.7,575.46,571.12,572.24,0,0
02/06/2006,572.11,573.75,571.51,572.55,0,0
02/07/2006,572.32,573.03,568.37,568.76,0,0
02/08/2006,569.76,575.36,569.76,574.99,0,0
02/09/2006,575.3,579.29,574.47,574.91,0,0
02/10/2006,574.84,577.95,571.21,576.65,0,0
02/13/2006,575.69,577.03,572.76,574.86,0,0
02/14/2006,574.93,581.78,574.41,580.26,0,0
02/15/2006,580.26,582.47,578.34,582.42,0,0
02/16/2006,582.47,585.79,581.91,585.79,0,0
02/17/2006,585.28,585.67,582.81,585.04,0,0
02/21/2006,584.95,586.58,582.13,582.91,0,0
02/22/2006,582.8,586.82,582.8,585.8,0,0
02/23/2006,585.74,585.92,582.16,583.19,0,0
02/24/2006,583.03,585.09,582.27,583.75,0,0
02/27/2006,583.75,587.83,583.75,586.15,0,0
02/28/2006,585.82,585.82,580.23,580.82,0,0
03/01/2006,581.4,585.54,581.38,585.25,0,0
03/02/2006,584.3,584.8,581.39,584,0,0
03/03/2006,582.94,588.09,581.88,583.92,0,0
03/06/2006,583.92,584.78,579.63,580.87,0,0
03/07/2006,580.27,580.94,578.4,580.67,0,0
03/08/2006,580.31,583.3,578.2,582.25,0,0
03/09/2006,582.25,583.71,579.62,579.62,0,0
03/10/2006,580.14,585.09,579.82,584.22,0,0
03/13/2006,584.52,586.41,583.69,584.85,0,0
03/14/2006,584.85,590.08,583.82,589.69,0,0
03/15/2006,589.69,592.56,588.3,591.74,0,0
03/16/2006,591.91,594.57,591.91,592.71,0,0
03/17/2006,594.03,594.62,592.65,593.49,0,0
03/20/2006,593.69,594.82,592.38,593.41,0,0
03/21/2006,593.41,596.28,590.15,590.9,0,0
03/22/2006,590.9,595.3,589.96,594.79,0,0
03/23/2006,594.79,594.79,590.95,592.5,0,0
03/24/2006,592.3,594.34,590.91,592.78,0,0
03/27/2006,592.78,593.15,591.21,592.15,0,0
03/28/2006,591.9,593.65,586.77,587.32,0,0
03/29/2006,587.61,592.38,587.61,590.9,0,0
03/30/2006,590.99,594.06,588.45,590.26,0,0
03/31/2006,590.4,592.02,587.75,587.75,0,0
04/03/2006,591.34,594.15,588.84,589.38,0,0
04/04/2006,589.43,593.78,588.25,592.88,0,0
04/05/2006,593.05,595.23,591.96,594.75,0,0
04/06/2006,593.15,594.15,590.21,592.9,0,0
04/07/2006,592.9,595.25,586.14,586.71,0,0
04/10/2006,586.78,589.71,586.32,587.68,0,0
04/11/2006,587.68,589.53,581.94,583.59,0,0
04/12/2006,583.76,585.4,583.4,583.96,0,0
04/13/2006,583.96,585.9,582.46,584.51,0,0
04/17/2006,584.55,585.68,580.63,582.46,0,0
04/18/2006,582.7,592.78,582.7,592.18,0,0
04/19/2006,591.8,592.82,589.44,592.34,0,0
04/20/2006,592.2,596.4,591.42,593.39,0,0
04/21/2006,593.8,595.64,591.2,593.13,0,0
04/24/2006,593.13,593.15,590.46,592.11,0,0
04/25/2006,592.17,593.23,588.81,590.25,0,0
04/26/2006,590.25,594.69,590.25,592.8,0,0
04/27/2006,592.58,598.4,589.21,596.19,0,0
04/28/2006,593.64,598.05,593.39,595.89,0,0
05/01/2006,596.15,599.08,592.78,593.46,0,0
05/02/2006,593.92,597.49,593.92,597.09,0,0
05/03/2006,597.12,597.21,592.75,594.32,0,0
05/04/2006,594.61,597.73,594.61,596.65,0,0
05/05/2006,597.34,603.38,597.34,603.03,0,0
05/08/2006,603.05,603.93,601.8,602.9,0,0
05/09/2006,602.38,604.06,601.78,603.82,0,0
05/10/2006,602.99,603.23,599.37,601.98,0,0
05/11/2006,601.32,601.43,593.49,594.71,0,0
05/12/2006,594.48,594.71,588.3,588.7,0,0
05/15/2006,588.44,591.25,586.74,591.12,0,0
05/16/2006,591.12,592.73,589.13,590.75,0,0
05/17/2006,589.94,589.94,578.94,580.53,0,0
05/18/2006,580.76,582.45,577.26,577.26,0,0
05/19/2006,577.2,581.15,575.01,578.88,0,0
05/22/2006,578.46,580.86,573.9,577.65,0,0
05/23/2006,578.08,582.43,575.46,575.7,0,0
05/24/2006,575.9,579.45,572.17,577.48,0,0
05/25/2006,578.15,583.34,578.15,583.15,0,0
05/26/2006,583.53,586.59,583.17,586.45,0,0
05/30/2006,586.14,586.14,577.21,577.21,0,0
05/31/2006,577.4,581.26,576.94,581.2,0,0
06/01/2006,581.24,587.32,580.83,587.25,0,0
06/02/2006,587.37,589.44,584.9,588.44,0,0
06/05/2006,588.17,588.17,578.25,578.55,0,0
06/06/2006,578.83,580.9,574.14,578.44,0,0
06/07/2006,578.48,582.48,574.84,574.99,0,0
06/08/2006,574.64,576.9,566.73,575.94,0,0
06/09/2006,575.92,577.21,571.78,572.75,0,0
06/12/2006,572.8,574.15,566.83,566.96,0,0
06/13/2006,566.71,570.24,560.46,560.7,0,0
06/14/2006,560.7,564.14,559.02,563.94,0,0
06/15/2006,564.19,575.27,564.19,574.17,0,0
06/16/2006,574.15,574.45,570.49,572.76,0,0
06/19/2006,573.24,574.99,566.99,568.53,0,0
06/20/2006,568.53,572.48,568.2,568.71,0,0
06/21/2006,568.8,576.34,568.8,573.71,0,0
06/22/2006,573.49,573.49,569.09,570.82,0,0
06/23/2006,570.78,573.43,568.81,569.46,0,0
06/26/2006,569.46,572.46,568.96,572.28,0,0
06/27/2006,572.45,573.68,567.68,567.83,0,0
06/28/2006,567.8,571.56,567.57,570.88,0,0
06/29/2006,570.86,582.2,570.86,582.2,0,0
06/30/2006,582.2,583.69,579.56,579.56,0,0
07/03/2006,580.11,584.99,580.11,584.74,0,0
07/05/2006,583.94,583.94,579.64,581.78,0,0
07/06/2006,581.76,585.84,581.76,584.15,0,0
07/07/2006,583.89,584.65,579.57,580.62,0,0
07/10/2006,580.96,584.53,580.48,581.59,0,0
07/11/2006,581.25,584.2,577.87,583.68,0,0
07/12/2006,583.61,583.84,576.25,576.96,0,0
07/13/2006,576.4,576.4,569.65,570.08,0,0
07/14/2006,569.9,570.24,564.31,567.32,0,0
07/17/2006,567.21,568.96,565.34,566.62,0,0
07/18/2006,566.7,568.84,562.88,568.34,0,0
07/19/2006,568.25,579.89,568.25,578.96,0,0
07/20/2006,578.53,579.57,574.94,574.96,0,0
07/21/2006,574.95,576.52,571.84,572.5,0,0
07/24/2006,572.81,582.57,572.81,581.65,0,0
07/25/2006,581.65,585.94,579.03,584.31,0,0
07/26/2006,584.17,586.9,581.63,584.5,0,0
07/27/2006,585.18,588.12,583.21,583.55,0,0
07/28/2006,584.4,591.21,584.4,590.2,0,0
07/31/2006,589.53,589.92,588.09,588.74,0,0
08/01/2006,588.52,588.52,584.12,586.32,0,0
08/02/2006,586.18,591.23,586.18,589.52,0,0
08/03/2006,589.26,591.34,585.89,589.55,0,0
08/04/2006,591.86,592.65,586.64,589.05,0,0
08/07/2006,589.03,589.17,586.61,587.82,0,0
08/08/2006,589.26,590.89,584.77,586.13,0,0
08/09/2006,587.46,592.18,583.87,584.48,0,0
08/10/2006,584.03,587.38,582.57,587.03,0,0
08/11/2006,586.82,586.82,583.33,585.59,0,0
08/14/2006,586.08,591.23,586.06,586.76,0,0
08/15/2006,586.75,593.88,586.75,593.49,0,0
08/16/2006,593.44,597.71,593.44,597.24,0,0
08/17/2006,597.02,599.51,595.96,598.11,0,0
08/18/2006,598.02,601.5,596.96,601.5,0,0
08/21/2006,601.03,601.03,598.9,599.93,0,0
08/22/2006,599.93,601.96,598.15,600.26,0,0
08/23/2006,600.28,601.34,596.76,598.44,0,0
08/24/2006,598.88,600.48,597.95,599.74,0,0
08/25/2006,599.36,600.88,598.17,599.4,0,0
08/28/2006,599.44,603.62,598.9,602.13,0,0
08/29/2006,602.09,603.48,599.24,603.11,0,0
08/30/2006,602.96,604.09,601.83,602.82,0,0
08/31/2006,602.82,603.4,601.96,602.03,0,0
09/01/2006,602.01,605.82,602.01,605.59,0,0
09/05/2006,605.21,606.93,604.32,606.06,0,0
09/06/2006,604.96,604.96,600.64,601.2,0,0
09/07/2006,601,601.53,597.95,598.5,0,0
09/08/2006,598.5,601,598.5,600.43,0,0
09/11/2006,599.7,601.34,597,600.76,0,0
09/12/2006,600.78,606.82,600.78,606.24,0,0
09/13/2006,605.67,609.07,604.95,608.13,0,0
09/14/2006,608.13,608.34,606.17,607.78,0,0
09/15/2006,608.21,611.18,608.21,609.01,0,0
09/18/2006,608.9,611.4,607.94,610.17,0,0
09/19/2006,610.17,610.59,606.82,609.5,0,0
09/20/2006,609.48,614.55,609.48,613.34,0,0
09/21/2006,613.09,614.84,609,610.24,0,0
09/22/2006,610.05,610.05,607.62,609.38,0,0
09/25/2006,609.38,616.21,608.78,614.56,0,0
09/26/2006,614.3,619.83,614.21,619.82,0,0
09/27/2006,619.28,621.59,618.9,620.34,0,0
09/28/2006,620.34,621.96,618.95,621.53,0,0
09/29/2006,621.44,622.12,619.99,620.03,0,0
10/02/2006,620.11,622.19,618.86,619.24,0,0
10/03/2006,619.21,623.38,617.71,621.44,0,0
10/04/2006,621.21,628.34,620.24,628.33,0,0
10/05/2006,628.03,628.94,626.71,628.59,0,0
10/06/2006,628.18,628.18,625.07,627.53,0,0
10/09/2006,627.53,628.08,625.99,627.43,0,0
10/10/2006,627.28,628.75,626.4,628.71,0,0
10/11/2006,628.65,628.77,624.39,627.11,0,0
10/12/2006,627.43,633.09,627.43,632.46,0,0
10/13/2006,632.31,633.8,631.03,633.61,0,0
10/16/2006,633.61,635.28,632.46,634.58,0,0
10/17/2006,633.95,633.98,629.21,632.78,0,0
10/18/2006,633.21,636.9,631.84,634.3,0,0
10/19/2006,633.81,634.58,632.2,634.27,0,0
10/20/2006,634.51,636.01,632.31,636.01,0,0
10/23/2006,636.01,640.36,633.59,639.93,0,0
10/24/2006,639.93,640.06,637.73,639.83,0,0
10/25/2006,639.86,643.33,639.65,642.53,0,0
10/26/2006,642.9,645.59,641.58,645.42,0,0
10/27/2006,645.33,645.33,639.84,640.57,0,0
10/30/2006,640.2,641.86,638.63,640.28,0,0
10/31/2006,640.32,641.78,637.78,640.57,0,0
11/01/2006,641.03,642.53,636.19,636.9,0,0
11/02/2006,636.08,637,634.48,636.74,0,0
11/03/2006,636.74,638.65,634.3,635.5,0,0
11/06/2006,635.5,643.48,635.5,642.71,0,0
11/07/2006,642.73,646.64,642.62,644.19,0,0
11/08/2006,643.28,646.55,641.28,645.36,0,0
11/09/2006,645.21,647.03,642.19,642.71,0,0
11/10/2006,642.71,643.98,641.09,643.32,0,0
11/13/2006,643.08,646.43,642.45,644.68,0,0
11/14/2006,644.68,649.37,641.59,648.53,0,0
11/15/2006,648.15,651.42,647.69,649.24,0,0
11/16/2006,649.21,652.87,649.21,651.06,0,0
11/17/2006,650.62,652.69,649.15,652.59,0,0
11/20/2006,652.34,653.83,650.78,652.02,0,0
11/21/2006,651.96,653.37,651.49,652.65,0,0
11/22/2006,653.34,655.01,652.26,653.52,0,0
11/24/2006,653.42,653.42,649.84,650.58,0,0
11/27/2006,650.17,650.34,642.15,642.46,0,0
11/28/2006,641.58,645.48,640.46,644.92,0,0
11/29/2006,644.93,651.03,644.93,650.12,0,0
11/30/2006,650.02,652.59,647.34,649.64,0,0
12/01/2006,649.64,650.65,643.09,648.33,0,0
12/04/2006,648.31,653.25,647.21,652.21,0,0
12/05/2006,652.25,654.51,651.93,654.06,0,0
12/06/2006,653.92,654.2,651.94,652.67,0,0
12/07/2006,652.77,655.09,650.17,650.52,0,0
12/08/2006,650.4,653.78,649.3,652.21,0,0
12/11/2006,652.18,655.53,652.09,654.19,0,0
12/12/2006,654.19,654.74,650.83,654.21,0,0
12/13/2006,654.71,656.8,654.42,655.45,0,0
12/14/2006,655.34,662.49,655.34,661.71,0,0
12/15/2006,661.71,665.21,661.71,663.11,0,0
12/18/2006,663.25,665.95,661.68,662.4,0,0
12/19/2006,661.81,665.04,659.29,663.81,0,0
12/20/2006,663.76,664.95,662.45,662.47,0,0
12/21/2006,662.21,663.72,658.85,660.01,0,0
12/22/2006,659.78,660.33,656.18,656.21,0,0
12/26/2006,656.21,660.05,655.99,659.58,0,0
12/27/2006,659.48,664.86,659.48,664.42,0,0
12/28/2006,664.4,664.77,662.28,663.64,0,0
12/29/2006,663.25,664.48,659.78,660.41,0,0
01/03/2007,660.22,665.83,656.25,660.29,0,0
01/04/2007,660.46,662.82,656.26,661,0,0
01/05/2007,661,661,655.58,657.5,0,0
01/08/2007,657.19,660.26,654.65,659.15,0,0
01/09/2007,659.15,660.39,655.17,657.89,0,0
01/10/2007,657.83,658.89,654.34,658.35,0,0
01/11/2007,658.83,663.34,658.73,661.64,0,0
01/12/2007,661.55,665.91,661.01,665.67,0,0
01/16/2007,665.67,666.98,664.46,666.03,0,0
01/17/2007,665.18,667.26,664.17,665.2,0,0
01/18/2007,665.07,666.83,662.68,664.04,0,0
01/19/2007,664.03,665.93,663,665.38,0,0
01/22/2007,665.64,665.99,661.19,662.41,0,0
01/23/2007,662.38,665.64,661.38,664.12,0,0
01/24/2007,664.55,669.95,664.33,669.94,0,0
01/25/2007,669.99,669.99,660.73,661.34,0,0
01/26/2007,661.34,662.95,657.91,660.35,0,0
01/29/2007,660.52,662.61,658.62,659.55,0,0
01/30/2007,659.55,662.79,659.45,662.79,0,0
01/31/2007,662.12,668.53,661,666.78,0,0
02/01/2007,666.7,669.19,666.09,668.89,0,0
02/02/2007,669.4,669.99,667.79,669.59,0,0
02/05/2007,669.52,670.24,667.73,669.21,0,0
02/06/2007,669.45,670.65,667.34,668.91,0,0
02/07/2007,668.45,670.65,666.9,668.46,0,0
02/08/2007,668.45,668.45,664.28,667.16,0,0
02/09/2007,667.32,669.03,661.3,663.18,0,0
02/12/2007,663.18,663.48,660.09,661.02,0,0
02/13/2007,661.42,666,661.42,665.82,0,0
02/14/2007,666.23,671.47,666.23,670.21,0,0
02/15/2007,670.29,670.58,668.66,669.73,0,0
02/16/2007,669.68,669.68,667.25,668.84,0,0
02/20/2007,668.29,670.53,665.69,670.05,0,0
02/21/2007,670.02,670.02,666.13,668.4,0,0
02/22/2007,668.14,669.65,664.77,667.22,0,0
02/23/2007,666.87,666.87,663.02,664.01,0,0
02/26/2007,663.91,666.59,661.96,663.38,0,0
02/27/2007,661.1,661.1,634.8,639.71,0,0
02/28/2007,639.63,648.31,639.48,643.74,0,0
03/01/2007,642.28,644.76,632.63,642.05,0,0
03/02/2007,641.43,642.24,634.68,635.28,0,0
03/05/2007,634.32,638.69,630.28,630.46,0,0
03/06/2007,631.51,640.93,631.51,639.96,0,0
03/07/2007,639.76,642.48,637.77,638.15,0,0
03/08/2007,639.07,644.9,639.07,642.28,0,0
03/09/2007,642.96,646.08,639.86,642.42,0,0
03/12/2007,642.25,645.49,640.31,644.19,0,0
03/13/2007,643.96,643.96,630.94,631.17,0,0
03/14/2007,631.12,635.51,624.81,635.15,0,0
03/15/2007,634.95,638.65,633.62,636.74,0,0
03/16/2007,636.69,638.84,632.4,633.94,0,0
03/19/2007,634.17,640.96,634.17,640.69,0,0
03/20/2007,640.7,645,639.96,644.71,0,0
03/21/2007,645.18,657,644.26,655.51,0,0
03/22/2007,655.51,657.64,653.49,656.07,0,0
03/23/2007,655.69,657.49,654.68,655.98,0,0
03/26/2007,656.04,656.94,650.4,656.92,0,0
03/27/2007,656.92,656.92,652.08,653.07,0,0
03/28/2007,652.48,652.48,646.31,647.87,0,0
03/29/2007,647.84,652.15,646.56,650.93,0,0
03/30/2007,650.82,653.4,643.98,649.89,0,0
04/02/2007,649.99,651.55,647.12,650.65,0,0
04/03/2007,650.46,658.06,650.46,656.66,0,0
04/04/2007,656.84,658.19,655.51,657.77,0,0
04/05/2007,657.23,660.38,656.14,659.73,0,0
04/09/2007,659.73,661.86,659.71,660.13,0,0
04/10/2007,660.13,662.25,659.75,662.08,0,0
04/11/2007,661.98,662.11,656.78,658.13,0,0
04/12/2007,658.13,662.51,656.18,662.38,0,0
04/13/2007,662.38,665.57,661.22,665.35,0,0
04/16/2007,665.65,672.46,665.65,672.01,0,0
04/17/2007,671.97,674.96,671.23,673.56,0,0
04/18/2007,673.56,675.93,671.5,674.1,0,0
04/19/2007,674.08,675.43,671.04,673.99,0,0
04/20/2007,675.27,681.09,675.27,680.82,0,0
04/23/2007,680.57,681.26,677.56,677.59,0,0
04/24/2007,677.59,678.75,674.4,677.16,0,0
04/25/2007,677.23,685.02,677.23,684.37,0,0
04/26/2007,684.32,685.38,682.32,683.66,0,0
04/27/2007,683.66,685.87,681.97,684.42,0,0
04/30/2007,684.42,686.8,680.57,680.65,0,0
05/01/2007,680.94,683.58,679.13,683.22,0,0
05/02/2007,683.25,688.18,683.25,686.42,0,0
05/03/2007,686.42,689.96,686.42,689.4,0,0
05/04/2007,689.38,692.46,689.03,690.95,0,0
05/07/2007,690.96,693.21,690.96,692.79,0,0
05/08/2007,692.36,692.36,688.82,692.05,0,0
05/09/2007,690.82,694.05,689.44,693.43,0,0
05/10/2007,693.05,693.05,683.7,683.73,0,0
05/11/2007,683.93,690.31,683.93,690.04,0,0
05/14/2007,690.04,692.3,686.83,689.31,0,0
05/15/2007,688.88,695.07,688.79,689.18,0,0
05/16/2007,688.9,696.01,688.9,695.95,0,0
05/17/2007,695.85,697.16,693.87,695.16,0,0
05/18/2007,695.53,699.8,695.53,699.8,0,0
05/21/2007,699.8,702.39,699.03,699.91,0,0
05/22/2007,699.82,701.83,698.74,699.12,0,0
05/23/2007,699.11,703.33,698.76,699.01,0,0
05/24/2007,698.9,702.65,692.29,693.47,0,0
05/25/2007,693.88,697.86,693.88,697.27,0,0
05/29/2007,697.29,699.43,694.86,697.7,0,0
05/30/2007,697.39,702.99,693.88,702.99,0,0
05/31/2007,703.15,705.04,701.6,702.43,0,0
06/01/2007,702.43,706.62,702.43,704.71,0,0
06/04/2007,704.24,706.26,702.59,705.57,0,0
06/05/2007,705.3,705.3,699.72,702.28,0,0
06/06/2007,702.13,702.13,694.85,696.57,0,0
06/07/2007,695.96,696.29,685.03,685.33,0,0
06/08/2007,685.33,693.29,684.25,693.11,0,0
06/11/2007,692.75,696.89,691.33,693.73,0,0
06/12/2007,693.11,694.78,686.15,686.16,0,0
06/13/2007,686.37,696.13,686.37,696.06,0,0
06/14/2007,696.06,701.15,695.83,699.82,0,0
06/15/2007,701,706.93,701,704.53,0,0
06/18/2007,704.77,705.93,703.35,704.18,0,0
06/19/2007,704.18,707.13,702.44,705.79,0,0
06/20/2007,705.99,707.76,696.48,696.78,0,0
06/21/2007,696.51,701.12,693.29,700.78,0,0
06/22/2007,700.78,700.78,690.18,690.77,0,0
06/25/2007,690.91,697.4,687.35,689.72,0,0
06/26/2007,689.69,694.39,686.51,687.78,0,0
06/27/2007,687.28,694.13,683.56,693.94,0,0
06/28/2007,694.15,697.94,692.4,693.86,0,0
06/29/2007,693.85,699.15,687.83,692.77,0,0
07/02/2007,694.4,699.55,694.4,699.49,0,0
07/03/2007,699.28,703.24,699.28,702.93,0,0
07/05/2007,702.79,703.39,699.29,702.82,0,0
07/06/2007,702.44,705.35,700.72,704.5,0,0
07/09/2007,704.39,706.61,703.3,705.58,0,0
07/10/2007,705.01,705.01,696.05,696.21,0,0
07/11/2007,695.71,700.86,694.54,700.6,0,0
07/12/2007,700.6,714.98,700.6,714.74,0,0
07/13/2007,714.74,718.45,714.07,717.17,0,0
07/16/2007,717.04,719.59,715.29,717.01,0,0
07/17/2007,717.07,720.26,716.45,717.22,0,0
07/18/2007,717.1,717.1,708.92,714.92,0,0
07/19/2007,715.31,719.37,715.31,718.11,0,0
07/20/2007,717.29,717.36,707.56,709.92,0,0
07/23/2007,713.04,717.02,709.9,714.76,0,0
07/24/2007,712.84,712.84,700.12,701.2,0,0
07/25/2007,702.46,707.84,699.03,705.94,0,0
07/26/2007,705.24,705.24,682.17,689.84,0,0
07/27/2007,690.02,692.29,679.14,679.14,0,0
07/30/2007,679.25,687.16,676.32,685.09,0,0
07/31/2007,685.98,691.14,675.26,675.75,0,0
08/01/2007,675.41,683.38,669.6,681.85,0,0
08/02/2007,681.57,686.5,679.1,684.51,0,0
08/03/2007,684.33,685,667.21,667.42,0,0
08/06/2007,668.51,683.66,665.49,683.66,0,0
08/07/2007,682.5,693.59,678.26,687.82,0,0
08/08/2007,689.02,700.09,688.73,698.14,0,0
08/09/2007,694.45,694.45,676.02,676.02,0,0
08/10/2007,674.34,679.53,665.67,675.62,0,0
08/13/2007,676.67,680.91,673.63,674.51,0,0
08/14/2007,675.39,676.38,663.53,663.96,0,0
08/15/2007,663.48,671.3,654.43,655.83,0,0
08/16/2007,654.42,660.66,640.5,658.3,0,0
08/17/2007,660.26,676.35,660.26,674.53,0,0
08/20/2007,674.67,676.98,667.02,674.12,0,0
08/21/2007,673.63,678.4,670.87,673.85,0,0
08/22/2007,675.4,681.57,675.21,681.28,0,0
08/23/2007,681.78,685.04,677.67,681.84,0,0
08/24/2007,681.64,689.63,680.92,689.47,0,0
08/27/2007,688.88,688.88,684.18,684.74,0,0
08/28/2007,683.8,683.8,668.81,668.99,0,0
08/29/2007,669.64,683.18,669.64,683.02,0,0
08/30/2007,681.3,685.31,677.08,680.46,0,0
08/31/2007,682.03,690.98,682.03,687.47,0,0
09/04/2007,687.31,697.49,686.44,694.23,0,0
09/05/2007,693.17,693.17,683.88,686.63,0,0
09/06/2007,686.95,690.31,684.58,688.91,0,0
09/07/2007,687.23,687.23,675.6,677.74,0,0
09/10/2007,678.86,682.53,672.22,678.04,0,0
09/11/2007,678.63,688.34,678.63,687.65,0,0
09/12/2007,687.43,691.94,685.41,688.42,0,0
09/13/2007,689.1,697.4,689.1,695,0,0
09/14/2007,694.3,695.34,689.88,694.38,0,0
09/17/2007,693.84,693.84,689.05,691.12,0,0
09/18/2007,691.4,710.17,691.4,710.08,0,0
09/19/2007,710.7,717.59,710.7,713.53,0,0
09/20/2007,712.52,713.7,708.78,709.81,0,0
09/21/2007,710.47,715.84,710.47,713.35,0,0
09/24/2007,713.82,715.95,709.59,710.14,0,0
09/25/2007,709.59,711.14,705.89,710.52,0,0
09/26/2007,711.25,716.07,711.13,714.06,0,0
09/27/2007,714.98,716.88,713.98,716.46,0,0
09/28/2007,716.16,717.01,712.29,714.49,0,0
10/01/2007,714.76,724.9,714.57,723.78,0,0
10/02/2007,723.72,724.41,721.11,723.53,0,0
10/03/2007,722.93,722.93,718.32,719.73,0,0
10/04/2007,719.86,721.32,718.89,720.59,0,0
10/05/2007,721,727.98,721,725.83,0,0
10/08/2007,723.8,724.96,722.31,724.1,0,0
10/09/2007,724.56,729.93,723.76,729.79,0,0
10/10/2007,729.81,729.81,724.97,728.03,0,0
10/11/2007,729.18,734.51,721.16,724.9,0,0
10/12/2007,725.4,728.24,724.4,727.77,0,0
10/15/2007,727.65,728.82,718.35,722.09,0,0
10/16/2007,721.67,721.67,716.68,717.81,0,0
10/17/2007,720.76,723.24,712.65,719.7,0,0
10/18/2007,718.89,719.37,715.07,718.31,0,0
10/19/2007,718.47,718.47,700.01,700.31,0,0
10/22/2007,698.6,703.76,695.65,702.63,0,0
10/23/2007,704.82,709.18,701.88,708.86,0,0
10/24/2007,707.83,708.63,695.76,707.86,0,0
10/25/2007,707.99,710.54,700.45,706.62,0,0
10/26/2007,711.59,717.36,710.44,717.18,0,0
10/29/2007,718.14,722.27,718.14,720.74,0,0
10/30/2007,719.85,719.85,715.64,716.52,0,0
10/31/2007,717.03,725.96,715.45,724.4,0,0
11/01/2007,722.12,722.12,704.38,705.46,0,0
11/02/2007,706.78,707.45,696.88,704.95,0,0
11/05/2007,702.73,705.78,696.31,701.71,0,0
11/06/2007,703.85,710.26,701.03,709.91,0,0
11/07/2007,707.3,707.3,688.25,688.73,0,0
11/08/2007,688.26,691.07,675.03,686.13,0,0
11/09/2007,682.18,685.33,673.78,675.68,0,0
11/12/2007,675.61,682.14,669.98,670.37,0,0
11/13/2007,671.85,691.1,671.85,690.77,0,0
11/14/2007,692.26,695.65,683.28,685.76,0,0
11/15/2007,684.01,686.91,673.04,676.59,0,0
11/16/2007,677.64,682.53,673.76,680.61,0,0
11/19/2007,679.53,679.53,667.69,669.17,0,0
11/20/2007,669.86,679.38,664.97,674.01,0,0
11/21/2007,671.19,671.88,662.18,662.89,0,0
11/23/2007,663.36,673.71,663.36,673.71,0,0
11/26/2007,673.84,675.9,657.14,668.07,0,0
11/27/2007,659.24,668.77,657.91,668.08,0,0
11/28/2007,670.61,688.13,670.61,686.42,0,0
11/29/2007,685.66,689.26,681.72,687.59,0,0
11/30/2007,688.63,695.8,686.78,692.03,0,0
12/03/2007,691.23,691.37,685.63,687,0,0
12/04/2007,686.49,686.49,681.78,682.18,0,0
12/05/2007,683.09,693.56,683.09,692.85,0,0
12/06/2007,692.55,702.97,691.45,702.62,0,0
12/07/2007,703.44,703.91,700.28,701.18,0,0
12/10/2007,701.42,707.64,701.42,706.34,0,0
12/11/2007,706.72,711.41,690.1,691.11,0,0
12/12/2007,696.21,706.81,686.18,694.94,0,0
12/13/2007,693.7,697.19,687.51,696.56,0,0
12/14/2007,695.72,695.99,687.19,687.38,0,0
12/17/2007,685.69,685.69,677.04,677.46,0,0
12/18/2007,677.46,683.69,671.92,681.05,0,0
12/19/2007,680.86,685.55,676.64,679.89,0,0
12/20/2007,681.67,684,677.38,682.72,0,0
12/21/2007,683.99,694.5,683.99,693.57,0,0
12/24/2007,693.69,699.49,693.69,698.84,0,0
12/26/2007,698.23,700.24,695.44,699.84,0,0
12/27/2007,698.54,698.54,689.8,690.14,0,0
12/28/2007,691.86,695.46,687.47,691.31,0,0
12/31/2007,689.4,689.43,684.46,685.65,0,0
01/02/2008,685.47,687.47,673.33,675.95,0,0
01/03/2008,676,680.41,674.39,676.12,0,0
01/04/2008,674.41,674.41,660.34,660.73,0,0
01/07/2008,661.99,666.68,657.39,662.94,0,0
01/08/2008,662.63,669.33,649.77,651.02,0,0
01/09/2008,651.03,661.26,647.83,661.08,0,0
01/10/2008,659.97,669.4,655.15,665.64,0,0
01/11/2008,665.38,665.38,653.05,656.03,0,0
01/14/2008,657.3,664.22,657.3,663.48,0,0
01/15/2008,661.57,661.57,647.01,647.34,0,0
01/16/2008,644.67,651.08,638.89,642.77,0,0
01/17/2008,643.67,644.98,623.36,625.13,0,0
01/18/2008,625.59,632.43,615.23,620.43,0,0
01/22/2008,614.63,618.5,595.49,612.82,0,0
01/23/2008,612.78,626.98,594.78,626.5,0,0
01/24/2008,627.21,633.37,624.02,632.68,0,0
01/25/2008,635.9,639.7,620.3,621.53,0,0
01/28/2008,621.59,631.83,617.55,631.74,0,0
01/29/2008,632.93,636.21,629.78,634.96,0,0
01/30/2008,634.94,645.89,630.59,632.36,0,0
01/31/2008,630.55,645.57,622.28,643.06,0,0
02/01/2008,641.64,647.93,639.08,646.3,0,0
02/04/2008,646.28,646.28,637.8,638.43,0,0
02/05/2008,638.17,638.17,618.65,618.65,0,0
02/06/2008,619.84,625.21,613.2,614.23,0,0
02/07/2008,612.89,623.08,610.02,618.18,0,0
02/08/2008,618.3,619.03,609.94,614.55,0,0
02/11/2008,615.06,618.7,609.46,617.69,0,0
02/12/2008,618.34,628.32,618.34,622.86,0,0
02/13/2008,624.9,632.71,624.19,631.51,0,0
02/14/2008,631.62,631.93,622.43,623.12,0,0
02/15/2008,622.57,623.98,619.09,623.84,0,0
02/19/2008,627.06,628.76,620.27,621.99,0,0
02/20/2008,621.94,627.89,616.23,625.92,0,0
02/21/2008,627.53,629.49,617.15,618.96,0,0
02/22/2008,619.78,623.89,611.57,623.21,0,0
02/25/2008,622.86,631.75,620.19,630.58,0,0
02/26/2008,630.58,637.63,626.68,634.78,0,0
02/27/2008,633.75,638.27,630.82,635.56,0,0
02/28/2008,634.76,634.76,628.14,630.06,0,0
02/29/2008,628.15,628.15,611.46,613.62,0,0
03/03/2008,613.57,614.98,608.56,613.24,0,0
03/04/2008,612.34,612.94,602.53,611.15,0,0
03/05/2008,611.7,618.59,607.87,613.73,0,0
03/06/2008,613.21,613.21,600.86,601.48,0,0
03/07/2008,600.03,605.9,592.08,596.78,0,0
03/10/2008,596.76,598.61,588.87,589.15,0,0
03/11/2008,589.45,610.95,589.45,610.95,0,0
03/12/2008,611.15,617.19,605.59,606.15,0,0
03/13/2008,604.42,611.37,594,608.19,0,0
03/14/2008,608.38,610.82,589.81,595.5,0,0
03/17/2008,592.9,598.43,583.64,593.48,0,0
03/18/2008,593.71,618.64,593.71,618.64,0,0
03/19/2008,618.8,622.42,604.12,604.19,0,0
03/20/2008,604.88,621.18,604.34,620.38,0,0
03/24/2008,620.88,632.94,620.88,628.39,0,0
03/25/2008,627.69,629.86,623.25,627.96,0,0
03/26/2008,627.71,627.71,619.95,621.99,0,0
03/27/2008,621.21,623.51,614.45,614.73,0,0
03/28/2008,615.44,619.3,609.37,610.31,0,0
03/31/2008,610.61,617.28,609.61,613.71,0,0
04/01/2008,615.63,635.49,615.63,635.46,0,0
04/02/2008,635.36,638.57,630.52,633.36,0,0
04/03/2008,632.15,636.53,628.94,633.52,0,0
04/04/2008,633.7,637.42,629.43,632.84,0,0
04/07/2008,635.03,640.36,632.71,634.17,0,0
04/08/2008,632.82,632.82,628.32,630.48,0,0
04/09/2008,630.39,631.57,623.73,625.84,0,0
04/10/2008,626.39,632.59,624.73,628.87,0,0
04/11/2008,627.68,627.68,613.8,614.59,0,0
04/14/2008,614.15,614.86,610.71,611.69,0,0
04/15/2008,613.63,616,610.45,614.95,0,0
04/16/2008,616.33,627.82,616.33,627.39,0,0
04/17/2008,626.62,629.77,624.42,628.4,0,0
04/18/2008,630.06,643.13,630.06,640.59,0,0
04/21/2008,639.26,641.05,635.9,640.14,0,0
04/22/2008,639.38,639.38,632.89,635.57,0,0
04/23/2008,636.82,641.14,634.23,637.75,0,0
04/24/2008,638.2,647.57,635.26,643.23,0,0
04/25/2008,642.28,646.01,637.45,644.84,0,0
04/28/2008,645,647.03,643.2,643.93,0,0
04/29/2008,643.71,645.56,640.82,643,0,0
04/30/2008,643.21,650.21,640.3,641,0,0
05/01/2008,641.33,652.53,640.11,652.01,0,0
05/02/2008,652.01,657.63,650.09,653.46,0,0
05/05/2008,653.68,654.87,649.06,650.39,0,0
05/06/2008,649.24,655.09,644.86,653.49,0,0
05/07/2008,653.12,654.28,641.06,641.78,0,0
05/08/2008,642.49,646.01,640.17,643.93,0,0
05/09/2008,642.59,642.59,637.37,639.2,0,0
05/12/2008,639.84,645.98,638.58,644.89,0,0
05/13/2008,645.34,646.18,641.3,643.31,0,0
05/14/2008,644.88,651.13,644.88,646.03,0,0
05/15/2008,645.96,652.68,644.84,652.38,0,0
05/16/2008,652.4,652.96,647.98,652.15,0,0
05/19/2008,652.02,658.72,650.84,653.09,0,0
05/20/2008,651.9,651.9,643.58,645.53,0,0
05/21/2008,645.8,647.83,635.42,637.61,0,0
05/22/2008,635.4,639.4,635.17,637.11,0,0
05/23/2008,636.05,636.05,628.09,628.78,0,0
05/27/2008,628.62,634.3,627.5,633.03,0,0
05/28/2008,633.78,635.27,628.81,634.38,0,0
05/29/2008,634.17,642.84,633.26,638.8,0,0
05/30/2008,638.83,642.01,638.21,639.15,0,0
06/02/2008,638.7,638.7,628.34,631.94,0,0
06/03/2008,632.21,634.84,624.46,627.42,0,0
06/04/2008,626.53,631.42,624.43,627,0,0
06/05/2008,627.18,639.23,627.18,639.15,0,0
06/06/2008,637.17,637.17,618.68,619.26,0,0
06/09/2008,619.26,623.44,614.49,619.36,0,0
06/10/2008,617.98,623.03,614.69,618.99,0,0
06/11/2008,618.21,618.21,608.56,608.65,0,0
06/12/2008,608.65,616.46,606.55,610.39,0,0
06/13/2008,611.21,618.89,610.53,618.86,0,0
06/16/2008,618.4,620.52,614.89,618.06,0,0
06/17/2008,618.4,621.11,613.53,613.86,0,0
06/18/2008,613.25,613.25,605.59,607.34,0,0
06/19/2008,606.73,611.26,603.48,608.81,0,0
06/20/2008,608.03,608.03,595.92,597.13,0,0
06/23/2008,597.99,599.44,595.55,597.28,0,0
06/24/2008,596.84,602.71,592.27,597.61,0,0
06/25/2008,597.61,606.34,597.61,604.94,0,0
06/26/2008,598.21,598.21,583.38,583.38,0,0
06/27/2008,583.32,585.96,577.27,579.62,0,0
06/30/2008,579.53,585.23,578.08,581.09,0,0
07/01/2008,579.43,584.36,573,583.95,0,0
07/02/2008,584.17,587.5,575.28,575.37,0,0
07/03/2008,576.06,580.71,573.59,578.13,0,0
07/07/2008,578.13,582.59,568.11,573.76,0,0
07/08/2008,573.33,583.01,570.37,582.75,0,0
07/09/2008,582.5,584.4,569.8,569.9,0,0
07/10/2008,570.15,575.38,566.02,573.81,0,0
07/11/2008,571.83,575.09,561.15,566.81,0,0
07/14/2008,567.9,573.87,560.26,561.84,0,0
07/15/2008,561.17,565.06,549.59,555.99,0,0
07/16/2008,555.59,571.43,555.24,571.28,0,0
07/17/2008,572.01,580.99,571.03,580.01,0,0
07/18/2008,578.88,581.15,575.81,580.57,0,0
07/21/2008,581.13,584.45,577.2,579.31,0,0
07/22/2008,577.33,589.02,574.18,588.69,0,0
07/23/2008,590.06,596.38,588.2,593.02,0,0
07/24/2008,592.55,592.55,578.65,579.09,0,0
07/25/2008,579.3,583.39,577.24,580.53,0,0
07/28/2008,580.53,581.25,568.26,568.34,0,0
07/29/2008,569.28,582.18,569.28,582.15,0,0
07/30/2008,583.34,592.94,583.34,592.8,0,0
07/31/2008,590.99,592.61,583.17,583.9,0,0
08/01/2008,585.69,586.28,578.84,582.09,0,0
08/04/2008,581.75,584.3,576.86,578.67,0,0
08/05/2008,582.07,596.26,581.78,596.26,0,0
08/06/2008,596.09,598.43,590.9,597.45,0,0
08/07/2008,596.07,596.07,585.49,586.52,0,0
08/08/2008,586.59,602.17,584.64,601.05,0,0
08/11/2008,599.9,608.81,598.76,604.46,0,0
08/12/2008,604.28,604.28,594.77,596.76,0,0
08/13/2008,596.37,597.55,588.96,593.46,0,0
08/14/2008,591.53,600.65,589.4,596.51,0,0
08/15/2008,596.95,600.71,595.68,598.88,0,0
08/18/2008,598.84,599.49,587.98,589.81,0,0
08/19/2008,588.74,588.74,582.49,583.96,0,0
08/20/2008,584.33,588.62,581.15,587.65,0,0
08/21/2008,585.77,590.61,582.59,588.89,0,0
08/22/2008,588.77,596.96,588.77,596.7,0,0
08/25/2008,595.73,595.73,583.86,584.92,0,0
08/26/2008,584.96,588.61,582.56,586.5,0,0
08/27/2008,586.42,592.48,584.94,590.55,0,0
08/28/2008,591.87,599.84,591.87,599.84,0,0
08/29/2008,597.21,597.93,590.83,590.83,0,0
09/02/2008,593.46,601.5,587.57,589.65,0,0
09/03/2008,589.26,591.53,584.62,589.28,0,0
09/04/2008,587.42,587.42,571.03,571.42,0,0
09/05/2008,568.98,574.68,563.28,573.49,0,0
09/08/2008,577.7,590.25,576.98,587.09,0,0
09/09/2008,587.17,589.19,568.98,568.98,0,0
09/10/2008,570.55,577.34,568.13,571.73,0,0
09/11/2008,570.3,579.42,562.02,578.88,0,0
09/12/2008,577.21,579.89,570.63,577.71,0,0
09/15/2008,577.44,577.44,549.44,549.44,0,0
09/16/2008,546.46,560.13,537.78,559.09,0,0
09/17/2008,557.46,557.46,531.32,532.03,0,0
09/18/2008,532.32,557.98,522.9,554.02,0,0
09/19/2008,556.4,583.55,556.4,577.9,0,0
09/22/2008,578.59,578.59,556.53,557.51,0,0
09/23/2008,557.71,564.09,548.19,549.13,0,0
09/24/2008,549.34,553.84,545.33,548.28,0,0
09/25/2008,549.28,566.68,549.28,560.9,0,0
09/26/2008,558.61,566.86,551.13,565.12,0,0
09/29/2008,562.82,562.82,515.52,515.52,0,0
09/30/2008,518.59,546.03,518.59,543.49,0,0
10/01/2008,543.71,548.43,534.4,545.59,0,0
10/02/2008,545.34,545.34,526.83,528.49,0,0
10/03/2008,529.11,546.61,520.76,521.38,0,0
10/06/2008,520.67,520.67,480.69,502.78,0,0
10/07/2008,503.08,509.54,473.32,473.61,0,0
10/08/2008,469.54,485.56,461.79,467.79,0,0
10/09/2008,469.84,477.84,431.62,432.19,0,0
10/10/2008,428.56,445.84,397.34,427.45,0,0
10/13/2008,434.38,477.89,434.38,466.9,0,0
10/14/2008,478.8,495.1,461.77,474.19,0,0
10/15/2008,472.65,472.65,432.03,434.44,0,0
10/16/2008,435.51,453.92,414.24,453,0,0
10/17/2008,451.2,469.97,440,448.99,0,0
10/20/2008,450.55,470.5,450.55,470.5,0,0
10/21/2008,467.92,470.87,455.58,456.77,0,0
10/22/2008,455.25,455.25,420.66,430.3,0,0
10/23/2008,431.86,444.77,415.25,439.08,0,0
10/24/2008,432.81,433.02,413.45,423.52,0,0
10/27/2008,422.43,432.83,410.29,411.9,0,0
10/28/2008,411.9,456.75,411.24,456.57,0,0
10/29/2008,455.91,468.52,444.43,449.32,0,0
10/30/2008,454.36,463.06,447.58,458.62,0,0
10/31/2008,458.19,471.98,454.65,464.19,0,0
11/03/2008,464.25,467.81,460.5,463.84,0,0
11/04/2008,466.28,482.76,466.28,481.64,0,0
11/05/2008,479.75,479.75,453.84,455.47,0,0
11/06/2008,455.32,455.49,430.53,433.21,0,0
11/07/2008,434.68,446.34,434.68,445.94,0,0
11/10/2008,448.86,455.91,435.56,441.26,0,0
11/11/2008,440.27,441.13,426.32,433.32,0,0
11/12/2008,430.39,430.39,410.21,411.15,0,0
11/13/2008,411.29,439.27,394.65,438.02,0,0
11/14/2008,433.98,441.83,419.15,421.34,0,0
11/17/2008,421.34,425.54,409.33,410.91,0,0
11/18/2008,411.92,419.04,400.46,416.63,0,0
11/19/2008,416.6,419.57,392.04,392.23,0,0
11/20/2008,391.99,400.06,364.81,367.1,0,0
11/21/2008,368.62,390.6,361.32,389.88,0,0
11/24/2008,390.23,420.61,390.23,413.54,0,0
11/25/2008,414.57,421.52,405.2,414.89,0,0
11/26/2008,412.86,428.46,407.65,428.46,0,0
11/28/2008,428.05,432.89,425.82,432.89,0,0
12/01/2008,428.95,428.95,395.55,395.85,0,0
12/02/2008,396.46,413.32,396.46,412.19,0,0
12/03/2008,409.55,424.45,402.76,423,0,0
12/04/2008,422.64,424.16,405.59,411.26,0,0
12/05/2008,410.91,427.06,398.67,424.48,0,0
12/08/2008,428.26,445.85,428.26,441.53,0,0
12/09/2008,439.9,442.52,428.6,430.24,0,0
12/10/2008,432.11,437.96,427.31,433.25,0,0
12/11/2008,432.85,435.31,420.27,422.32,0,0
12/12/2008,421.57,427.11,411.95,425.22,0,0
12/15/2008,425.39,426.98,415.46,420.53,0,0
12/16/2008,421.91,441.17,421.91,439.87,0,0
12/17/2008,436.95,440.81,430.8,433.81,0,0
12/18/2008,436.32,437.1,420.62,424.31,0,0
12/19/2008,425.17,433.81,422.45,424.18,0,0
12/22/2008,423.81,424.15,411.75,418.48,0,0
12/23/2008,419.86,422.46,413.17,414.51,0,0
12/24/2008,414.77,417.92,414.02,415.83,0,0
12/26/2008,417.5,419.22,416.21,417.93,0,0
12/29/2008,418.65,419.38,411.62,417.46,0,0
12/30/2008,418.12,426.77,418.12,426.47,0,0
12/31/2008,426.45,435.25,426.1,431.54,0,0
01/02/2009,431.39,445.78,429.93,444.52,0,0
01/05/2009,443.33,445.32,438.04,440.83,0,0
01/06/2009,442.85,447.86,440.34,442.72,0,0
01/07/2009,438.55,438.55,427.78,429.84,0,0
01/08/2009,429.43,430.62,425.32,430.38,0,0
01/09/2009,430.37,431.62,420.64,421.62,0,0
01/12/2009,421.7,421.7,410.69,413.47,0,0
01/13/2009,413.31,416.3,409.89,414.13,0,0
01/14/2009,411.87,411.87,398.16,400.9,0,0
01/15/2009,400.46,402.56,388.03,399.1,0,0
01/16/2009,399.38,405.64,392.36,400.96,0,0
01/20/2009,400.91,400.91,380.92,381.32,0,0
01/21/2009,381.91,398.32,380.98,397.63,0,0
01/22/2009,397.45,397.84,384.68,392.88,0,0
01/23/2009,390.16,397.11,383.28,394.44,0,0
01/26/2009,394.8,403.67,392.63,396.62,0,0
01/27/2009,396.97,402.6,395.71,400.2,0,0
01/28/2009,400.16,413.98,400.16,412.43,0,0
01/29/2009,409.71,409.71,399,399.51,0,0
01/30/2009,399.75,402.27,389.54,391.28,0,0
02/02/2009,389.85,393.9,385.89,391.36,0,0
02/03/2009,391.56,399.1,389.7,397.31,0,0
02/04/2009,396.73,402.78,391.8,393.01,0,0
02/05/2009,392.77,400.55,386.57,398.49,0,0
02/06/2009,398.96,410.49,398.48,409.43,0,0
02/09/2009,409.44,412.16,406.32,410.18,0,0
02/10/2009,408.66,409.24,388.29,390.26,0,0
02/11/2009,390.42,395.48,388.33,393.33,0,0
02/12/2009,391.43,393.63,381.12,393.53,0,0
02/13/2009,392.77,395.17,388.8,389.4,0,0
02/17/2009,385.28,385.28,372.74,372.74,0,0
02/18/2009,373.77,376.63,369.54,373.02,0,0
02/19/2009,372.65,376.43,368.05,368.95,0,0
02/20/2009,367.28,368.09,356.77,363.75,0,0
02/23/2009,365.45,367.64,351.5,351.92,0,0
02/24/2009,352.45,366.55,352.45,365.39,0,0
02/25/2009,364.25,369.39,356.45,362.23,0,0
02/26/2009,362.61,369.59,356.86,357.22,0,0
02/27/2009,356.04,356.04,348.2,348.21,0,0
03/02/2009,345.31,345.31,333.33,333.83,0,0
03/03/2009,335.65,338.82,330.13,331.57,0,0
03/04/2009,338.87,343.3,334.67,337.95,0,0
03/05/2009,335.57,335.57,322.2,324.25,0,0
03/06/2009,325.03,332.17,317.37,325.12,0,0
03/09/2009,323.69,330.97,320.38,322.13,0,0
03/10/2009,323.47,342.22,323.47,342.22,0,0
03/11/2009,342.24,347.86,339.62,342.89,0,0
03/12/2009,342.8,357.54,340.4,356.71,0,0
03/13/2009,357.49,360.54,353.2,359.58,0,0
03/16/2009,360.81,367.69,358.01,358.26,0,0
03/17/2009,358.26,369.37,356.87,369.34,0,0
03/18/2009,368.21,380.24,363.56,375.65,0,0
03/19/2009,377.4,379.8,368.84,370.02,0,0
03/20/2009,370.29,372.39,362.38,363.4,0,0
03/23/2009,365.07,389.1,365.07,388.73,0,0
03/24/2009,387.67,389.5,380.74,381.21,0,0
03/25/2009,381.42,390.62,374.93,385.05,0,0
03/26/2009,385.1,393.09,384.99,392.83,0,0
03/27/2009,390.93,390.93,384.24,385.48,0,0
03/30/2009,381.76,381.76,369.27,372.96,0,0
03/31/2009,374.77,383.41,374.73,377.35,0,0
04/01/2009,375.33,385.32,370.92,384.14,0,0
04/02/2009,385.76,398.91,385.76,393.13,0,0
04/03/2009,393.61,395.85,389.36,395.85,0,0
04/06/2009,394.52,394.52,387.44,393.55,0,0
04/07/2009,385.58,389.06,384.37,385.24,0,0
04/08/2009,385.65,390.75,384.27,388.55,0,0
04/09/2009,390.57,402.31,390.57,402.07,0,0
04/13/2009,401.57,405.53,397.96,402.95,0,0
04/14/2009,402.27,402.27,394.42,395.31,0,0
04/15/2009,394.16,400.31,392.59,399.8,0,0
04/16/2009,400.92,407.63,397.43,405.38,0,0
04/17/2009,405.41,409.35,403.42,406.33,0,0
04/20/2009,405.54,405.54,389.82,389.82,0,0
04/21/2009,389.37,397.33,387.15,397.11,0,0
04/22/2009,395.73,401.09,392.14,392.73,0,0
04/23/2009,393.6,397.28,389.38,396.75,0,0
04/24/2009,397.97,405.18,397.97,402.46,0,0
04/27/2009,400.97,404.58,398.23,399.78,0,0
04/28/2009,398.18,403.01,395.23,398.97,0,0
04/29/2009,399.6,410.68,399.6,406.89,0,0
04/30/2009,408.34,412.98,404.17,406,0,0
05/01/2009,406.11,409.16,403.09,408.48,0,0
05/04/2009,409.34,421.38,409.34,421.02,0,0
05/05/2009,420.54,421.39,416.93,419.52,0,0
05/06/2009,419.49,426.98,419.49,426.98,0,0
05/07/2009,426.97,431.61,419.69,422.54,0,0
05/08/2009,423.22,431.62,423.22,431.29,0,0
05/11/2009,425.01,431.29,422.92,431.29,0,0
05/12/2009,423.63,431.29,419.05,431.29,0,0
05/13/2009,422.89,422.89,414.28,414.96,0,0
05/14/2009,415.06,420.54,414.35,418.45,0,0
05/15/2009,418.28,420.05,412.46,414.23,0,0
05/18/2009,415.91,425.86,415.91,425.72,0,0
05/19/2009,425.71,428.05,423.99,424.24,0,0
05/20/2009,424.41,430.85,421.14,422.12,0,0
05/21/2009,420.63,420.63,411.69,415.63,0,0
05/22/2009,415.68,418.92,413.3,414.48,0,0
05/26/2009,414.48,425.13,412.07,424.26,0,0
05/27/2009,424.23,425.73,415.7,416.39,0,0
05/28/2009,416.37,424.02,414.06,422.6,0,0
05/29/2009,422.73,428.15,420.87,427.56,0,0
06/01/2009,429.73,438.75,429.73,436.31,0,0
06/02/2009,436.31,439.72,434.75,437.7,0,0
06/03/2009,436.88,436.88,429.65,433.4,0,0
06/04/2009,433.68,438.04,432.35,438.04,0,0
06/05/2009,439.94,442.49,435.05,437.17,0,0
06/08/2009,436.22,440.55,431.62,437.35,0,0
06/09/2009,437.93,440,435.62,437.89,0,0
06/10/2009,437.96,440.98,431.52,436.34,0,0
06/11/2009,436.21,444.47,436.21,439.25,0,0
06/12/2009,438.53,440.56,436.14,440.3,0,0
06/15/2009,438.41,438.41,428.86,430.82,0,0
06/16/2009,431.83,432.77,425.52,425.67,0,0
06/17/2009,425.62,428.59,422.46,425.09,0,0
06/18/2009,425.19,430.7,424.13,429.03,0,0
06/19/2009,429.85,432.93,427.9,430.43,0,0
06/22/2009,429.14,429.14,418.31,418.32,0,0
06/23/2009,418.42,420.8,416.75,419.4,0,0
06/24/2009,420.01,425.99,419.16,421.04,0,0
06/25/2009,420.34,430.08,419.01,429.51,0,0
06/26/2009,428.92,430.19,426.35,428.87,0,0
06/29/2009,429.53,433.39,428.15,433.27,0,0
06/30/2009,433.23,434.65,426.88,429.66,0,0
07/01/2009,430.54,435.35,430.54,431.42,0,0
07/02/2009,430.45,430.45,420.1,420.1,0,0
07/03/2009,420.1,420.1,420.1,420.1,0,0
07/06/2009,418.83,421.55,415.84,421.52,0,0
07/07/2009,421.48,421.48,413.15,413.68,0,0
07/08/2009,414.08,416.45,408.76,413.52,0,0
07/09/2009,414.37,416.31,412.41,414.15,0,0
07/10/2009,412.68,414.36,409.8,412.29,0,0
07/13/2009,412.5,422.87,411.69,422.87,0,0
07/14/2009,422.7,424.69,420.86,424.59,0,0
07/15/2009,426.93,437.71,426.93,437.29,0,0
07/16/2009,436.01,442.2,435.13,440.78,0,0
07/17/2009,440.66,441.59,438.37,441.14,0,0
07/20/2009,441.89,445.14,440.68,444.88,0,0
07/21/2009,445.29,447.2,442.15,447.14,0,0
07/22/2009,446.57,449.12,443.86,446.28,0,0
07/23/2009,446.28,457.29,445.73,455.61,0,0
07/24/2009,453.24,456.75,450.83,456.41,0,0
07/27/2009,456.12,457.76,453.09,457.34,0,0
07/28/2009,457.12,457.52,451.96,456.38,0,0
07/29/2009,455.47,456.18,452.1,455.18,0,0
07/30/2009,455.58,464.97,455.58,460.06,0,0
07/31/2009,460.14,462.91,458.47,460.26,0,0
08/03/2009,461.59,466.99,461.59,466.27,0,0
08/04/2009,465.78,467.71,463.61,467.31,0,0
08/05/2009,467.15,467.99,462.74,466.21,0,0
08/06/2009,466.93,468.46,461.16,463.47,0,0
08/07/2009,464.64,472.02,464.64,468.07,0,0
08/10/2009,467.35,468.41,464.54,467.21,0,0
08/11/2009,466.54,466.54,460.76,461.3,0,0
08/12/2009,461.23,469.39,460.72,466.17,0,0
08/13/2009,466.16,469.45,464.09,469.18,0,0
08/14/2009,468.97,469.24,461.67,466.22,0,0
08/17/2009,463.06,463.06,455.02,455.5,0,0
08/18/2009,455.92,460.44,455.92,459.62,0,0
08/19/2009,458.25,464.44,455.48,462.98,0,0
08/20/2009,463.09,468.74,463.05,467.94,0,0
08/21/2009,468.83,476.8,468.83,476.11,0,0
08/24/2009,476.27,480.97,475.18,476.64,0,0
08/25/2009,477.14,481.96,476.82,477.49,0,0
08/26/2009,477.19,479.78,474.92,477.95,0,0
08/27/2009,477.78,480.23,472.96,479.28,0,0
08/28/2009,479.78,482.75,475.56,477.75,0,0
08/31/2009,472.33,475.01,472.13,474.73,0,0
09/01/2009,474.17,477.67,463.57,464.48,0,0
09/02/2009,463.52,465.58,462.13,462.83,0,0
09/03/2009,463.55,466.24,461.95,466.12,0,0
09/04/2009,466.48,472.24,465.94,472.17,0,0
09/08/2009,473.19,476.57,473.19,476.18,0,0
09/09/2009,476.08,480.5,475.63,478.95,0,0
09/10/2009,478.84,483.27,477.05,483.27,0,0
09/11/2009,483.13,484.55,480.56,482.3,0,0
09/14/2009,480.96,484.8,479.06,484.52,0,0
09/15/2009,484.38,486.8,481.72,485.13,0,0
09/16/2009,486.03,491.86,485.37,491.86,0,0
09/17/2009,491.39,494.61,489.47,491.16,0,0
09/18/2009,491.72,494.2,491.4,492.7,0,0
09/21/2009,492.09,492.3,488.32,491.34,0,0
09/22/2009,492.07,495.31,492.02,494.35,0,0
09/23/2009,494.9,499.01,490.09,490.36,0,0
09/24/2009,491.14,492.96,484.66,486.99,0,0
09/25/2009,486.29,488.23,482.79,484.11,0,0
09/28/2009,484.67,492.78,484.67,491.69,0,0
09/29/2009,492.24,494.5,489.57,490.25,0,0
09/30/2009,490.45,491.63,484.06,488.35,0,0
10/01/2009,487.15,487.15,476.5,476.71,0,0
10/02/2009,476.67,477.51,472.75,475.48,0,0
10/05/2009,476.59,483.01,476.09,481.75,0,0
10/06/2009,482.53,490.65,482.53,488.23,0,0
10/07/2009,487.75,489.95,486.22,489.8,0,0
10/08/2009,491.12,495.19,491.12,492.63,0,0
10/09/2009,492.63,495.2,491.56,495.15,0,0
10/12/2009,495.22,498.77,495.22,497.65,0,0
10/13/2009,496.98,497.49,493.43,496.43,0,0
10/14/2009,499.53,505.5,499.53,504.88,0,0
10/15/2009,504.06,507.07,502.5,507.07,0,0
10/16/2009,506.08,506.08,500.46,502.89,0,0
10/19/2009,503.07,507.88,502.19,506.75,0,0
10/20/2009,507.56,507.56,502.69,504.52,0,0
10/21/2009,504.29,509,499.95,500.24,0,0
10/22/2009,499.94,505.92,497.2,504.84,0,0
10/23/2009,507.08,507.08,497.89,500,0,0
10/26/2009,500.4,504.63,493.37,494.21,0,0
10/27/2009,494.56,497.47,492.13,494.16,0,0
10/28/2009,493.15,494.37,486.26,486.5,0,0
10/29/2009,486.81,496.26,486.81,496.05,0,0
10/30/2009,495.74,495.74,481.09,482.31,0,0
11/02/2009,482.29,489.15,479.01,485.15,0,0
11/03/2009,484.03,485.47,480.66,484.9,0,0
11/04/2009,485.71,492.12,485.22,485.83,0,0
11/05/2009,486.39,494.76,486.39,494.63,0,0
11/06/2009,493.97,496.61,491.36,496.19,0,0
11/09/2009,497.88,506.78,497.88,506.71,0,0
11/10/2009,506.11,508.77,504.87,507.27,0,0
11/11/2009,508.84,512.71,507.89,509.92,0,0
11/12/2009,509.93,511.68,504.27,505.45,0,0
11/13/2009,505.61,509.94,504.55,508.08,0,0
11/16/2009,508.38,517.09,508.38,515.01,0,0
11/17/2009,514.96,516.09,512.4,516.09,0,0
11/18/2009,515.64,516.53,512.69,516.53,0,0
11/19/2009,514.67,514.67,507.44,510.35,0,0
11/20/2009,510.24,510.24,506.89,508.79,0,0
11/23/2009,510.58,517.88,510.58,516,0,0
11/24/2009,515.84,516.92,512.2,515.8,0,0
11/25/2009,516.32,517.56,515.21,517.14,0,0
11/27/2009,514.63,514.63,504.78,508.98,0,0
11/30/2009,508.78,511.59,506.71,510.74,0,0
12/01/2009,512.4,517.82,512.4,516.38,0,0
12/02/2009,516.46,518.48,513.89,515.63,0,0
12/03/2009,516.53,519.38,511.4,511.98,0,0
12/04/2009,512.2,520.03,510.12,513.89,0,0
12/07/2009,513.67,515.78,511.47,512.45,0,0
12/08/2009,512.4,512.4,505.88,507.03,0,0
12/09/2009,506.55,509.73,504.54,509.33,0,0
12/10/2009,510.89,514.03,510.89,511.88,0,0
12/11/2009,512.65,514.69,511.52,513.65,0,0
12/14/2009,514.28,515.84,513.63,515.34,0,0
12/15/2009,515.34,515.34,510.91,512.13,0,0
12/16/2009,512.36,515.36,511.53,511.97,0,0
12/17/2009,510.5,510.5,505.71,505.71,0,0
12/18/2009,506.58,509.21,505.17,508.73,0,0
12/21/2009,510.28,515.95,510.28,513.94,0,0
12/22/2009,514.19,516.56,514.19,515.15,0,0
12/23/2009,515.46,516.44,513.87,515.44,0,0
12/24/2009,515.67,518.15,515.67,518.15,0,0
12/28/2009,518.71,519.92,517.02,519.13,0,0
12/29/2009,519.65,520.48,518.7,518.75,0,0
12/30/2009,518.4,519.01,516.96,518.9,0,0
12/31/2009,518.95,519.44,513.9,514.09,0,0
01/04/2010,514.74,523.3,514.74,522.73,0,0
01/05/2010,522.63,524.7,521.28,524.59,0,0
01/06/2010,524.15,525.36,523.09,524.31,0,0
01/07/2010,523.95,526.82,521.63,526.34,0,0
01/08/2010,525.78,527.94,524.27,527.76,0,0
01/11/2010,528.26,529.74,526.3,528.61,0,0
01/12/2010,526.94,526.94,522.28,524.28,0,0
01/13/2010,524.73,529.42,522.9,527.93,0,0
01/14/2010,527.93,530.74,527.5,529.59,0,0
01/15/2010,529.39,529.4,522.06,524.11,0,0
01/19/2010,524.11,530.38,523.78,530.21,0,0
01/20/2010,529.14,529.14,520.87,524.73,0,0
01/21/2010,524.96,526.03,512.96,514.13,0,0
01/22/2010,513.51,513.8,501.47,502.35,0,0
01/25/2010,502.6,507.84,502.6,504.54,0,0
01/26/2010,504.19,508.25,501.63,502.64,0,0
01/27/2010,502.61,506.67,499.13,505.54,0,0
01/28/2010,504.93,506.69,496.76,499.67,0,0
01/29/2010,501.45,505.07,494.09,495.09,0,0
02/01/2010,495.09,501.48,495.09,501.33,0,0
02/02/2010,502.01,508.38,500.86,507.57,0,0
02/03/2010,506.38,507.61,503.59,505.19,0,0
02/04/2010,505.19,505.19,489.9,490.07,0,0
02/05/2010,490.73,492.07,481.8,491.34,0,0
02/08/2010,490.95,493.36,486.73,491.34,0,0
02/09/2010,488.42,497.27,488.42,493.04,0,0
02/10/2010,492.76,494.82,488.61,492.29,0,0
02/11/2010,491.87,497.64,489.02,496.58,0,0
02/12/2010,495.7,496.26,489.52,494.9,0,0
02/16/2010,496.76,503.91,496.76,503.35,0,0
02/17/2010,503.85,506.05,503.35,505.27,0,0
02/18/2010,504.96,509.18,504.34,508.45,0,0
02/19/2010,507.71,510.1,505.3,508.57,0,0
02/22/2010,508.99,510.11,506.87,508.28,0,0
02/23/2010,508.05,508.91,501.42,502.49,0,0
02/24/2010,503.13,508.34,503.13,507.53,0,0
02/25/2010,505.31,505.48,498.51,505.3,0,0
02/26/2010,505.35,507.47,503.26,506.06,0,0
03/01/2010,506.47,510.47,506.47,510.33,0,0
03/02/2010,511.22,513.84,510.47,511.27,0,0
03/03/2010,511.86,514.65,510.68,511.77,0,0
03/04/2010,512.01,514.44,511.34,514.09,0,0
03/05/2010,515.19,520.84,515.19,520.45,0,0
03/08/2010,520.45,521.48,519.75,520.43,0,0
03/09/2010,520.12,523.9,519.08,521.42,0,0
03/10/2010,521.28,525,521.21,523.46,0,0
03/11/2010,522.86,525.75,520.78,525.75,0,0
03/12/2010,526.5,526.98,524.09,525.52,0,0
03/15/2010,524.65,526.58,522.17,526.39,0,0
03/16/2010,526.57,530.39,526.4,529.96,0,0
03/17/2010,530.19,534.18,530.19,532.51,0,0
03/18/2010,532.62,533.49,530.69,533.03,0,0
03/19/2010,533.42,534.45,528.2,530.53,0,0
03/22/2010,529.21,533.87,527.33,532.76,0,0
03/23/2010,533.17,537.27,532.21,536.96,0,0
03/24/2010,536.25,536.9,533.53,534.44,0,0
03/25/2010,535.56,541.09,534.15,534.46,0,0
03/26/2010,535.28,538.18,532.75,534.81,0,0
03/29/2010,535.33,538.01,535.33,537.09,0,0
03/30/2010,537.46,539.09,535.15,536.81,0,0
03/31/2010,536.21,537.06,533.28,534.9,0,0
04/01/2010,535.61,539.96,535.13,538.4,0,0
04/05/2010,538.53,542.03,538.53,541.59,0,0
04/06/2010,540.96,543.63,539.75,542.48,0,0
04/07/2010,541.86,542.7,537.23,539.59,0,0
04/08/2010,539.34,543.17,536.82,542.02,0,0
04/09/2010,542.62,545.65,542.62,545.46,0,0
04/12/2010,545.73,547.99,545.73,546.7,0,0
04/13/2010,546.34,547.75,543.4,546.88,0,0
04/14/2010,547.7,553.02,547.7,553.02,0,0
04/15/2010,553.15,554.78,552.42,553.87,0,0
04/16/2010,552.98,552.99,542.52,544.68,0,0
04/19/2010,544.67,548.15,541.71,547.99,0,0
04/20/2010,548.56,552.33,548.56,551.08,0,0
04/21/2010,551.07,553.3,546.92,550.05,0,0
04/22/2010,548.26,550.15,542.65,549.36,0,0
04/23/2010,548.89,552.68,547.64,552.65,0,0
04/26/2010,552.61,553.38,549.8,550.18,0,0
04/27/2010,549,550.03,537.07,538.13,0,0
04/28/2010,538.33,543.75,537.46,542.05,0,0
04/29/2010,542.9,550.09,542.9,548.76,0,0
04/30/2010,548.84,549.57,540.05,540.28,0,0
05/03/2010,541.15,548.5,541.15,547.05,0,0
05/04/2010,544.73,544.73,532.3,534.78,0,0
05/05/2010,532.14,535.32,528.26,531.45,0,0
05/06/2010,530.65,531.65,483.96,513.8,0,0
05/07/2010,513.24,516.96,498.8,506.75,0,0
05/10/2010,512.37,530.38,512.37,527.4,0,0
05/11/2010,526.05,532.26,522.06,525.55,0,0
05/12/2010,525.4,532.44,525.4,531.75,0,0
05/13/2010,530.96,532.48,524.71,525.32,0,0
05/14/2010,525.18,525.18,511.86,516.19,0,0
05/17/2010,516.45,518.07,506.76,516.33,0,0
05/18/2010,516.94,520.86,507.41,509.19,0,0
05/19/2010,508.78,510.36,501.28,507.23,0,0
05/20/2010,503.19,503.19,487.93,487.93,0,0
05/21/2010,485.77,495.19,480.55,494.31,0,0
05/24/2010,493.08,495.38,487.61,488.11,0,0
05/25/2010,485.14,488.37,473.58,487.97,0,0
05/26/2010,488.79,494.76,483.13,484.12,0,0
05/27/2010,487.23,499.35,487.23,499.08,0,0
05/28/2010,498.94,498.94,491.31,493.06,0,0
06/01/2010,492.24,496.12,485.79,486.24,0,0
06/02/2010,487.58,498.19,486.96,498.04,0,0
06/03/2010,498.35,500.99,494.49,499.16,0,0
06/04/2010,497.27,497.27,481.22,483.42,0,0
06/07/2010,483.75,485.77,476.57,476.87,0,0
06/08/2010,477.15,482.84,473.58,482.3,0,0
06/09/2010,482.64,487.9,477.08,478.61,0,0
06/10/2010,479.82,492.02,479.82,491.42,0,0
06/11/2010,489.3,493.32,487.24,493.02,0,0
06/14/2010,494.69,498.82,491.26,491.45,0,0
06/15/2010,491.97,502.72,491.97,502.59,0,0
06/16/2010,502.21,504.17,499.24,502.6,0,0
06/17/2010,503.27,504.09,499.06,503.54,0,0
06/18/2010,503.7,505.99,502.99,504.7,0,0
06/21/2010,507.5,510.64,500.77,502.86,0,0
06/22/2010,503.12,505.18,495.75,496.19,0,0
06/23/2010,496.29,497.86,492.26,494.4,0,0
06/24/2010,493.95,493.95,485.66,486.67,0,0
06/25/2010,487.42,490.32,483.98,486.62,0,0
06/28/2010,486.96,489.53,484.81,486.18,0,0
06/29/2010,484.6,484.6,469.6,472.39,0,0
06/30/2010,472.11,474.91,466.52,467.65,0,0
07/01/2010,467.98,468.87,459.29,465.75,0,0
07/02/2010,465.93,468,460.58,463.84,0,0
07/06/2010,470.94,471.63,462.7,467.12,0,0
07/07/2010,467.31,481.3,467.31,481,0,0
07/08/2010,482.49,485.92,480.31,485.64,0,0
07/09/2010,485.91,488.85,484.69,488.78,0,0
07/12/2010,488.58,490.36,486.35,490.08,0,0
07/13/2010,490.77,498.9,490.77,497,0,0
07/14/2010,497.34,499.16,494.11,497.47,0,0
07/15/2010,496.97,499.18,491.03,498.12,0,0
07/16/2010,496.66,496.66,483.63,484.21,0,0
07/19/2010,485.13,488.37,482.75,486.76,0,0
07/20/2010,483.32,491.87,480.27,491.63,0,0
07/21/2010,493.62,494.61,484.01,485.96,0,0
07/22/2010,487.21,498.57,487.21,496.67,0,0
07/23/2010,495.92,500.42,494,499.83,0,0
07/26/2010,499.87,504.91,499.33,504.91,0,0
07/27/2010,506.19,508.41,504.11,505.89,0,0
07/28/2010,505.46,506.41,501.74,502.97,0,0
07/29/2010,503.85,507.2,497.23,501.02,0,0
07/30/2010,499.54,502.84,495.33,500.56,0,0
08/02/2010,503.74,512.37,503.74,511.63,0,0
08/03/2010,511.37,511.65,508.14,509.85,0,0
08/04/2010,509.85,512.78,509.04,512.02,0,0
08/05/2010,511.59,511.59,508.43,511.24,0,0
08/06/2010,509.58,509.94,503.24,509.46,0,0
08/09/2010,509.81,512.63,508.79,511.84,0,0
08/10/2010,509.4,511.8,504.85,509,0,0
08/11/2010,507.24,507.24,495.11,495.48,0,0
08/12/2010,491.33,494.13,489.75,492.57,0,0
08/13/2010,492.02,493.6,490.43,490.59,0,0
08/16/2010,490.01,492.31,486.41,490.73,0,0
08/17/2010,491.36,499.41,491.36,495.68,0,0
08/18/2010,495.55,499.18,492.88,496.45,0,0
08/19/2010,495.72,495.72,485.92,488.24,0,0
08/20/2010,488.24,488.24,482.96,485.86,0,0
08/23/2010,486.61,490.43,484.2,484.36,0,0
08/24/2010,482.44,482.44,475.49,477.44,0,0
08/25/2010,476.14,480.57,472.42,478.67,0,0
08/26/2010,479.02,480.95,474.03,474.77,0,0
08/27/2010,475.65,482.28,471.72,481.95,0,0
08/30/2010,481.25,481.98,475.26,475.35,0,0
08/31/2010,474.39,478.09,471.84,475.73,0,0
09/01/2010,475.82,489.48,475.82,489.04,0,0
09/02/2010,489.22,492.51,488.82,492.5,0,0
09/03/2010,494.22,499.09,494.22,498.96,0,0
09/07/2010,498.19,498.19,493.39,493.68,0,0
09/08/2010,493.82,498.71,493.82,496.78,0,0
09/09/2010,497.72,502.24,497.72,499.8,0,0
09/10/2010,499.9,502.89,499.74,502.26,0,0
09/13/2010,504.25,508.49,504.25,507.57,0,0
09/14/2010,507.22,509.73,504.69,506.66,0,0
09/15/2010,506.03,509.3,504.13,508.56,0,0
09/16/2010,507.99,509.24,505.89,508.93,0,0
09/17/2010,509.91,512.19,508.21,509.04,0,0
09/20/2010,509.37,517.42,509.37,516.36,0,0
09/21/2010,516.4,519.64,514.15,515.53,0,0
09/22/2010,515.38,517.81,512.61,513.83,0,0
09/23/2010,512.48,514.67,508.48,509.46,0,0
09/24/2010,512.83,519.5,512.83,519.34,0,0
09/27/2010,519.33,520.15,516.44,516.49,0,0
09/28/2010,516.53,519.18,512.14,518.01,0,0
09/29/2010,517.75,518.15,514.51,516.31,0,0
09/30/2010,516.82,521.83,512.63,514.65,0,0
10/01/2010,515.74,518.82,514.23,517.21,0,0
10/04/2010,516.58,518.15,511.35,513.31,0,0
10/05/2010,515.14,524.52,515.14,523.65,0,0
10/06/2010,523.21,525.09,522.11,524.46,0,0
10/07/2010,525.06,526.13,520.69,523.39,0,0
10/08/2010,523.59,527.38,522.34,526.27,0,0
10/11/2010,526.4,527.77,524.65,526.21,0,0
10/12/2010,525.69,529.84,522.34,528.53,0,0
10/13/2010,529.15,534.81,529.15,531.86,0,0
10/14/2010,531.71,531.8,526.68,530.02,0,0
10/15/2010,532.32,533.38,526.78,530.78,0,0
10/18/2010,531.24,535.65,530.09,535.23,0,0
10/19/2010,531.78,531.98,524.17,526.98,0,0
10/20/2010,527.27,534.65,527.27,532.44,0,0
10/21/2010,533.03,537.45,529.34,533.46,0,0
10/22/2010,533.44,534.9,532.65,534.19,0,0
10/25/2010,534.87,539.71,534.65,534.88,0,0
10/26/2010,534.59,536.02,531.98,535.37,0,0
10/27/2010,534.58,534.58,528.9,533.49,0,0
10/28/2010,534.34,536.32,531.44,534.27,0,0
10/29/2010,534.59,534.59,531.93,533.08,0,0
11/01/2010,534.34,538.87,530.96,533.84,0,0
11/02/2010,535.65,538.71,535.65,537.53,0,0
11/03/2010,537.8,540.39,533.93,540.21,0,0
11/04/2010,540.45,550.88,540.45,550.78,0,0
11/05/2010,550.75,553.09,550.01,552.7,0,0
11/08/2010,551.46,552.33,549.21,551.65,0,0
11/09/2010,551.69,553.09,545.8,547.76,0,0
11/10/2010,547.61,549.9,543.51,549.71,0,0
11/11/2010,546.69,547.24,542.92,546.44,0,0
11/12/2010,544.51,545.25,538.03,540.21,0,0
11/15/2010,540.74,543.77,539.3,539.62,0,0
11/16/2010,538.3,538.3,528.93,531.42,0,0
11/17/2010,531.46,533.24,529.73,530.81,0,0
11/18/2010,533.43,540.4,533.43,539.03,0,0
11/19/2010,538.87,540.12,535.71,539.99,0,0
11/22/2010,539.55,539.55,532.24,538.17,0,0
11/23/2010,535.99,535.99,528.93,530.65,0,0
11/24/2010,531.76,537.96,531.76,537.8,0,0
11/26/2010,536.19,536.19,532.65,533.59,0,0
11/29/2010,533.4,534.62,527.01,533.43,0,0
11/30/2010,531.3,532.92,527.4,529.73,0,0
12/01/2010,532.43,541.96,532.43,541.2,0,0
12/02/2010,541.62,547.9,541.62,547.52,0,0
12/03/2010,546.84,549.11,545.36,548.82,0,0
12/06/2010,548.71,549.62,547.52,548.31,0,0
12/07/2010,549.92,553.57,548.59,548.78,0,0
12/08/2010,549.4,551.73,547.4,551.56,0,0
12/09/2010,552.28,554.33,551.01,553.94,0,0
12/10/2010,554.15,557.27,553.78,557.27,0,0
12/13/2010,558.25,560.65,557.74,557.81,0,0
12/14/2010,558.46,560.78,557.09,558.64,0,0
12/15/2010,558.64,559.75,555.53,556.23,0,0
12/16/2010,556.75,559.78,555.3,559.4,0,0
12/17/2010,559.89,560.28,557.75,559.49,0,0
12/20/2010,560.28,562.23,558.38,560.53,0,0
12/21/2010,561.46,564.34,561.46,563.69,0,0
12/22/2010,563.82,566.15,563.82,565.96,0,0
12/23/2010,565.38,566.02,564.14,565.43,0,0
12/27/2010,564.73,566.09,563.25,565.65,0,0
12/28/2010,566.38,567.27,565.58,566.5,0,0
12/29/2010,566.65,568.25,566.65,566.78,0,0
12/30/2010,566.63,567.17,564.78,565.62,0,0
12/31/2010,565.12,566.49,564,565.9,0,0
01/03/2011,565.89,574.02,565.89,572.23,0,0
01/04/2011,572.87,573.58,569.81,573.23,0,0
01/05/2011,572.84,576.63,571.13,576,0,0
01/06/2011,575.73,576.53,572.99,574.73,0,0
01/07/2011,574.84,575.81,569.09,573.38,0,0
01/10/2011,573.17,573.17,569.4,572.09,0,0
01/11/2011,573.3,575.15,571.65,573.84,0,0
01/12/2011,574.28,579.52,574.28,579.17,0,0
01/13/2011,579.12,579.17,576.15,577.74,0,0
01/14/2011,577.58,582.32,576.7,582.32,0,0
01/18/2011,582.34,583.03,580.31,582.34,0,0
01/19/2011,582.52,582.57,576.03,577.46,0,0
01/20/2011,577.03,578.83,573.31,577.46,0,0
01/21/2011,579.33,582.59,579.02,579.55,0,0
01/24/2011,579.44,583.28,579.3,582.96,0,0
01/25/2011,581.75,583.34,578.67,583.3,0,0
01/26/2011,583.63,586.46,583.48,584.88,0,0
01/27/2011,585.31,586.53,583.59,585.71,0,0
01/28/2011,585.63,586.98,575.12,575.64,0,0
01/31/2011,575.71,579.52,575.27,579.23,0,0
02/01/2011,580.52,590.15,580.52,589.53,0,0
02/02/2011,589.09,589.19,587.25,587.78,0,0
02/03/2011,587.27,589.89,583.73,589.09,0,0
02/04/2011,588.94,589.75,586.02,589.69,0,0
02/07/2011,590.15,595.13,590.15,593.68,0,0
02/08/2011,593.43,596.44,592.21,596.27,0,0
02/09/2011,595.49,596.31,591.89,594.86,0,0
02/10/2011,593.46,594.03,589.93,593.67,0,0
02/11/2011,592.39,597.43,591.23,596.59,0,0
02/14/2011,596.36,598.57,595.67,598.26,0,0
02/15/2011,597.67,597.67,594.58,596.46,0,0
02/16/2011,596.96,600.21,596.71,599.82,0,0
02/17/2011,598.99,601.78,597.33,601.32,0,0
02/18/2011,601.34,602.77,600.33,602.49,0,0
02/22/2011,600.64,600.64,589.48,591.37,0,0
02/23/2011,591.39,592.26,585.52,588.56,0,0
02/24/2011,587.84,589.08,582.19,587.28,0,0
02/25/2011,587.7,593,587.7,592.25,0,0
02/28/2011,593.03,597.03,593.03,595.96,0,0
03/01/2011,596.63,598.22,587.07,595.01,0,0
03/02/2011,586.87,590.29,585.36,587.65,0,0
03/03/2011,589.28,598.08,589.28,597.41,0,0
03/04/2011,597.48,597.58,588.72,592.54,0,0
03/07/2011,593.1,595.23,585.58,588.1,0,0
03/08/2011,588.63,595.17,587.08,593.37,0,0
03/09/2011,592.87,594.39,589.65,592.8,0,0
03/10/2011,591.22,591.22,581.08,581.73,0,0
03/11/2011,581.01,587.32,580.05,585.34,0,0
03/14/2011,584.15,584.15,577.21,581.93,0,0
03/15/2011,578.19,578.19,566.38,575.2,0,0
03/16/2011,574.19,574.19,559.23,562.51,0,0
03/17/2011,564.56,572.72,564.56,570.72,0,0
03/18/2011,571.99,577.44,571.77,572.93,0,0
03/21/2011,574.18,582.88,574.18,581.63,0,0
03/22/2011,581.64,581.87,579.19,579.68,0,0
03/23/2011,579.17,582.77,575.67,581.5,0,0
03/24/2011,582.52,587.18,581.67,586.37,0,0
03/25/2011,587.4,590.17,586.68,587.89,0,0
03/28/2011,588.58,591.12,587.05,587.05,0,0
03/29/2011,586.71,590.83,585.04,590.82,0,0
03/30/2011,591.45,596.25,591.45,594.32,0,0
03/31/2011,594.05,595.1,592.72,592.72,0,0
04/01/2011,594.3,597.48,593.59,595.02,0,0
04/04/2011,595.37,596.9,593.81,595.33,0,0
04/05/2011,595,597.44,593.95,595.08,0,0
04/06/2011,596.36,597.99,594.96,596.79,0,0
04/07/2011,596.65,598.28,592.92,596.2,0,0
04/08/2011,597.11,598.65,592.21,594.43,0,0
04/11/2011,594.63,596.95,591.46,592.9,0,0
04/12/2011,592.08,592.08,586.06,588.32,0,0
04/13/2011,588.24,591.19,585.63,587.7,0,0
04/14/2011,586.58,588.56,582.49,587.32,0,0
04/15/2011,587.31,590.31,586.7,588.56,0,0
04/18/2011,585.88,585.88,577.56,582.5,0,0
04/19/2011,582.74,585.99,581.97,585.89,0,0
04/20/2011,588.94,594.26,588.94,593.02,0,0
04/21/2011,594.27,595.96,593.97,595.8,0,0
04/25/2011,595.66,595.86,593.54,595.19,0,0
04/26/2011,595.66,601.57,595.66,600.62,0,0
04/27/2011,601.25,605.64,599.78,604.67,0,0
04/28/2011,603.88,607.11,603.41,606.66,0,0
04/29/2011,606.48,608.57,605.97,608.33,0,0
05/02/2011,608.62,611.06,605.8,607.06,0,0
05/03/2011,606.65,607.69,603.05,606.28,0,0
05/04/2011,605.9,605.9,599.69,602.2,0,0
05/05/2011,601.09,601.2,592.56,595.38,0,0
05/06/2011,597.39,603.29,595.43,597.32,0,0
05/09/2011,597.32,600.75,596.17,599.19,0,0
05/10/2011,599.74,604.3,599.74,603.24,0,0
05/11/2011,601.79,601.79,594.08,596.49,0,0
05/12/2011,595.19,599.92,591.67,598.83,0,0
05/13/2011,598.96,599.5,592.21,594.2,0,0
05/16/2011,592.91,596.2,589.27,590.26,0,0
05/17/2011,588.83,590.94,585.77,590.51,0,0
05/18/2011,590.34,595.59,589.32,595.02,0,0
05/19/2011,595.65,597.55,593.09,596.17,0,0
05/20/2011,595.51,595.51,590.67,591.35,0,0
05/23/2011,590.85,590.85,582.62,584.82,0,0
05/24/2011,584.92,587.4,583.61,584.76,0,0
05/25/2011,584.84,588.88,582.98,586.41,0,0
05/26/2011,586.4,589.51,583.49,587.93,0,0
05/27/2011,587.93,592.17,587.93,590.43,0,0
05/31/2011,590.79,597.32,590.79,597.32,0,0
06/01/2011,597.28,597.28,583.85,584.26,0,0
06/02/2011,584.3,585.68,580.12,583.23,0,0
06/03/2011,583.23,583.23,576.92,578.5,0,0
06/06/2011,578.65,578.65,571.97,572.8,0,0
06/07/2011,572.81,576.42,570.95,571.05,0,0
06/08/2011,571.05,572.93,568.85,569.89,0,0
06/09/2011,569.89,576.67,569.89,574,0,0
06/10/2011,573.88,573.88,564.92,566.53,0,0
06/13/2011,566.69,570.1,564.97,567.74,0,0
06/14/2011,567.74,576.15,567.74,573.81,0,0
06/15/2011,573.81,573.81,562.38,564.13,0,0
06/16/2011,564.14,568.29,561.57,565.64,0,0
06/17/2011,566.35,571.16,565.16,567.04,0,0
06/20/2011,567.04,570.56,565.06,569.59,0,0
06/21/2011,569.74,577.46,569.74,576.34,0,0
06/22/2011,576.32,577.59,572.32,572.46,0,0
06/23/2011,571.89,571.89,562.04,570.73,0,0
06/24/2011,570.31,570.68,563.25,563.62,0,0
06/27/2011,563.66,571.76,563.64,569.2,0,0
06/28/2011,569.25,576.2,569.25,576.11,0,0
06/29/2011,576.11,581.84,576.11,581.05,0,0
06/30/2011,581.29,587.79,581.29,587.31,0,0
07/01/2011,587.33,595.85,585.95,595.25,0,0
07/05/2011,595.25,596.04,593.36,594.86,0,0
07/06/2011,594.86,596.32,591.87,595.56,0,0
07/07/2011,595.76,603.39,595.76,601.81,0,0
07/08/2011,601.58,601.58,593.84,598.03,0,0
07/11/2011,597.82,597.82,586.65,588.15,0,0
07/12/2011,588.31,591.63,585.29,585.3,0,0
07/13/2011,585.95,593.34,585.95,587.57,0,0
07/14/2011,587.57,592.08,583.77,584.74,0,0
07/15/2011,586.33,589.06,584.23,587.72,0,0
07/18/2011,587.71,587.71,579.59,584.06,0,0
07/19/2011,584.06,594.11,584.06,593.42,0,0
07/20/2011,593.44,595.57,592.77,593.64,0,0
07/21/2011,593.35,603.16,593.35,601.89,0,0
07/22/2011,601.88,602.9,598.98,602.51,0,0
07/25/2011,602.18,602.18,596.28,599.41,0,0
07/26/2011,599.41,600.1,596.11,596.88,0,0
07/27/2011,596.88,596.88,585.48,586.18,0,0
07/28/2011,586.18,590.99,583.62,584.27,0,0
07/29/2011,584.27,585.18,576.7,579.72,0,0
08/01/2011,579.79,587.08,572.7,578.65,0,0
08/02/2011,578.65,578.65,565.02,565.03,0,0
08/03/2011,565.08,568.01,557.17,567.57,0,0
08/04/2011,566.9,566.9,541.52,541.84,0,0
08/05/2011,541.9,549.74,528.14,542.48,0,0
08/08/2011,542.48,542.48,508.63,508.63,0,0
08/09/2011,508.76,531.27,499.3,531.1,0,0
08/10/2011,530.25,530.25,505.23,506.61,0,0
08/11/2011,506.81,534.73,506.81,528.67,0,0
08/12/2011,528.67,536.16,528.17,531.37,0,0
08/15/2011,531.37,542.82,531.37,542.82,0,0
08/16/2011,542.84,542.84,532.54,538.03,0,0
08/17/2011,538.03,545.12,534.98,539.25,0,0
08/18/2011,537.02,537.02,512.53,517.11,0,0
08/19/2011,516.92,522.53,508.32,509.01,0,0
08/22/2011,509.97,518.74,507.47,508.67,0,0
08/23/2011,508.67,525.48,508.6,525.48,0,0
08/24/2011,525.48,532.56,522.93,532.04,0,0
08/25/2011,531.38,538.5,522.89,524.82,0,0
08/26/2011,524.63,533.74,514.74,531.51,0,0
08/29/2011,531.51,545.22,531.51,545.11,0,0
08/30/2011,545.02,549,538.77,545.77,0,0
08/31/2011,546.02,553.16,543.81,548.01,0,0
09/01/2011,548.12,552.63,541.78,541.98,0,0
09/02/2011,541.98,541.98,527.28,528.88,0,0
09/06/2011,528.88,528.88,514.11,524.83,0,0
09/07/2011,524.9,538.67,524.9,538.67,0,0
09/08/2011,538.37,541.41,532.42,533.35,0,0
09/09/2011,533.02,533.02,517.15,519.54,0,0
09/12/2011,519.37,523.26,511.64,523.2,0,0
09/13/2011,523.36,528.81,521.04,527.02,0,0
09/14/2011,527.2,539.92,522.88,533.76,0,0
09/15/2011,534.14,543.13,534.14,543.13,0,0
09/16/2011,543.1,547.8,541.19,546.43,0,0
09/19/2011,546.43,546.43,534.29,541.44,0,0
09/20/2011,541.6,548.15,540.5,540.81,0,0
09/21/2011,540.83,542.99,526.05,526.34,0,0
09/22/2011,526.34,526.34,502.64,509.56,0,0
09/23/2011,509.19,514.69,505.68,512.53,0,0
09/26/2011,512.76,525.43,511.12,524.74,0,0
09/27/2011,525.09,538.76,525.09,529.82,0,0
09/28/2011,529.82,534.57,520.18,520.51,0,0
09/29/2011,521.34,531.91,516.8,525.69,0,0
09/30/2011,525.69,525.69,513.32,513.37,0,0
10/03/2011,513.35,516.82,499.96,500.09,0,0
10/04/2011,500.09,510.63,488.67,509.88,0,0
10/05/2011,509.88,519.13,505.95,518.27,0,0
10/06/2011,518.26,527.05,514.16,526.73,0,0
10/07/2011,526.84,529.87,521.21,523.36,0,0
10/10/2011,523.36,540.9,523.36,540.88,0,0
10/11/2011,540.96,543.12,537.76,541.31,0,0
10/12/2011,541.31,552.27,541.31,546.63,0,0
10/13/2011,546.68,546.68,539.85,544.92,0,0
10/14/2011,545.01,554.65,545.01,554.6,0,0
10/17/2011,554.39,554.39,543.04,544.1,0,0
10/18/2011,543.98,558.19,540.51,554.59,0,0
10/19/2011,553.28,556.04,545.73,547.38,0,0
10/20/2011,547.48,551.78,542.23,549.83,0,0
10/21/2011,549.83,559.14,549.83,558.47,0,0
10/24/2011,558.47,565.43,558.47,564.24,0,0
10/25/2011,564.19,564.19,552.88,553.95,0,0
10/26/2011,553.72,560.98,550.19,559.44,0,0
10/27/2011,560.31,580.67,560.31,577.3,0,0
10/28/2011,577.15,578.25,573.87,577.38,0,0
10/31/2011,577.22,577.22,563.31,563.37,0,0
11/01/2011,563.37,563.37,546.79,547.9,0,0
11/02/2011,548.47,557.91,548.47,556.05,0,0
11/03/2011,556.21,567.25,555.48,566.31,0,0
11/04/2011,566.1,566.1,556.52,561.97,0,0
11/07/2011,561.98,566.45,557.14,566.21,0,0
11/08/2011,566.21,573.84,564.26,573.03,0,0
11/09/2011,572.04,572.04,551.68,553.05,0,0
11/10/2011,553.05,560.65,552.52,557.69,0,0
11/11/2011,557.69,569.28,557.69,567.79,0,0
11/14/2011,567.79,567.79,560.38,562.72,0,0
11/15/2011,562.69,568.32,559.89,565.3,0,0
11/16/2011,565.3,566.25,555.56,556.18,0,0
11/17/2011,556.07,557.24,544.82,548.07,0,0
11/18/2011,548.06,551.33,546.04,547.8,0,0
11/21/2011,547.8,547.8,533.2,537.24,0,0
11/22/2011,537.24,538.98,532.65,535.36,0,0
11/23/2011,535.22,535.22,524.03,524.03,0,0
11/25/2011,524.03,529.14,522.27,522.27,0,0
11/28/2011,522.27,539.15,522.27,537.21,0,0
11/29/2011,537.19,542.63,537.14,538.95,0,0
11/30/2011,539.24,561.98,539.24,561.96,0,0
12/01/2011,561.96,563.41,558.63,561.13,0,0
12/02/2011,561.49,568.19,561.49,561.85,0,0
12/05/2011,561.85,571.36,561.85,567.4,0,0
12/06/2011,567.4,571.93,565.91,568.43,0,0
12/07/2011,568.43,573.1,563.2,570.31,0,0
12/08/2011,570.31,570.31,557.77,559.17,0,0
12/09/2011,559.17,569.59,559.17,568.17,0,0
12/12/2011,568.17,568.17,556,560.01,0,0
12/13/2011,560.26,566.33,553.59,556.38,0,0
12/14/2011,556.38,556.38,549.01,550.35,0,0
12/15/2011,550.35,556.7,550.35,551.87,0,0
12/16/2011,551.87,558.31,551.64,553.61,0,0
12/19/2011,553.61,555.54,546.1,547.54,0,0
12/20/2011,547.54,563.9,547.54,563.13,0,0
12/21/2011,563.13,564.68,558,564.09,0,0
12/22/2011,564.15,569.01,564.15,568.53,0,0
12/23/2011,568.57,574.05,568.57,574,0,0
12/27/2011,573.96,575.81,572.79,573.51,0,0
12/28/2011,573.53,573.82,566.46,566.96,0,0
12/29/2011,566.99,573.37,566.99,573.15,0,0
12/30/2011,573.01,573.65,570.69,570.79,0,0
01/03/2012,570.79,582.75,570.79,580.56,0,0
01/04/2012,580.56,581.87,576.77,581.29,0,0
01/05/2012,581.29,583.38,576.08,582.36,0,0
01/06/2012,582.3,582.75,578.6,580.53,0,0
01/09/2012,580.53,582.49,579.37,581.88,0,0
01/10/2012,582.03,588.43,582.03,585.89,0,0
01/11/2012,585.87,586.65,582.69,586.02,0,0
01/12/2012,586.02,587.96,583.15,587,0,0
01/13/2012,586.66,586.66,579.02,584.28,0,0
01/17/2012,584.84,590.36,584.84,586.26,0,0
01/18/2012,586.23,592.55,585.13,592.52,0,0
01/19/2012,592.52,595.39,592.45,594.93,0,0
01/20/2012,594.93,595.97,592.59,595.95,0,0
01/23/2012,595.88,598.55,593.2,595.89,0,0
01/24/2012,595.88,595.88,591.37,594.44,0,0
01/25/2012,594.28,600.63,592.06,599.58,0,0
01/26/2012,599.63,602.8,594.47,596.62,0,0
01/27/2012,596.56,596.97,593.44,595.37,0,0
01/30/2012,595.21,595.21,588.61,594.51,0,0
01/31/2012,594.59,597.83,591.31,593.83,0,0
02/01/2012,593.83,601.15,593.83,598.02,0,0
02/02/2012,598.13,600.25,596.74,598.54,0,0
02/03/2012,598.93,607.14,598.93,606.89,0,0
02/06/2012,606.62,607.87,603.99,607.83,0,0
02/07/2012,607.71,609.95,604.13,608.93,0,0
02/08/2012,608.93,610.45,606.59,610.38,0,0
02/09/2012,610.37,612.39,608.38,611.1,0,0
02/10/2012,610.85,610.85,604.58,607.12,0,0
02/13/2012,607.21,612.28,607.21,611.54,0,0
02/14/2012,611.52,611.52,606.3,610.82,0,0
02/15/2012,610.82,612.87,605.73,606.73,0,0
02/16/2012,606.2,613.72,605.41,613.24,0,0
02/17/2012,612.69,615.76,612.69,615.06,0,0
02/21/2012,615.35,618.74,614.66,616.75,0,0
02/22/2012,616.7,616.7,613.67,614.53,0,0
02/23/2012,614.52,617.06,611.77,616.69,0,0
02/24/2012,616.69,618.76,616.53,617.67,0,0
02/27/2012,617.17,620.88,612.91,618.86,0,0
02/28/2012,618.86,622.34,618.33,621.92,0,0
02/29/2012,621.93,625.1,618.38,619.45,0,0
03/01/2012,619.53,624.2,619.53,623.16,0,0
03/02/2012,623.15,623.34,620.29,621.72,0,0
03/05/2012,621.72,621.72,616.91,619.51,0,0
03/06/2012,619.51,619.51,608.89,610.56,0,0
03/07/2012,610.57,615.5,610.57,614.43,0,0
03/08/2012,614.8,621.39,614.8,619.95,0,0
03/09/2012,619.95,623.51,619.95,621.3,0,0
03/12/2012,621.24,622.78,619.98,622.22,0,0
03/13/2012,622.32,633.98,622.32,633.89,0,0
03/14/2012,633.85,635.85,631.76,633.86,0,0
03/15/2012,634.62,637.32,633.44,637.31,0,0
03/16/2012,637.31,638.87,636.57,637.85,0,0
03/19/2012,637.81,643.03,637.35,641.11,0,0
03/20/2012,641.04,641.04,636.16,639.89,0,0
03/21/2012,639.91,640.8,637.35,637.9,0,0
03/22/2012,637.84,637.84,631.99,633.77,0,0
03/23/2012,633.77,636.62,631.53,635.57,0,0
03/26/2012,635.6,644.42,635.6,644.38,0,0
03/27/2012,644.39,645.52,642.14,642.41,0,0
03/28/2012,642.39,643.21,636.32,639.98,0,0
03/29/2012,639.97,639.97,633.53,638.47,0,0
03/30/2012,638.73,641.6,637.66,640.68,0,0
04/02/2012,640.68,646.76,638.7,645.29,0,0
04/03/2012,645.24,645.53,638.77,642.65,0,0
04/04/2012,642.59,642.59,633.82,636.19,0,0
04/05/2012,636.12,637.35,633.24,635.84,0,0
04/09/2012,635.84,635.84,627.53,629.27,0,0
04/10/2012,629.26,630,618.45,619.14,0,0
04/11/2012,619.14,626.07,619.14,623.16,0,0
04/12/2012,623.16,631.47,623.16,631.19,0,0
04/13/2012,631.19,631.19,622.4,622.64,0,0
04/16/2012,622.64,627.03,620.55,622.27,0,0
04/17/2012,622.32,633.22,622.32,632.41,0,0
04/18/2012,632.43,632.43,629.23,629.83,0,0
04/19/2012,629.8,631.66,622.19,625.29,0,0
04/20/2012,625.3,630.74,625.3,626.1,0,0
04/23/2012,626,626,618.09,621.42,0,0
04/24/2012,621.47,625.76,621.25,624.15,0,0
04/25/2012,624.2,633.44,624.2,632.86,0,0
04/26/2012,632.86,637.83,631.37,636.79,0,0
04/27/2012,636.85,639.71,635.81,637.99,0,0
04/30/2012,637.99,637.99,633.71,635.45,0,0
05/01/2012,635.45,643.29,634.71,638.84,0,0
05/02/2012,638.64,638.64,633.66,637.27,0,0
05/03/2012,637.27,637.79,631.56,632.97,0,0
05/04/2012,632.7,632.7,622.4,622.73,0,0
05/07/2012,622.33,625.35,620.5,623.36,0,0
05/08/2012,623.36,623.36,614.4,620.94,0,0
05/09/2012,620.77,620.77,611.68,616.13,0,0
05/10/2012,616.24,621.32,616.24,618.05,0,0
05/11/2012,618.05,620.98,613.66,615.34,0,0
05/14/2012,615.34,615.34,607.93,608.6,0,0
05/15/2012,608.6,611.83,604.38,605.32,0,0
05/16/2012,605.32,610.74,603.38,603.5,0,0
05/17/2012,603.57,604.3,595.88,595.89,0,0
05/18/2012,595.89,599,590.05,591.61,0,0
05/21/2012,591.94,600.06,591.7,599.84,0,0
05/22/2012,599.87,605.25,596.97,600,0,0
05/23/2012,599.88,601.27,590.84,600.55,0,0
05/24/2012,600.58,603.18,597.03,601.4,0,0
05/25/2012,601.51,602.41,597.52,599.18,0,0
05/29/2012,600.09,606.74,600.09,605.65,0,0
05/30/2012,605.43,605.43,596.76,598.17,0,0
05/31/2012,598.04,601.73,592.58,597.29,0,0
06/01/2012,597.29,597.29,583.38,583.83,0,0
06/04/2012,583.99,585.78,579.26,584.27,0,0
06/05/2012,584.27,587.39,582.51,586.4,0,0
06/06/2012,586.41,600.13,586.41,600.13,0,0
06/07/2012,600.56,606.16,599.54,600.6,0,0
06/08/2012,600.57,605.69,597.59,605.62,0,0
06/11/2012,605.62,610.22,598.14,598.73,0,0
06/12/2012,598.99,605.82,597.96,605.72,0,0
06/13/2012,605.66,607.67,600.36,602.44,0,0
06/14/2012,602.56,611.25,602.06,609,0,0
06/15/2012,609.02,615.1,609.02,614.84,0,0
06/18/2012,614.74,617.01,611.23,615.29,0,0
06/19/2012,615.29,623.52,615.29,620.91,0,0
06/20/2012,620.98,622.63,615.91,620.24,0,0
06/21/2012,620.25,621.71,606.85,607.42,0,0
06/22/2012,607.6,612.97,607.6,611.73,0,0
06/25/2012,611.09,611.09,600.11,602.09,0,0
06/26/2012,602.36,606.92,600.77,605.08,0,0
06/27/2012,605.09,611.91,605.09,610.8,0,0
06/28/2012,610.8,610.8,602.03,609.05,0,0
06/29/2012,610.02,623.83,610.02,623.82,0,0
07/02/2012,623.93,625.52,620.78,625.38,0,0
07/03/2012,625.38,628.99,624.24,628.63,0,0
07/05/2012,628.5,628.5,623.44,625.55,0,0
07/06/2012,625.27,625.27,617.25,620.2,0,0
07/09/2012,620.19,620.56,617.27,620.19,0,0
07/10/2012,620.19,624.16,613.45,615.76,0,0
07/11/2012,615.75,617.05,611.94,615.77,0,0
07/12/2012,615.63,615.63,609.03,612.65,0,0
07/13/2012,612.68,623.26,612.68,622.83,0,0
07/16/2012,622.74,623.44,619.75,621.83,0,0
07/17/2012,621.83,627.13,617.97,626.39,0,0
07/18/2012,626.39,631.08,624.24,630.26,0,0
07/19/2012,630.65,633.95,630.18,632.01,0,0
07/20/2012,632.23,632.23,626.39,626.57,0,0
07/23/2012,626.57,626.57,615.44,621.74,0,0
07/24/2012,621.77,622.25,612.2,616.67,0,0
07/25/2012,616.67,618.66,612.96,615.92,0,0
07/26/2012,616.12,627.44,616.12,625.92,0,0
07/27/2012,625.93,638.57,625.93,637.17,0,0
07/30/2012,637.16,640,635.74,637.36,0,0
07/31/2012,637.36,639.08,635.66,635.74,0,0
08/01/2012,635.74,638.3,633.17,634.17,0,0
08/02/2012,634.17,634.17,624.73,629.43,0,0
08/03/2012,629.88,642.2,629.88,640.64,0,0
08/06/2012,640.64,644.96,640.64,642.1,0,0
08/07/2012,642.31,646.86,642.31,644.25,0,0
08/08/2012,644.21,645.66,641.85,644.61,0,0
08/09/2012,644.68,646.14,642.87,644.66,0,0
08/10/2012,644.57,646.25,641.27,646.22,0,0
08/13/2012,646.34,646.34,642.63,645.58,0,0
08/14/2012,645.7,648.78,644.45,645.96,0,0
08/15/2012,645.96,647.29,645.12,646.13,0,0
08/16/2012,646.13,651.56,645.69,650.58,0,0
08/17/2012,650.58,651.83,650.13,651.58,0,0
08/20/2012,651.58,652.23,649.7,652.23,0,0
08/21/2012,652.27,656.1,648.43,649.56,0,0
08/22/2012,649.51,651.19,646.92,649.9,0,0
08/23/2012,649.77,649.77,644.12,644.71,0,0
08/24/2012,644.71,650.13,642.93,649.04,0,0
08/27/2012,649.04,651.53,648.4,649,0,0
08/28/2012,648.88,650.56,646.99,648.51,0,0
08/29/2012,648.53,650.48,647.42,648.64,0,0
08/30/2012,648.57,648.57,642.54,643.25,0,0
08/31/2012,643.25,649.69,643.25,646.41,0,0
09/04/2012,646.4,647.51,641.91,645.55,0,0
09/05/2012,645.48,647.98,644.41,645.29,0,0
09/06/2012,645.55,658.35,645.55,658.35,0,0
09/07/2012,658.14,660.41,657.74,660.41,0,0
09/10/2012,660.4,660.64,656.09,656.12,0,0
09/11/2012,656.12,660.09,656.12,658.02,0,0
09/12/2012,658.02,660.45,657.4,659.33,0,0
09/13/2012,659.36,672.72,659.36,670.93,0,0
09/14/2012,670.93,676.65,670.83,672.82,0,0
09/17/2012,672.65,673.14,670.16,671.87,0,0
09/18/2012,671.79,672.61,669.69,671.87,0,0
09/19/2012,671.92,674.59,671.26,672.38,0,0
09/20/2012,672.33,673.15,667.91,672.65,0,0
09/21/2012,672.7,675.62,671.93,672.27,0,0
09/24/2012,672.12,672.74,668.43,670.94,0,0
09/25/2012,670.95,674.44,664.54,664.56,0,0
09/26/2012,664.43,664.43,659.81,660.9,0,0
09/27/2012,660.95,668.77,660.95,667.3,0,0
09/28/2012,667.3,667.3,661.84,663.8,0,0
10/01/2012,664,671.47,664,665.86,0,0
10/02/2012,665.91,669.27,662.71,666.04,0,0
10/03/2012,666.04,670.11,664.35,668.69,0,0
10/04/2012,668.69,673.98,668.69,673.19,0,0
10/05/2012,673.27,677.02,670.67,672.57,0,0
10/08/2012,672.57,672.57,668.44,669.82,0,0
10/09/2012,669.82,669.91,663.25,663.38,0,0
10/10/2012,663.37,664.02,658.32,659.24,0,0
10/11/2012,659.24,663.7,658.28,658.28,0,0
10/12/2012,658.28,661.1,655.63,656.89,0,0
10/15/2012,656.98,662.88,656.62,662.23,0,0
10/16/2012,662.23,669.06,662.23,668.7,0,0
10/17/2012,668.7,671.86,667.52,671.17,0,0
10/18/2012,671.17,672.33,666.25,668.47,0,0
10/19/2012,668.43,668.43,655.66,657.11,0,0
10/22/2012,657.1,658,652.02,657.67,0,0
10/23/2012,657.67,657.67,645.71,646.92,0,0
10/24/2012,647.08,650.2,645.08,645.76,0,0
10/25/2012,645.92,651.31,644.03,647.29,0,0
10/26/2012,647.27,649.34,642.68,646.78,0,0
10/31/2012,646.07,649.98,643.79,646.52,0,0
11/01/2012,646.52,653.67,646.52,653.1,0,0
11/02/2012,653.1,656.08,646.16,646.88,0,0
11/05/2012,646.88,649.48,644.21,648.1,0,0
11/06/2012,648.1,655.8,648.1,653.24,0,0
11/07/2012,653.24,653.24,633.75,636.27,0,0
11/08/2012,636.27,639.8,628.56,628.56,0,0
11/09/2012,628.56,635.22,626.41,630.03,0,0
11/12/2012,630.03,632.66,628.79,630.2,0,0
11/13/2012,630.2,633.91,625.92,627.02,0,0
11/14/2012,627.18,629.73,616.74,618.14,0,0
11/15/2012,618.14,620.1,614.21,616.63,0,0
11/16/2012,616.65,620.16,611.25,619.03,0,0
11/19/2012,619.34,632.47,619.34,632.47,0,0
11/20/2012,632.47,633.71,627.67,632.69,0,0
11/21/2012,632.69,634.68,632.08,634.42,0,0
11/23/2012,634.42,643.05,634.42,643.05,0,0
11/26/2012,643.05,643.05,637.69,642.33,0,0
11/27/2012,642.33,643.2,638,638.46,0,0
11/28/2012,638.44,643.86,632.05,643.67,0,0
11/29/2012,643.67,648.49,643.29,646.4,0,0
11/30/2012,646.4,647.69,644.19,646.39,0,0
12/03/2012,646.39,649.97,642.91,643.37,0,0
12/04/2012,643.37,644.87,640.63,641.91,0,0
12/05/2012,641.97,645.59,637.36,642.09,0,0
12/06/2012,642.09,644.47,640.3,644.39,0,0
12/07/2012,644.39,647.35,642.7,645.82,0,0
12/10/2012,645.82,647.63,644.56,645.66,0,0
12/11/2012,645.66,653.74,645.66,650.29,0,0
12/12/2012,650.29,655.28,649.76,650.51,0,0
12/13/2012,650.51,651.62,644.66,646.27,0,0
12/14/2012,646.27,646.27,641.52,642.42,0,0
12/17/2012,642.39,650.35,642.39,650.12,0,0
12/18/2012,650.18,658.2,649.94,657.48,0,0
12/19/2012,657.48,657.95,651.99,652.01,0,0
12/20/2012,652.01,655.38,650.67,655.36,0,0
12/21/2012,655.36,655.36,645.23,648.96,0,0
12/24/2012,648.96,648.96,646.09,646.99,0,0
12/26/2012,646.99,648.32,642.41,644.54,0,0
12/27/2012,644.54,645.75,636.25,643.58,0,0
12/28/2012,643.58,643.58,635.73,636.17,0,0
12/31/2012,636.17,646.91,633.93,646.61,0,0
01/02/2013,646.61,663.87,646.61,663.87,0,0
01/03/2013,663.87,664.77,660.45,662.33,0,0
01/04/2013,662.33,665.45,661.59,664.69,0,0
