"Date","Open","High","Low","Close","Volume","OI"
07/09/1987,173.75,173.75,173.75,173.75,0,0
07/10/1987,173.75,173.77,173.75,173.77,0,0
07/13/1987,173.77,173.93,173.77,173.93,0,0
07/14/1987,173.93,173.93,173.64,173.64,0,0
07/15/1987,173.64,175.26,173.64,175.26,0,0
07/16/1987,175.26,175.26,175.15,175.15,0,0
07/17/1987,175.15,176.21,175.15,176.21,0,0
07/20/1987,176.21,177.11,176.21,177.11,0,0
07/21/1987,177.11,177.11,175.55,175.55,0,0
07/22/1987,175.55,175.55,174.05,174.05,0,0
07/23/1987,174.05,174.05,173.98,173.98,0,0
07/24/1987,173.98,173.98,173.55,173.55,0,0
07/27/1987,173.55,174.23,173.55,174.23,0,0
07/28/1987,174.23,174.93,174.23,174.93,0,0
07/29/1987,174.93,175.72,174.93,175.72,0,0
07/30/1987,175.72,177.36,175.72,177.36,0,0
07/31/1987,177.36,178.7,177.36,178.7,0,0
08/03/1987,178.7,179.04,178.7,179.04,0,0
08/04/1987,179.04,179.04,178.32,178.32,0,0
08/05/1987,178.32,178.32,177.75,177.75,0,0
08/06/1987,177.75,179.06,177.75,179.06,0,0
08/07/1987,179.06,181.04,179.06,181.04,0,0
08/10/1987,181.04,181.71,181.04,181.71,0,0
08/11/1987,181.71,184.15,181.71,184.15,0,0
08/12/1987,184.15,186.74,184.15,186.74,0,0
08/13/1987,186.74,186.74,186.33,186.33,0,0
08/14/1987,186.33,187.57,186.33,187.57,0,0
08/17/1987,187.57,187.57,187.43,187.43,0,0
08/18/1987,187.43,187.59,187.43,187.59,0,0
08/19/1987,187.59,187.59,184.98,184.98,0,0
08/20/1987,184.98,185.26,184.98,185.26,0,0
08/21/1987,185.26,187.73,185.26,187.73,0,0
08/24/1987,187.73,187.77,187.73,187.77,0,0
08/25/1987,187.77,187.77,187.35,187.35,0,0
08/26/1987,187.35,188.97,187.35,188.97,0,0
08/27/1987,188.97,188.97,188.08,188.08,0,0
08/28/1987,188.08,188.08,186.46,186.46,0,0
08/31/1987,186.46,186.46,184.36,184.36,0,0
09/01/1987,184.36,185.74,184.36,185.74,0,0
09/02/1987,185.74,185.74,182.64,182.64,0,0
09/03/1987,182.64,182.64,181.49,181.49,0,0
09/04/1987,181.49,181.49,180.71,180.71,0,0
09/08/1987,180.71,180.71,178.99,178.99,0,0
09/09/1987,178.99,178.99,176.74,176.74,0,0
09/10/1987,178.96,178.96,177.05,178.83,0,0
09/11/1987,178.83,181.47,178.83,181.34,0,0
09/14/1987,181.34,182.25,180.75,181.79,0,0
09/15/1987,181.79,181.79,179.26,179.27,0,0
09/16/1987,179.27,180.63,177.86,177.89,0,0
09/17/1987,177.89,178.45,177.2,177.84,0,0
09/18/1987,177.84,178.77,177.69,177.69,0,0
09/21/1987,177.69,178.97,175.31,175.48,0,0
09/22/1987,175.48,179.42,174.65,179.42,0,0
09/23/1987,179.42,180.62,179.4,180.52,0,0
09/24/1987,180.52,181.01,179.73,179.97,0,0
09/25/1987,179.97,180.33,179.3,180.23,0,0
09/28/1987,180.23,182.61,180.23,181.66,0,0
09/29/1987,181.66,182.36,180.49,181.66,0,0
09/30/1987,181.03,181.46,180.38,181.38,0,0
10/01/1987,181.38,184.14,181.38,184.14,0,0
10/02/1987,184.14,184.95,184.12,184.7,0,0
10/05/1987,184.71,184.94,183.91,184.8,0,0
10/06/1987,184.8,184.8,180.47,180.49,0,0
10/07/1987,180.49,180.55,178.7,179.89,0,0
10/08/1987,179.89,180.22,176.67,177.6,0,0
10/09/1987,177.73,177.93,176.03,176.07,0,0
10/12/1987,176.07,176.07,173.59,174.85,0,0
10/13/1987,174.85,177.25,174.85,177.25,0,0
10/14/1987,177.25,177.25,172.53,172.7,0,0
10/15/1987,172.7,172.7,168.97,168.99,0,0
10/16/1987,168.99,169.19,160.18,160.68,0,0
10/19/1987,160.68,160.68,130.96,131.04,0,0
10/20/1987,131.04,139.72,124.78,133.53,0,0
10/21/1987,133.53,145.47,133.53,145.33,0,0
10/22/1987,145.33,145.33,137.45,139.61,0,0
10/23/1987,139.61,140.24,136.85,138.95,0,0
10/26/1987,138.95,138.95,127.33,127.38,0,0
10/27/1987,127.38,132.41,127.38,129.58,0,0
10/28/1987,129.58,130.87,126.04,129.33,0,0
10/29/1987,129.33,136.31,129.33,135.57,0,0
10/30/1987,135.57,140.93,135.57,140.32,0,0
11/02/1987,140.32,142.25,139.12,142.25,0,0
11/03/1987,142.25,142.26,136.03,139.59,0,0
11/04/1987,139.59,139.59,137.36,138.71,0,0
11/05/1987,138.7,142.17,138.19,141.58,0,0
11/06/1987,141.58,142.98,139.69,139.91,0,0
11/09/1987,139.91,139.91,136.19,136.32,0,0
11/10/1987,136.32,136.32,133.36,133.98,0,0
11/11/1987,133.98,136.34,133.98,135.35,0,0
11/12/1987,135.35,139.39,135.35,138.71,0,0
11/13/1987,138.71,139.17,137.47,137.47,0,0
11/16/1987,137.47,139.24,137.11,137.91,0,0
11/17/1987,137.91,137.92,134.87,135.88,0,0
11/18/1987,135.88,137.13,134.8,137.13,0,0
11/19/1987,137.13,137.14,134.32,134.36,0,0
11/20/1987,134.36,135.05,132.26,135.05,0,0
11/23/1987,135.05,135.58,134.4,135.58,0,0
11/24/1987,135.58,138.08,135.58,137.34,0,0
11/25/1987,137.34,137.49,136.41,136.45,0,0
11/27/1987,136.45,136.46,134.73,134.73,0,0
11/30/1987,134.73,134.73,127.13,129.3,0,0
12/01/1987,129.3,130.97,129.3,130.01,0,0
12/02/1987,130.01,131.08,129.34,130.64,0,0
12/03/1987,130.64,130.84,126.52,126.55,0,0
12/04/1987,126.55,126.55,124.09,125.26,0,0
12/07/1987,125.26,127.4,125.26,127.4,0,0
12/08/1987,127.4,130.41,127.4,130.41,0,0
12/09/1987,130.41,133.1,130.03,132.63,0,0
12/10/1987,132.63,133.14,129.94,130.31,0,0
12/11/1987,130.31,131.13,130.23,131.1,0,0
12/14/1987,131.1,134.68,131.05,134.68,0,0
12/15/1987,134.68,136.38,134.48,135.27,0,0
12/16/1987,135.27,138.14,135.27,138.12,0,0
12/17/1987,138.14,138.43,136.02,136.03,0,0
12/18/1987,136.03,139.25,136.02,139.25,0,0
12/21/1987,139.25,139.77,138.93,139.62,0,0
12/22/1987,139.62,139.63,138.24,139.6,0,0
12/23/1987,139.6,141.39,139.6,141.37,0,0
12/24/1987,141.37,141.37,140.72,140.94,0,0
12/28/1987,140.94,140.94,136.93,137.59,0,0
12/29/1987,137.59,137.65,136.87,137.07,0,0
12/30/1987,137.07,138.82,137.07,138.82,0,0
12/31/1987,138.82,138.82,137.55,138.68,0,0
01/04/1988,138.68,143.32,138.68,143.2,0,0
01/05/1988,143.2,146.32,143.2,144.93,0,0
01/06/1988,144.93,145.59,144.37,145.29,0,0
01/07/1988,145.29,146.39,143.99,146.35,0,0
01/08/1988,146.35,146.35,137.68,137.78,0,0
01/11/1988,137.78,139.23,136.27,139.23,0,0
01/12/1988,139.23,139.23,135.72,138.01,0,0
01/13/1988,138.01,139.72,136.24,138.28,0,0
01/14/1988,138.28,138.93,137.6,138.39,0,0
01/15/1988,138.39,142.29,138.39,141.59,0,0
01/18/1988,141.59,142.03,140.83,141.68,0,0
01/19/1988,141.68,142.31,140.34,140.64,0,0
01/20/1988,140.64,140.64,136.49,137.16,0,0
01/21/1988,137.16,137.93,136.05,137.46,0,0
01/22/1988,137.46,139.19,137.46,139.19,0,0
01/25/1988,139.19,142.22,139.19,141.96,0,0
01/26/1988,141.96,141.96,140.6,140.79,0,0
01/27/1988,140.79,142.36,140.4,140.71,0,0
01/28/1988,140.71,142.75,140.71,142.64,0,0
01/29/1988,142.64,144.54,142.54,144.54,0,0
02/01/1988,144.54,145.27,143.88,143.95,0,0
02/02/1988,143.95,144.31,142.9,144.22,0,0
02/03/1988,144.22,144.9,142.01,142.64,0,0
02/04/1988,142.64,142.85,141.69,142.55,0,0
02/05/1988,142.55,143.36,142.11,142.14,0,0
02/08/1988,142.14,142.14,140.68,141.18,0,0
02/09/1988,141.18,142.33,140.98,142.33,0,0
02/10/1988,142.33,144.98,142.33,144.91,0,0
02/11/1988,144.91,145.57,144.42,144.76,0,0
02/12/1988,144.76,146.14,144.76,145.63,0,0
02/16/1988,145.63,146.65,145.1,146.65,0,0
02/17/1988,146.65,147.53,145.93,146.47,0,0
02/18/1988,146.47,146.68,145.52,145.92,0,0
02/19/1988,145.92,147.68,145.81,147.68,0,0
02/22/1988,147.68,149.76,147.37,149.62,0,0
02/23/1988,149.62,149.93,148.64,149.51,0,0
02/24/1988,149.51,150.19,149.08,149.49,0,0
02/25/1988,149.49,151.25,148.21,148.38,0,0
02/26/1988,148.38,148.95,148.24,148.75,0,0
02/29/1988,148.75,151.43,148.74,151.43,0,0
03/01/1988,151.43,151.58,150.45,151.23,0,0
03/02/1988,151.23,152.19,151.23,151.85,0,0
03/03/1988,151.85,152.2,151.49,151.98,0,0
03/04/1988,151.98,152.16,150.47,151.76,0,0
03/07/1988,151.76,151.96,151.14,151.87,0,0
03/08/1988,151.87,153.26,151.86,152.95,0,0
03/09/1988,152.95,153.73,152.88,152.95,0,0
03/10/1988,152.95,153.12,150.33,150.36,0,0
03/11/1988,150.36,150.71,148.96,150.7,0,0
03/14/1988,150.7,151.44,150.49,151.37,0,0
03/15/1988,151.37,151.45,150.72,151.3,0,0
03/16/1988,151.3,152.61,150.74,152.61,0,0
03/17/1988,152.61,154,152.61,154,0,0
03/18/1988,153.38,154.65,153.38,153.92,0,0
03/21/1988,153.93,153.93,152.01,152.69,0,0
03/22/1988,152.69,153.15,152.43,152.83,0,0
03/23/1988,152.83,153.33,152.49,153.03,0,0
03/24/1988,153.03,153.03,149.78,150.21,0,0
03/25/1988,150.21,150.27,147.65,147.84,0,0
03/28/1988,147.84,147.84,146.46,147.28,0,0
03/29/1988,147.28,148.72,147.28,148.39,0,0
03/30/1988,148.39,149.12,147.38,147.42,0,0
03/31/1988,147.42,147.97,146.45,147.97,0,0
04/04/1988,147.97,147.97,146.28,146.44,0,0
04/05/1988,146.44,147.53,146.41,147.53,0,0
04/06/1988,147.53,150.85,147.41,150.85,0,0
04/07/1988,150.85,151.76,150.8,151.36,0,0
04/08/1988,151.36,153.38,151.33,153.08,0,0
04/11/1988,153.08,153.59,152.77,153.53,0,0
04/12/1988,153.53,154.39,153.33,154.18,0,0
04/13/1988,154.18,154.32,153.08,154.21,0,0
04/14/1988,154.21,154.21,148.07,148.24,0,0
04/15/1988,148.24,148.35,146.14,148.07,0,0
04/18/1988,148.07,148.08,147.12,147.84,0,0
04/19/1988,147.84,149.43,147.35,147.37,0,0
04/20/1988,147.37,147.56,146.32,146.32,0,0
04/21/1988,146.32,148.22,145.69,146.35,0,0
04/22/1988,146.35,148.38,146.35,148.05,0,0
04/25/1988,148.05,149.56,148.05,149.16,0,0
04/26/1988,149.14,150.44,149.11,149.99,0,0
04/27/1988,149.99,150.54,149.81,150.03,0,0
04/28/1988,150.03,150.03,149.35,149.53,0,0
04/29/1988,149.53,149.53,148.29,149.14,0,0
05/02/1988,149.14,149.17,148.44,149.17,0,0
05/03/1988,149.17,150.23,149.16,149.92,0,0
05/04/1988,149.92,150.07,148.74,148.75,0,0
05/05/1988,148.75,148.75,147.65,147.97,0,0
05/06/1988,147.97,148.66,147.17,147.35,0,0
05/09/1988,147.35,147.56,146.19,146.68,0,0
05/10/1988,146.68,147.41,146.29,147.05,0,0
05/11/1988,147.05,147.05,144.25,144.72,0,0
05/12/1988,144.71,145.52,144.71,145.09,0,0
05/13/1988,145.09,146.57,145.09,146.57,0,0
05/16/1988,146.57,147.43,146.32,147.43,0,0
05/17/1988,147.43,148.33,145.98,146,0,0
05/18/1988,146,146.02,143.66,143.84,0,0
05/19/1988,143.84,144.26,142.47,144.26,0,0
05/20/1988,144.26,144.81,143.95,144.51,0,0
05/23/1988,144.51,144.52,142.77,143.37,0,0
05/24/1988,143.37,144.66,143.37,144.66,0,0
05/25/1988,144.66,145.62,144.65,144.94,0,0
05/26/1988,144.94,145.52,144.84,145.46,0,0
05/27/1988,145.46,145.46,144.62,144.92,0,0
05/31/1988,144.92,149.09,144.92,149.09,0,0
06/01/1988,149.09,151.77,149.09,151.55,0,0
06/02/1988,151.55,151.57,150.35,150.9,0,0
06/03/1988,150.9,151.81,150.53,151.58,0,0
06/06/1988,151.58,151.95,150.94,151.95,0,0
06/07/1988,151.95,152.12,150.93,151.17,0,0
06/08/1988,151.17,154.47,151.17,154.28,0,0
06/09/1988,154.29,154.69,153.72,153.86,0,0
06/10/1988,153.86,155.28,153.85,154.43,0,0
06/13/1988,154.43,154.75,154.11,154.54,0,0
06/14/1988,154.54,156.78,154.54,156,0,0
06/15/1988,156,156.16,155.34,156.16,0,0
06/16/1988,156.16,156.16,153.57,154,0,0
06/17/1988,154,154.45,153.29,154.32,0,0
06/20/1988,154.32,154.32,153.31,153.51,0,0
06/21/1988,153.51,154.81,152.9,154.81,0,0
06/22/1988,154.81,157.41,154.81,156.87,0,0
06/23/1988,156.87,157.06,156.37,156.65,0,0
06/24/1988,156.65,156.84,156.16,156.29,0,0
06/27/1988,156.29,156.29,154.03,154.12,0,0
06/28/1988,154.12,155.8,154.08,155.65,0,0
06/29/1988,155.65,156.08,154.4,155.08,0,0
06/30/1988,155.08,156.52,155.08,156.52,0,0
07/01/1988,156.52,156.65,155.38,155.82,0,0
07/05/1988,155.82,157.58,155.18,157.58,0,0
07/06/1988,157.58,157.86,154.99,155.86,0,0
07/07/1988,155.86,155.86,154.57,155.7,0,0
07/08/1988,155.7,155.9,154.81,154.91,0,0
07/11/1988,154.91,155.59,154.91,155.11,0,0
07/12/1988,155.11,155.21,153.42,153.82,0,0
07/13/1988,153.82,154.51,152.98,154.45,0,0
07/14/1988,154.45,155.04,154.17,154.93,0,0
07/15/1988,154.93,155.72,154.63,155.72,0,0
07/18/1988,155.72,155.72,154.16,155,0,0
07/19/1988,155,155.25,153.22,153.85,0,0
07/20/1988,153.85,154.57,153.85,154.5,0,0
07/21/1988,154.5,154.5,152.84,152.85,0,0
07/22/1988,152.85,152.85,151.17,151.28,0,0
07/25/1988,151.28,151.97,151.03,151.76,0,0
07/26/1988,151.76,152.35,151.59,152,0,0
07/27/1988,152,152.26,150.63,150.65,0,0
07/28/1988,150.65,152.39,150.63,152.24,0,0
07/29/1988,152.24,155.08,152.24,155.08,0,0
08/01/1988,155.08,155.52,154.8,155.32,0,0
08/02/1988,155.32,155.98,154.49,155.32,0,0
08/03/1988,155.32,155.97,154.9,155.81,0,0
08/04/1988,155.81,156.37,155.36,155.4,0,0
08/05/1988,155.4,155.4,154.48,154.94,0,0
08/08/1988,154.94,155.49,154.37,154.39,0,0
08/09/1988,154.39,154.47,151.91,152.54,0,0
08/10/1988,152.54,152.54,149.74,150.04,0,0
08/11/1988,150.04,150.48,149.33,150.41,0,0
08/12/1988,150.41,150.44,149.75,150.3,0,0
08/15/1988,150.3,150.3,148.28,148.29,0,0
08/16/1988,148.29,150.09,147.61,149.24,0,0
08/17/1988,149.24,149.89,148.73,149.38,0,0
08/18/1988,149.38,150.33,149.38,149.59,0,0
08/19/1988,149.59,150.18,149.3,149.3,0,0
08/22/1988,149.3,149.5,147.61,147.64,0,0
08/23/1988,147.64,147.97,147.39,147.65,0,0
08/24/1988,147.65,149.58,147.65,149.58,0,0
08/25/1988,149.58,149.58,147.9,148.63,0,0
08/26/1988,148.62,149.05,148.51,148.89,0,0
08/29/1988,148.9,150.32,148.89,150.23,0,0
08/30/1988,150.23,150.6,149.88,150.39,0,0
08/31/1988,150.39,150.99,149.88,150.06,0,0
09/01/1988,150.06,150.06,147.87,148.41,0,0
09/02/1988,148.41,151.46,148.41,151.31,0,0
09/06/1988,151.31,152.42,151.25,152.32,0,0
09/07/1988,151.86,152.56,151.64,152.08,0,0
09/08/1988,152.08,152.44,151.64,152.28,0,0
09/09/1988,152.28,153.41,151.25,152.83,0,0
09/12/1988,152.83,153.23,152.57,152.67,0,0
09/13/1988,152.67,153.11,152.04,153.11,0,0
09/14/1988,153.11,154.09,153.11,154.06,0,0
09/15/1988,154.06,154.22,153.49,153.52,0,0
09/16/1988,153.52,154.74,153.23,154.71,0,0
09/19/1988,154.71,154.71,153.16,153.89,0,0
09/20/1988,153.89,154.42,153.78,154.36,0,0
09/21/1988,154.36,154.77,154.27,154.62,0,0
09/22/1988,154.62,154.82,153.72,154.15,0,0
09/23/1988,154.15,154.63,153.73,154.44,0,0
09/26/1988,154.44,154.44,153.81,153.94,0,0
09/27/1988,153.94,154.12,153.52,153.63,0,0
09/28/1988,153.63,154.03,153.42,154.03,0,0
09/29/1988,154.03,155.93,154.03,155.78,0,0
09/30/1988,155.78,156.88,155.51,155.69,0,0
10/03/1988,155.69,155.7,154.08,155.2,0,0
10/04/1988,155.2,155.39,154.76,154.89,0,0
10/05/1988,154.89,155.76,154.61,155.53,0,0
10/06/1988,155.53,155.82,155.28,155.82,0,0
10/07/1988,155.82,158.45,155.81,158.45,0,0
10/10/1988,158.45,158.64,157.93,158.52,0,0
10/11/1988,158.52,158.52,157.59,158.37,0,0
10/12/1988,158.37,158.37,155.96,156.38,0,0
10/13/1988,156.39,157.18,156.07,156.95,0,0
10/14/1988,156.95,157.79,156.45,157.09,0,0
10/17/1988,157.08,157.54,156.86,157.47,0,0
10/18/1988,157.47,158.84,157.41,158.84,0,0
10/19/1988,158.84,159.42,156.72,157.74,0,0
10/20/1988,157.74,160.54,157.73,160.53,0,0
10/21/1988,160.52,160.86,159.74,160.86,0,0
10/24/1988,160.86,161,160.28,160.29,0,0
10/25/1988,160.29,160.44,160.01,160.25,0,0
10/26/1988,160.24,160.29,159.41,159.7,0,0
10/27/1988,159.7,159.7,156.94,157.54,0,0
10/28/1988,157.54,158.56,157.54,158.17,0,0
10/31/1988,158.17,158.36,157.47,158.36,0,0
11/01/1988,158.36,158.61,157.92,158.38,0,0
11/02/1988,158.38,158.54,157.47,158.32,0,0
11/03/1988,158.32,158.95,158.32,158.45,0,0
11/04/1988,158.45,158.45,157.1,157.1,0,0
11/07/1988,157.1,157.11,155.54,155.68,0,0
11/08/1988,155.68,156.58,155.68,156.33,0,0
11/09/1988,156.33,156.33,154.91,155.42,0,0
11/10/1988,155.42,155.87,155.28,155.6,0,0
11/11/1988,155.61,155.61,152.73,152.73,0,0
11/14/1988,152.73,153.3,152.07,152.47,0,0
11/15/1988,152.47,152.91,152.47,152.72,0,0
11/16/1988,152.72,152.76,149.89,150.32,0,0
11/17/1988,150.32,151.09,150.08,150.56,0,0
11/18/1988,150.56,151.46,150.56,151.43,0,0
11/21/1988,151.44,151.44,149.91,151.13,0,0
11/22/1988,151.13,151.79,150.69,151.55,0,0
11/23/1988,151.55,152.73,151.55,152.51,0,0
11/25/1988,152.51,152.51,151.27,151.63,0,0
11/28/1988,151.63,152.37,151.47,152.26,0,0
11/29/1988,152.26,153.56,152.06,153.46,0,0
11/30/1988,153.46,155.15,153.46,154.98,0,0
12/01/1988,154.98,154.99,154.42,154.61,0,0
12/02/1988,154.61,154.62,153.71,154.32,0,0
12/05/1988,154.33,156.07,154.33,155.76,0,0
12/06/1988,155.76,157.09,155.64,157.05,0,0
12/07/1988,157.05,157.7,156.95,157.36,0,0
12/08/1988,157.36,157.36,156.58,156.59,0,0
12/09/1988,156.59,157.12,156.52,156.81,0,0
12/12/1988,156.81,157.61,156.54,156.55,0,0
12/13/1988,156.55,156.55,155.65,156.41,0,0
12/14/1988,156.41,156.41,155.58,155.89,0,0
12/15/1988,155.89,156.03,155.32,155.44,0,0
12/16/1988,155.44,156.48,155.44,156.48,0,0
12/19/1988,156.48,157.74,156.14,157.64,0,0
12/20/1988,157.64,158.42,157.07,157.08,0,0
12/21/1988,157.08,157.19,156.51,156.99,0,0
12/22/1988,156.99,157.2,156.77,156.83,0,0
12/23/1988,156.83,157.42,156.83,157.39,0,0
12/27/1988,157.39,157.47,156.87,156.9,0,0
12/28/1988,156.9,157.19,156.62,157.12,0,0
12/29/1988,157.12,158.28,157.12,158.28,0,0
12/30/1988,158.28,158.46,157.76,157.81,0,0
01/03/1989,157.81,157.81,155.86,156.56,0,0
01/04/1989,156.56,158.76,156.56,158.67,0,0
01/05/1989,158.67,159.69,158.67,159,0,0
01/06/1989,159,160.04,159,159.47,0,0
01/09/1989,159.47,160.05,159.37,159.68,0,0
01/10/1989,159.68,159.95,158.97,159.38,0,0
01/11/1989,159.38,160.1,159.25,160.1,0,0
01/12/1989,160.1,161.3,160.09,160.7,0,0
01/13/1989,160.7,161.1,160.45,161.01,0,0
01/16/1989,161.01,161.53,160.96,161.22,0,0
01/17/1989,161.22,161.22,160.67,160.86,0,0
01/18/1989,160.86,162.49,160.49,162.37,0,0
01/19/1989,162.37,163.16,162.35,162.7,0,0
01/20/1989,162.7,162.76,162.16,162.57,0,0
01/23/1989,162.57,163.12,161.51,161.51,0,0
01/24/1989,161.51,163.35,161.51,163.34,0,0
01/25/1989,163.34,163.77,163.2,163.77,0,0
01/26/1989,163.77,165.41,163.3,165.12,0,0
01/27/1989,165.12,167.29,165.09,166.26,0,0
01/30/1989,166.26,166.89,166.17,166.89,0,0
01/31/1989,166.89,168.2,166.29,168.18,0,0
02/01/1989,168.18,168.67,167.7,168.16,0,0
02/02/1989,168.16,168.64,167.61,168.18,0,0
02/03/1989,168.18,168.61,167.86,168.33,0,0
02/06/1989,168.33,168.39,167.42,167.93,0,0
02/07/1989,167.93,170.15,167.81,169.84,0,0
02/08/1989,169.85,170.32,169.35,169.44,0,0
02/09/1989,169.44,169.45,167.58,167.92,0,0
02/10/1989,167.92,167.92,165.7,165.75,0,0
02/13/1989,165.75,166.09,165.06,165.87,0,0
02/14/1989,165.87,166.8,165.51,165.69,0,0
02/15/1989,165.69,166.97,165.56,166.97,0,0
02/16/1989,166.96,167.47,166.96,167.37,0,0
02/17/1989,167.37,168.45,167.35,168.34,0,0
02/21/1989,168.35,168.46,167.57,167.95,0,0
02/22/1989,167.95,167.95,165.34,165.46,0,0
02/23/1989,165.46,165.96,164.85,165.96,0,0
02/24/1989,165.96,165.96,163.6,163.61,0,0
02/27/1989,163.61,163.96,163.09,163.82,0,0
02/28/1989,163.82,164.58,163.81,164.35,0,0
03/01/1989,164.35,165.11,163.42,163.68,0,0
03/02/1989,163.68,165.27,163.68,165.13,0,0
03/03/1989,165.14,165.78,164.94,165.77,0,0
03/06/1989,165.78,167.46,165.78,167.46,0,0
03/07/1989,167.46,167.69,166.82,167.15,0,0
03/08/1989,167.15,167.98,166.99,167.3,0,0
03/09/1989,167.3,167.54,167.14,167.17,0,0
03/10/1989,167.17,167.17,166.13,166.72,0,0
03/13/1989,166.74,168.25,166.73,167.86,0,0
03/14/1989,167.86,168.3,167.53,167.75,0,0
03/15/1989,167.75,168.58,167.75,168.47,0,0
03/16/1989,168.48,170.09,168.48,169.92,0,0
03/17/1989,169.92,169.92,165.69,166.33,0,0
03/20/1989,166.35,166.35,164.23,164.8,0,0
03/21/1989,164.8,165.97,164.8,165.56,0,0
03/22/1989,165.56,165.61,164.84,165.13,0,0
03/23/1989,165.13,165.61,164.26,164.48,0,0
03/27/1989,164.45,165.12,164.07,165.12,0,0
03/28/1989,165.11,165.99,165.11,165.72,0,0
03/29/1989,165.72,166.24,165.68,166.14,0,0
03/30/1989,166.14,166.79,165.74,166.32,0,0
03/31/1989,166.32,167.62,166.32,167.62,0,0
04/03/1989,167.62,168.65,167.52,168.45,0,0
04/04/1989,168.45,168.45,167.66,167.95,0,0
04/05/1989,167.95,168.52,167.94,168.48,0,0
04/06/1989,168.47,168.47,167.65,168.08,0,0
04/07/1989,168.07,169.21,167.66,169.06,0,0
04/10/1989,169.06,169.46,168.92,169.06,0,0
04/11/1989,169.06,169.95,169.06,169.8,0,0
04/12/1989,169.81,170.41,169.81,170.16,0,0
04/13/1989,170.16,170.17,168.82,168.87,0,0
04/14/1989,168.87,171.51,168.87,171.22,0,0
04/17/1989,171.22,171.5,170.93,171.4,0,0
04/18/1989,171.4,173.5,171.4,173.44,0,0
04/19/1989,173.44,174.25,173.17,174.06,0,0
04/20/1989,174.06,174.48,172.86,173.68,0,0
04/21/1989,173.68,175.24,173.68,175.24,0,0
04/24/1989,175.24,175.24,174.45,174.85,0,0
04/25/1989,174.85,175.3,174.04,174.04,0,0
04/26/1989,174.04,174.34,173.75,174.23,0,0
04/27/1989,174.23,175.91,174.23,175.56,0,0
04/28/1989,175.56,175.73,175.09,175.73,0,0
05/01/1989,175.74,175.74,174.63,175.5,0,0
05/02/1989,175.5,176.12,175.13,175.13,0,0
05/03/1989,175.13,175.36,174.7,175.22,0,0
05/04/1989,175.22,175.4,174.88,175.11,0,0
05/05/1989,175.11,176.56,174.92,175.16,0,0
05/08/1989,175.16,175.16,173.75,174.31,0,0
05/09/1989,174.31,174.78,173.37,173.91,0,0
05/10/1989,173.92,174.36,173.75,174.23,0,0
05/11/1989,174.23,174.94,174.23,174.82,0,0
05/12/1989,174.82,178.17,174.82,178.17,0,0
05/15/1989,178.17,179.33,178.17,179.33,0,0
05/16/1989,179.33,179.33,178.82,179.01,0,0
05/17/1989,179.01,180.43,179.01,180.23,0,0
05/18/1989,180.23,180.78,179.83,180.61,0,0
05/19/1989,180.61,182.27,180.61,182.2,0,0
05/22/1989,182.2,183.13,181.9,182.6,0,0
05/23/1989,182.6,182.6,180.89,180.92,0,0
05/24/1989,180.93,181.33,180.54,181.32,0,0
05/25/1989,181.33,181.64,181,181.47,0,0
05/26/1989,181.47,182.75,181.47,182.75,0,0
05/30/1989,182.75,183.25,181.12,181.67,0,0
05/31/1989,181.67,182.77,181.52,181.67,0,0
06/01/1989,182.46,183.54,182.24,183.34,0,0
06/02/1989,183.3,185.2,183.3,185.19,0,0
06/05/1989,185.19,185.34,183.51,183.51,0,0
06/06/1989,183.51,184.57,183.11,184.42,0,0
06/07/1989,184.42,186.1,184.42,185.96,0,0
06/08/1989,184.43,186.25,184.43,185.99,0,0
06/09/1989,186.01,186.18,185.23,185.95,0,0
06/12/1989,185.95,185.95,184.57,185.72,0,0
06/13/1989,185.73,185.73,184.04,184.51,0,0
06/14/1989,184.51,184.97,183.99,184.4,0,0
06/15/1989,184.4,184.41,182.07,182.44,0,0
06/16/1989,182.46,183.04,181.85,183.04,0,0
06/19/1989,183.04,183.17,182.47,183.15,0,0
06/20/1989,183.15,183.58,182.76,182.84,0,0
06/21/1989,182.84,183.09,181.95,182.49,0,0
06/22/1989,182.49,183.31,182.34,183.31,0,0
06/23/1989,183.31,186.02,183.31,186.02,0,0
06/26/1989,186.03,186.16,185.23,185.38,0,0
06/27/1989,185.38,186.66,185.38,186.35,0,0
06/28/1989,186.35,186.35,184.26,184.95,0,0
06/29/1989,184.95,184.95,181.64,181.7,0,0
06/30/1989,181.69,181.78,178.95,180.77,0,0
07/03/1989,180.77,181.37,180.38,181.35,0,0
07/05/1989,181.35,182.22,180.48,181.99,0,0
07/06/1989,181.99,182.62,181.99,182.62,0,0
07/07/1989,182.66,184.79,182.5,184.41,0,0
07/10/1989,184.41,185.5,184.41,185.5,0,0
07/11/1989,185.5,187.14,185.5,186.44,0,0
07/12/1989,186.44,187.22,186.11,187.04,0,0
07/13/1989,187.04,187.35,186.73,187.25,0,0
07/14/1989,187.25,188.03,185.93,188.03,0,0
07/17/1989,188.03,188.62,187.64,188.4,0,0
07/18/1989,188.4,188.4,187.54,187.86,0,0
07/19/1989,187.86,190.06,187.86,190.06,0,0
07/20/1989,190.06,190.83,188.88,188.97,0,0
07/21/1989,188.97,189.92,188.43,189.91,0,0
07/24/1989,189.92,189.92,188.65,188.71,0,0
07/25/1989,188.71,189.96,188.24,188.82,0,0
07/26/1989,188.82,190.82,188.5,190.81,0,0
07/27/1989,190.81,192.88,190.81,192.88,0,0
07/28/1989,192.88,193.35,192.58,193.06,0,0
07/31/1989,193.08,195.01,193.02,195,0,0
08/01/1989,195,195.99,193.64,193.98,0,0
08/02/1989,193.98,194.31,193.35,194.3,0,0
08/03/1989,194.31,194.87,194.19,194.74,0,0
08/04/1989,194.73,195.03,193.7,194.36,0,0
08/07/1989,194.36,196.97,194.36,196.97,0,0
08/08/1989,196.97,197.21,196.56,197.03,0,0
08/09/1989,197.03,197.81,195.99,196.02,0,0
08/10/1989,196.02,197.4,195.33,196.77,0,0
08/11/1989,196.77,198.27,194.97,195.19,0,0
08/14/1989,195.19,195.35,193.81,194.22,0,0
08/15/1989,194.22,195.04,194.22,194.91,0,0
08/16/1989,194.91,195.7,194.91,195.36,0,0
08/17/1989,195.36,195.69,194.18,194.83,0,0
08/18/1989,194.83,195.57,194.59,195.57,0,0
08/21/1989,195.57,195.7,192.88,192.91,0,0
08/22/1989,192.91,193.04,191.98,193.01,0,0
08/23/1989,193.04,194.81,193.04,194.78,0,0
08/24/1989,194.79,198.21,194.79,198.21,0,0
08/25/1989,198.21,198.77,197.61,197.84,0,0
08/28/1989,197.84,198.5,197.13,198.5,0,0
08/29/1989,198.5,198.52,197,197.46,0,0
08/30/1989,197.47,198.59,197.08,197.94,0,0
08/31/1989,197.94,198.35,197.77,198.35,0,0
09/01/1989,198.35,199.56,198.16,199.53,0,0
09/05/1989,199.53,199.76,198.75,199.05,0,0
09/06/1989,199.05,199.05,196.71,197.34,0,0
09/07/1989,197.34,197.87,196.92,196.99,0,0
09/08/1989,196.99,197.35,195.79,197.26,0,0
09/11/1989,197.26,197.26,195.85,196.64,0,0
09/12/1989,196.64,197.58,196.59,197.27,0,0
09/13/1989,197.27,197.97,195.76,195.77,0,0
09/14/1989,195.77,195.8,194.14,194.4,0,0
09/15/1989,194.4,195.15,193.44,194.93,0,0
09/18/1989,194.94,195.69,194.73,195.68,0,0
09/19/1989,195.68,196.39,195.68,195.72,0,0
09/20/1989,195.72,195.99,195.5,195.65,0,0
09/21/1989,195.65,196.68,195.12,195.42,0,0
09/22/1989,195.42,196.22,195.39,196.03,0,0
09/25/1989,196.03,196.03,194.36,194.58,0,0
09/26/1989,194.58,195.95,194.58,194.8,0,0
09/27/1989,194.8,195.22,194.02,195.11,0,0
09/28/1989,195.11,196.91,195.1,196.91,0,0
09/29/1989,195.67,197.91,195.67,197.41,0,0
10/02/1989,197.41,198.41,197.1,198.39,0,0
10/03/1989,198.39,200.3,198.38,200.29,0,0
10/04/1989,200.29,201.7,200.29,201.43,0,0
10/05/1989,201.43,201.86,201.23,201.61,0,0
10/06/1989,201.61,202.72,201.61,202.6,0,0
10/09/1989,202.6,203.1,202.22,203.1,0,0
10/10/1989,203.1,203.45,202.27,202.75,0,0
10/11/1989,202.75,202.75,201.14,201.6,0,0
10/12/1989,201.6,201.61,200.59,200.79,0,0
10/13/1989,200.79,200.84,189.23,189.46,0,0
10/16/1989,189.46,193.05,185.33,193.04,0,0
10/17/1989,193.04,193.04,189.72,192.19,0,0
10/18/1989,192.19,193.3,191.19,192.72,0,0
10/19/1989,192.72,196.41,192.72,195.69,0,0
10/20/1989,195.77,195.96,194.52,195.67,0,0
10/23/1989,195.67,196.11,194.09,194.38,0,0
10/24/1989,194.38,194.38,189.71,193.32,0,0
10/25/1989,193.32,193.75,192.65,192.89,0,0
10/26/1989,192.88,192.88,190.32,190.6,0,0
10/27/1989,190.6,190.61,188.09,188.82,0,0
10/30/1989,188.82,189.75,188.48,188.71,0,0
10/31/1989,188.71,191.54,188.71,191.34,0,0
11/01/1989,191.34,192.17,191.28,191.95,0,0
11/02/1989,191.95,191.95,189.8,190.62,0,0
11/03/1989,190.62,191.12,190.11,190.24,0,0
11/06/1989,190.24,190.24,187.53,187.63,0,0
11/07/1989,187.63,188.58,186.79,188.58,0,0
11/08/1989,188.58,191,188.58,190.46,0,0
11/09/1989,189.33,190.79,189.33,189.82,0,0
11/10/1989,189.82,190.99,189.82,190.99,0,0
11/13/1989,190.99,191.59,190.41,191.23,0,0
11/14/1989,191.23,191.63,190.06,190.46,0,0
11/15/1989,190.46,191.72,190.08,191.72,0,0
11/16/1989,191.72,191.92,190.95,191.71,0,0
11/17/1989,191.72,192.48,191.43,192.24,0,0
11/20/1989,192.26,192.4,190.55,191.06,0,0
11/21/1989,191.06,191.38,190.05,190.98,0,0
11/22/1989,190.99,192.11,190.99,192.11,0,0
11/24/1989,192.11,193.26,192.1,193.17,0,0
11/27/1989,193.16,194.23,193.16,193.93,0,0
11/28/1989,193.92,194.32,193.43,194.1,0,0
11/29/1989,194.1,194.1,192.93,193.07,0,0
11/30/1989,193.06,194.3,193.06,194.05,0,0
12/01/1989,194.04,196.77,194.04,196.22,0,0
12/04/1989,196.23,196.73,196.13,196.7,0,0
12/05/1989,196.71,197.14,195.9,195.9,0,0
12/06/1989,195.91,196.04,195.12,195.41,0,0
12/07/1989,195.41,196.01,194.21,194.89,0,0
12/08/1989,194.89,195.77,194.89,195.34,0,0
12/11/1989,195.34,195.34,194.1,195.03,0,0
12/12/1989,195.04,196.5,194.9,196.31,0,0
12/13/1989,196.32,197.44,196.32,196.86,0,0
12/14/1989,196.86,196.86,195.49,195.84,0,0
12/15/1989,195.83,196.2,193.45,195.17,0,0
12/18/1989,195.16,195.52,191.05,191.75,0,0
12/19/1989,191.75,191.75,189.74,190.97,0,0
12/20/1989,190.97,191.55,190.72,191.18,0,0
12/21/1989,191.18,192.3,191.18,192.3,0,0
12/22/1989,192.3,193.89,192.3,193.84,0,0
12/26/1989,193.85,194.11,193.46,193.66,0,0
12/27/1989,193.66,194.81,193.66,194.76,0,0
12/28/1989,194.76,195.72,194.73,195.72,0,0
12/29/1989,195.72,197.28,195.72,197.28,0,0
01/02/1990,197.28,200.33,196.57,200.31,0,0
01/03/1990,200.33,200.87,199.68,200.11,0,0
01/04/1990,200.11,200.11,197.3,198.85,0,0
01/05/1990,198.56,198.56,196.5,196.86,0,0
01/08/1990,196.9,197.65,196.12,197.54,0,0
01/09/1990,197.5,197.66,195.5,195.5,0,0
01/10/1990,195.5,195.51,192.78,194.03,0,0
01/11/1990,194.03,195.32,194.03,194.5,0,0
01/12/1990,194.5,194.5,189.78,189.95,0,0
01/15/1990,189.95,189.95,188.04,188.24,0,0
01/16/1990,188.24,190.06,186.33,190.06,0,0
01/17/1990,190.05,190.85,188.16,188.56,0,0
01/18/1990,188.56,188.73,186.87,188.71,0,0
01/19/1990,188.71,189.88,188.71,189.35,0,0
01/22/1990,189.35,189.66,184.86,184.89,0,0
01/23/1990,184.9,185.82,183.81,185.12,0,0
01/24/1990,185.12,185.12,181.04,184.1,0,0
01/25/1990,184.1,185.08,181.97,182.19,0,0
01/26/1990,182.2,183.22,179.71,181.63,0,0
01/29/1990,181.64,182.33,179.55,181.02,0,0
01/30/1990,181.02,181.16,178.15,179.42,0,0
01/31/1990,179.42,182.51,179.42,182.51,0,0
02/01/1990,182.51,182.93,181.97,182.61,0,0
02/02/1990,182.61,184.55,182.3,184.01,0,0
02/05/1990,184.01,184.71,183.85,184.6,0,0
02/06/1990,184.24,184.25,182.87,183.58,0,0
02/07/1990,183.58,185.57,182.16,185.57,0,0
02/08/1990,185.57,186.87,184.95,185.38,0,0
02/09/1990,185.38,186.23,185.22,185.81,0,0
02/12/1990,185.81,185.81,184.06,184.07,0,0
02/13/1990,184.07,184.58,182.98,184.35,0,0
02/14/1990,184.35,185.4,184.18,184.8,0,0
02/15/1990,184.8,186.41,184.67,186.33,0,0
02/16/1990,186.33,186.72,185.28,185.37,0,0
02/20/1990,185.37,185.37,182.07,182.9,0,0
02/21/1990,182.89,182.89,181.03,182.53,0,0
02/22/1990,182.53,184.22,181.84,181.84,0,0
02/23/1990,181.84,181.84,179.98,180.9,0,0
02/26/1990,180.9,182.85,180.88,182.85,0,0
02/27/1990,182.85,184.53,182.83,183.82,0,0
02/28/1990,183.82,185.41,183.77,184.84,0,0
03/01/1990,184.85,186.06,184.46,185.34,0,0
03/02/1990,185.34,186.95,185.34,186.95,0,0
03/05/1990,186.95,187.33,186,186.14,0,0
03/06/1990,186.15,188.11,186.02,188.1,0,0
03/07/1990,188.1,188.61,187.46,187.75,0,0
03/08/1990,187.75,189.54,187.75,189.43,0,0
03/09/1990,189.43,189.44,187.88,188.41,0,0
03/12/1990,188.41,188.89,187.61,188.76,0,0
03/13/1990,188.76,188.79,187.25,187.5,0,0
03/14/1990,187.5,188.22,187.01,187.92,0,0
03/15/1990,187.92,188.84,187.92,188.46,0,0
03/16/1990,188.47,190.3,188.47,190.28,0,0
03/19/1990,190.3,191.15,188.89,191.06,0,0
03/20/1990,191.07,191.49,189.81,190.1,0,0
03/21/1990,190.1,190.43,189.22,189.28,0,0
03/22/1990,189.28,189.28,186.11,187.07,0,0
03/23/1990,187.07,188.05,187.07,187.91,0,0
03/26/1990,187.91,189.14,187.91,188.16,0,0
03/27/1990,188.16,189.93,187.82,189.93,0,0
03/28/1990,189.93,190.28,189.41,190.06,0,0
03/29/1990,190.05,190.06,188.95,189.41,0,0
03/30/1990,189.41,189.69,188.15,189.13,0,0
04/02/1990,189.14,189.14,187.25,188.38,0,0
04/03/1990,188.39,190.87,188.39,190.84,0,0
04/04/1990,190.85,191.14,189.35,189.63,0,0
04/05/1990,189.63,190.36,189.32,189.35,0,0
04/06/1990,189.35,189.8,188.49,188.86,0,0
04/09/1990,188.86,189.69,188.8,189.41,0,0
04/10/1990,189.41,189.95,189.08,189.81,0,0
04/11/1990,189.82,190.29,189.58,189.89,0,0
04/12/1990,189.89,191.31,189.89,191.17,0,0
04/16/1990,191.18,192.62,191.14,191.4,0,0
04/17/1990,191.4,191.52,190.11,191.31,0,0
04/18/1990,191.31,191.59,189.05,189.29,0,0
04/19/1990,189.29,189.29,187.68,187.89,0,0
04/20/1990,187.89,188.09,185.58,186.33,0,0
04/23/1990,186.34,186.34,183.63,184.11,0,0
04/24/1990,184.11,185.06,183.44,183.69,0,0
04/25/1990,183.69,184.84,183.69,184.53,0,0
04/26/1990,184.53,185.27,183.91,184.87,0,0
04/27/1990,184.87,185.15,182.82,182.95,0,0
04/30/1990,182.94,183.91,182.28,183.76,0,0
05/01/1990,183.76,184.79,183.76,184.53,0,0
05/02/1990,184.54,185.61,184.49,185.61,0,0
05/03/1990,185.61,186.94,185.61,186.22,0,0
05/04/1990,186.22,187.65,186.09,187.63,0,0
05/07/1990,187.63,188.99,187.56,188.72,0,0
05/08/1990,188.72,189.43,188.57,189.42,0,0
05/09/1990,189.42,189.86,188.89,189.76,0,0
05/10/1990,189.76,190.88,189.76,190.41,0,0
05/11/1990,190.4,194.52,190.39,194.44,0,0
05/14/1990,194.45,197.58,194.45,195.96,0,0
05/15/1990,195.96,196.07,195.06,195.77,0,0
05/16/1990,195.77,195.9,194.56,195.63,0,0
05/17/1990,195.63,197,195.63,195.99,0,0
05/18/1990,196,196.19,195.15,196.14,0,0
05/21/1990,196.19,198.39,195.85,198.04,0,0
05/22/1990,198.04,199.4,197.3,198.38,0,0
05/23/1990,198.39,198.94,197.78,198.94,0,0
05/24/1990,198.94,199.12,198.35,198.7,0,0
05/25/1990,198.71,198.71,196.72,196.82,0,0
05/29/1990,196.82,199.63,196.82,199.63,0,0
05/30/1990,199.63,200.39,199.34,199.73,0,0
05/31/1990,199.74,200.22,199.44,199.84,0,0
06/01/1990,199.84,201.02,199.84,201.02,0,0
06/04/1990,201.02,203.43,200.72,203.27,0,0
06/05/1990,203.27,203.96,202.51,203.01,0,0
06/06/1990,203.01,203.01,201.99,202.26,0,0
06/07/1990,202.26,202.75,200.67,201.34,0,0
06/08/1990,201.34,201.46,198.68,199.14,0,0
06/11/1990,199.14,200.53,198.61,200.53,0,0
06/12/1990,200.53,203.22,200.34,202.85,0,0
06/13/1990,202.86,203.33,202.14,202.37,0,0
06/14/1990,202.47,202.47,200.74,201.31,0,0
06/15/1990,201.31,201.35,200.3,201.19,0,0
06/18/1990,201.2,201.2,198.14,198.14,0,0
06/19/1990,198.14,198.97,197.65,198.77,0,0
06/20/1990,198.77,199.46,198.04,198.95,0,0
06/21/1990,198.95,199.75,198.22,199.61,0,0
06/22/1990,199.61,200.91,197.4,197.4,0,0
06/25/1990,197.4,197.8,195.52,195.68,0,0
06/26/1990,195.68,197.44,195.37,195.48,0,0
06/27/1990,195.47,197.14,195.02,196.86,0,0
06/28/1990,196.86,198.19,196.86,198.19,0,0
06/29/1990,198.19,198.92,198.08,198.52,0,0
07/02/1990,198.52,199.18,198.24,199.16,0,0
07/03/1990,199.17,199.64,199.11,199.47,0,0
07/05/1990,199.47,199.47,196.96,197.33,0,0
07/06/1990,197.33,198.85,196.8,198.65,0,0
07/09/1990,198.65,199.41,198.47,199.14,0,0
07/10/1990,199.14,199.23,197.66,197.66,0,0
07/11/1990,197.66,199.96,197.64,199.96,0,0
07/12/1990,199.96,202.12,199.73,202.11,0,0
07/13/1990,202.11,204.16,202.11,203.07,0,0
07/16/1990,203.07,204.24,203.07,203.85,0,0
07/17/1990,203.85,204.08,201.81,202.98,0,0
07/18/1990,202.97,202.97,200.52,201.2,0,0
07/19/1990,201.2,201.52,199.57,201.51,0,0
07/20/1990,201.51,202.15,199.64,199.65,0,0
07/23/1990,199.66,199.66,193.75,196.06,0,0
07/24/1990,196.06,196.41,194.06,196.2,0,0
07/25/1990,196.2,197.06,195.81,196.92,0,0
07/26/1990,196.91,197.16,195.54,196.44,0,0
07/27/1990,196.44,196.44,194.61,195.12,0,0
07/30/1990,195.12,195.8,193.7,195.8,0,0
07/31/1990,195.8,196.69,194.99,196,0,0
08/01/1990,196.01,196.53,194.87,195.66,0,0
08/02/1990,195.66,195.66,192.58,193.29,0,0
08/03/1990,193.3,193.3,185.99,189.51,0,0
08/06/1990,189.51,189.51,182.97,183.47,0,0
08/07/1990,183.48,185.64,182.66,183.76,0,0
08/08/1990,183.77,186.11,183.75,185.84,0,0
08/09/1990,185.84,187.15,185.6,186.91,0,0
08/10/1990,186.91,186.91,183.98,184.62,0,0
08/13/1990,184.62,184.65,182.91,184.61,0,0
08/14/1990,186.02,187.14,185.41,186.47,0,0
08/15/1990,186.47,187.8,186.47,186.93,0,0
08/16/1990,186.93,186.93,182.81,182.82,0,0
08/17/1990,182.82,182.82,178.36,180,0,0
08/20/1990,180,180.77,179.53,180.01,0,0
08/21/1990,180.01,180.01,174.75,176.37,0,0
08/22/1990,176.38,177.57,173.54,173.54,0,0
08/23/1990,173.54,173.54,167.88,168.05,0,0
08/24/1990,168.04,170.53,167.9,170.52,0,0
08/27/1990,170.52,176.84,170.52,176.09,0,0
08/28/1990,176.09,176.55,175.56,176.16,0,0
08/29/1990,176.16,178.36,175.92,177.6,0,0
08/30/1990,177.6,177.8,174.7,175.06,0,0
08/31/1990,175.06,176.82,174.1,176.82,0,0
09/04/1990,176.82,177.02,175.11,177.02,0,0
09/05/1990,177.02,177.84,176.21,177.76,0,0
09/06/1990,177.76,177.76,175.27,175.83,0,0
09/07/1990,175.83,177.57,175.45,177.35,0,0
09/10/1990,177.35,178.98,176.28,176.7,0,0
09/11/1990,176.71,176.93,175.62,176.33,0,0
09/12/1990,176.33,177.02,175.63,177.02,0,0
09/13/1990,177.02,177.02,174.77,174.98,0,0
09/14/1990,174.98,174.98,172.99,173.94,0,0
09/17/1990,173.94,174.38,173.09,174.31,0,0
09/18/1990,174.31,174.66,172.59,174.56,0,0
09/19/1990,174.56,174.91,173.52,173.65,0,0
09/20/1990,173.65,173.65,170.5,170.83,0,0
09/21/1990,170.83,171.13,169.1,170.57,0,0
09/24/1990,170.57,170.57,166.3,166.79,0,0
09/25/1990,166.79,168.62,166.61,168.62,0,0
09/26/1990,168.62,168.62,166.05,166.87,0,0
09/27/1990,166.87,168.05,163.64,164.46,0,0
09/28/1990,164.46,167.11,161.89,167.03,0,0
10/01/1990,167.11,171.79,167.11,171.79,0,0
10/02/1990,171.79,174.36,171.79,172.13,0,0
10/03/1990,172.13,172.44,169.83,170.07,0,0
10/04/1990,170.07,170.83,168.6,170.56,0,0
10/05/1990,170.56,171.34,167.19,169.84,0,0
10/08/1990,169.84,171.58,169.84,170.84,0,0
10/09/1990,170.84,170.84,166.44,166.44,0,0
10/10/1990,166.44,166.78,163.44,163.89,0,0
10/11/1990,163.88,164.36,160.66,161.1,0,0
10/12/1990,161.1,163.86,160.97,163.4,0,0
10/15/1990,163.4,165.61,161.86,165.01,0,0
10/16/1990,165.01,165.48,162.41,162.75,0,0
10/17/1990,162.75,163.98,162.2,162.75,0,0
10/18/1990,162.74,166.4,162.74,166.4,0,0
10/19/1990,166.4,169.69,166.4,169.68,0,0
10/22/1990,169.68,171.39,168.79,170.85,0,0
10/23/1990,170.85,171.04,169.71,169.82,0,0
10/24/1990,169.82,170.27,169.01,169.89,0,0
10/25/1990,169.89,170.42,168.48,168.74,0,0
10/26/1990,168.74,168.74,165.87,165.87,0,0
10/29/1990,165.87,167.1,163.81,164.33,0,0
10/30/1990,164.33,165.29,163.02,165.21,0,0
10/31/1990,165.21,166.07,164.52,165.29,0,0
11/01/1990,165.29,166.82,164.2,166.75,0,0
11/02/1990,166.75,169.36,166.72,169.35,0,0
11/05/1990,169.35,170.84,169.3,170.83,0,0
11/06/1990,170.83,171.01,169.49,169.61,0,0
11/07/1990,169.61,169.61,166.66,166.8,0,0
11/08/1990,166.8,168.53,166.48,167.53,0,0
11/09/1990,167.53,170.64,167.53,170.64,0,0
11/12/1990,170.64,174.03,170.64,173.95,0,0
11/13/1990,173.95,174.02,172.96,173.28,0,0
11/14/1990,173.28,175.31,173.07,174.81,0,0
11/15/1990,174.81,174.81,172.79,173.21,0,0
11/16/1990,173.21,173.95,172.17,173.2,0,0
11/19/1990,173.22,174.29,173.22,174.25,0,0
11/20/1990,174.25,174.25,172.24,172.24,0,0
11/21/1990,172.24,172.48,170.76,172.47,0,0
11/23/1990,172.47,172.98,172.01,172.04,0,0
11/26/1990,172.04,172.66,170.21,172.66,0,0
11/27/1990,172.66,173.83,172.36,173.66,0,0
11/28/1990,173.66,174.76,173.53,173.79,0,0
11/29/1990,173.79,173.79,172.4,173.07,0,0
11/30/1990,173.08,176.17,172.52,175.97,0,0
12/03/1990,175.97,177.48,175.97,177.11,0,0
12/04/1990,177.11,178.44,176.27,178.35,0,0
12/05/1990,178.35,180.55,178.09,180.55,0,0
12/06/1990,180.55,182.83,179.78,180.12,0,0
12/07/1990,180.12,180.17,178.68,179.43,0,0
12/10/1990,179.43,179.97,178.66,179.97,0,0
12/11/1990,179.97,179.97,178.39,178.78,0,0
12/12/1990,178.78,180.58,178.77,180.58,0,0
12/13/1990,180.58,180.84,180,180.34,0,0
12/14/1990,180.34,180.34,178.11,178.89,0,0
12/17/1990,178.89,178.89,177.6,178.33,0,0
12/18/1990,178.33,180.53,178.22,180.48,0,0
12/19/1990,180.48,180.94,180.25,180.72,0,0
12/20/1990,180.72,181.09,179.12,180.81,0,0
12/21/1990,180.81,181.83,180.81,181.49,0,0
12/24/1990,181.49,181.49,180.3,180.59,0,0
12/26/1990,180.59,181.46,180.59,181.12,0,0
12/27/1990,181.11,181.22,179.93,179.98,0,0
12/28/1990,179.97,180.06,179.34,180.06,0,0
12/31/1990,180.06,180.86,179.38,180.86,0,0
01/02/1991,180.86,180.97,178.98,178.98,0,0
01/03/1991,178.98,179,176.63,176.64,0,0
01/04/1991,176.64,176.8,175.21,176.26,0,0
01/07/1991,176.26,176.26,173.2,173.2,0,0
01/08/1991,173.2,173.69,172.36,172.78,0,0
01/09/1991,172.78,175.8,170.97,171.17,0,0
01/10/1991,171.17,172.78,171.17,172.76,0,0
01/11/1991,172.76,173.13,172.37,173.13,0,0
01/14/1991,173.13,173.13,169.82,171.39,0,0
01/15/1991,171.39,171.99,171.07,171.99,0,0
01/16/1991,171.99,173.91,171.72,173.62,0,0
01/17/1991,173.62,179.78,173.62,179.77,0,0
01/18/1991,179.77,181.64,179.26,181.63,0,0
01/21/1991,181.63,181.63,179.99,181.31,0,0
01/22/1991,181.31,181.43,179.86,180.1,0,0
01/23/1991,180.1,181.51,179.94,181.21,0,0
01/24/1991,181.21,184.16,181.21,183.8,0,0
01/25/1991,183.8,185.02,183.7,184.61,0,0
01/28/1991,184.61,185.37,184.49,184.79,0,0
01/29/1991,184.79,184.91,183.96,184.9,0,0
01/30/1991,184.9,187.75,184.84,187.75,0,0
01/31/1991,187.74,189.48,187.57,189.48,0,0
02/01/1991,189.48,190.28,188,189.38,0,0
02/04/1991,189.38,192.63,189.35,192.62,0,0
02/05/1991,192.43,194.47,192.08,194.29,0,0
02/06/1991,194.29,197.72,193.43,197.72,0,0
02/07/1991,197.72,200.26,196.33,196.79,0,0
02/08/1991,196.79,198.14,196.48,198.14,0,0
02/11/1991,198.13,202.93,198.13,202.93,0,0
02/12/1991,202.92,203.9,201.53,201.53,0,0
02/13/1991,201.53,203.51,201.12,203.37,0,0
02/14/1991,203.37,204.07,200.38,201.03,0,0
02/15/1991,201.03,203.68,201.03,203.52,0,0
02/19/1991,203.52,203.92,202.56,203.72,0,0
02/20/1991,203.72,203.72,201.16,201.5,0,0
02/21/1991,201.5,202.28,201.26,201.49,0,0
02/22/1991,201.49,204.54,201.15,201.99,0,0
02/25/1991,201.99,204.31,201.76,202.79,0,0
02/26/1991,202.79,202.79,200.18,200.49,0,0
02/27/1991,200.5,203.22,200.5,202.98,0,0
02/28/1991,202.98,204.17,202.28,202.94,0,0
03/01/1991,202.94,204.75,201.35,204.74,0,0
03/04/1991,204.74,205.76,204.25,204.54,0,0
03/05/1991,204.55,209.08,204.55,208.53,0,0
03/06/1991,208.53,210.17,207.85,208.29,0,0
03/07/1991,208.29,208.91,207.94,208.21,0,0
03/08/1991,208.19,209.55,207.65,207.71,0,0
03/11/1991,207.71,207.71,206.34,206.57,0,0
03/12/1991,206.57,207.03,204.63,204.8,0,0
03/13/1991,204.8,207.15,204.79,207.15,0,0
03/14/1991,207.15,209.18,206.05,206.79,0,0
03/15/1991,206.79,207.32,205.15,206.61,0,0
03/18/1991,206.61,206.85,204.68,205.95,0,0
03/19/1991,205.95,205.95,203.2,203.2,0,0
03/20/1991,203.2,204.3,202.77,203.91,0,0
03/21/1991,203.91,205.5,203.29,203.4,0,0
03/22/1991,203.41,204.06,202.83,203.74,0,0
03/25/1991,203.74,205.85,203.72,205.15,0,0
03/26/1991,205.15,208.65,205.05,208.64,0,0
03/27/1991,208.64,209.93,208.23,208.55,0,0
03/28/1991,208.56,209.15,208.18,208.53,0,0
04/01/1991,208.53,208.53,206.13,206.6,0,0
04/02/1991,206.6,210.85,206.6,210.85,0,0
04/03/1991,210.85,212.13,210.73,210.91,0,0
04/04/1991,210.92,212.36,209.97,211.35,0,0
04/05/1991,211.35,212.02,208.69,209.25,0,0
04/08/1991,209.24,210.68,208.84,210.67,0,0
04/09/1991,210.67,210.88,208,208.22,0,0
04/10/1991,208.22,208.81,207,207.89,0,0
04/11/1991,207.89,211.13,207.89,210.32,0,0
04/12/1991,210.32,212.05,210.04,211.66,0,0
04/15/1991,211.66,212.5,210.87,212,0,0
04/16/1991,212,215.31,211.39,215.31,0,0
04/17/1991,215.31,217.32,215.31,216.99,0,0
04/18/1991,216.99,217.16,215.78,215.91,0,0
04/19/1991,215.91,215.91,213.48,213.71,0,0
04/22/1991,213.71,213.71,211.31,211.72,0,0
04/23/1991,211.72,212.98,211.01,212.01,0,0
04/24/1991,212.02,212.6,211.27,212.54,0,0
04/25/1991,212.54,212.62,210.56,210.88,0,0
04/26/1991,210.88,211.06,209.54,210.62,0,0
04/29/1991,210.62,211.45,207.8,207.8,0,0
04/30/1991,207.8,209.67,207.08,208.31,0,0
05/01/1991,208.31,210.92,208.24,210.92,0,0
05/02/1991,210.92,211.98,210.92,211.27,0,0
05/03/1991,211.27,211.52,210.53,211.51,0,0
05/06/1991,211.52,211.52,209.98,211.11,0,0
05/07/1991,211.11,211.52,209.78,209.78,0,0
05/08/1991,209.78,210.61,209.24,210.3,0,0
05/09/1991,210.3,212.79,210.3,212.69,0,0
05/10/1991,212.69,213.07,209,209.05,0,0
05/13/1991,209.05,209.72,208.52,209.5,0,0
05/14/1991,209.5,209.5,206.5,206.85,0,0
05/15/1991,206.84,207.07,203.5,204.75,0,0
05/16/1991,204.75,206.81,204.75,206.67,0,0
05/17/1991,206.67,206.99,205.35,206.79,0,0
05/20/1991,206.79,207.31,206.11,206.64,0,0
05/21/1991,206.64,208.81,206.64,208.2,0,0
05/22/1991,208.2,208.86,207.91,208.79,0,0
05/23/1991,208.79,209.76,207.76,208.45,0,0
05/24/1991,208.45,209.95,208.45,209.7,0,0
05/28/1991,209.7,211.95,209.65,211.94,0,0
05/29/1991,211.93,212.94,211.75,212.57,0,0
05/30/1991,212.57,215.29,212.45,214.76,0,0
05/31/1991,214.76,216.23,213.87,216.23,0,0
06/03/1991,216.23,216.23,214.89,215.46,0,0
06/04/1991,215.46,215.46,213.99,215.36,0,0
06/05/1991,215.36,215.62,213.97,214.14,0,0
06/06/1991,214.14,214.52,213.16,213.39,0,0
06/07/1991,213.38,213.38,210.88,211.31,0,0
06/10/1991,211.31,211.39,210.44,210.69,0,0
06/11/1991,210.69,212.19,210.69,211.76,0,0
06/12/1991,211.76,211.76,208.43,209.44,0,0
06/13/1991,209.44,210.02,209.15,209.92,0,0
06/14/1991,209.92,212.3,209.92,212.29,0,0
06/17/1991,212.29,212.31,211.3,211.3,0,0
06/18/1991,211.3,212.1,210.22,210.52,0,0
06/19/1991,210.52,210.52,208.12,208.52,0,0
06/20/1991,208.52,208.92,207.82,208.62,0,0
06/21/1991,208.62,209.63,208.62,209.63,0,0
06/24/1991,209.63,209.63,205.85,205.92,0,0
06/25/1991,205.92,206.79,205.11,205.52,0,0
06/26/1991,205.52,206.31,204.37,205.81,0,0
06/27/1991,205.81,207.37,205.81,207.37,0,0
06/28/1991,207.37,207.37,204.29,205.92,0,0
07/01/1991,205.92,209.34,205.92,209.34,0,0
07/02/1991,209.34,209.34,208.73,209.12,0,0
07/03/1991,209.12,209.12,206.42,206.99,0,0
07/05/1991,206.99,207.94,206.45,207.37,0,0
07/08/1991,207.37,209.32,205.84,209.32,0,0
07/09/1991,209.32,209.87,208.39,208.76,0,0
07/10/1991,208.76,210.83,208.5,208.74,0,0
07/11/1991,208.74,209.66,208.67,209.39,0,0
07/12/1991,209.39,211.49,208.89,211.01,0,0
07/15/1991,211,212.5,211,212.26,0,0
07/16/1991,212.26,212.57,211.63,211.89,0,0
07/17/1991,211.89,212.48,211.69,211.73,0,0
07/18/1991,211.73,213.79,211.73,213.79,0,0
07/19/1991,213.79,214.05,212.99,213.29,0,0
07/22/1991,213.29,213.42,211.99,212.54,0,0
07/23/1991,212.54,213.39,210.65,210.65,0,0
07/24/1991,210.65,210.99,209.94,210.04,0,0
07/25/1991,210.04,211.3,209.89,211.3,0,0
07/26/1991,211.3,211.79,210.79,211.4,0,0
07/29/1991,211.4,212.49,211.16,212.48,0,0
07/30/1991,212.49,214.4,212.49,214.33,0,0
07/31/1991,214.34,215.19,214.19,215.18,0,0
08/01/1991,215.19,215.24,214.52,214.88,0,0
08/02/1991,214.89,216.09,214.53,215.08,0,0
08/05/1991,215.08,215.08,213.69,213.9,0,0
08/06/1991,213.9,216.6,213.45,216.55,0,0
08/07/1991,216.56,217.11,216.33,216.7,0,0
08/08/1991,216.7,217.42,215.72,216.26,0,0
08/09/1991,216.27,216.52,215.23,215.23,0,0
08/12/1991,215.23,215.75,214.66,215.71,0,0
08/13/1991,215.71,217.8,215.71,216.67,0,0
08/14/1991,216.67,217.88,216.67,217.04,0,0
08/15/1991,217.04,217.98,216.75,216.78,0,0
08/16/1991,216.78,217.25,213.56,214.91,0,0
08/19/1991,214.91,214.91,207.99,209.86,0,0
08/20/1991,209.86,211.87,209.86,211.39,0,0
08/21/1991,211.39,217.33,211.39,217.33,0,0
08/22/1991,217.33,218,217.15,217.77,0,0
08/23/1991,217.77,219.73,217.41,219.19,0,0
08/26/1991,219.19,219.24,218.44,219.05,0,0
08/27/1991,219.05,219.07,218.02,218.71,0,0
08/28/1991,218.71,220.64,218.7,220.63,0,0
08/29/1991,220.63,220.77,219.97,220.56,0,0
08/30/1991,220.56,220.57,219.2,220.16,0,0
09/03/1991,220.16,221.05,218.4,218.41,0,0
09/04/1991,218.41,218.6,216.64,217.17,0,0
09/05/1991,217.17,217.57,216.41,216.71,0,0
09/06/1991,216.71,217.31,215.84,216.66,0,0
09/09/1991,216.66,216.68,216.03,216.39,0,0
09/10/1991,216.39,216.4,213.77,214.16,0,0
09/11/1991,214.16,214.62,213.69,214.61,0,0
09/12/1991,214.54,215.92,214.54,215.92,0,0
09/13/1991,215.92,216.29,213.71,214,0,0
09/16/1991,214,214.99,213.68,214.99,0,0
09/17/1991,214.99,215.6,214.59,214.9,0,0
09/18/1991,214.88,215.75,214.33,215.75,0,0
09/19/1991,215.75,217.22,215.55,216.4,0,0
09/20/1991,216.4,217.3,216.16,216.85,0,0
09/23/1991,216.86,217.09,215.77,215.87,0,0
09/24/1991,215.88,216.93,215.17,216.77,0,0
09/25/1991,216.77,217.07,216.07,216.45,0,0
09/26/1991,216.46,217.1,215.61,216.36,0,0
09/27/1991,216.36,217.57,215.48,215.9,0,0
09/30/1991,215.91,217.16,215.11,217.08,0,0
10/01/1991,217.07,217.9,217.07,217.78,0,0
10/02/1991,217.78,218.16,216.94,217.24,0,0
10/03/1991,217.24,217.24,215.18,215.18,0,0
10/04/1991,215.18,215.57,213.69,213.69,0,0
10/07/1991,213.7,213.7,212.31,212.52,0,0
10/08/1991,212.52,213.4,212.41,213.2,0,0
10/09/1991,213.2,213.2,211.15,211.29,0,0
10/10/1991,211.29,213.04,210.86,213.02,0,0
10/11/1991,213.5,213.5,213.5,213.5,0,0
10/14/1991,213.5,216.18,213.5,216.17,0,0
10/15/1991,216.17,218.95,216.13,218.87,0,0
10/16/1991,218.87,220.32,218.59,220.17,0,0
10/17/1991,220.18,220.52,218.79,219.53,0,0
10/18/1991,219.54,220.02,219.54,219.92,0,0
10/21/1991,219.92,219.92,218.05,218.59,0,0
10/22/1991,218.58,219.2,217.47,217.63,0,0
10/23/1991,217.63,218.26,216.94,217.6,0,0
10/24/1991,217.6,217.77,215.24,215.91,0,0
10/25/1991,215.92,216.21,214.77,215.31,0,0
10/28/1991,215.31,217.97,215.31,217.96,0,0
10/29/1991,217.97,219.26,216.92,219.2,0,0
10/30/1991,219.2,220.34,219.2,220.34,0,0
10/31/1991,220.34,220.41,219.79,220.37,0,0
11/01/1991,220.37,221.16,219.07,219.78,0,0
11/04/1991,219.78,219.78,217.97,219,0,0
11/05/1991,219.01,219.95,218.09,218.33,0,0
11/06/1991,218.32,218.94,217.84,218.94,0,0
11/07/1991,218.94,220.95,218.94,220.95,0,0
11/08/1991,220.95,222.35,220.53,220.75,0,0
11/11/1991,220.75,221.28,220.56,221.12,0,0
11/12/1991,221.12,223.28,221.12,223.1,0,0
11/13/1991,223.1,223.42,221.63,223.41,0,0
11/14/1991,223.42,223.87,222.54,223.19,0,0
11/15/1991,223.19,223.2,215.28,215.28,0,0
11/18/1991,215.28,216.51,213.61,216.46,0,0
11/19/1991,216.46,216.46,210.65,213.11,0,0
11/20/1991,213.11,214.14,212.48,212.82,0,0
11/21/1991,212.82,214.1,212.34,213.72,0,0
11/22/1991,213.71,213.71,210.96,211.65,0,0
11/25/1991,211.65,211.84,210.45,210.99,0,0
11/26/1991,210.99,212.27,209.36,212.19,0,0
11/27/1991,212.19,212.28,211.44,211.71,0,0
11/29/1991,211.71,211.71,210.81,211.24,0,0
12/02/1991,211.23,214.32,209.17,214.32,0,0
12/03/1991,214.31,214.48,213.7,214.32,0,0
12/04/1991,214.32,214.6,213.04,213.99,0,0
12/05/1991,213.99,213.99,212.32,212.72,0,0
12/06/1991,212.72,214.98,211.69,213.62,0,0
12/09/1991,213.62,214.65,212.81,213.09,0,0
12/10/1991,213.09,213.66,212.18,212.82,0,0
12/11/1991,212.81,213.55,211.15,212.52,0,0
12/12/1991,212.52,214.59,212.52,214.58,0,0
12/13/1991,214.58,216.44,214.58,216.19,0,0
12/16/1991,216.19,217.02,216.19,216.43,0,0
12/17/1991,216.43,216.65,215.31,215.38,0,0
12/18/1991,215.38,215.62,214.42,215.62,0,0
12/19/1991,215.62,215.62,214.06,214.94,0,0
12/20/1991,214.94,217.85,214.94,217.24,0,0
12/23/1991,217.25,222.58,217.17,222.37,0,0
12/24/1991,222.37,225.14,222.36,223.97,0,0
12/26/1991,223.97,227.23,223.94,227.22,0,0
12/27/1991,227.22,228.43,227.22,228.43,0,0
12/30/1991,228.43,233.08,228.43,233.07,0,0
12/31/1991,233.08,234.78,232.03,234.36,0,0
01/02/1992,234.36,234.36,231.09,232.29,0,0
01/03/1992,234.25,235.73,233.9,235.58,0,0
01/06/1992,235.58,235.81,234.7,235.35,0,0
01/07/1992,235.37,235.39,234.1,235.37,0,0
01/08/1992,235.39,237.11,234.24,236.12,0,0
01/09/1992,236.11,237.57,235.6,236.4,0,0
01/10/1992,236.4,236.4,234.02,234.98,0,0
01/13/1992,234.97,234.97,234.02,234.49,0,0
01/14/1992,234.49,237.75,234.49,237.74,0,0
01/15/1992,237.75,238.4,237.2,238.4,0,0
01/16/1992,238.4,238.47,235.76,236.95,0,0
01/17/1992,236.95,237.42,235.84,237.15,0,0
01/20/1992,237.15,237.16,235.57,235.6,0,0
01/21/1992,235.6,235.6,232.54,233.13,0,0
01/22/1992,233.13,236.35,233.13,236.35,0,0
01/23/1992,236.35,237.4,234.81,235.16,0,0
01/24/1992,235.16,236.27,234.77,235.46,0,0
01/27/1992,235.46,236.14,234.92,235.12,0,0
01/28/1992,235.12,235.79,234.97,235.14,0,0
01/29/1992,235.14,236.67,232.41,232.81,0,0
01/30/1992,232.81,233.82,232.31,233.64,0,0
01/31/1992,233.64,234.14,232.34,232.42,0,0
02/03/1992,232.41,233.09,231.79,232.88,0,0
02/04/1992,232.88,235.28,232.83,235.28,0,0
02/05/1992,235.29,236.74,235.22,235.66,0,0
02/06/1992,235.66,236.12,234.78,235.71,0,0
02/07/1992,235.71,236.45,232.8,234.27,0,0
02/10/1992,234.27,235.46,234.26,235.46,0,0
02/11/1992,235.46,235.81,234.8,235.53,0,0
02/12/1992,235.53,237.93,235.38,237.58,0,0
02/13/1992,237.58,237.99,234.94,235.68,0,0
02/14/1992,235.67,235.72,234.47,235.04,0,0
02/18/1992,235.04,235.51,231.96,232.29,0,0
02/19/1992,232.28,232.62,231.54,232.36,0,0
02/20/1992,232.36,235.42,232.36,235.41,0,0
02/21/1992,235.42,235.62,233.35,234.22,0,0
02/24/1992,234.22,234.72,233.32,234.14,0,0
02/25/1992,234.14,234.14,231.81,233.11,0,0
02/26/1992,233.11,235.95,233.11,235.95,0,0
02/27/1992,235.95,236.34,235.28,235.44,0,0
02/28/1992,235.44,236.51,234.38,234.82,0,0
03/02/1992,234.82,235.34,234.3,234.9,0,0
03/03/1992,234.9,235.5,234.63,235.01,0,0
03/04/1992,235.01,235.24,233.21,233.21,0,0
03/05/1992,233.21,233.21,230.8,231.2,0,0
03/06/1992,231.23,231.66,229.6,229.97,0,0
03/09/1992,229.97,230.49,229.92,230.35,0,0
03/10/1992,230.35,232.57,230.35,231.53,0,0
03/11/1992,231.53,231.54,229.27,229.94,0,0
03/12/1992,229.94,230.19,228.74,229.71,0,0
03/13/1992,229.71,231.15,229.71,230.79,0,0
03/16/1992,230.78,230.96,229.6,230.96,0,0
03/17/1992,230.96,232.71,230.96,232.68,0,0
03/18/1992,232.68,233.33,232.14,232.58,0,0
03/19/1992,232.58,233.33,232.58,232.96,0,0
03/20/1992,232.96,233.59,232.34,233.59,0,0
03/23/1992,233.59,233.59,232.48,232.85,0,0
03/24/1992,232.85,233.57,231.75,232.21,0,0
03/25/1992,232.21,232.69,231.71,231.71,0,0
03/26/1992,231.71,232.6,231.17,231.66,0,0
03/27/1992,231.66,231.66,228.79,229.13,0,0
03/30/1992,229.13,229.43,228.7,228.72,0,0
03/31/1992,228.72,229.78,228.24,229.08,0,0
04/01/1992,229.08,229.28,227.47,229.17,0,0
04/02/1992,229.17,229.39,226.48,227.03,0,0
04/03/1992,227.03,227.2,225.68,227.19,0,0
04/06/1992,227.19,229.31,227.19,229.2,0,0
04/07/1992,229.2,229.35,225.09,225.12,0,0
04/08/1992,225.12,225.12,221.64,222.86,0,0
04/09/1992,222.86,226.58,222.86,226.45,0,0
04/10/1992,226.45,228.7,226.42,228.27,0,0
04/13/1992,228.27,229.32,228.11,229.32,0,0
04/14/1992,229.32,233.39,229.32,232.65,0,0
04/15/1992,234,234.58,233.52,234.58,0,0
04/16/1992,234.58,234.58,232.94,234.15,0,0
04/20/1992,234.15,234.15,229.63,230.64,0,0
04/21/1992,230.64,230.91,229.47,230.5,0,0
04/22/1992,230.5,231.16,230.03,230.52,0,0
04/23/1992,230.52,231.4,229,231.22,0,0
04/24/1992,231.22,231.63,229.9,229.98,0,0
04/27/1992,229.98,230.18,229.2,229.6,0,0
04/28/1992,229.6,229.81,228.22,229.55,0,0
04/29/1992,229.55,231.76,229.55,231.44,0,0
04/30/1992,231.44,233.35,231.44,233.35,0,0
05/01/1992,233.35,233.53,230.96,232.2,0,0
05/04/1992,232.2,234.95,232.2,234.55,0,0
05/05/1992,234.55,235.55,234.07,234.82,0,0
05/06/1992,234.82,235.66,234.72,234.91,0,0
05/07/1992,234.92,234.96,234.16,234.38,0,0
05/08/1992,234.38,234.87,233.67,234.38,0,0
05/11/1992,234.38,235.76,234.37,235.65,0,0
05/12/1992,235.65,235.77,233.81,234.52,0,0
05/13/1992,234.52,234.83,234.31,234.53,0,0
05/14/1992,234.53,234.53,231.9,232.61,0,0
05/15/1992,232.61,232.62,231.13,231.21,0,0
05/18/1992,231.21,232.78,231.21,232.44,0,0
05/19/1992,232.44,234.22,232.16,234.22,0,0
05/20/1992,234.22,234.57,233.81,234.02,0,0
05/21/1992,234.02,234.02,232.06,232.6,0,0
05/22/1992,232.6,233.61,232.6,233.24,0,0
05/26/1992,233.24,233.24,231.04,231.56,0,0
05/27/1992,231.55,232.3,231.48,232.12,0,0
05/28/1992,232.11,234.26,231.79,234.25,0,0
05/29/1992,234.25,235.34,234.07,234.08,0,0
06/01/1992,234.08,235.15,232.69,235.15,0,0
06/02/1992,235.15,235.15,233.4,233.41,0,0
06/03/1992,233.41,234.71,233.12,233.85,0,0
06/04/1992,233.85,234.01,232.99,233.1,0,0
06/05/1992,233.1,233.33,231.83,233.05,0,0
06/08/1992,233.05,233.2,232.23,232.74,0,0
06/09/1992,232.74,232.82,230.32,230.72,0,0
06/10/1992,230.72,230.75,229,229.16,0,0
06/11/1992,229.16,229.83,228.48,229.83,0,0
06/12/1992,229.83,231.32,229.83,230.36,0,0
06/15/1992,230.36,231.09,229.49,230.39,0,0
06/16/1992,230.39,230.95,229.34,229.34,0,0
06/17/1992,229.34,229.34,225.84,225.96,0,0
06/18/1992,225.96,226.05,224.84,225.12,0,0
06/19/1992,225.12,226.79,225.12,226.6,0,0
06/22/1992,226.6,226.6,224.39,226.12,0,0
06/23/1992,226.12,227.3,226.12,226.7,0,0
06/24/1992,226.7,226.98,226.26,226.48,0,0
06/25/1992,226.48,227.26,225.5,226.05,0,0
06/26/1992,226.04,226.21,225.48,226.2,0,0
06/29/1992,226.19,229.26,226.19,229.26,0,0
06/30/1992,229.26,229.8,229.09,229.24,0,0
07/01/1992,229.24,231.84,229.24,231.83,0,0
07/02/1992,231.83,233.3,230.46,231.16,0,0
07/06/1992,231.17,232.08,230.43,232.08,0,0
07/07/1992,232.07,232.83,229.47,229.74,0,0
07/08/1992,229.74,230.16,228.64,230.16,0,0
07/09/1992,230.16,232.53,230.14,232.41,0,0
07/10/1992,232.42,233.44,232.19,232.89,0,0
07/13/1992,232.89,233.59,232.59,233.17,0,0
07/14/1992,233.17,234.69,233.02,234.69,0,0
07/15/1992,234.69,234.76,233.99,234.33,0,0
07/16/1992,234.33,234.58,233.14,234.52,0,0
07/17/1992,234.51,234.51,232.01,233.33,0,0
07/20/1992,233.33,233.33,230.67,232.25,0,0
07/21/1992,232.25,232.92,232.18,232.55,0,0
07/22/1992,232.55,232.55,230.55,231.04,0,0
07/23/1992,231.04,231.63,230.57,231.63,0,0
07/24/1992,231.63,231.63,230.59,231.53,0,0
07/27/1992,231.53,231.99,231.36,231.57,0,0
07/28/1992,231.57,234.75,231.57,234.73,0,0
07/29/1992,234.73,237.52,234.73,237.21,0,0
07/30/1992,237.21,238.14,236.89,238.14,0,0
07/31/1992,238.14,238.64,237.5,238.43,0,0
08/03/1992,238.43,239.01,237.83,239.01,0,0
08/04/1992,239.01,239.13,238.06,238.66,0,0
08/05/1992,238.66,238.66,237.2,237.37,0,0
08/06/1992,237.37,237.4,236.26,236.41,0,0
08/07/1992,236.41,237.81,235.54,235.68,0,0
08/10/1992,235.68,235.74,234.79,235.73,0,0
08/11/1992,235.74,235.92,234.32,235.48,0,0
08/12/1992,235.48,235.94,234.37,235,0,0
08/13/1992,234.99,235.97,234.33,234.91,0,0
08/14/1992,234.91,236.2,234.91,236.04,0,0
08/17/1992,236.04,236.98,235.86,236.47,0,0
08/18/1992,236.47,236.73,235.95,236.72,0,0
08/19/1992,236.72,236.89,235.05,235.05,0,0
08/20/1992,235.05,235.3,234.35,235.04,0,0
08/21/1992,235.04,236.15,232.58,233.2,0,0
08/24/1992,233.2,233.2,230.32,230.6,0,0
08/25/1992,230.6,230.76,229.18,230.76,0,0
08/26/1992,230.76,231.91,230.35,231.87,0,0
08/27/1992,231.87,233.35,231.87,232.33,0,0
08/28/1992,232.33,232.96,232.21,232.88,0,0
08/31/1992,232.88,233.06,232.34,232.46,0,0
09/01/1992,232.47,233.59,232.19,233.59,0,0
09/02/1992,233.59,234.87,233.32,234.76,0,0
09/03/1992,235.04,236.03,234.72,234.94,0,0
09/04/1992,234.94,235.19,234.32,234.5,0,0
09/08/1992,234.5,234.51,232.97,233.03,0,0
09/09/1992,233.03,234.04,233.03,234.02,0,0
09/10/1992,234.02,236.11,234.02,235.94,0,0
09/11/1992,235.94,236.47,235.78,236.08,0,0
09/14/1992,236.05,239.36,236.05,239.35,0,0
09/15/1992,239.35,239.35,236.45,236.52,0,0
09/16/1992,236.52,237.57,235.21,236.43,0,0
09/17/1992,236.43,237.16,236.24,236.41,0,0
09/18/1992,236.41,237.78,236.41,237.78,0,0
09/21/1992,237.78,237.78,236.93,237.45,0,0
09/22/1992,237.45,237.45,234.91,234.91,0,0
09/23/1992,234.91,235.24,234.2,234.96,0,0
09/24/1992,234.96,235.8,234.96,235.63,0,0
09/25/1992,235.63,235.71,232.35,233.18,0,0
09/28/1992,233.18,233.96,232.4,233.96,0,0
09/29/1992,233.96,234.4,233.35,234.21,0,0
09/30/1992,234.21,235.29,234.18,235.08,0,0
10/01/1992,235.08,235.4,233.79,234.14,0,0
10/02/1992,234.14,234.17,231.02,231.06,0,0
10/05/1992,231.06,231.06,223.51,229.2,0,0
10/06/1992,229.2,230.02,228.16,229.42,0,0
10/07/1992,229.42,230.23,227.98,228.13,0,0
10/08/1992,228.13,230.06,228.13,230.03,0,0
10/09/1992,230.03,230.04,227.34,227.47,0,0
10/12/1992,227.47,229.76,227.47,229.76,0,0
10/13/1992,229.76,231.59,229.65,230.94,0,0
10/14/1992,230.94,232.07,230.26,231.01,0,0
10/15/1992,231.01,231.64,230.02,231.07,0,0
10/16/1992,231.21,232.32,230.28,232.32,0,0
10/19/1992,232.32,234.31,231.88,234.31,0,0
10/20/1992,234.31,235.85,234.19,234.66,0,0
10/21/1992,234.66,235,234.25,234.91,0,0
10/22/1992,234.91,235.38,233.62,234.43,0,0
10/23/1992,234.43,235.08,233.99,234.19,0,0
10/26/1992,234.19,236.19,234.04,236.19,0,0
10/27/1992,236.19,236.65,235.56,236.24,0,0
10/28/1992,236.24,237.25,235.82,237.25,0,0
10/29/1992,237.25,238.01,237.25,237.92,0,0
10/30/1992,237.92,238.13,236.86,237.08,0,0
11/02/1992,237.08,239.08,236.82,239.08,0,0
11/03/1992,239.08,239.15,237.15,237.73,0,0
11/04/1992,237.73,238.21,236.2,236.46,0,0
11/05/1992,236.46,237.41,235.89,237.4,0,0
11/06/1992,237.4,237.55,236.9,237.31,0,0
11/09/1992,237.31,238.72,236.93,238.1,0,0
11/10/1992,238.1,238.93,237.92,238.46,0,0
11/11/1992,238.46,240.62,238.41,240.61,0,0
11/12/1992,240.61,241.01,240.31,240.81,0,0
11/13/1992,240.81,240.85,240.01,240.8,0,0
11/16/1992,240.81,240.83,239.74,239.94,0,0
11/17/1992,239.94,240,238.61,238.97,0,0
11/18/1992,238.97,241.09,238.96,240.96,0,0
11/19/1992,240.96,241.54,240.91,241.49,0,0
11/20/1992,241.49,243.25,241.48,243.12,0,0
11/23/1992,243.12,243.12,242.17,242.35,0,0
11/24/1992,242.35,244.6,242.26,243.81,0,0
11/25/1992,243.81,244.81,243.8,244.78,0,0
11/27/1992,244.78,246.16,244.78,245.33,0,0
11/30/1992,245.33,246.07,244.96,246.07,0,0
12/01/1992,246.07,246.18,244.95,245.86,0,0
12/02/1992,245.86,245.92,244.02,245.36,0,0
12/03/1992,245.36,245.81,244.11,245.49,0,0
12/04/1992,245.49,247.02,245.48,246.7,0,0
12/07/1992,246.7,248.36,246.7,248.36,0,0
12/08/1992,248.36,249.22,248.07,249.22,0,0
12/09/1992,249.22,249.22,247.59,248.37,0,0
12/10/1992,248.37,248.37,246.75,247.68,0,0
12/11/1992,247.68,247.68,247.01,247.26,0,0
12/14/1992,247.26,247.94,246.79,246.79,0,0
12/15/1992,246.79,246.87,246.07,246.47,0,0
12/16/1992,246.48,247.19,245.38,245.71,0,0
12/17/1992,245.71,247.87,245.69,247.87,0,0
12/18/1992,247.87,250.79,247.86,250.78,0,0
12/21/1992,250.78,250.78,250.04,250.62,0,0
12/22/1992,250.62,251.15,249.51,250.6,0,0
12/23/1992,250.6,250.9,250.06,250.07,0,0
12/24/1992,250.07,250.48,250.06,250.48,0,0
12/28/1992,250.47,250.47,249.27,250.31,0,0
12/29/1992,250.31,252.15,249.9,250.06,0,0
12/30/1992,250.06,250.72,249.73,250.62,0,0
12/31/1992,250.62,251.29,249.8,249.8,0,0
01/04/1993,249.79,250.38,248.94,249.24,0,0
01/05/1993,249.24,249.24,248.22,248.64,0,0
01/06/1993,248.64,249.07,247.83,248.98,0,0
01/07/1993,248.98,249.51,246.65,247.05,0,0
01/08/1993,247.05,247.05,244.86,246.09,0,0
01/11/1993,246.09,247.24,246.07,247.24,0,0
01/12/1993,247.24,247.48,245.83,247.2,0,0
01/13/1993,247.2,248.52,246.65,248.47,0,0
01/14/1993,248.47,250.3,248.47,250.3,0,0
01/15/1993,250.3,252.23,250.2,251.15,0,0
01/18/1993,251.15,251.15,250.52,251.1,0,0
01/19/1993,251.11,251.53,250.06,250.39,0,0
01/20/1993,250.39,250.92,249.58,249.58,0,0
01/21/1993,249.58,250.83,249.15,250.75,0,0
01/22/1993,250.75,251.96,250.75,251.15,0,0
01/25/1993,251.15,253.41,251.15,253.14,0,0
01/26/1993,253.14,254.48,252.84,253.07,0,0
01/27/1993,253.07,253.1,251.06,251.7,0,0
01/28/1993,251.7,251.99,251.1,251.78,0,0
01/29/1993,251.78,252.05,251.05,252.05,0,0
02/01/1993,252.05,254.11,252.05,254.11,0,0
02/02/1993,254.11,254.39,253.33,254.32,0,0
02/03/1993,254.32,256.85,254.32,256.84,0,0
02/04/1993,256.84,258.35,256.84,258.24,0,0
02/05/1993,258.24,258.24,256.5,257.45,0,0
02/08/1993,257.45,257.81,256.77,256.82,0,0
02/09/1993,256.81,256.91,254.87,255.25,0,0
02/10/1993,255.25,255.85,254.9,255.81,0,0
02/11/1993,255.81,257.29,255.81,256.57,0,0
02/12/1993,256.57,256.62,254.95,254.95,0,0
02/16/1993,254.95,254.95,248.09,248.31,0,0
02/17/1993,248.31,248.33,246.41,247.39,0,0
02/18/1993,247.39,249.97,244.96,246.9,0,0
02/19/1993,246.9,248.07,246.72,248.05,0,0
02/22/1993,248.01,248.89,247.08,247.88,0,0
02/23/1993,247.88,248.59,246.53,247.77,0,0
02/24/1993,247.77,251.3,247.75,251.3,0,0
02/25/1993,251.3,252.3,250.95,252.3,0,0
02/26/1993,252.3,253.05,251.67,252.96,0,0
03/01/1993,252.96,253.51,252.21,252.52,0,0
03/02/1993,252.52,255.45,252.05,255.45,0,0
03/03/1993,255.45,256.85,255.45,256.56,0,0
03/04/1993,256.54,256.64,255.13,255.53,0,0
03/05/1993,255.53,256.59,254.7,254.99,0,0
03/08/1993,254.97,259.17,254.97,259.16,0,0
03/09/1993,259.16,259.79,258.79,259.31,0,0
03/10/1993,259.31,260.6,258.7,260.6,0,0
03/11/1993,260.44,260.94,259.41,259.52,0,0
03/12/1993,259.52,259.52,256.02,257.55,0,0
03/15/1993,257.74,258.44,257.6,258.44,0,0
03/16/1993,258.44,258.73,258.18,258.33,0,0
03/17/1993,258.33,258.33,256.28,256.49,0,0
03/18/1993,256.49,258.37,256.49,258.19,0,0
03/19/1993,258.19,258.79,257.03,257.14,0,0
03/22/1993,257.14,257.14,254.84,256.17,0,0
03/23/1993,256.17,256.64,255.9,256.01,0,0
03/24/1993,256.01,256.91,254.59,255.59,0,0
03/25/1993,255.59,257.52,255.55,257.26,0,0
03/26/1993,257.26,257.88,256.06,256.11,0,0
03/29/1993,256.11,258.36,256.11,257.42,0,0
03/30/1993,257.42,258.36,257.09,258.35,0,0
03/31/1993,258.35,260.01,258.35,258.63,0,0
04/01/1993,258.63,259,257.41,257.75,0,0
04/02/1993,257.75,257.75,252.26,252.52,0,0
04/05/1993,252.52,252.98,251.97,252.91,0,0
04/06/1993,252.91,253.5,251.4,252.08,0,0
04/07/1993,252.08,253.03,251.85,253.03,0,0
04/08/1993,253.03,253.52,251.66,252.44,0,0
04/12/1993,252.44,255.81,252.44,255.8,0,0
04/13/1993,255.8,257.23,255.8,256.71,0,0
04/14/1993,256.71,257.1,256.33,256.56,0,0
04/15/1993,256.56,256.56,255.2,256.24,0,0
04/16/1993,256.24,256.62,255.78,256.38,0,0
04/19/1993,256.25,256.42,254.73,255.45,0,0
04/20/1993,255.46,255.46,252.43,254.13,0,0
04/21/1993,254.13,254.51,253.1,253.54,0,0
04/22/1993,253.54,254.52,251.44,251.44,0,0
04/23/1993,251.44,251.44,249.81,249.93,0,0
04/26/1993,249.93,250.38,247.03,247.43,0,0
04/27/1993,247.43,249.8,247.22,249.8,0,0
04/28/1993,249.8,250.41,249.35,250.07,0,0
04/29/1993,250.07,250.53,248.85,250.53,0,0
04/30/1993,250.53,252.55,250.53,251.48,0,0
05/03/1993,251.49,252.94,250.67,252.94,0,0
05/04/1993,252.94,254.53,252.94,254.13,0,0
05/05/1993,254.13,255.41,253.98,254.72,0,0
05/06/1993,254.71,254.85,253.76,253.93,0,0
05/07/1993,253.93,254.17,253.13,253.47,0,0
05/10/1993,253.47,255.02,253.47,253.92,0,0
05/11/1993,253.92,254.82,253.3,254.79,0,0
05/12/1993,254.79,254.94,253.96,254.8,0,0
05/13/1993,254.8,254.8,251.67,251.67,0,0
05/14/1993,251.67,251.9,251.07,251.6,0,0
05/17/1993,251.6,252.03,250.73,251.97,0,0
05/18/1993,251.97,252.51,250.92,252.07,0,0
05/19/1993,252.07,255.92,250.36,255.9,0,0
05/20/1993,255.9,257.65,255.89,257.64,0,0
05/21/1993,257.64,257.64,254.95,255.39,0,0
05/24/1993,255.39,256.44,254.97,256.29,0,0
05/25/1993,256.29,256.84,256.13,256.83,0,0
05/26/1993,256.83,259.47,256.83,259.47,0,0
05/27/1993,259.47,260.12,258.4,258.96,0,0
05/28/1993,258.96,258.96,256.39,257.91,0,0
06/01/1993,257.91,260.58,257.91,259.77,0,0
06/02/1993,259.77,260.13,259.16,259.83,0,0
06/03/1993,259.83,259.84,258.48,259.25,0,0
06/04/1993,259.25,259.25,257.2,257.73,0,0
06/07/1993,257.73,258.02,255.9,256.01,0,0
06/08/1993,256.01,256.01,254.04,254.16,0,0
06/09/1993,254.16,255.6,254.13,254.82,0,0
06/10/1993,254.82,255.09,253.93,254.51,0,0
06/11/1993,254.51,256.02,254.51,255.61,0,0
06/14/1993,255.61,256.31,255.61,255.94,0,0
06/15/1993,255.94,256.33,255.36,255.45,0,0
06/16/1993,255.45,256.06,254.29,256.05,0,0
06/17/1993,256.05,256.75,255.83,256.57,0,0
06/18/1993,256.57,256.59,254.1,254.11,0,0
06/21/1993,254.11,255.3,254.11,255.3,0,0
06/22/1993,255.3,255.41,254.74,255.16,0,0
06/23/1993,255.17,255.18,253.96,253.96,0,0
06/24/1993,253.96,255.93,253.63,255.73,0,0
06/25/1993,255.73,256.9,255.73,256.52,0,0
06/28/1993,256.51,259.25,256.51,259.25,0,0
06/29/1993,259.25,259.29,258.3,258.79,0,0
06/30/1993,258.78,259.44,258.76,258.97,0,0
07/01/1993,258.97,259.26,258.11,258.45,0,0
07/02/1993,258.46,258.46,256.54,256.99,0,0
07/06/1993,256.99,257.51,254.93,254.93,0,0
07/07/1993,254.93,255.72,254.77,255.36,0,0
07/08/1993,255.36,258.23,255.36,258.23,0,0
07/09/1993,258.23,258.58,257.48,258.24,0,0
07/12/1993,258.26,258.79,258.07,258.72,0,0
07/13/1993,258.72,259.58,258.49,258.5,0,0
07/14/1993,258.5,260.08,258.49,259.64,0,0
07/15/1993,259.61,259.62,258.24,259.15,0,0
07/16/1993,259.15,259.15,257.14,257.25,0,0
07/19/1993,257.25,257.59,256.44,256.95,0,0
07/20/1993,256.95,257.78,255.9,257.63,0,0
07/21/1993,257.63,257.63,256.84,257.44,0,0
07/22/1993,257.44,257.47,255.62,255.95,0,0
07/23/1993,255.95,257.27,255.94,257.27,0,0
07/26/1993,257.27,258.76,257.25,258.63,0,0
07/27/1993,258.63,258.78,257.38,258.05,0,0
07/28/1993,258.05,258.31,257.35,257.8,0,0
07/29/1993,257.8,259.46,257.8,259.25,0,0
07/30/1993,259.25,259.25,257.7,258.29,0,0
08/02/1993,258.76,259.33,258.65,259.33,0,0
08/03/1993,259.33,259.6,258.45,259.14,0,0
08/04/1993,259.14,259.57,258.58,259.07,0,0
08/05/1993,259.07,259.58,258.34,258.87,0,0
08/06/1993,258.88,259.43,258.77,259.22,0,0
08/09/1993,259.22,260.75,259.1,260.37,0,0
08/10/1993,260.37,260.37,259.6,259.89,0,0
08/11/1993,259.89,260.44,259.89,260.29,0,0
08/12/1993,260.29,260.91,258.76,259.47,0,0
08/13/1993,259.47,259.97,259.44,259.94,0,0
08/16/1993,259.94,261.53,259.94,261.11,0,0
08/17/1993,261.11,262.14,261.06,261.93,0,0
08/18/1993,261.97,263.94,261.97,263.45,0,0
08/19/1993,263.45,263.73,263,263.47,0,0
08/20/1993,263.47,263.52,262.62,263.44,0,0
08/23/1993,263.44,263.44,262.51,263.07,0,0
08/24/1993,263.07,265.4,262.96,265.4,0,0
08/25/1993,265.4,266.55,265.11,265.55,0,0
08/26/1993,265.51,266.65,264.67,265.86,0,0
08/27/1993,265.86,265.86,265,265.62,0,0
08/30/1993,265.62,266.74,265.56,266.38,0,0
08/31/1993,266.38,267.46,266.19,267.46,0,0
09/01/1993,267.46,267.76,266.72,267.52,0,0
09/02/1993,267.52,268.01,266.83,266.93,0,0
09/03/1993,266.93,267.26,266.25,267.04,0,0
09/07/1993,267.04,267.08,264.92,265.14,0,0
09/08/1993,265.14,265.14,262.01,263.55,0,0
09/09/1993,263.55,264.41,262.87,264.34,0,0
09/10/1993,264.34,266.77,264.34,266.75,0,0
09/13/1993,266.75,267.58,266.57,266.86,0,0
09/14/1993,266.86,266.86,264.48,265.41,0,0
09/15/1993,265.41,266.35,263.69,266.33,0,0
09/16/1993,266.33,266.33,265.33,265.59,0,0
09/17/1993,265.59,265.59,264.36,265.33,0,0
09/20/1993,265.33,265.95,263.57,263.59,0,0
09/21/1993,263.59,263.91,260.61,262.15,0,0
09/22/1993,262.15,264.42,262.15,264.29,0,0
09/23/1993,264.29,265.76,264.29,265.41,0,0
09/24/1993,265.41,265.89,265.15,265.54,0,0
09/27/1993,265.54,267.73,265.54,267.73,0,0
09/28/1993,267.73,267.89,267.36,267.88,0,0
09/29/1993,267.88,268.34,267.05,267.35,0,0
09/30/1993,267.35,267.6,266.53,266.89,0,0
10/01/1993,266.89,267.98,266.61,267.89,0,0
10/04/1993,267.89,268.11,267.34,267.94,0,0
10/05/1993,267.94,268.79,266.76,267.59,0,0
10/06/1993,267.59,268.31,267.18,267.4,0,0
10/07/1993,267.4,267.58,266.42,266.48,0,0
10/08/1993,266.48,267.33,265.09,266.91,0,0
10/11/1993,267.66,267.68,267.11,267.38,0,0
10/12/1993,267.38,268.29,267.38,267.97,0,0
10/13/1993,267.97,268.57,267.93,268.45,0,0
10/14/1993,268.45,271.08,268.45,271.07,0,0
10/15/1993,271.07,273.03,271.07,272.29,0,0
10/18/1993,272.29,272.56,271.2,271.28,0,0
10/19/1993,271.28,271.28,268.72,269.28,0,0
10/20/1993,269.28,269.67,268.25,268.95,0,0
10/21/1993,268.95,269.31,268.13,268.78,0,0
10/22/1993,268.78,270.16,268.01,268.01,0,0
10/25/1993,268.01,268.34,267.05,268.11,0,0
10/26/1993,268.11,268.13,266.98,267.86,0,0
10/27/1993,267.86,268.39,267.52,268.39,0,0
10/28/1993,268.39,270.43,268.37,269.92,0,0
10/29/1993,269.91,270.45,269.78,270.45,0,0
11/01/1993,270.45,271.21,270.21,271.21,0,0
11/02/1993,271.21,271.21,269.56,270.88,0,0
11/03/1993,270.88,270.93,266.47,267.31,0,0
11/04/1993,267.31,267.31,263.52,263.57,0,0
11/05/1993,263.57,264.84,261.63,264.84,0,0
11/08/1993,264.84,266.07,264.55,265.43,0,0
11/09/1993,265.43,267.46,265.43,265.79,0,0
11/10/1993,265.79,267.56,265.41,267.55,0,0
11/11/1993,267.55,268.44,267.17,267.29,0,0
11/12/1993,267.29,268.83,267.29,268.7,0,0
11/15/1993,268.7,268.99,267.18,267.51,0,0
11/16/1993,267.51,268.68,266.75,268.68,0,0
11/17/1993,268.68,269.05,266.32,267.22,0,0
11/18/1993,267.22,267.23,265.39,266.25,0,0
11/19/1993,266.25,266.25,264.41,265.55,0,0
11/22/1993,265.55,265.55,262.1,262.85,0,0
11/23/1993,262.85,264.5,262.7,264.28,0,0
11/24/1993,264.28,265.58,264.28,265.44,0,0
11/26/1993,265.44,266.15,265.44,266.11,0,0
11/29/1993,266.11,267.06,265.63,265.64,0,0
11/30/1993,265.64,266.28,264.9,265.42,0,0
12/01/1993,265.42,266.92,265.42,266.19,0,0
12/02/1993,266.19,266.89,265.94,266.89,0,0
12/03/1993,266.89,267.98,266.81,267.98,0,0
12/06/1993,267.98,268.8,267.65,268.73,0,0
12/07/1993,268.73,268.91,268.27,268.91,0,0
12/08/1993,268.91,268.91,268.21,268.65,0,0
12/09/1993,268.65,268.72,267.34,267.4,0,0
12/10/1993,267.4,267.74,266.55,267.29,0,0
12/13/1993,267.29,267.96,266.44,267.96,0,0
12/14/1993,267.96,268.16,266.13,266.41,0,0
12/15/1993,266.41,266.57,265.75,265.75,0,0
12/16/1993,265.75,266.79,265.75,266.51,0,0
12/17/1993,266.51,268.26,266.51,268.26,0,0
12/20/1993,268.32,268.67,267.94,268.14,0,0
12/21/1993,268.14,268.19,267.06,267.62,0,0
12/22/1993,267.62,268.56,267.47,268.55,0,0
12/23/1993,268.55,269.45,268.55,268.92,0,0
12/27/1993,268.92,270.55,268.91,270.55,0,0
12/28/1993,270.55,271.19,270.13,271.19,0,0
12/29/1993,271.34,271.43,270.84,271.42,0,0
12/30/1993,271.42,271.42,270.21,270.63,0,0
12/31/1993,270.63,271.68,270.13,270.13,0,0
01/03/1994,270.28,270.3,268.58,269.18,0,0
01/04/1994,269.18,269.7,268.63,269.7,0,0
01/05/1994,269.54,270.08,269.09,270,0,0
01/06/1994,270,270.76,269.64,269.76,0,0
01/07/1994,269.75,271.34,269.71,271.24,0,0
01/10/1994,271.24,273.79,271.08,273.79,0,0
01/11/1994,273.79,273.8,272.9,273.28,0,0
01/12/1994,273.28,273.88,272.33,273.42,0,0
01/13/1994,273.42,273.42,272.44,272.84,0,0
01/14/1994,272.84,274.35,272.84,274.12,0,0
01/17/1994,274.12,274.12,273.09,273.37,0,0
01/18/1994,273.37,274.15,273.37,273.73,0,0
01/19/1994,273.73,273.76,272.61,273.54,0,0
01/20/1994,273.54,274.07,273.21,274.07,0,0
01/21/1994,274.07,274.42,273.54,274.02,0,0
01/24/1994,274.02,274.24,272.35,272.59,0,0
01/25/1994,272.59,272.79,271.48,271.87,0,0
01/26/1994,271.87,273.22,271.77,273.12,0,0
01/27/1994,273.12,275.53,273.12,275.38,0,0
01/28/1994,275.38,276.8,275.38,276.55,0,0
01/31/1994,276.55,278.69,276.55,278.11,0,0
02/01/1994,278.11,278.12,276.91,277.18,0,0
02/02/1994,277.18,278.49,277.15,278.44,0,0
02/03/1994,278.44,278.44,276.74,277.84,0,0
02/04/1994,277.84,277.91,271.2,271.47,0,0
02/07/1994,271.47,272.43,270.04,272.32,0,0
02/08/1994,272.32,272.65,271.38,272.34,0,0
02/09/1994,272.34,273.63,272.34,273.52,0,0
02/10/1994,273.52,273.82,271.58,271.62,0,0
02/11/1994,271.61,272.39,270.4,271.84,0,0
02/14/1994,271.85,272.88,271.5,272.03,0,0
02/15/1994,272.03,273.67,272.03,273.33,0,0
02/16/1994,273.33,274.15,272.97,273.46,0,0
02/17/1994,273.46,274.74,271.42,272.09,0,0
02/18/1994,272.09,272.54,269.95,270.68,0,0
02/22/1994,270.68,272.55,270.52,272.54,0,0
02/23/1994,272.54,273.08,271.57,272.13,0,0
02/24/1994,272.13,272.13,268.71,268.71,0,0
02/25/1994,268.71,269.85,268.71,269.73,0,0
02/28/1994,269.73,271.39,269.73,270.63,0,0
03/01/1994,270.63,270.74,267.94,269.3,0,0
03/02/1994,269.3,269.3,265.37,268.94,0,0
03/03/1994,268.94,268.94,267.97,268.19,0,0
03/04/1994,268.19,269.88,267.97,269.36,0,0
03/07/1994,269.36,271.19,269.36,270.82,0,0
03/08/1994,270.82,271.29,269.76,270.22,0,0
03/09/1994,270.22,270.68,268.92,270.54,0,0
03/10/1994,270.76,270.93,268.27,269.03,0,0
03/11/1994,269.03,270.39,268.37,270.35,0,0
03/14/1994,270.35,271.13,270.32,271.05,0,0
03/15/1994,271.05,272.04,270.64,271.06,0,0
03/16/1994,271.06,272.78,270.61,272.64,0,0
03/17/1994,272.64,273.63,272.39,273.54,0,0
03/18/1994,273.53,273.87,272.17,273.87,0,0
03/21/1994,273.87,273.87,271.68,272.32,0,0
03/22/1994,272.32,273.07,271.91,272.3,0,0
03/23/1994,272.3,273.18,272.3,272.36,0,0
03/24/1994,272.36,272.37,268.76,269.73,0,0
03/25/1994,269.73,270.12,267.87,267.87,0,0
03/28/1994,267.87,268.12,264.86,266.89,0,0
03/29/1994,266.89,266.96,262.29,262.32,0,0
03/30/1994,262.32,262.32,258.3,258.3,0,0
03/31/1994,258.3,258.99,253.23,258.15,0,0
04/04/1994,258.15,258.15,252.6,254.16,0,0
04/05/1994,254.16,259.98,254.16,259.98,0,0
04/06/1994,259.98,260.74,258.45,260.06,0,0
04/07/1994,260.06,261.61,259.22,261.57,0,0
04/08/1994,261.57,261.57,258.62,259.39,0,0
04/11/1994,259.4,260.89,259.34,260.61,0,0
04/12/1994,260.61,260.99,258.93,259.08,0,0
04/13/1994,259.08,259.63,256.23,257.8,0,0
04/14/1994,257.8,258.56,256.37,257.97,0,0
04/15/1994,257.97,258.77,257.9,258.1,0,0
04/18/1994,258.1,259.01,255.57,256.08,0,0
04/19/1994,256.08,257.09,253.81,255.63,0,0
04/20/1994,255.63,256.97,253.72,254.85,0,0
04/21/1994,254.85,258.81,254.85,258.74,0,0
04/22/1994,258.74,259.4,258.1,258.41,0,0
04/25/1994,258.41,261.14,258.41,261.14,0,0
04/26/1994,261.14,261.24,260.21,260.97,0,0
04/28/1994,260.93,261.17,258.95,259.49,0,0
04/29/1994,259.49,260.84,258.9,260.81,0,0
05/02/1994,260.81,262.36,259.94,262.23,0,0
05/03/1994,262.23,262.73,261.01,262.22,0,0
05/04/1994,262.22,262.31,260.78,261.74,0,0
05/05/1994,261.74,262.28,261.21,261.42,0,0
05/06/1994,261.42,261.42,257.93,259.05,0,0
05/09/1994,259.05,259.05,255.4,255.6,0,0
05/10/1994,255.6,257.71,255.6,257.32,0,0
05/11/1994,257.32,257.36,254.24,254.6,0,0
05/12/1994,254.6,256.37,254.6,255.66,0,0
05/13/1994,255.66,256.17,254.39,255.8,0,0
05/16/1994,255.8,256.41,255.32,255.57,0,0
05/17/1994,255.57,257.86,254.88,257.86,0,0
05/18/1994,257.86,261.17,257.86,260.88,0,0
05/19/1994,260.88,262.63,260.56,262.46,0,0
05/20/1994,262.46,262.46,261.41,261.8,0,0
05/23/1994,261.8,262.2,260.07,260.82,0,0
05/24/1994,260.82,262.76,260.82,261.89,0,0
05/25/1994,261.89,262.66,260.62,262.66,0,0
05/26/1994,262.66,263.43,262.43,263.12,0,0
05/27/1994,263.12,263.33,261.9,263.33,0,0
05/31/1994,263.33,263.35,262.26,262.81,0,0
06/01/1994,262.81,263.95,261.72,263.67,0,0
06/02/1994,263.67,264.32,263.64,264.05,0,0
06/03/1994,264.05,265.61,263.33,265.26,0,0
06/06/1994,265.26,266.38,265.02,265.1,0,0
06/07/1994,265.1,265.24,264.3,264.49,0,0
06/08/1994,264.49,265.16,262.68,263.41,0,0
06/09/1994,263.41,263.44,262.66,263.44,0,0
06/10/1994,263.44,264.42,263.33,264.16,0,0
06/13/1994,264.16,264.49,263.51,264.35,0,0
06/14/1994,264.35,266.09,264.35,265.96,0,0
06/15/1994,265.96,266.53,264.8,265.03,0,0
06/16/1994,265.03,265.77,264.6,265.77,0,0
06/17/1994,265.77,265.95,263.78,263.78,0,0
06/20/1994,263.78,263.78,261.13,261.58,0,0
06/21/1994,261.55,261.55,258,258.95,0,0
06/22/1994,258.95,260.37,258.95,259.93,0,0
06/23/1994,259.93,260.33,257.66,257.73,0,0
06/24/1994,257.72,257.72,253.88,254.01,0,0
06/27/1994,254.01,256.51,252.49,256.37,0,0
06/28/1994,256.36,256.98,254.27,255.7,0,0
06/29/1994,255.7,257.78,255.69,256.64,0,0
06/30/1994,256.64,257.16,254.77,255.08,0,0
07/01/1994,255.08,256.19,254.83,256.19,0,0
07/05/1994,256.19,256.73,255.64,256.11,0,0
07/06/1994,256.11,256.54,254.98,256.05,0,0
07/07/1994,256.05,257.38,256.05,257.31,0,0
07/08/1994,257.31,257.96,256.31,257.91,0,0
07/11/1994,257.91,258.22,255.73,257.16,0,0
07/12/1994,257.16,257.28,255.53,257.26,0,0
07/13/1994,257.13,258.77,257.13,258.17,0,0
07/14/1994,258.17,261.27,258.17,260.79,0,0
07/15/1994,259.94,261.15,259.94,261.04,0,0
07/18/1994,261.04,261.63,260.53,261.49,0,0
07/19/1994,261.49,261.51,260.71,260.71,0,0
07/20/1994,260.71,260.8,258.74,259.24,0,0
07/21/1994,259.24,259.91,258.8,259.73,0,0
07/22/1994,259.73,260.4,259.53,259.94,0,0
07/25/1994,259.94,260.49,259.78,260.48,0,0
07/26/1994,260.48,260.48,259.74,259.96,0,0
07/27/1994,259.96,260,258.79,259.39,0,0
07/28/1994,259.39,260.51,259.27,260.15,0,0
07/29/1994,260.15,263.07,260.15,262.57,0,0
08/01/1994,260.23,264.09,260.23,264.09,0,0
08/02/1994,264.09,265.08,263.66,264.1,0,0
08/03/1994,264.1,264.45,263.61,264.4,0,0
08/04/1994,264.4,264.4,262.89,262.91,0,0
08/05/1994,262.91,262.91,261.54,262.08,0,0
08/08/1994,262.08,262.66,262.05,262.65,0,0
08/09/1994,262.65,262.83,262.16,262.78,0,0
08/10/1994,262.78,264.29,262.78,264.25,0,0
08/11/1994,264.25,264.88,262.61,263.54,0,0
08/12/1994,263.54,265.11,263.54,264.98,0,0
08/15/1994,264.99,265.67,264.75,264.86,0,0
08/16/1994,264.86,266.7,264.3,266.65,0,0
08/17/1994,266.66,267.25,266.66,267.09,0,0
08/18/1994,267.09,267.09,265.71,266.13,0,0
08/19/1994,266.13,266.66,265.41,266.46,0,0
08/22/1994,266.46,266.46,265.35,265.92,0,0
08/23/1994,265.91,268.27,265.91,267.3,0,0
08/24/1994,267.3,269.43,267.29,269.42,0,0
08/25/1994,269.42,270.11,268.93,269.18,0,0
08/26/1994,269.18,272.57,269.18,272.1,0,0
08/29/1994,272.1,273.8,272.1,272.54,0,0
08/30/1994,272.54,273.67,272.03,273.48,0,0
08/31/1994,273.49,274.16,272.73,273.27,0,0
09/01/1994,273.27,273.27,271.17,271.87,0,0
09/02/1994,271.87,272.63,270.66,270.82,0,0
09/06/1994,270.82,271.17,270.03,270.99,0,0
09/07/1994,271.01,271.4,270.32,270.89,0,0
09/08/1994,270.89,272.23,270.79,272.09,0,0
09/09/1994,272.09,272.09,268.64,269.43,0,0
09/12/1994,269.43,269.46,268.16,268.22,0,0
09/13/1994,268.22,269.56,268.22,268.92,0,0
09/14/1994,268.92,269.71,268.63,269.71,0,0
09/15/1994,269.71,273.08,269.71,273.08,0,0
09/16/1994,273.08,273.08,270.65,271.41,0,0
09/19/1994,271.41,272.37,271.07,271.16,0,0
09/20/1994,271.16,271.16,267.18,267.18,0,0
09/21/1994,267.17,267.46,264.36,265.76,0,0
09/22/1994,265.76,266.65,265.45,265.56,0,0
09/23/1994,265.56,266.04,264.43,264.64,0,0
09/26/1994,264.65,265.21,264.2,265.21,0,0
09/27/1994,265.21,266.12,264.75,265.68,0,0
09/28/1994,265.68,267.69,265.68,267.38,0,0
09/29/1994,267.38,267.38,265.74,266.25,0,0
09/30/1994,266.25,267.76,266.05,266.81,0,0
10/03/1994,266.81,267.01,265.56,266.1,0,0
10/04/1994,266.1,266.35,261.85,262.08,0,0
10/05/1994,262.08,262.08,258.97,261.15,0,0
10/06/1994,261.15,261.63,260.45,260.57,0,0
10/07/1994,260.57,262.38,260.56,262.17,0,0
10/10/1994,262.17,264.36,262.17,264.27,0,0
10/11/1994,264.27,268.12,264.27,267.81,0,0
10/12/1994,267.81,268.2,267.34,267.74,0,0
10/13/1994,267.74,270.68,267.74,268.75,0,0
10/14/1994,268.75,269.33,267.87,269.27,0,0
10/17/1994,269.27,269.49,268.66,269.11,0,0
10/18/1994,269.11,269.24,267.86,268.46,0,0
10/19/1994,268.46,270.31,267.67,269.87,0,0
10/20/1994,269.87,269.89,267.2,267.95,0,0
10/21/1994,267.95,267.95,266.25,266.86,0,0
10/24/1994,266.86,267.64,264.73,264.74,0,0
10/25/1994,264.74,264.95,263.37,264.78,0,0
10/26/1994,264.78,265.91,264.73,265.48,0,0
10/27/1994,265.48,267.25,265.48,267.25,0,0
10/28/1994,267.25,271.43,267.24,271.42,0,0
10/31/1994,271.43,271.8,270.68,270.69,0,0
11/01/1994,270.69,270.69,268.29,268.63,0,0
11/02/1994,268.63,270.02,267.69,267.98,0,0
11/03/1994,267.98,268.99,267.93,268.69,0,0
11/04/1994,268.69,269.33,265.95,265.95,0,0
11/07/1994,265.95,266.33,265.38,265.94,0,0
11/08/1994,265.94,268.07,265.94,267.27,0,0
11/09/1994,267.27,269.55,266.41,267.09,0,0
11/10/1994,267.09,268.19,266.12,266.37,0,0
11/11/1994,266.39,266.39,264.84,265.22,0,0
11/14/1994,265.25,267.22,265.25,267.15,0,0
11/15/1994,267.12,268.35,265.91,266.87,0,0
11/16/1994,266.87,267.41,266.42,266.95,0,0
11/17/1994,266.95,267.08,264.73,265.74,0,0
11/18/1994,265.74,265.74,263.95,264.51,0,0
11/21/1994,264.52,265.37,262.26,262.52,0,0
11/22/1994,262.48,262.48,257.73,257.75,0,0
11/23/1994,257.75,257.75,254.61,257.53,0,0
11/25/1994,257.53,259.29,257.52,259.09,0,0
11/28/1994,259.09,260,258.52,259.98,0,0
11/29/1994,259.98,260.68,259.09,260.68,0,0
11/30/1994,260.68,261.63,259.92,260.06,0,0
12/01/1994,260.06,260.13,256.95,257.39,0,0
12/02/1994,257.39,259.42,256.92,259.42,0,0
12/05/1994,259.42,260.35,259.06,259.63,0,0
12/06/1994,259.65,259.79,258.04,259.25,0,0
12/07/1994,259.22,259.22,257.41,257.92,0,0
12/08/1994,257.92,258.3,253.97,254.4,0,0
12/09/1994,254.4,254.92,252.81,254.91,0,0
12/12/1994,254.91,255.99,254.07,255.99,0,0
12/13/1994,255.99,257.17,255.98,256.57,0,0
12/14/1994,256.57,259.7,256.54,259.35,0,0
12/15/1994,259.35,260.42,259.26,260.19,0,0
12/16/1994,260.19,261.57,260.19,261.57,0,0
12/19/1994,261.57,261.57,260.44,261.03,0,0
12/20/1994,261.03,261.29,260.36,260.84,0,0
12/21/1994,260.84,263.17,260.84,262.43,0,0
12/22/1994,262.43,263.17,262.29,262.49,0,0
12/23/1994,262.49,263.44,262.39,262.87,0,0
12/27/1994,262.87,264.37,262.87,264.28,0,0
12/28/1994,264.28,264.28,262.45,263.29,0,0
12/29/1994,263.29,264.02,263.16,263.9,0,0
12/30/1994,263.9,264.3,263.17,263.44,0,0
01/03/1995,263.44,263.44,262.03,262.87,0,0
01/04/1995,262.88,263.8,262.17,263.8,0,0
01/05/1995,263.8,264.14,263.41,263.61,0,0
01/06/1995,263.63,264.84,263.24,264.01,0,0
01/09/1995,264,264.68,263.69,264.18,0,0
01/10/1995,264.18,266.23,264.18,264.66,0,0
01/11/1995,264.66,265.65,263.04,264.47,0,0
01/12/1995,264.47,264.55,263.94,264.5,0,0
01/13/1995,264.5,267.01,264.5,266.88,0,0
01/16/1995,266.88,269.51,266.88,269.07,0,0
01/17/1995,269.07,269.64,268.51,269.64,0,0
01/18/1995,269.64,269.8,268.45,269.32,0,0
01/19/1995,269.32,269.32,267.56,267.69,0,0
01/20/1995,267.69,267.7,265.86,266.38,0,0
01/23/1995,266.38,266.65,264.36,266.51,0,0
01/24/1995,266.51,267.31,266.45,266.89,0,0
01/25/1995,266.89,268.45,266.05,267.48,0,0
01/26/1995,267.48,268.05,267.08,267.73,0,0
01/27/1995,267.73,269.26,267.73,268.84,0,0
01/30/1995,268.84,268.88,267.25,267.66,0,0
01/31/1995,267.66,269.12,267.5,268.73,0,0
02/01/1995,268.73,270.21,268.48,269,0,0
02/02/1995,269,270.35,268.84,270.35,0,0
02/03/1995,270.35,274.42,270.35,273.77,0,0
02/06/1995,273.77,275.72,273.76,275.4,0,0
02/07/1995,275.4,275.54,274.75,275.28,0,0
02/08/1995,275.28,276.15,275.12,275.54,0,0
02/09/1995,275.54,276.03,275.04,275.19,0,0
02/10/1995,275.19,276.07,274.97,275.98,0,0
02/13/1995,275.97,276.62,275.76,276.01,0,0
02/14/1995,276.01,276.66,275.51,276.32,0,0
02/15/1995,276.32,277.88,276,277.69,0,0
02/16/1995,277.69,277.77,276.66,277.65,0,0
02/17/1995,277.65,277.65,275.81,275.81,0,0
02/21/1995,275.8,276.38,275.7,275.85,0,0
02/22/1995,275.85,277.42,275.78,277.05,0,0
02/23/1995,277.05,279.43,277.05,278.39,0,0
02/24/1995,278.39,278.92,277.65,278.92,0,0
02/27/1995,278.92,278.92,276.35,276.63,0,0
02/28/1995,276.63,279.03,276.59,279.03,0,0
03/01/1995,279.03,279.14,277.62,277.97,0,0
03/02/1995,277.97,277.99,276.56,277.6,0,0
03/03/1995,277.6,277.88,276.61,277.88,0,0
03/06/1995,277.88,277.88,275.71,277.61,0,0
03/07/1995,277.61,277.61,274.43,275.45,0,0
03/08/1995,275.45,276.49,275.2,276.06,0,0
03/09/1995,276.06,276.42,275.56,276.15,0,0
03/10/1995,276.15,279.86,276.15,279.43,0,0
03/13/1995,279.43,280.34,279.34,279.72,0,0
03/14/1995,279.72,281.67,279.72,281.29,0,0
03/15/1995,281.29,281.29,280.11,280.81,0,0
03/16/1995,280.81,282.67,280.77,282.53,0,0
03/17/1995,282.53,282.93,282.03,282.33,0,0
03/20/1995,282.33,282.82,282.13,282.55,0,0
03/21/1995,282.55,284.14,281.6,282.05,0,0
03/22/1995,282.05,282.3,281.34,282.23,0,0
03/23/1995,282.23,282.82,281.63,282.46,0,0
03/24/1995,282.46,285.24,282.46,285.24,0,0
03/27/1995,285.24,286.54,285.21,286.53,0,0
03/28/1995,286.53,286.89,285.87,286.89,0,0
03/29/1995,286.89,289,285.45,286.39,0,0
03/30/1995,286.39,287.15,285.31,286.11,0,0
03/31/1995,286.54,286.54,283.18,285.3,0,0
04/03/1995,285.32,285.87,284.94,285.83,0,0
04/04/1995,285.83,287.33,285.76,287.33,0,0
04/05/1995,287.33,287.56,286.35,287.56,0,0
04/06/1995,287.58,288.34,287.28,287.78,0,0
04/07/1995,287.75,288.29,286.54,287.86,0,0
04/10/1995,287.86,288.53,287.13,288.52,0,0
04/11/1995,288.58,289.5,287.75,288.04,0,0
04/12/1995,288.04,289,287.88,288.99,0,0
04/13/1995,288.99,290.27,288.99,290.07,0,0
04/17/1995,290.07,291.44,288.02,288.29,0,0
04/18/1995,288.29,289,286.96,287.51,0,0
04/19/1995,287.51,287.72,284.97,286.78,0,0
04/20/1995,286.8,287.64,286.03,287.14,0,0
04/21/1995,287.15,288.82,287.15,288.82,0,0
04/24/1995,288.82,290.98,288.25,290.98,0,0
04/25/1995,290.96,291.3,290.27,290.73,0,0
04/26/1995,290.71,291.25,289.93,291.14,0,0
04/27/1995,291.14,291.77,290.78,291.75,0,0
04/28/1995,291.79,292.58,290.37,292.36,0,0
05/01/1995,292.4,292.68,291.63,292,0,0
05/02/1995,292,292.32,291.35,292.25,0,0
05/03/1995,292.21,295.13,292.21,295.13,0,0
05/04/1995,295.13,297.57,294.51,294.94,0,0
05/05/1995,294.97,295.93,293.82,294.83,0,0
05/08/1995,294.84,297.34,294.38,296.88,0,0
05/09/1995,296.91,298.02,296.11,297.02,0,0
05/10/1995,297.07,297.62,296.3,297.62,0,0
05/11/1995,297.64,298.2,296.94,298.01,0,0
05/12/1995,298.01,299.38,297.51,298.73,0,0
05/15/1995,298.73,299.92,298.5,299.92,0,0
05/16/1995,299.92,300.66,299.4,300.28,0,0
05/17/1995,300.28,300.49,298.96,299.69,0,0
05/18/1995,299.7,299.7,295.65,295.69,0,0
05/19/1995,295.69,295.69,294.27,295.49,0,0
05/22/1995,295.49,298.08,295.49,297.8,0,0
05/23/1995,297.8,300.41,297.8,300.41,0,0
05/24/1995,300.41,302.13,299.05,300.35,0,0
05/25/1995,300.34,300.52,298.56,300.27,0,0
05/26/1995,300.27,300.27,297.21,297.79,0,0
05/30/1995,297.77,298.65,296.29,297.45,0,0
05/31/1995,297.48,302.15,296.72,302.15,0,0
06/01/1995,302.15,302.84,300.8,302.58,0,0
06/02/1995,302.58,304.22,300.79,302.54,0,0
06/05/1995,302.54,305.36,302.53,304.46,0,0
06/06/1995,304.46,305.23,304.27,304.42,0,0
06/07/1995,304.42,304.42,302.53,303.24,0,0
06/08/1995,303.24,303.47,302.6,302.9,0,0
06/09/1995,302.9,302.9,299.61,300.57,0,0
06/12/1995,300.57,302.86,300.57,302.17,0,0
06/13/1995,302.17,305.08,302.17,305.03,0,0
06/14/1995,305.03,305.34,303.95,305.25,0,0
06/15/1995,305.26,306.75,305,305.86,0,0
06/16/1995,305.88,307.25,305.88,307.25,0,0
06/19/1995,307.25,310.11,307.25,310.11,0,0
06/20/1995,309.84,310.38,309.4,310.25,0,0
06/21/1995,310.32,310.77,309.76,309.98,0,0
06/22/1995,309.99,313.75,309.99,313.75,0,0
06/23/1995,313.75,313.75,312.2,312.88,0,0
06/26/1995,312.87,312.89,309.67,309.72,0,0
06/27/1995,309.71,311.02,308.43,308.56,0,0
06/28/1995,308.56,310.32,307.52,309.62,0,0
06/29/1995,309.62,310.43,307.85,309.48,0,0
06/30/1995,309.48,311.14,309.48,310.18,0,0
07/03/1995,310.18,311.35,309.95,311.35,0,0
07/05/1995,311.41,313.09,311.41,311.86,0,0
07/06/1995,311.9,315.42,311.6,315.42,0,0
07/07/1995,315.35,318.38,315.03,318.38,0,0
07/10/1995,317.39,318.55,317.14,317.87,0,0
07/11/1995,317.67,317.67,316.23,316.69,0,0
07/12/1995,316.96,320.44,316.71,320.2,0,0
07/13/1995,320.21,321.01,319.58,320.44,0,0
07/14/1995,320.14,320.14,318.04,319.92,0,0
07/17/1995,320.05,321.33,319.71,321.16,0,0
07/18/1995,321.13,321.13,317.96,318.78,0,0
07/19/1995,317.79,317.79,309.48,313.75,0,0
07/20/1995,313.81,315.79,312.93,315.46,0,0
07/21/1995,315.39,316.42,314.52,315.8,0,0
07/24/1995,315.8,318.05,315.8,317.9,0,0
07/25/1995,317.9,320.72,317.9,320.43,0,0
07/26/1995,320.43,322.05,320.43,321.09,0,0
07/27/1995,321.14,323.49,321.14,323.48,0,0
07/28/1995,323.47,323.64,321.86,322.52,0,0
07/31/1995,322.52,322.84,321.04,322.25,0,0
08/01/1995,322.26,322.26,319.26,320.72,0,0
08/02/1995,320.92,323.83,319.77,320.08,0,0
08/03/1995,320.08,320.08,317.38,319.82,0,0
08/04/1995,319.8,320.37,319.6,320.14,0,0
08/07/1995,320.19,321.46,320.19,320.97,0,0
08/08/1995,320.97,321.8,320.21,321.15,0,0
08/09/1995,321.15,321.81,320.83,321.06,0,0
08/10/1995,321.06,321.63,319.49,320.07,0,0
08/11/1995,320.18,320.74,317.94,318.93,0,0
08/14/1995,318.93,321.43,318.81,321.42,0,0
08/15/1995,321.47,321.54,319.34,321.04,0,0
08/16/1995,321.21,322.37,320.74,322.36,0,0
08/17/1995,322.36,322.48,321.15,322.28,0,0
08/18/1995,322.28,323.34,321.94,322.45,0,0
08/21/1995,322.45,324.52,321.62,321.86,0,0
08/22/1995,321.86,322.48,320.77,322.48,0,0
08/23/1995,322.51,322.81,321.51,321.54,0,0
08/24/1995,321.54,322.02,320.54,321.43,0,0
08/25/1995,321.43,323.22,321.43,322.78,0,0
08/28/1995,322.79,323.84,321.65,322.09,0,0
08/29/1995,322.09,322.31,319.83,322.29,0,0
08/30/1995,322.29,323.45,322.29,323.29,0,0
08/31/1995,323.4,324.36,323.21,324.24,0,0
09/01/1995,324.24,325.46,323.75,325.25,0,0
09/05/1995,325.25,328.38,325.25,328.37,0,0
09/06/1995,328.33,329.51,328.33,329.4,0,0
09/07/1995,329.53,329.99,329.01,329.6,0,0
09/08/1995,329.59,331.22,329.1,331.22,0,0
09/11/1995,331.22,332.43,331.22,331.86,0,0
09/12/1995,331.86,333.04,331.5,333.04,0,0
09/13/1995,333.04,334.68,332.6,334.24,0,0
09/14/1995,334.24,336.66,334.24,336.52,0,0
09/15/1995,336.52,336.93,335.07,336.03,0,0
09/18/1995,336.03,336.03,333.78,335.69,0,0
09/19/1995,335.51,336.75,334.71,336.75,0,0
09/20/1995,336.78,338.25,336.78,338.24,0,0
09/21/1995,338.24,338.24,335.01,336.15,0,0
09/22/1995,336.15,336.15,333.55,335.23,0,0
09/25/1995,335.23,335.34,333.69,334.77,0,0
09/26/1995,334.77,336.26,334.16,334.48,0,0
09/27/1995,334.48,334.48,330.23,333.73,0,0
09/28/1995,333.73,336.69,333.73,336.69,0,0
09/29/1995,336.69,337.66,335.88,336.25,0,0
10/02/1995,336.25,336.48,333.87,334.38,0,0
10/03/1995,334.38,334.6,332.12,334.11,0,0
10/04/1995,334.11,334.11,332.19,332.85,0,0
10/05/1995,332.85,333.75,331.98,333.75,0,0
10/06/1995,333.75,334.93,333.65,333.86,0,0
10/09/1995,333.86,333.86,329.64,330.62,0,0
10/10/1995,330.62,330.62,326.32,329.89,0,0
10/11/1995,329.9,331.9,329.9,331.9,0,0
10/12/1995,331.97,334.39,331.97,334.39,0,0
10/13/1995,334.39,336.88,334.39,335.49,0,0
10/16/1995,335.49,335.68,334.54,334.83,0,0
10/17/1995,334.83,337.01,334.29,337.01,0,0
10/18/1995,337.01,338.8,337.01,337.68,0,0
10/19/1995,337.68,338.87,336.93,338.87,0,0
10/20/1995,338.87,338.89,336.61,337.03,0,0
10/23/1995,337.03,337.03,334.88,335.73,0,0
10/24/1995,335.73,336.65,335.45,336.23,0,0
10/25/1995,336.23,336.55,333.06,333.45,0,0
10/26/1995,333.45,333.5,327.86,330.18,0,0
10/27/1995,330.18,331.66,328.03,331.66,0,0
10/30/1995,331.66,334.06,331.66,333.81,0,0
10/31/1995,333.81,335.34,332.84,332.84,0,0
11/01/1995,332.84,334.57,332.68,334.56,0,0
11/02/1995,334.56,337.98,334.56,337.97,0,0
11/03/1995,337.97,338.94,337.66,338.94,0,0
11/06/1995,338.94,339.14,337.9,338,0,0
11/07/1995,338,338,335.2,336.38,0,0
11/08/1995,336.38,338.98,336.38,338.98,0,0
11/09/1995,338.98,340.5,338.98,340.24,0,0
11/10/1995,340.24,340.32,338.72,339.97,0,0
11/13/1995,339.97,340.48,338.9,339.57,0,0
11/14/1995,339.57,339.57,337.42,337.54,0,0
11/15/1995,337.54,339.5,336.76,339.5,0,0
11/16/1995,339.5,341.94,339.33,341.54,0,0
11/17/1995,341.54,342.96,341.53,342.96,0,0
11/20/1995,342.96,343.18,340.51,340.78,0,0
11/21/1995,340.78,341.92,339.5,341.92,0,0
11/22/1995,341.92,342.36,341.13,341.13,0,0
11/24/1995,341.13,342.25,341.13,342.24,0,0
11/27/1995,342.24,343.88,342.24,342.98,0,0
11/28/1995,342.98,345.82,341.89,345.81,0,0
11/29/1995,345.81,347.04,345.55,347.04,0,0
11/30/1995,347.04,347.93,346.51,346.72,0,0
12/01/1995,346.72,347.81,346.53,347.26,0,0
12/04/1995,347.26,351.06,347.26,351.03,0,0
12/05/1995,351.03,353.23,350.81,352.8,0,0
12/06/1995,352.8,354.56,351.88,353.56,0,0
12/07/1995,353.56,353.59,350.73,351.23,0,0
12/08/1995,351.23,352.13,350.23,351.92,0,0
12/11/1995,351.92,353.52,351.84,352.95,0,0
12/12/1995,352.95,352.97,351.78,352.12,0,0
12/13/1995,352.12,353.93,352.04,353.74,0,0
12/14/1995,353.74,354.3,350.5,350.84,0,0
12/15/1995,350.84,351.25,349.17,350.16,0,0
12/18/1995,350.16,350.16,343.93,344.26,0,0
12/19/1995,344.26,347.55,343.6,347.55,0,0
12/20/1995,347.55,349.23,345.32,345.32,0,0
12/21/1995,345.32,347.84,345.32,347.84,0,0
12/22/1995,347.84,349.48,347.84,348.83,0,0
12/26/1995,348.83,350.19,348.83,350.16,0,0
12/27/1995,350.16,351.04,350.02,350.53,0,0
12/28/1995,350.53,351.06,349.43,350.43,0,0
12/29/1995,350.43,351.91,349.59,351.91,0,0
01/02/1996,351.91,354.11,350.51,354.11,0,0
01/03/1996,354.12,355.21,353.19,354.03,0,0
01/04/1996,354.03,355.42,349.46,351.36,0,0
01/05/1996,351.36,351.36,348.32,350.83,0,0
01/08/1996,350.83,351.68,350.72,351.68,0,0
01/09/1996,351.68,351.99,345.56,346.28,0,0
01/10/1996,346.28,346.28,339.61,340.2,0,0
01/11/1996,340.2,343.05,340.2,343.04,0,0
01/12/1996,343.04,344.1,340.44,342.72,0,0
01/15/1996,342.72,343.46,340.7,341.11,0,0
01/16/1996,341.11,345.04,340.26,345.04,0,0
01/17/1996,345.04,346.46,343.79,344.73,0,0
01/18/1996,344.73,345.91,343.81,345.91,0,0
01/19/1996,345.91,348.48,345.31,348.01,0,0
01/22/1996,348.01,349.19,347.73,349.19,0,0
01/23/1996,349.19,349.29,348.11,349.07,0,0
01/24/1996,349.07,352.96,349.07,352.96,0,0
01/25/1996,352.96,353.08,351.29,351.5,0,0
01/26/1996,351.5,353.91,350.54,353.88,0,0
01/29/1996,353.88,355.14,353.84,355.14,0,0
01/30/1996,355.14,358.53,355.14,358.43,0,0
01/31/1996,358.43,361.59,358.05,361.56,0,0
02/01/1996,361.56,363.02,360.89,363.01,0,0
02/02/1996,363.01,363.55,361.14,361.84,0,0
02/05/1996,361.84,364.73,360.74,364.73,0,0
02/06/1996,364.73,367.53,364.04,367.41,0,0
02/07/1996,367.41,368.97,366.92,368.97,0,0
02/08/1996,368.97,372.3,368.05,372.08,0,0
02/09/1996,372.08,374.54,370.97,372.37,0,0
02/12/1996,372.37,375.39,372.37,374.6,0,0
02/13/1996,374.6,375.59,372.47,373.8,0,0
02/14/1996,373.8,374.6,371.1,371.81,0,0
02/15/1996,371.81,372.77,370.22,370.37,0,0
02/16/1996,370.37,370.41,367.93,368.76,0,0
02/20/1996,368.76,368.76,363.93,364.87,0,0
02/21/1996,364.87,368.77,364.87,368.77,0,0
02/22/1996,368.77,375.14,368.77,374.67,0,0
02/23/1996,374.67,376.75,371.48,374.89,0,0
02/26/1996,374.89,374.89,370.73,370.86,0,0
02/27/1996,370.86,370.93,367.72,369.21,0,0
02/28/1996,369.21,372.96,368.03,368.38,0,0
02/29/1996,368.38,369.13,365.37,366.08,0,0
03/01/1996,366.08,367.62,363.22,367.38,0,0
03/04/1996,367.38,372.15,367.38,370.88,0,0
03/05/1996,370.88,373.49,369.91,373.49,0,0
03/06/1996,373.49,374.12,371.65,371.83,0,0
03/07/1996,371.83,372.6,370.73,372.59,0,0
03/08/1996,372.59,372.59,358.52,361.55,0,0
03/11/1996,361.55,365.01,359.88,364.86,0,0
03/12/1996,364.86,364.86,358.95,363.14,0,0
03/13/1996,363.14,365.16,362.4,364.25,0,0
03/14/1996,364.25,367.25,364.25,365.58,0,0
03/15/1996,365.58,366.72,364.34,366.16,0,0
03/18/1996,366.16,372.07,366.16,372.07,0,0
03/19/1996,372.07,373.83,370.51,371.49,0,0
03/20/1996,371.49,372.23,368.41,370.57,0,0
03/21/1996,370.57,371.4,369.8,370.26,0,0
03/22/1996,370.26,371.68,370.26,371,0,0
03/25/1996,371,373.34,369.63,370.13,0,0
03/26/1996,370.13,372.11,369.07,371.37,0,0
03/27/1996,371.37,372.26,369.23,369.94,0,0
03/28/1996,369.94,370.35,368.66,370.1,0,0
03/29/1996,370.1,371.26,368.81,369.08,0,0
04/01/1996,369.08,373.32,369.08,373.28,0,0
04/02/1996,373.28,374.13,372.91,374.13,0,0
04/03/1996,374.13,374.53,372.38,374.52,0,0
04/04/1996,374.52,374.99,374.07,374.53,0,0
04/08/1996,374.53,374.53,364.76,367.99,0,0
04/09/1996,367.99,369.25,366.65,367.4,0,0
04/10/1996,367.4,367.78,362.13,362.84,0,0
04/11/1996,362.84,363.67,357.85,360.91,0,0
04/12/1996,360.91,364.26,360.91,364.1,0,0
04/15/1996,364.1,367.27,364.1,367.27,0,0
04/16/1996,367.27,369.26,367.27,369,0,0
04/17/1996,369,369,365.73,367.1,0,0
04/18/1996,367.1,368.97,367.01,368.67,0,0
04/19/1996,368.67,370.45,368.67,369.51,0,0
04/22/1996,369.51,372.46,369.51,371.4,0,0
04/23/1996,371.4,373.61,371.37,373.61,0,0
04/24/1996,373.61,374.69,372.34,373.33,0,0
04/25/1996,373.33,375.41,371.85,374.89,0,0
04/26/1996,374.89,376.61,374.38,375.31,0,0
04/29/1996,375.31,375.98,374.36,375.71,0,0
04/30/1996,375.71,375.92,374.32,375.66,0,0
05/01/1996,375.66,377.15,374.89,376.33,0,0
05/02/1996,376.33,376.33,369.63,370.15,0,0
05/03/1996,370.15,372.99,368.98,369.65,0,0
05/06/1996,369.66,371.17,366.75,369.01,0,0
05/07/1996,369.01,369.39,366.89,367.36,0,0
05/08/1996,367.37,370.18,362.66,370.17,0,0
05/09/1996,370.16,371.74,369.79,370.88,0,0
05/10/1996,370.88,375.24,370.88,374.85,0,0
05/13/1996,374.85,380.12,374.85,379.87,0,0
05/14/1996,379.87,382.94,379.87,382.39,0,0
05/15/1996,382.39,384.57,381.97,382.34,0,0
05/16/1996,382.34,383.5,380.88,382.51,0,0
05/17/1996,382.51,385.05,382.51,384.69,0,0
05/20/1996,384.69,387.18,384.14,386.94,0,0
05/21/1996,386.94,388.32,386.48,386.65,0,0
05/22/1996,386.65,389.31,385.88,389.31,0,0
05/23/1996,389.31,390.58,386.93,388.13,0,0
05/24/1996,388.13,389.85,388.13,389.22,0,0
05/28/1996,389.22,389.93,385.45,385.8,0,0
05/29/1996,385.8,386.33,382.38,383.32,0,0
05/30/1996,383.32,386.2,381.72,385.41,0,0
05/31/1996,385.41,386.43,383.3,384.39,0,0
06/03/1996,384.39,384.39,382.48,383.59,0,0
06/04/1996,383.59,386.31,383.59,386.31,0,0
06/05/1996,386.31,389.29,386.03,389.29,0,0
06/06/1996,389.29,390.34,386.27,386.28,0,0
06/07/1996,386.28,386.28,380.08,385.83,0,0
06/10/1996,385.83,386.13,384.52,385.48,0,0
06/11/1996,385.48,387.76,384.49,384.9,0,0
06/12/1996,384.9,386.52,384.1,384.29,0,0
06/13/1996,384.29,384.86,382.12,383.32,0,0
06/14/1996,383.32,383.53,381.39,381.92,0,0
06/17/1996,381.92,382.74,380.87,381.37,0,0
06/18/1996,381.37,381.81,378.69,379.07,0,0
06/19/1996,379.07,380.8,378.38,378.77,0,0
06/20/1996,378.77,380.22,376.18,378.11,0,0
06/21/1996,378.11,380.34,378.11,380.34,0,0
06/24/1996,380.34,382.62,380.34,381.49,0,0
06/25/1996,381.48,382.47,380.37,380.9,0,0
06/26/1996,380.9,380.9,377.69,377.98,0,0
06/27/1996,377.98,380.4,376.5,380.4,0,0
06/28/1996,380.4,383.2,380.4,382.47,0,0
07/01/1996,382.47,385.52,382.47,385.52,0,0
07/02/1996,385.52,385.52,383.81,384.23,0,0
07/03/1996,384.23,384.23,382.16,383.06,0,0
07/05/1996,383.06,383.06,375.08,375.08,0,0
07/08/1996,375.08,375.08,371.3,371.92,0,0
07/09/1996,371.92,373.89,371.92,373.16,0,0
07/10/1996,373.16,373.63,369.08,372.82,0,0
07/11/1996,372.82,372.82,362.82,366.23,0,0
07/12/1996,366.23,367.3,363.33,366.38,0,0
07/15/1996,366.38,366.38,356.5,356.6,0,0
07/16/1996,356.6,357.66,342.9,354.99,0,0
07/17/1996,354.99,360.58,354.99,359.61,0,0
07/18/1996,359.61,365.64,359.43,365.29,0,0
07/19/1996,365.29,365.29,360.91,362.45,0,0
07/22/1996,362.45,362.45,357.86,359.26,0,0
07/23/1996,359.26,361.08,354.14,354.72,0,0
07/24/1996,354.72,355.21,348.42,353.85,0,0
07/25/1996,353.85,357.87,353.85,356.96,0,0
07/26/1996,356.96,360.26,356.96,360.26,0,0
07/29/1996,360.26,360.27,357.42,357.42,0,0
07/30/1996,357.42,359.49,356.49,359.49,0,0
07/31/1996,359.49,362.31,358.78,361.99,0,0
08/01/1996,361.99,368.08,361.96,367.84,0,0
08/02/1996,367.84,375.06,367.84,374.98,0,0
08/05/1996,374.98,375.63,373.28,373.77,0,0
08/06/1996,373.77,375.13,371.97,375.04,0,0
08/07/1996,375.04,376.43,374.24,376.43,0,0
08/08/1996,376.43,376.43,359.02,375.61,0,0
08/09/1996,375.61,376.87,374.33,375.18,0,0
08/12/1996,375.18,376.82,373.5,376.81,0,0
08/13/1996,376.81,376.81,373.2,373.76,0,0
08/14/1996,373.76,375.19,373.25,375.15,0,0
08/15/1996,375.15,376.25,374.35,375.47,0,0
08/16/1996,375.47,377.47,375.47,376.87,0,0
08/19/1996,376.87,377.64,376.6,377.39,0,0
08/20/1996,377.39,377.49,376.65,376.78,0,0
08/21/1996,376.78,376.78,374.99,376.52,0,0
08/22/1996,376.52,379.9,376.52,379.9,0,0
08/23/1996,379.9,379.9,377.29,378.37,0,0
08/26/1996,378.37,378.37,376.11,376.9,0,0
08/27/1996,376.9,378.54,376.88,378.54,0,0
08/28/1996,378.54,379.26,378,378.34,0,0
08/29/1996,378.34,378.34,373.7,374.68,0,0
08/30/1996,374.68,374.87,371.32,372.09,0,0
09/03/1996,372.09,372.99,367.48,372.82,0,0
09/04/1996,372.82,373.52,372.12,373.46,0,0
09/05/1996,373.46,373.46,369.51,369.84,0,0
09/06/1996,369.84,374.59,369.84,373.44,0,0
09/09/1996,373.44,377.28,373.44,377.28,0,0
09/10/1996,377.28,378.24,376.27,377.49,0,0
09/11/1996,377.49,379.41,376.38,379.21,0,0
09/12/1996,379.21,382.38,379.21,381.52,0,0
09/13/1996,381.52,387.01,381.52,386.59,0,0
09/16/1996,386.59,389.66,386.59,388.41,0,0
09/17/1996,388.41,389.55,386.44,388.07,0,0
09/18/1996,388.07,388.47,386.38,387.27,0,0
09/19/1996,387.27,388.53,386.15,388.05,0,0
09/20/1996,388.05,390.26,388.05,390.26,0,0
09/23/1996,390.26,390.26,387.08,389.69,0,0
09/24/1996,389.69,392.12,388.5,389.57,0,0
09/25/1996,389.57,390.89,389.28,390.19,0,0
09/26/1996,390.19,392.91,389.48,390.86,0,0
09/27/1996,390.86,391.41,389.91,391.06,0,0
09/30/1996,391.06,393.15,390.96,391.72,0,0
10/01/1996,391.72,392.56,390.07,392.27,0,0
10/02/1996,392.27,395.47,392.27,395.22,0,0
10/03/1996,395.22,395.66,394.11,394.53,0,0
10/04/1996,394.53,399.24,394.53,399.15,0,0
10/07/1996,399.15,400.36,399.07,399.89,0,0
10/08/1996,399.89,401.01,397.87,398.17,0,0
10/09/1996,398.17,399.19,395.16,396.12,0,0
10/10/1996,396.12,396.31,394.46,395.13,0,0
10/11/1996,395.13,398.21,395.13,398.21,0,0
10/14/1996,398.21,400.58,398.21,399.92,0,0
10/15/1996,399.92,402.27,397.71,399.36,0,0
10/16/1996,399.36,399.94,397.45,399.94,0,0
10/17/1996,400.26,401.77,400.11,401.06,0,0
10/18/1996,401.06,402.8,400.5,402.72,0,0
10/21/1996,402.72,404.12,400.73,401.7,0,0
10/22/1996,401.7,401.7,398.28,399.27,0,0
10/23/1996,399.27,399.52,396.5,399.5,0,0
10/24/1996,399.5,400.21,397.26,397.4,0,0
10/25/1996,397.4,398.24,396.42,396.66,0,0
10/28/1996,396.66,398.74,394.25,394.25,0,0
10/29/1996,394.25,396.74,393.55,395.7,0,0
10/30/1996,395.7,396.81,395.16,395.67,0,0
10/31/1996,395.67,398.88,395.67,398.32,0,0
11/01/1996,398.32,400,396.64,397.8,0,0
11/04/1996,397.8,399.29,397.29,399.19,0,0
11/05/1996,399.19,403.18,399.19,402.94,0,0
11/06/1996,402.94,408.63,402.47,408.63,0,0
11/07/1996,408.63,411.17,407.41,410.44,0,0
11/08/1996,410.44,411.84,409.04,411.84,0,0
11/11/1996,411.84,412.84,411.39,412.54,0,0
11/12/1996,412.54,413.38,411.04,411.61,0,0
11/13/1996,411.61,412.79,410.84,412.42,0,0
11/14/1996,412.42,415,411.45,414.99,0,0
11/15/1996,414.99,417.71,414.24,415.4,0,0
11/18/1996,415.4,415.9,413.58,414.84,0,0
11/19/1996,414.84,417.25,414.73,417.25,0,0
11/20/1996,417.25,419.67,416.33,418.3,0,0
11/21/1996,418.3,418.88,416.73,417.49,0,0
11/22/1996,417.49,420.74,417.49,420.74,0,0
11/25/1996,420.74,425.18,420.51,425.17,0,0
11/26/1996,425.17,427.58,423.06,424.49,0,0
11/27/1996,424.49,425.16,423.19,424.39,0,0
11/29/1996,424.39,426.05,424.37,425.42,0,0
12/02/1996,425.42,425.75,422.89,425.72,0,0
12/03/1996,425.72,428.75,422.13,422.42,0,0
12/04/1996,422.42,422.47,417.58,420.86,0,0
12/05/1996,420.86,422.24,419.67,420.49,0,0
12/06/1996,420.49,420.49,410.24,417.62,0,0
12/09/1996,417.62,423.39,417.62,423.39,0,0
12/10/1996,423.39,425.25,421.98,422.28,0,0
12/11/1996,422.28,422.28,414.21,418.37,0,0
12/12/1996,418.37,420.6,412.67,412.68,0,0
12/13/1996,412.68,413.12,408.75,411.72,0,0
12/16/1996,411.72,413.77,406.52,407.16,0,0
12/17/1996,407.16,410.13,404.85,409.45,0,0
12/18/1996,409.45,413.34,409.45,412.84,0,0
12/19/1996,412.84,419.94,412.84,419.88,0,0
12/20/1996,419.88,424.52,419.88,421.31,0,0
12/23/1996,421.31,421.95,418.34,420,0,0
12/24/1996,420,422.2,420,422.2,0,0
12/26/1996,422.2,424.88,422.2,424.61,0,0
12/27/1996,424.61,426.01,424.6,425.5,0,0
12/30/1996,425.5,426.69,424.05,424.56,0,0
12/31/1996,424.56,424.61,419.44,419.44,0,0
01/02/1997,419.44,420.17,412.88,416.46,0,0
01/03/1997,416.46,422.48,416.46,422.41,0,0
01/06/1997,422.4,425.31,420.73,422.58,0,0
01/07/1997,422.58,425.57,419.98,425.56,0,0
01/08/1997,425.56,426.82,423.05,423.38,0,0
01/09/1997,423.38,427.88,423.38,426.66,0,0
01/10/1997,426.66,429.06,422.4,429.01,0,0
01/13/1997,429.01,430.55,427.52,428.86,0,0
01/14/1997,428.86,435.16,428.86,433.88,0,0
01/15/1997,433.88,434.71,431.3,432.92,0,0
01/16/1997,432.92,435.42,432.12,434.24,0,0
01/17/1997,434.24,437.71,434.24,437.64,0,0
01/20/1997,437.64,439.99,436.97,438.52,0,0
01/21/1997,438.52,441.84,436.22,441.42,0,0
01/22/1997,441.42,443.26,439.83,443.26,0,0
01/23/1997,443.26,447.79,438.98,439.36,0,0
01/24/1997,439.36,439.36,433.93,435.11,0,0
01/27/1997,435.11,435.26,431.55,431.87,0,0
01/28/1997,431.87,437.81,430.54,432.14,0,0
01/29/1997,432.14,435.35,432.14,435.25,0,0
01/30/1997,435.25,441.11,435.25,441.11,0,0
01/31/1997,441.11,444.82,441.11,442.28,0,0
02/03/1997,442.28,442.76,440.91,442.48,0,0
02/04/1997,442.5,443.2,440.53,443.2,0,0
02/05/1997,443.2,444.85,435.02,437.33,0,0
02/06/1997,437.33,438.5,435.64,438.47,0,0
02/07/1997,438.47,443.34,437.73,443.02,0,0
02/10/1997,443.02,444.73,440.11,440.43,0,0
02/11/1997,440.43,441.95,437.59,441.91,0,0
02/12/1997,441.91,448.9,441.91,448.9,0,0
02/13/1997,448.9,454.22,448.9,453.67,0,0
02/14/1997,453.67,454.15,452.17,452.49,0,0
02/18/1997,452.49,456.03,451.43,456.03,0,0
02/19/1997,456.03,456.95,453.87,454.55,0,0
02/20/1997,454.56,454.56,448.08,449.27,0,0
02/21/1997,449.27,449.94,447.45,448.19,0,0
02/24/1997,448.19,452.54,446.41,452.22,0,0
02/25/1997,452.22,453.71,451.24,453.31,0,0
02/26/1997,453.32,453.74,446.35,449.92,0,0
02/27/1997,449.92,449.92,444.12,444.12,0,0
02/28/1997,444.12,444.12,440.44,441.81,0,0
03/03/1997,441.81,444,439.27,444,0,0
03/04/1997,444,446.3,442.1,442.56,0,0
03/05/1997,442.56,447.85,442.56,447.85,0,0
03/06/1997,447.85,448.99,445.89,446.43,0,0
03/07/1997,446.43,451.29,446.43,449.68,0,0
03/10/1997,449.68,453.91,448.99,453.9,0,0
03/11/1997,453.9,454.55,452.5,452.96,0,0
03/12/1997,452.96,452.96,447.58,449.05,0,0
03/13/1997,449.05,449.05,441.13,441.2,0,0
03/14/1997,441.2,444.74,441.2,442.73,0,0
03/17/1997,442.73,443,436.68,442.83,0,0
03/18/1997,442.83,443.71,437.6,439.56,0,0
03/19/1997,439.56,440.21,434.38,436.85,0,0
03/20/1997,436.85,437.25,433.28,435.98,0,0
03/21/1997,435.98,437.84,435.98,436.41,0,0
03/24/1997,436.41,439.22,434.41,439.18,0,0
03/25/1997,439.18,443,438.33,438.79,0,0
03/26/1997,438.79,441.67,437.69,439.67,0,0
03/27/1997,439.67,440.73,428.07,431.12,0,0
03/31/1997,431.12,431.12,421.1,421.32,0,0
04/01/1997,421.32,423.38,418.47,422.31,0,0
04/02/1997,422.31,422.34,416.25,417.37,0,0
04/03/1997,417.37,417.66,414.49,417.41,0,0
04/04/1997,417.41,422.11,414.32,422.11,0,0
04/07/1997,422.11,426.39,422.11,425.22,0,0
04/08/1997,425.22,427.24,423.3,427.17,0,0
04/09/1997,427.17,429.08,423.83,424.6,0,0
04/10/1997,424.6,425.55,422.64,422.94,0,0
04/11/1997,422.94,422.94,412.16,412.16,0,0
04/14/1997,412.16,414.8,409.66,414.8,0,0
04/15/1997,414.8,420.17,414.8,420.17,0,0
04/16/1997,420.17,424.02,418.86,424.02,0,0
04/17/1997,424.02,426.83,422.9,423.48,0,0
04/18/1997,423.48,426.09,423.48,425.26,0,0
04/21/1997,425.26,425.63,419.45,421.23,0,0
04/22/1997,421.23,427.77,420.6,427.75,0,0
04/23/1997,427.75,429.65,426.89,427.55,0,0
04/24/1997,427.55,430.85,425.91,426.51,0,0
04/25/1997,426.51,426.51,422.29,422.61,0,0
04/28/1997,422.61,426.89,421.6,426.42,0,0
04/29/1997,426.42,437.63,426.42,437.43,0,0
04/30/1997,437.43,442.53,435.94,441.43,0,0
05/01/1997,441.43,442.61,438.19,440.74,0,0
05/02/1997,440.74,449.42,440.74,449.4,0,0
05/05/1997,449.4,459.3,449.25,459.28,0,0
05/06/1997,459.28,460.18,456.25,457.72,0,0
05/07/1997,457.72,457.72,451.39,451.86,0,0
05/08/1997,451.86,458.22,449.86,453.97,0,0
05/09/1997,453.97,457.74,451.91,456.2,0,0
05/12/1997,456.2,462.86,456.2,462.5,0,0
05/13/1997,462.47,462.86,458.5,460.25,0,0
05/14/1997,460.25,464.42,460.25,461.93,0,0
05/15/1997,461.92,465.19,460.61,465,0,0
05/16/1997,465,465.97,458.9,459.26,0,0
05/19/1997,459.26,462.03,458.63,460.84,0,0
05/20/1997,460.84,465.12,457.37,465.12,0,0
05/21/1997,465.12,467.81,462.43,464.39,0,0
05/22/1997,464.39,465.58,461.9,462.72,0,0
05/23/1997,462.72,469.33,462.72,468.89,0,0
05/27/1997,468.89,471.2,465.95,470.39,0,0
05/28/1997,470.39,471.25,467.5,469.51,0,0
05/29/1997,469.51,470.22,467.31,468.02,0,0
05/30/1997,468.02,472.01,461.6,470.66,0,0
06/02/1997,470.66,472.3,468.97,470.26,0,0
06/03/1997,470.26,472.22,467.81,469.68,0,0
06/04/1997,469.68,469.69,466.46,467.19,0,0
06/05/1997,467.19,471.53,467.19,469.1,0,0
06/06/1997,469.1,476.56,469.02,475.99,0,0
06/09/1997,476,479.38,476,478.37,0,0
06/10/1997,478.37,481.58,477.7,479.21,0,0
06/11/1997,479.21,481.69,479.16,481.33,0,0
06/12/1997,481.33,488.44,481.07,488.08,0,0
06/13/1997,488.08,493.61,488.08,493.11,0,0
06/16/1997,493.11,493.76,491.99,493.37,0,0
06/17/1997,493.37,495.39,489.66,494,0,0
06/18/1997,494,494,490.39,491.82,0,0
06/19/1997,491.82,497.5,491.82,496.73,0,0
06/20/1997,496.73,498.19,496.24,496.5,0,0
06/23/1997,496.5,496.5,486.71,486.79,0,0
06/24/1997,486.79,495.25,486.79,495.05,0,0
06/25/1997,495.05,497.64,488.15,491.29,0,0
06/26/1997,491.29,493.11,486.58,488.53,0,0
06/27/1997,488.53,493.99,488.53,490.67,0,0
06/30/1997,490.67,493.64,487.25,489.62,0,0
07/01/1997,489.62,493.74,489.46,492.59,0,0
07/02/1997,492.59,498.8,492.59,498.78,0,0
07/03/1997,498.78,505.31,498.78,504.97,0,0
07/07/1997,504.97,508,501.88,503.16,0,0
07/08/1997,503.16,506.69,502.9,506.69,0,0
07/09/1997,506.69,508.33,499.34,501.6,0,0
07/10/1997,501.6,505.76,499.89,504.62,0,0
07/11/1997,504.62,507.89,504.39,506.68,0,0
07/14/1997,506.68,509.31,504.97,507.79,0,0
07/15/1997,507.79,511.65,506.24,511.57,0,0
07/16/1997,511.57,518.45,511.57,517.35,0,0
07/17/1997,517.35,517.37,512.94,514.48,0,0
07/18/1997,514.48,514.48,505.54,507.04,0,0
07/21/1997,505.18,505.75,503.35,505.31,0,0
07/22/1997,505.31,515.65,505.31,515.48,0,0
07/23/1997,515.48,519.32,515.48,517.21,0,0
07/24/1997,517.21,519.44,512.5,518.94,0,0
07/25/1997,518.94,521.47,517.09,518.38,0,0
07/28/1997,518.38,520.34,516.62,517.13,0,0
07/29/1997,517.13,520.15,515.34,520.15,0,0
07/30/1997,520.15,526.49,520.08,525.89,0,0
07/31/1997,525.89,528.49,524.29,527.01,0,0
08/01/1997,527.01,527.47,519.7,523.91,0,0
08/04/1997,523.91,526.74,522.02,525.46,0,0
08/05/1997,525.46,527.81,525.02,527.27,0,0
08/06/1997,527.27,532.31,526.01,531.37,0,0
08/07/1997,531.37,533.4,526.72,526.87,0,0
08/08/1997,526.87,526.87,513.52,517.43,0,0
08/11/1997,517.43,519.03,512.87,518.47,0,0
08/12/1997,518.47,521.78,513.34,513.77,0,0
08/13/1997,513.77,518.68,509.46,512.1,0,0
08/14/1997,512.1,516.02,510.14,513.68,0,0
08/15/1997,513.68,513.68,502.56,502.56,0,0
08/18/1997,502.56,507.3,498.42,507.26,0,0
08/19/1997,507.26,514.27,507.26,514.27,0,0
08/20/1997,514.27,521.4,513.86,521.4,0,0
08/21/1997,521.4,521.48,512.97,514.65,0,0
08/22/1997,514.65,514.65,505,513.53,0,0
08/25/1997,513.53,517.45,511.43,512.75,0,0
08/26/1997,512.75,513.89,509.08,509.62,0,0
08/27/1997,509.62,511.29,505.53,510.3,0,0
08/28/1997,510.3,511.5,503.05,505.99,0,0
08/29/1997,505.99,508.12,502.97,504.74,0,0
09/02/1997,504.74,517.64,504.74,517.64,0,0
09/03/1997,517.64,522.06,517.61,518.37,0,0
09/04/1997,518.37,521.15,517.42,519.92,0,0
09/05/1997,519.92,524.57,517.43,520.01,0,0
09/08/1997,520.01,523.66,520.01,521.57,0,0
09/09/1997,521.57,525.42,519.8,523.03,0,0
09/10/1997,523.03,523.03,516.33,516.47,0,0
09/11/1997,516.47,516.47,508.33,513.26,0,0
09/12/1997,513.26,519.7,510.85,519.29,0,0
09/15/1997,519.29,521.93,517.51,517.69,0,0
09/16/1997,517.69,530.73,517.69,529.96,0,0
09/17/1997,529.96,532.58,528.94,529.5,0,0
09/18/1997,509.81,536.59,509.81,531.59,0,0
09/19/1997,531.59,533.98,529.81,533.12,0,0
09/22/1997,533.12,538.41,533.12,535.87,0,0
09/23/1997,535.87,536.05,532.19,534.29,0,0
09/24/1997,534.29,537.87,530.65,530.82,0,0
09/25/1997,530.82,531.8,527.11,527.41,0,0
09/26/1997,527.41,531.57,527.41,530.93,0,0
09/29/1997,530.93,535.42,529.35,535.19,0,0
09/30/1997,535.19,536.23,532.4,532.73,0,0
10/01/1997,534.74,536.89,532.96,536.35,0,0
10/02/1997,536.35,539.32,535.36,539.32,0,0
10/03/1997,539.32,547.04,537.47,542.05,0,0
10/06/1997,542.05,546.73,542.05,546.01,0,0
10/07/1997,546.01,551.25,545.8,551.25,0,0
10/08/1997,551.28,551.34,544.77,547.28,0,0
10/09/1997,547.28,548.02,542.01,546.22,0,0
10/10/1997,546.22,546.22,542.65,544.64,0,0
10/13/1997,544.64,547.74,544.64,545.22,0,0
10/14/1997,545.22,547.37,541.71,545.72,0,0
10/15/1997,545.74,545.74,541.94,543.71,0,0
10/16/1997,543.71,547.41,535.9,538.06,0,0
10/17/1997,538.06,538.06,524.65,531.19,0,0
10/20/1997,531.19,537.32,530,537.27,0,0
10/21/1997,537.27,546.31,537.27,546.23,0,0
10/22/1997,546.23,546.51,543.28,544.82,0,0
10/23/1997,544.82,544.82,531.5,534.68,0,0
10/24/1997,534.68,539.9,528.35,529.68,0,0
10/27/1997,529.68,529.68,494.74,494.91,0,0
10/28/1997,494.91,516.71,481.28,516.58,0,0
10/29/1997,516.58,524.1,514,516.58,0,0
10/30/1997,516.58,517.56,508.08,508.08,0,0
10/31/1997,508.08,516.13,508.08,514.07,0,0
11/03/1997,514.07,526.66,514.07,526.64,0,0
11/04/1997,526.64,528.22,523.65,527.99,0,0
11/05/1997,527.99,532.69,527.22,529.79,0,0
11/06/1997,529.79,529.85,525.81,527.21,0,0
11/07/1997,527.21,527.21,515,520.71,0,0
11/10/1997,520.71,525.12,517.32,517.76,0,0
11/11/1997,517.76,520.89,516.34,518.37,0,0
11/12/1997,518.37,518.37,507.95,508.24,0,0
11/13/1997,508.24,513.37,504.76,512.93,0,0
11/14/1997,512.93,520.43,512.77,519.35,0,0
11/17/1997,519.35,530.71,519.35,529.12,0,0
11/18/1997,529.12,529.65,524.56,524.93,0,0
11/19/1997,524.93,528.77,523.06,527.57,0,0
11/20/1997,527.57,536.44,527.57,535.18,0,0
11/21/1997,535.18,538.13,533,536.9,0,0
11/24/1997,536.9,536.9,527.35,528.19,0,0
11/25/1997,528.19,531.78,526.97,530.27,0,0
11/26/1997,532.43,533.19,530.95,531.13,0,0
11/28/1997,531.13,535.12,531.13,533.08,0,0
12/01/1997,533.08,543.21,533.08,543.21,0,0
12/02/1997,543.22,543.73,540.64,541.58,0,0
12/03/1997,541.58,546.02,538.99,544.42,0,0
12/04/1997,544.42,548.05,542.45,543.31,0,0
12/05/1997,543.31,549.64,541.04,548.82,0,0
12/08/1997,548.82,549.84,547.32,548.76,0,0
12/09/1997,548.76,548.76,544.16,544.98,0,0
12/10/1997,544.98,544.98,537.52,541.05,0,0
12/11/1997,541.05,541.05,530.69,532.49,0,0
12/12/1997,532.49,535.89,527.94,531,0,0
12/15/1997,531,536.35,530.74,535.17,0,0
12/16/1997,535.17,540.52,535.17,538.37,0,0
12/17/1997,538.37,541.52,536.94,537.72,0,0
12/18/1997,537.72,537.82,529.66,532.06,0,0
12/19/1997,532.06,532.06,516.75,528.48,0,0
12/22/1997,528.48,533.56,528.48,531.83,0,0
12/23/1997,531.83,532.34,525.08,525.23,0,0
12/24/1997,525.23,527.06,522.2,522.2,0,0
12/26/1997,522.2,525.57,522.2,524.07,0,0
12/29/1997,524.07,532.83,524.07,532.69,0,0
12/30/1997,532.68,542.31,532.68,542.31,0,0
12/31/1997,542.31,545.52,540.75,543.05,0,0
01/02/1998,543.05,544.48,540,544.48,0,0
01/05/1998,544.48,548.49,541.95,545.76,0,0
01/06/1998,545.76,545.76,538.1,539.89,0,0
01/07/1998,539.89,539.89,532.03,537.75,0,0
01/08/1998,537.73,537.73,532.94,533.39,0,0
01/09/1998,533.4,533.4,514.87,517.68,0,0
01/12/1998,517.68,522.04,509.19,522.03,0,0
01/13/1998,522.03,529.8,522.03,529.79,0,0
01/14/1998,529.79,533.5,528.44,533.44,0,0
01/15/1998,533.44,533.44,529.92,530.1,0,0
01/16/1998,530.1,537.43,530.1,535.72,0,0
01/20/1998,535.72,544.73,535.72,544.72,0,0
01/21/1998,544.26,544.26,537.33,540.97,0,0
01/22/1998,540.99,540.99,535.23,536.8,0,0
01/23/1998,536.79,538.76,530.76,533.83,0,0
01/26/1998,533.83,536.25,531.28,532.5,0,0
01/27/1998,532.5,539.89,494.34,538.02,0,0
01/28/1998,538.02,543.85,538.02,543.35,0,0
01/29/1998,543.35,551.08,542.47,547.78,0,0
01/30/1998,547.78,548.82,545.08,545.27,0,0
02/02/1998,545.27,557.24,545.27,556.53,0,0
02/03/1998,556.24,559.18,554.23,559.18,0,0
02/04/1998,559.18,561.17,555.86,560.17,0,0
02/05/1998,560.17,563.95,557.44,558.89,0,0
02/06/1998,558.89,563.57,558.8,563.22,0,0
02/09/1998,563.22,564.83,560.6,562.7,0,0
02/10/1998,562.7,568.95,562.68,567.37,0,0
02/11/1998,567.37,568.72,566.42,568.21,0,0
02/12/1998,568.21,571.26,562.6,570.38,0,0
02/13/1998,570.38,570.38,567.81,568.92,0,0
02/17/1998,568.91,572.82,568.91,569.92,0,0
02/18/1998,569.92,574.72,569.38,574.72,0,0
02/19/1998,574.72,575.17,572.15,573.14,0,0
02/20/1998,573.14,575.58,570.05,575.54,0,0
02/23/1998,575.54,578.03,574.47,577.83,0,0
02/24/1998,577.83,577.91,572.73,573.48,0,0
02/25/1998,573.48,581.28,573.48,580.03,0,0
02/26/1998,579.98,583.36,578.65,583.34,0,0
02/27/1998,583.34,584.76,581.23,583.58,0,0
03/02/1998,583.58,586.15,581.45,582.87,0,0
03/03/1998,582.74,584.68,580.32,584.68,0,0
03/04/1998,584.68,584.68,580.39,582.62,0,0
03/05/1998,582.63,582.63,573.83,575.79,0,0
03/06/1998,575.78,586.77,575.78,586.77,0,0
03/09/1998,586.76,588.11,583.93,584.83,0,0
03/10/1998,584.83,591.34,584.83,591.26,0,0
03/11/1998,591.26,594.47,591.26,594.06,0,0
03/12/1998,594.06,595.67,591.57,594.81,0,0
03/13/1998,594.81,597.89,593.24,594.29,0,0
03/16/1998,594.29,599.84,594.29,599.72,0,0
03/17/1998,599.72,600.51,596.9,600.5,0,0
03/18/1998,600.5,603.21,599.08,603.21,0,0
03/19/1998,603.21,605.56,602.84,605.55,0,0
03/20/1998,605.55,610.58,605.1,609.55,0,0
03/23/1998,609.55,610.25,606.95,607.47,0,0
03/24/1998,607.47,613.45,607.47,612.9,0,0
03/25/1998,612.9,616.86,607.04,611.23,0,0
03/26/1998,611.22,613.25,608.78,610.92,0,0
03/27/1998,610.92,613.97,606.27,608.14,0,0
03/30/1998,608.14,609.84,605.39,607.09,0,0
03/31/1998,607.08,615.66,607.08,611.76,0,0
04/01/1998,611.76,615.85,608.67,615.41,0,0
04/02/1998,615.41,621.87,615.27,621.2,0,0
04/03/1998,621.2,624.41,620.53,622.47,0,0
04/06/1998,622.47,627.04,620.98,620.99,0,0
04/07/1998,620.99,620.99,610.96,614.61,0,0
04/08/1998,614.61,616.12,609.32,610.88,0,0
04/09/1998,610.88,616.19,610.88,615.81,0,0
04/13/1998,615.81,616.05,611.3,615.69,0,0
04/14/1998,615.69,619.6,615.67,619.5,0,0
04/15/1998,619.5,621.94,618.22,621.64,0,0
04/16/1998,621.64,621.64,614.53,615.82,0,0
04/17/1998,615.82,623.12,614.25,623.12,0,0
04/20/1998,623.12,624.43,621.43,624.3,0,0
04/21/1998,623.94,626.91,622.26,625.51,0,0
04/22/1998,625.51,628.46,625.32,627.21,0,0
04/23/1998,627.21,627.21,619.95,620.86,0,0
04/24/1998,620.86,622.69,613,614.56,0,0
04/27/1998,614.56,614.56,596.88,601.81,0,0
04/28/1998,601.81,607.12,600.54,602.4,0,0
04/29/1998,602.4,609.58,602.4,607.82,0,0
04/30/1998,607.82,619.52,607.82,616.94,0,0
05/01/1998,616.94,621.37,616.94,621.36,0,0
05/04/1998,621.36,626.41,621.36,622.21,0,0
05/05/1998,622.21,622.21,616.54,618.58,0,0
05/06/1998,618.58,620.37,613.08,613.16,0,0
05/07/1998,613.16,613.59,607.72,607.98,0,0
05/08/1998,607.98,616.3,607.77,614.66,0,0
05/11/1998,614.66,620.3,612.13,613.34,0,0
05/12/1998,613.34,617.06,610.94,617.06,0,0
05/13/1998,617.06,620.15,616.66,618.45,0,0
05/14/1998,618.45,620.81,615.23,617.55,0,0
05/15/1998,617.55,618.18,612.04,612.64,0,0
05/18/1998,612.64,614.55,606.75,610.61,0,0
05/19/1998,610.61,615.04,610.61,612.93,0,0
05/20/1998,612.93,616.55,611.43,616.5,0,0
05/21/1998,616.5,618.94,612.83,614.22,0,0
05/22/1998,614.22,615.15,610.07,611.3,0,0
05/26/1998,611.3,614.54,602.33,602.34,0,0
05/27/1998,602.34,602.34,591.49,600.34,0,0
05/28/1998,600.34,604.82,599,603.78,0,0
05/29/1998,603.78,607.35,601.01,601.06,0,0
06/01/1998,601.01,603.98,596.59,599.77,0,0
06/02/1998,599.75,603.7,598.83,600.61,0,0
06/03/1998,600.61,602.89,594.94,595.65,0,0
06/04/1998,595.65,601.96,593.68,601.73,0,0
06/05/1998,601.73,610.97,596.82,610.97,0,0
06/08/1998,610.97,614.43,610.93,612.58,0,0
06/09/1998,612.58,614.81,610.43,614.05,0,0
06/10/1998,614.05,616.76,608.95,609.95,0,0
06/11/1998,609.95,610.89,600.48,600.77,0,0
06/12/1998,600.77,601.8,592.71,601.8,0,0
06/15/1998,601.8,601.8,590.35,590.41,0,0
06/16/1998,590.41,595.96,589.84,595.96,0,0
06/17/1998,595.96,608.75,595.96,605.95,0,0
06/18/1998,605.95,606.87,604.23,605.08,0,0
06/19/1998,605.08,607.15,600.42,602,0,0
06/22/1998,602,606.62,601.75,604.05,0,0
06/23/1998,604.06,612.47,604.06,612.47,0,0
06/24/1998,612.47,619.89,610.7,619.11,0,0
06/25/1998,619.13,623.78,616.49,617.34,0,0
06/26/1998,617.34,620.7,617.34,619,0,0
06/29/1998,619,625.46,619,622.43,0,0
06/30/1998,622.43,623.79,619.47,620.62,0,0
07/01/1998,620.62,627.95,620.62,627.95,0,0
07/02/1998,627.95,627.95,625.31,626.96,0,0
07/06/1998,626.96,632.42,626.48,632.42,0,0
07/07/1998,632.42,633.68,630.6,631.39,0,0
07/08/1998,631.45,637.49,631.45,637.33,0,0
07/09/1998,637.33,637.37,632.58,633.94,0,0
07/10/1998,633.94,637.24,629.91,636.11,0,0
07/13/1998,636.11,637.36,634.29,636.71,0,0
07/14/1998,636.71,643.34,636.71,642.28,0,0
07/15/1998,642.28,644.51,641.25,641.78,0,0
07/16/1998,641.78,646.2,639.3,646.19,0,0
07/17/1998,646.19,648.17,645.5,647.54,0,0
07/20/1998,647.54,649.2,644.19,646.6,0,0
07/21/1998,646.6,648.18,635.69,636.67,0,0
07/22/1998,636.67,636.98,630.41,634.82,0,0
07/23/1998,634.82,635.18,622.12,622.12,0,0
07/24/1998,622.12,626.68,615.72,622.07,0,0
07/27/1998,621.47,623.28,613.7,623.28,0,0
07/28/1998,623.28,623.28,609.28,614.16,0,0
07/29/1998,614.16,618.64,610.07,611.56,0,0
07/30/1998,611.56,620.65,611.56,620.65,0,0
07/31/1998,620.65,620.88,606.26,608.82,0,0
08/03/1998,608.82,608.82,603.71,603.87,0,0
08/04/1998,603.87,607.57,582.14,582.31,0,0
08/05/1998,582.31,588.16,573.89,585.53,0,0
08/06/1998,585.53,591.78,582.83,591.5,0,0
08/07/1998,591.5,600.08,591.18,593.82,0,0
08/10/1998,593.82,594.52,589.28,590.2,0,0
08/11/1998,590.2,590.2,573.56,580.89,0,0
08/12/1998,580.89,589.99,580.89,589.78,0,0
08/13/1998,589.77,593.2,584.73,584.75,0,0
08/14/1998,584.74,589.4,576.43,579.02,0,0
08/17/1998,579.02,588.51,575.11,588.51,0,0
08/18/1998,588.51,598.14,588.51,597.93,0,0
08/19/1998,597.93,600.52,593.76,595.31,0,0
08/20/1998,595.31,595.31,590.59,591.13,0,0
08/21/1998,591.13,591.13,571.68,584.7,0,0
08/24/1998,584.7,591.12,584.69,587.4,0,0
08/25/1998,587.4,596.46,585.53,588.82,0,0
08/26/1998,588.84,588.84,579.22,582.72,0,0
08/27/1998,582.72,582.72,557.51,560,0,0
08/28/1998,560,564.78,548.16,551.27,0,0
08/31/1998,551.27,554.55,514.66,514.67,0,0
09/01/1998,514.67,535.84,505.53,531.84,0,0
09/02/1998,533.14,543.64,531.77,532.7,0,0
09/03/1998,532.7,532.7,521.45,527.37,0,0
09/04/1998,527.37,531.81,514.76,523.19,0,0
09/08/1998,523.19,549.22,523.19,549.22,0,0
09/09/1998,549.22,550.39,539.31,539.83,0,0
09/10/1998,539.83,539.83,520.25,525.9,0,0
09/11/1998,525.9,540.77,521.14,540.74,0,0
09/14/1998,540.74,555.89,540.74,551.64,0,0
09/15/1998,551.64,555.85,547.57,555.85,0,0
09/16/1998,555.85,560.67,553.01,560.55,0,0
09/17/1998,560.55,560.55,545.52,547.49,0,0
09/18/1998,547.49,550.48,545.2,549.88,0,0
09/21/1998,549.88,552.09,536.36,551.35,0,0
09/22/1998,551.35,556.76,551.3,555.26,0,0
09/23/1998,555.26,573.53,555.26,573.53,0,0
09/24/1998,573.53,573.59,557.43,561.56,0,0
09/25/1998,561.56,565.16,553.95,562.11,0,0
09/28/1998,562.11,570.57,560.88,564.05,0,0
09/29/1998,564.05,567.12,559.43,563.8,0,0
09/30/1998,563.8,563.8,547.74,548.73,0,0
10/01/1998,548.73,548.73,528.6,531.09,0,0
10/02/1998,531.09,539.94,523.16,538.9,0,0
10/05/1998,538.9,538.9,518.37,529.01,0,0
10/06/1998,529.01,539.08,521.09,526.05,0,0
10/07/1998,526.05,530.72,510.33,517.39,0,0
10/08/1998,517.39,517.39,491.43,509.1,0,0
10/09/1998,509.2,522.78,506.53,522.76,0,0
10/12/1998,522.76,537.29,522.76,530.95,0,0
10/13/1998,530.95,531.92,525.16,528.49,0,0
10/14/1998,528.49,538.59,525.08,534.66,0,0
10/15/1998,534.66,558.58,532.24,556.51,0,0
10/16/1998,556.51,564.93,556.51,562.4,0,0
10/19/1998,562.4,568.45,561.53,567.24,0,0
10/20/1998,567.24,580.05,567.24,569.37,0,0
10/21/1998,569.37,573.72,565.96,572.32,0,0
10/22/1998,572.32,578.11,568.36,577.19,0,0
10/23/1998,577.19,577.43,572.36,573.81,0,0
10/26/1998,573.81,579.67,572.92,575.77,0,0
10/27/1998,575.77,583.03,571.23,572.43,0,0
10/28/1998,572.43,575.66,569.06,573.88,0,0
10/29/1998,580.62,583.01,572.91,582.96,0,0
10/30/1998,582.96,592.41,582.96,590.08,0,0
11/02/1998,590.08,599.29,590.08,598.42,0,0
11/03/1998,598.42,599.95,595.58,597.91,0,0
11/04/1998,597.91,606.79,597.91,603.01,0,0
11/05/1998,603.01,610.81,598.86,610.79,0,0
11/06/1998,610.79,614.91,609.56,614.8,0,0
11/09/1998,614.8,614.8,605.77,609.24,0,0
11/10/1998,609.24,611.35,605.25,608.01,0,0
11/11/1998,608.01,612.1,602.2,603.87,0,0
11/12/1998,603.87,606.28,601.03,602.38,0,0
11/13/1998,602.49,606.36,602.12,605.69,0,0
11/16/1998,605.69,612.32,605.69,610.69,0,0
11/17/1998,610.69,618.06,606.91,612.64,0,0
11/18/1998,612.64,615.92,609.81,615.91,0,0
11/19/1998,615.91,621.34,615.91,620.08,0,0
11/20/1998,620.08,625.14,620.08,625.13,0,0
11/23/1998,625.13,637.44,615.42,637.44,0,0
11/24/1998,637.44,639.06,634.3,634.81,0,0
11/25/1998,634.81,637.18,633.16,637.15,0,0
11/27/1998,637.15,640.22,637.15,640.02,0,0
11/30/1998,640.02,640.25,625.52,625.52,0,0
12/01/1998,625.52,631.27,618.29,631.14,0,0
12/02/1998,631.14,631.15,623.12,629.78,0,0
12/03/1998,629.78,632.81,619.7,619.97,0,0
12/04/1998,619.97,632.78,619.97,632.78,0,0
12/07/1998,632.78,638.55,632.78,638.41,0,0
12/08/1998,638.41,641.48,631.29,635.44,0,0
12/09/1998,635.44,636.98,632.55,635.82,0,0
12/10/1998,635.82,636.01,625.24,625.84,0,0
12/11/1998,625.84,626.81,619.45,625.76,0,0
12/14/1998,625.76,625.76,610.66,612.55,0,0
12/15/1998,612.55,623.15,612.55,623.15,0,0
12/16/1998,623.15,625.23,619.45,622.71,0,0
12/17/1998,622.71,632.34,622.71,632.33,0,0
12/18/1998,632.33,637.26,631.81,636.74,0,0
12/21/1998,636.74,648.43,636.74,645.11,0,0
12/22/1998,645.11,647.82,639.59,644.97,0,0
12/23/1998,644.97,657.82,644.97,657.3,0,0
12/24/1998,657.3,658.02,655.56,656.58,0,0
12/28/1998,656.58,660.02,654.97,657.62,0,0
12/29/1998,657.62,665.25,654.76,665.25,0,0
12/30/1998,665.25,667.13,661.23,662.1,0,0
12/31/1998,662.1,667.08,660.47,664.27,0,0
01/04/1999,664.27,672.93,658.84,663.16,0,0
01/05/1999,663.14,671.22,663.03,670.85,0,0
01/06/1999,670.85,684.94,670.85,684.82,0,0
01/07/1999,684.82,684.82,677.49,683.92,0,0
01/08/1999,683.92,689.15,680.34,687.11,0,0
01/11/1999,687.11,688.28,677.45,682.85,0,0
01/12/1999,682.85,683.31,669.86,670.48,0,0
01/13/1999,670.48,674.01,652.18,667.31,0,0
01/14/1999,667.31,668.67,654.66,655.51,0,0
01/15/1999,655.51,671.18,655.51,671.18,0,0
01/19/1999,671.18,676.87,667.75,676.15,0,0
01/20/1999,676.15,686.87,676.05,677.72,0,0
01/21/1999,677.72,677.72,664.27,666.1,0,0
01/22/1999,666.1,666.55,657.21,661.23,0,0
01/25/1999,661.23,664.99,658.05,664.99,0,0
01/26/1999,664.99,674.38,664.99,674,0,0
01/27/1999,674,679.44,668.61,668.76,0,0
01/28/1999,668.76,680.23,668.76,679.83,0,0
01/29/1999,679.83,687.08,675.03,686.63,0,0
02/01/1999,686.63,688.97,682.88,683.56,0,0
02/02/1999,683.56,683.79,670.51,677.68,0,0
02/03/1999,677.68,684.66,674.36,683.28,0,0
02/04/1999,683.28,683.28,670.68,670.73,0,0
02/05/1999,670.73,672.48,661.98,664.97,0,0
02/08/1999,664.97,668.89,660.94,666.63,0,0
02/09/1999,666.63,666.76,651.99,652.13,0,0
02/10/1999,652.13,656.76,649.73,654.29,0,0
02/11/1999,654.29,670.58,654.29,670.58,0,0
02/12/1999,670.58,670.58,655.86,657.88,0,0
02/16/1999,657.88,669.29,657.88,663.08,0,0
02/17/1999,663.08,666.66,652.12,653.58,0,0
02/18/1999,653.58,661.13,651.96,660.41,0,0
02/19/1999,660.41,665.99,658.3,661.85,0,0
02/22/1999,661.86,678.43,661.86,678.41,0,0
02/23/1999,678.41,682.61,674.47,678.35,0,0
02/24/1999,678.35,684.59,669.1,669.63,0,0
02/25/1999,669.63,669.63,654.93,664.77,0,0
02/26/1999,664.78,665.77,655.8,661.43,0,0
03/01/1999,661.43,662.31,654.07,661.24,0,0
03/02/1999,661.24,667.96,654.9,656.57,0,0
03/03/1999,656.57,659.78,651.22,656.77,0,0
03/04/1999,656.77,666.19,656.77,665.9,0,0
03/05/1999,665.9,679.98,665.9,679.98,0,0
03/08/1999,679.98,683.89,678.55,683.89,0,0
03/09/1999,683.89,689.38,679.89,682.2,0,0
03/10/1999,682.2,685.73,680.12,685.66,0,0
03/11/1999,685.66,694.97,685.5,690.64,0,0
03/12/1999,690.64,694.03,686.24,688.59,0,0
03/15/1999,688.59,694.88,687.15,694.88,0,0
03/16/1999,694.88,697.02,692.63,694.2,0,0
03/17/1999,694.21,694.4,687.52,690.2,0,0
03/18/1999,690.2,699.2,688.59,698.88,0,0
03/19/1999,698.88,702.02,689.58,689.64,0,0
03/22/1999,689.64,691.57,687.02,687.85,0,0
03/23/1999,687.85,687.85,667.95,670.06,0,0
03/24/1999,670.06,673.8,667.41,673.79,0,0
03/25/1999,673.79,685.09,673.79,685.08,0,0
03/26/1999,685.08,685.08,679,681.67,0,0
03/29/1999,681.67,696.27,681.67,695.62,0,0
03/30/1999,695.62,695.73,688.54,690.95,0,0
03/31/1999,690.95,697.54,684.41,684.78,0,0
04/01/1999,684.78,688.84,682.73,688.16,0,0
04/05/1999,688.16,701.55,688.16,701.55,0,0
04/06/1999,701.55,704.23,696.17,699.73,0,0
04/07/1999,699.73,705.17,696.53,703.04,0,0
04/08/1999,703.04,711.7,700.54,711.67,0,0
04/09/1999,711.67,715.68,707.64,714.58,0,0
04/12/1999,714.58,720.42,706.6,720.33,0,0
04/13/1999,720.33,723.39,714.46,717.42,0,0
04/14/1999,717.42,721.76,708.01,708.04,0,0
04/15/1999,708.04,709.87,697.79,705.17,0,0
04/16/1999,705.17,706.73,699.78,704.31,0,0
04/19/1999,704.31,714.79,686.54,688.84,0,0
04/20/1999,688.84,697.79,688.28,697.79,0,0
04/21/1999,697.79,714.29,696.37,714.28,0,0
04/22/1999,714.28,725.14,714.28,725.14,0,0
04/23/1999,725.14,727.66,719.88,724.65,0,0
04/26/1999,724.65,728.47,723.49,726.66,0,0
04/27/1999,726.66,732.67,725.21,728.07,0,0
04/28/1999,728.07,730.59,721.1,722.36,0,0
04/29/1999,722.36,725.32,715.75,718.85,0,0
04/30/1999,718.85,724.09,705.38,715.49,0,0
05/03/1999,715.49,724.82,713.1,724.82,0,0
05/04/1999,724.82,725.28,713.56,714.27,0,0
05/05/1999,714.27,721.77,706.37,721.77,0,0
05/06/1999,721.77,722.23,709.31,713.72,0,0
05/07/1999,713.72,720.9,713.72,720.47,0,0
05/10/1999,720.47,724.66,716.25,719.42,0,0
05/11/1999,719.42,729.48,719.42,727.62,0,0
05/12/1999,727.62,733.97,716.9,732.58,0,0
05/13/1999,732.58,739.14,732.58,734.62,0,0
05/14/1999,734.62,734.62,716.48,718.82,0,0
05/17/1999,718.82,719.66,709.84,719.66,0,0
05/18/1999,719.66,722.38,711.71,716.42,0,0
05/19/1999,716.43,722.62,714.28,722.61,0,0
05/20/1999,722.61,726.28,720.29,720.29,0,0
05/21/1999,720.29,721.61,714.3,716.42,0,0
05/24/1999,716.42,717.67,701.71,703.39,0,0
05/25/1999,703.39,708.11,691.38,691.43,0,0
05/26/1999,691.43,701.24,687.72,701.24,0,0
05/27/1999,701.24,701.24,688.38,690.56,0,0
05/28/1999,690.55,701.72,690.55,700.77,0,0
06/01/1999,700.77,700.77,690.52,696.47,0,0
06/02/1999,696.47,698.16,687.89,697.17,0,0
06/03/1999,697.16,701.67,696.38,698.85,0,0
06/04/1999,698.85,713.12,698.85,713.12,0,0
06/07/1999,713.72,717.98,712.81,717.38,0,0
06/08/1999,717.4,717.4,706.49,708.42,0,0
06/09/1999,708.42,712.6,706.94,709.18,0,0
06/10/1999,709.18,709.18,696.24,700.93,0,0
06/11/1999,700.93,705.07,693.11,695.77,0,0
06/14/1999,695.77,699.04,693.72,694.42,0,0
06/15/1999,694.42,703.34,694.42,698.54,0,0
06/16/1999,698.54,714.65,698.54,713.65,0,0
06/17/1999,713.65,720.43,709.74,718.76,0,0
06/18/1999,718.76,720.86,715.7,719.96,0,0
06/21/1999,719.96,723.73,717.77,723.73,0,0
06/22/1999,723.73,725.09,717.05,717.05,0,0
06/23/1999,717.05,717.05,711.4,716.09,0,0
06/24/1999,716.09,716.09,703.59,706.87,0,0
06/25/1999,706.87,713.61,705.15,706.4,0,0
06/28/1999,706.4,715.71,706.4,714.99,0,0
06/29/1999,714.99,725.55,713.58,725.53,0,0
06/30/1999,725.53,736.74,719.86,735.99,0,0
07/01/1999,735.98,740.52,729.9,739.67,0,0
07/02/1999,739.67,745.07,739.36,745.07,0,0
07/06/1999,745.07,752.23,743.37,743.8,0,0
07/07/1999,743.8,746.14,741.13,746.14,0,0
07/08/1999,746.14,749.79,741.79,745.98,0,0
07/09/1999,745.98,750.37,745.98,750.37,0,0
07/12/1999,750.37,752.48,746.57,748.52,0,0
07/13/1999,748.52,748.52,742.22,745.72,0,0
07/14/1999,745.72,749.29,742.7,748.74,0,0
07/15/1999,748.74,755,748.74,755,0,0
07/16/1999,755,758.97,753.38,758.94,0,0
07/19/1999,758.94,759.78,751.64,752.81,0,0
07/20/1999,752.81,752.81,735.99,736.84,0,0
07/21/1999,736.84,741.92,734.78,738.74,0,0
07/22/1999,738.74,738.74,725.82,729.57,0,0
07/23/1999,729.57,732.79,724,727.57,0,0
07/26/1999,727.57,727.57,720.84,721.33,0,0
07/27/1999,721.33,732.16,721.33,729.44,0,0
07/28/1999,729.44,732.78,725.44,730.35,0,0
07/29/1999,730.35,730.35,713.63,717.51,0,0
07/30/1999,717.51,722.33,712.05,712.37,0,0
08/02/1999,712.37,719.93,710.05,711.44,0,0
08/03/1999,711.44,715.35,703.13,706.85,0,0
08/04/1999,706.85,709.85,696.77,697.22,0,0
08/05/1999,697.22,701.45,686.92,701.45,0,0
08/06/1999,701.45,703,691.15,694.42,0,0
08/09/1999,694.42,696.97,691.29,692.13,0,0
08/10/1999,692.13,692.34,675.67,683.41,0,0
08/11/1999,683.41,694.27,683.41,694.27,0,0
08/12/1999,694.27,700.23,692.89,692.95,0,0
08/13/1999,692.95,708.13,692.95,708.13,0,0
08/16/1999,708.13,710.21,704.79,709.81,0,0
08/17/1999,709.81,716.68,708.73,716.68,0,0
08/18/1999,716.68,716.68,710.65,711.02,0,0
08/19/1999,711.02,711.02,701.85,705.89,0,0
08/20/1999,705.89,712.56,705.89,712.56,0,0
08/23/1999,712.56,724.65,712.56,724.65,0,0
08/24/1999,724.65,730.51,720.96,725.59,0,0
08/25/1999,725.59,734.43,723.15,734.03,0,0
08/26/1999,731.73,733.35,725,725.13,0,0
08/27/1999,725.13,727.12,717.45,717.71,0,0
08/30/1999,717.71,718.94,704.55,705.16,0,0
08/31/1999,705.16,709.49,696.68,703.48,0,0
09/01/1999,703.48,709.56,703.48,709.44,0,0
09/02/1999,709.44,709.44,695.89,703.21,0,0
09/03/1999,703.21,723.28,703.21,723.18,0,0
09/07/1999,723.18,725.22,719.87,720.44,0,0
09/08/1999,720.44,722.45,713.65,716.66,0,0
09/09/1999,716.66,718.52,711.54,718.52,0,0
09/10/1999,718.52,724.01,718.29,721.15,0,0
09/13/1999,721.15,721.15,716.26,716.95,0,0
09/14/1999,716.95,716.95,710.12,713.27,0,0
09/15/1999,713.27,719.25,704.15,704.15,0,0
09/16/1999,704.15,705.47,694.32,703.14,0,0
09/17/1999,703.14,712.64,703.14,711.99,0,0
09/20/1999,711.99,713.54,709.5,711.63,0,0
09/21/1999,711.63,711.63,694.94,697.34,0,0
09/22/1999,697.34,701.41,692.46,699.1,0,0
09/23/1999,699.1,701.68,681.74,683.11,0,0
09/24/1999,683.11,683.69,674.7,681.6,0,0
09/27/1999,681.6,690.96,681.6,684.81,0,0
09/28/1999,684.81,685.04,670.61,683.63,0,0
09/29/1999,683.63,687.53,677.86,677.96,0,0
09/30/1999,677.96,688.64,677.96,684.8,0,0
10/01/1999,684.8,684.8,675.82,684.04,0,0
10/04/1999,684.04,694.99,684.04,694.99,0,0
10/05/1999,694.99,701.51,686.6,694,0,0
10/06/1999,694,706.53,694,706.5,0,0
10/07/1999,706.5,708.16,701.01,702.73,0,0
10/08/1999,702.73,710.69,698.99,710.56,0,0
10/11/1999,710.56,713.12,709.86,711.59,0,0
10/12/1999,711.59,711.96,699,699.54,0,0
10/13/1999,699.54,699.54,684.4,685.64,0,0
10/14/1999,685.64,687.58,676.94,685.18,0,0
10/15/1999,685.18,685.18,665.6,667.03,0,0
10/18/1999,667.03,669.36,658.82,668.63,0,0
10/19/1999,668.63,682.46,668.63,673.26,0,0
10/20/1999,673.26,686.68,673.26,686.68,0,0
10/21/1999,686.68,686.68,674.76,683.69,0,0
10/22/1999,683.69,696.49,683.69,692.94,0,0
10/25/1999,692.94,692.95,685.36,689.4,0,0
10/26/1999,689.4,694.71,683.78,683.81,0,0
10/27/1999,683.81,692.24,683.18,691.19,0,0
10/28/1999,691.19,714.6,691.19,714.59,0,0
10/29/1999,714.59,731.25,714.59,726.5,0,0
11/01/1999,726.5,729.51,722.91,722.99,0,0
11/02/1999,722.99,730.69,719.87,720.29,0,0
11/03/1999,720.29,727.09,720.29,724.71,0,0
11/04/1999,724.71,732.52,724.71,729.5,0,0
11/05/1999,729.5,742.44,729.5,734.5,0,0
11/08/1999,734.5,740.64,732.68,738.38,0,0
11/09/1999,738.37,742.01,730.82,732.45,0,0
11/10/1999,732.45,739.88,729.85,736.85,0,0
11/11/1999,736.85,740.95,735.47,739.83,0,0
11/12/1999,739.83,748.17,733.05,748.17,0,0
11/15/1999,748.17,749.36,746.26,747.55,0,0
11/16/1999,747.55,760.8,747.55,760.6,0,0
11/17/1999,760.62,762.56,756.31,756.31,0,0
11/18/1999,756.31,764.28,756.31,764.25,0,0
11/19/1999,764.25,764.58,760.79,762.98,0,0
11/22/1999,762.98,764.67,758.34,762.78,0,0
11/23/1999,762.78,764.55,752.37,753.47,0,0
11/24/1999,753.47,760.72,750.55,759.6,0,0
11/26/1999,759.6,764.31,759.6,760.37,0,0
11/29/1999,760.37,760.37,754.04,755.36,0,0
11/30/1999,755.36,756.73,744.83,746.12,0,0
12/01/1999,746.12,751.54,745.26,750.27,0,0
12/02/1999,750.27,757.81,750.27,757.81,0,0
12/03/1999,757.81,777.48,757.81,770.56,0,0
12/06/1999,770.56,771.17,763.46,766.19,0,0
12/07/1999,766.19,768.35,760.42,760.88,0,0
12/08/1999,760.88,764.66,758.82,758.97,0,0
12/09/1999,758.97,767.01,752.31,760.92,0,0
12/10/1999,760.92,766.97,759.11,764.84,0,0
12/13/1999,764.83,766.37,761.27,763.51,0,0
12/14/1999,763.51,764.3,754.33,755.18,0,0
12/15/1999,755.18,761.09,750.25,759.08,0,0
12/16/1999,759.08,763.72,756.61,762.37,0,0
12/17/1999,762.37,769.57,762.37,763.98,0,0
12/20/1999,763.98,768.79,759.92,763.37,0,0
12/21/1999,763.37,773.29,762.13,772.54,0,0
12/22/1999,772.54,776,770.32,774.75,0,0
12/23/1999,774.75,787.19,774.75,785.63,0,0
12/27/1999,785.63,787.83,780.68,783.5,0,0
12/28/1999,783.5,787.45,781.41,785.22,0,0
12/29/1999,785.22,790.44,785.22,789.91,0,0
12/30/1999,789.89,794.27,789.14,790.19,0,0
12/31/1999,790.19,794.38,789.2,793.31,0,0
01/03/2000,793.31,798.42,776.4,786.2,0,0
01/04/2000,786.27,786.27,754.74,755.8,0,0
01/05/2000,755.8,762.21,742.82,757.09,0,0
01/06/2000,757.09,761.96,751.59,756.73,0,0
01/07/2000,756.73,777.25,755.46,777.25,0,0
01/10/2000,777.25,792.43,777.25,789.28,0,0
01/11/2000,789.28,789.76,775.74,777.65,0,0
01/12/2000,777.65,780.34,771.65,774.67,0,0
01/13/2000,774.67,788.01,774.67,786.28,0,0
01/14/2000,786.28,799.3,786.28,795.53,0,0
01/18/2000,795.53,795.64,788.99,791.32,0,0
01/19/2000,791.32,796.09,788.16,793.84,0,0
01/20/2000,793.84,799.56,785.77,790.5,0,0
01/21/2000,790.5,794.81,787.88,790.31,0,0
01/24/2000,790.31,797.34,766.46,769.42,0,0
01/25/2000,769.42,774.23,761.15,773.12,0,0
01/26/2000,773.12,775.12,768.88,769.93,0,0
01/27/2000,769.93,778.68,753.48,767.26,0,0
01/28/2000,767.26,767.26,744.49,746.88,0,0
01/31/2000,746.88,761.74,738.55,761.73,0,0
02/01/2000,761.73,772.13,756.51,770.85,0,0
02/02/2000,770.85,777.49,768.78,771.54,0,0
02/03/2000,771.54,781.46,767.31,781.31,0,0
02/04/2000,781.31,787.17,771.15,780.8,0,0
02/07/2000,780.8,782.83,776.65,782.69,0,0
02/08/2000,782.69,791.88,782.69,791.87,0,0
02/09/2000,791.86,793.62,776.63,776.65,0,0
02/10/2000,776.67,782.53,774.32,780.13,0,0
02/11/2000,780.13,780.2,760.99,765.36,0,0
02/14/2000,765.36,769.48,761.46,766.85,0,0
02/15/2000,766.86,775.23,758.93,772.48,0,0
02/16/2000,772.48,775.25,766.05,767.13,0,0
02/17/2000,767.13,773.97,764.78,769.6,0,0
02/18/2000,769.6,770.07,747.01,747.89,0,0
02/22/2000,747.89,753.12,738.95,750.49,0,0
02/23/2000,750.49,762.53,747.29,757.99,0,0
02/24/2000,758,761.82,743.99,757.45,0,0
02/25/2000,757.45,762.8,746.07,747.96,0,0
02/28/2000,747.96,761.29,742.25,754.66,0,0
02/29/2000,754.66,768.48,754.66,767.72,0,0
03/01/2000,767.72,778,767.72,775.89,0,0
03/02/2000,775.89,778.69,769.23,775.74,0,0
03/03/2000,775.73,792.39,775.73,792.39,0,0
03/06/2000,792.55,793.89,781.53,785.1,0,0
03/07/2000,785.17,790.05,763.46,766.34,0,0
03/08/2000,766.34,773.88,758.23,771.22,0,0
03/09/2000,771.24,789.94,766.34,789.88,0,0
03/10/2000,789.82,796.97,785.5,786.55,0,0
03/13/2000,786.55,786.65,768.01,777.22,0,0
03/14/2000,777.22,785.16,761.48,761.48,0,0
03/15/2000,761.48,777.01,758.78,773.59,0,0
03/16/2000,773.58,810.46,773.58,810.46,0,0
03/17/2000,810.46,820.33,807.15,814.16,0,0
03/20/2000,814.16,816.58,801.76,804.8,0,0
03/21/2000,804.8,823.75,795.69,823.73,0,0
03/22/2000,823.77,833.75,823.23,831.49,0,0
03/23/2000,831.48,847.38,827.35,844.7,0,0
03/24/2000,844.7,858.48,838.37,844.78,0,0
03/27/2000,844.78,849.42,839.98,842.56,0,0
03/28/2000,842.56,843.43,832.15,832.4,0,0
03/29/2000,832.4,837.64,823.18,828.03,0,0
03/30/2000,828.03,833.85,808.52,816.6,0,0
03/31/2000,816.6,835.2,813.78,826.03,0,0
04/03/2000,826.02,829.31,817.56,822.82,0,0
04/04/2000,822.82,833,768.21,815.21,0,0
04/05/2000,815.21,825.57,804.17,814.36,0,0
04/06/2000,814.39,829.38,814.39,824.07,0,0
04/07/2000,824.04,834.12,824.04,833.76,0,0
04/10/2000,833.76,838.23,822.29,822.3,0,0
04/11/2000,822.3,826.56,810.38,818.23,0,0
04/12/2000,818.23,823.05,798.5,798.96,0,0
04/13/2000,798.96,805.95,784.42,784.99,0,0
04/14/2000,784.99,784.99,728.19,737.15,0,0
04/17/2000,737.02,761.74,730.64,761.74,0,0
04/18/2000,761.7,785.96,760.33,785.96,0,0
04/19/2000,785.91,790.41,776.75,778.47,0,0
04/20/2000,778.47,782.94,774.02,780.71,0,0
04/24/2000,780.71,780.71,763.51,776.62,0,0
04/25/2000,776.62,804.15,776.62,804,0,0
04/26/2000,804,807.45,793.34,794.79,0,0
04/27/2000,794.79,800.87,780.52,799.46,0,0
04/28/2000,799.45,805.19,793.78,797.06,0,0
05/01/2000,797.06,812.53,797.06,806.07,0,0
05/02/2000,806.07,806.07,791.09,791.43,0,0
05/03/2000,791.43,791.43,765.19,775.18,0,0
05/04/2000,775.19,779.67,771.42,774.57,0,0
05/05/2000,774.57,788.55,771.96,786.94,0,0
05/08/2000,786.9,786.9,778.17,780.74,0,0
05/09/2000,780.74,784.28,767.11,773.32,0,0
05/10/2000,773.31,773.31,750.69,754.65,0,0
05/11/2000,754.65,770.16,754.65,769.51,0,0
05/12/2000,769.51,781.89,769.51,775.85,0,0
05/15/2000,775.85,792.57,772.08,792.56,0,0
05/16/2000,792.56,803.13,792.48,801.09,0,0
05/17/2000,801.09,801.09,787.8,790.6,0,0
05/18/2000,790.6,795.92,783.26,783.27,0,0
05/19/2000,783.27,783.27,762.92,766.33,0,0
05/22/2000,766.33,767.68,743.85,762.27,0,0
05/23/2000,762.27,764.78,746.87,746.94,0,0
05/24/2000,746.94,760.27,737.78,759.35,0,0
05/25/2000,759.35,767.32,746.91,750.09,0,0
05/26/2000,750.09,755.47,744.53,748.98,0,0
05/30/2000,748.98,775.4,748.98,775.4,0,0
05/31/2000,775.4,782.23,771.14,773.99,0,0
06/01/2000,773.99,791.7,773.99,791.7,0,0
06/02/2000,791.71,812.93,791.71,810.73,0,0
06/05/2000,810.73,811.65,803.51,805.54,0,0
06/06/2000,805.54,808.81,798.39,799.17,0,0
06/07/2000,799.17,807.85,797.15,806.85,0,0
06/08/2000,806.83,809.55,799.19,801.86,0,0
06/09/2000,801.86,808.52,800.01,801.2,0,0
06/12/2000,801.21,803.85,792.99,793,0,0
06/13/2000,793,805.1,789.38,805.1,0,0
06/14/2000,805.1,812.56,803.54,804.57,0,0
06/15/2000,804.57,810.36,800.17,809.01,0,0
06/16/2000,809.01,810.75,799.86,802.33,0,0
06/19/2000,802.33,816.3,799.34,815.11,0,0
06/20/2000,815.11,817.3,808.29,811.66,0,0
06/21/2000,811.66,814.83,807.33,813.36,0,0
06/22/2000,813.36,813.36,796.84,798.32,0,0
06/23/2000,798.32,802.36,789.64,791.5,0,0
06/26/2000,791.5,799.75,791.5,798.05,0,0
06/27/2000,798.05,802.07,793.6,793.6,0,0
06/28/2000,793.6,803.99,793.6,798.35,0,0
06/29/2000,798.35,798.79,787.4,791.76,0,0
06/30/2000,791.76,796.54,788.2,796.44,0,0
07/03/2000,796.44,804.81,794.7,804.51,0,0
07/05/2000,804.44,804.44,789.49,791.39,0,0
07/06/2000,791.39,799.9,786.98,798.21,0,0
07/07/2000,798.21,813.18,798.21,810.05,0,0
07/10/2000,810.05,814.57,807.69,809.05,0,0
07/11/2000,809.05,815.91,806.25,810.4,0,0
07/12/2000,810.4,821.21,810.4,819.27,0,0
07/13/2000,819.27,825.53,818.9,822.79,0,0
07/14/2000,822.79,830.41,821.54,830.41,0,0
07/17/2000,830.41,834.6,827.81,831.42,0,0
07/18/2000,831.42,831.42,819.23,820.39,0,0
07/19/2000,820.39,820.67,810.88,811.89,0,0
07/20/2000,811.89,824.66,811.89,822.27,0,0
07/21/2000,822.27,822.27,811.76,812.27,0,0
07/24/2000,812.27,815.55,801.5,802.17,0,0
07/25/2000,802.17,808.56,801.29,806.54,0,0
07/26/2000,806.54,806.54,793.79,795.65,0,0
07/27/2000,795.65,799.79,789.3,790.32,0,0
07/28/2000,790.32,793.57,769.88,772.98,0,0
07/31/2000,773.04,782.98,771.36,781.09,0,0
08/01/2000,781.09,787.17,779.34,783.77,0,0
08/02/2000,783.77,791.26,780.71,783.98,0,0
08/03/2000,783.98,792.19,774.21,792.19,0,0
08/04/2000,792.19,799.13,792.19,798.4,0,0
08/07/2000,798.4,807.93,797.44,807.36,0,0
08/08/2000,807.36,809.49,804.27,807.96,0,0
08/09/2000,807.96,813.16,802.86,803.57,0,0
08/10/2000,803.57,804.49,796.62,796.67,0,0
08/11/2000,796.64,804.99,791.82,804.08,0,0
08/14/2000,804.08,814.41,802.25,814.38,0,0
08/15/2000,814.38,815.66,809.87,810.66,0,0
08/16/2000,810.66,817.55,807.04,809.47,0,0
08/17/2000,809.47,819.77,809.11,818.42,0,0
08/18/2000,818.42,820.59,814.79,816.38,0,0
08/21/2000,816.38,822.85,816.19,820.39,0,0
08/22/2000,820.39,825.81,820.24,820.51,0,0
08/23/2000,820.51,826.04,815.49,825.58,0,0
08/24/2000,825.56,829.47,823.9,828.33,0,0
08/25/2000,828.33,831.47,825.95,827.84,0,0
08/28/2000,827.84,837.09,827.84,832.01,0,0
08/29/2000,832.01,833.37,827.82,831.2,0,0
08/30/2000,831.2,831.98,827.49,829.47,0,0
08/31/2000,829.47,842.29,829.47,838.61,0,0
09/01/2000,838.65,845.69,837.51,841.47,0,0
09/05/2000,841.47,841.47,832.25,833.22,0,0
09/06/2000,833.23,835.17,823.99,824.06,0,0
09/07/2000,824.06,832.36,824.06,831.37,0,0
09/08/2000,831.42,831.42,823.65,825.68,0,0
09/11/2000,825.68,832.3,819.23,822.63,0,0
09/12/2000,822.63,827.17,817.46,818.95,0,0
09/13/2000,818.95,821.82,814.25,821.18,0,0
09/14/2000,821.18,827.53,818.95,820.91,0,0
09/15/2000,820.91,820.91,808.67,811.66,0,0
09/18/2000,811.66,812.85,796.7,797.98,0,0
09/19/2000,797.98,808.2,797.98,807.99,0,0
09/20/2000,807.99,807.99,793.09,804.81,0,0
09/21/2000,804.81,804.81,796.33,801.72,0,0
09/22/2000,801.72,803.52,784.73,803.52,0,0
09/25/2000,803.51,809.97,797.96,799.24,0,0
09/26/2000,799.24,803.94,791.2,792.4,0,0
09/27/2000,792.4,798.51,788.37,792.33,0,0
09/28/2000,792.33,811.99,791.3,811.03,0,0
09/29/2000,811.03,811.03,799.65,799.68,0,0
10/02/2000,799.67,803.69,793.02,796.01,0,0
10/03/2000,796.05,804.55,787.07,787.67,0,0
10/04/2000,787.67,794.85,781.13,792.83,0,0
10/05/2000,792.83,797.82,790.45,791.98,0,0
10/06/2000,791.97,795.5,769.68,776.25,0,0
10/09/2000,776.25,776.72,764.94,773.13,0,0
10/10/2000,773.13,776.6,760.37,762.02,0,0
10/11/2000,762.6,762.6,741.28,749.92,0,0
10/12/2000,749.92,756.71,729.26,730.02,0,0
10/13/2000,730.02,756.93,728.25,756.93,0,0
10/16/2000,756.93,761.76,753.64,758.38,0,0
10/17/2000,758.38,762.71,739.99,744.44,0,0
10/18/2000,744.44,747.3,718.19,738.95,0,0
10/19/2000,738.95,765.04,738.95,764.78,0,0
10/20/2000,763.54,776.96,763.08,770.89,0,0
10/23/2000,770.89,777.03,767.07,771.4,0,0
10/24/2000,771.39,781.62,766.45,770.74,0,0
10/25/2000,770.74,770.74,751.05,752.79,0,0
10/26/2000,752.79,757.15,735.34,753.07,0,0
10/27/2000,753.06,763.14,751.45,760.48,0,0
10/30/2000,760.48,772.41,758.19,767.95,0,0
10/31/2000,767.95,788.72,767.95,788.02,0,0
11/01/2000,788.02,788.56,778.2,783.83,0,0
11/02/2000,783.83,792.27,783.83,791.18,0,0
11/03/2000,791.18,793.91,786.79,790.84,0,0
11/06/2000,792.35,796.65,790.78,792.61,0,0
11/07/2000,792.61,793.99,786.76,792.13,0,0
11/08/2000,792.13,794.93,777.51,777.77,0,0
11/09/2000,777.77,777.77,754.13,771.26,0,0
11/10/2000,771.26,771.26,751.94,751.94,0,0
11/13/2000,751.94,751.94,728.17,742.01,0,0
11/14/2000,742.01,764.47,742.01,760.94,0,0
11/15/2000,760.94,769.22,757.5,765.54,0,0
11/16/2000,765.54,768.03,753.7,754.14,0,0
11/17/2000,754.14,761.21,744.76,750.91,0,0
11/20/2000,750.91,750.91,733.58,734.27,0,0
11/21/2000,734.3,740.15,728.84,735.38,0,0
11/22/2000,735.38,735.38,719.65,720.78,0,0
11/24/2000,720.78,734.9,720.78,734.66,0,0
11/27/2000,734.66,745.66,734.66,737.29,0,0
11/28/2000,737.29,742.02,726.53,727.04,0,0
11/29/2000,727.04,734.88,722.1,728.94,0,0
11/30/2000,728.93,728.93,703.79,714.47,0,0
12/01/2000,714.47,727.14,712.6,717.29,0,0
12/04/2000,717.29,725.14,713.06,720.41,0,0
12/05/2000,720.4,751.87,720.4,751.87,0,0
12/06/2000,751.87,753.14,735.89,738.6,0,0
12/07/2000,738.6,740.47,732.18,735.02,0,0
12/08/2000,735.02,758.13,735.02,754.02,0,0
12/11/2000,754.02,765.96,751.55,762,0,0
12/12/2000,762,762,754.39,754.79,0,0
12/13/2000,754.79,763.07,746.34,747.29,0,0
12/14/2000,747.29,747.34,734.68,734.89,0,0
12/15/2000,734.89,734.89,715.34,720.49,0,0
12/18/2000,720.49,732.11,720.49,725.91,0,0
12/19/2000,729.84,738.36,715.44,725.91,0,0
12/20/2000,715.74,715.74,689.36,691.41,0,0
12/21/2000,691.43,702.22,684.84,695.36,0,0
12/22/2000,695.36,715.42,695.36,715.39,0,0
12/26/2000,715.38,720.65,712.56,720.05,0,0
12/27/2000,720.05,730.06,717.26,729.28,0,0
12/28/2000,729.28,735.21,727.82,734.69,0,0
12/29/2000,734.69,737.94,724.28,725.75,0,0
01/02/2001,725.75,725.75,697.49,701.19,0,0
01/03/2001,701.23,738.13,695.14,737.94,0,0
01/04/2001,737.91,738.94,726.24,728.61,0,0
01/05/2001,728.61,729.22,706.18,707.95,0,0
01/08/2001,707.95,707.95,694.76,705.99,0,0
01/09/2001,705.99,715.17,705.45,709.13,0,0
01/10/2001,709.13,719.13,701.91,718.91,0,0
01/11/2001,718.91,730.76,716.94,727.83,0,0
01/12/2001,727.83,732.41,720.58,724.34,0,0
01/16/2001,724.34,729.74,721.56,729.23,0,0
01/17/2001,729.23,741.39,729.23,731.29,0,0
01/18/2001,731.38,741.85,729.27,740.06,0,0
01/19/2001,740.06,744.37,733.47,735.71,0,0
01/22/2001,735.71,741.78,731.49,736.25,0,0
01/23/2001,736.13,748.29,734.47,747.3,0,0
01/24/2001,747.3,753.05,745.45,749.49,0,0
01/25/2001,749.49,750.58,743.23,744.31,0,0
01/26/2001,744.31,744.56,735.94,743.57,0,0
01/29/2001,743.55,750.14,741.05,749.83,0,0
01/30/2001,749.83,755.81,745.61,754.96,0,0
01/31/2001,754.96,759.82,749.1,749.98,0,0
02/01/2001,749.98,753.21,746.06,753.19,0,0
02/02/2001,753.19,754.33,739.08,739.52,0,0
02/05/2001,739.47,741.69,736.23,741.48,0,0
02/06/2001,741.48,747.61,740.21,741.73,0,0
02/07/2001,741.73,741.73,730.89,734.94,0,0
02/08/2001,735.04,740.61,730.24,730.36,0,0
02/09/2001,730.36,730.36,718.26,721.01,0,0
02/12/2001,721.01,729.62,719.67,729.48,0,0
02/13/2001,729.48,733.86,722.15,722.82,0,0
02/14/2001,722.82,723.73,715.06,722.29,0,0
02/15/2001,722.29,731.68,722.29,729.13,0,0
02/16/2001,729.13,729.13,711.71,716.12,0,0
02/20/2001,716.12,719.03,702.5,702.78,0,0
02/21/2001,702.78,704.77,688.82,689.95,0,0
02/22/2001,689.95,691.51,674.59,687.37,0,0
02/23/2001,687.37,687.37,667.48,684.85,0,0
02/26/2001,684.85,697.6,683.25,697.58,0,0
02/27/2001,697.58,699.07,687.82,690.31,0,0
02/28/2001,690.31,693.28,675.08,680.52,0,0
03/01/2001,680.52,681.35,666.12,681.18,0,0
03/02/2001,681.18,687.69,670,678.43,0,0
03/05/2001,678.43,683.3,678.43,682.2,0,0
03/06/2001,682.2,696.45,682.2,689.21,0,0
03/07/2001,689.21,694.33,689.17,693.06,0,0
03/08/2001,693.06,694.82,689.64,692.92,0,0
03/09/2001,692.92,692.92,673.7,675.94,0,0
03/12/2001,675.94,675.94,645.62,647.09,0,0
03/13/2001,647.09,657.62,643.2,657.5,0,0
03/14/2001,657.5,657.5,635.94,641.12,0,0
03/15/2001,641.12,649.79,641.12,643.54,0,0
03/16/2001,643.54,643.54,629.53,630.29,0,0
03/19/2001,630.29,643.11,628.06,642.12,0,0
03/20/2001,642.12,647.45,626.4,626.59,0,0
03/21/2001,626.59,630.09,613.22,615.07,0,0
03/22/2001,615.07,616.25,592.39,612.27,0,0
03/23/2001,612.27,625.73,612.27,624.79,0,0
03/26/2001,624.79,636.13,624.79,631.84,0,0
03/27/2001,631.84,647.69,630.41,647.26,0,0
03/28/2001,647.26,647.26,629.04,631.36,0,0
03/29/2001,631.36,636.15,622.56,628.35,0,0
03/30/2001,628.35,636.6,626.46,635.67,0,0
04/02/2001,635.67,639.05,622.16,626.19,0,0
04/03/2001,626.2,626.2,600.74,604.04,0,0
04/04/2001,604.04,609.48,596.53,601.74,0,0
04/05/2001,601.74,629.09,601.74,629.09,0,0
04/06/2001,629.09,629.09,611.7,615.83,0,0
04/09/2001,615.83,625.73,615.43,621.37,0,0
04/10/2001,621.37,641.73,621.37,638.87,0,0
04/11/2001,638.87,647.45,635.01,637.91,0,0
04/12/2001,637.91,647.79,633.84,647.78,0,0
04/16/2001,647.78,647.78,639.16,645.04,0,0
04/17/2001,645.04,652.2,639.45,652.07,0,0
04/18/2001,652.08,682.65,652.08,676.81,0,0
04/19/2001,676.81,686.28,674.63,686.27,0,0
04/20/2001,686.27,686.27,675.21,680.24,0,0
04/23/2001,680.24,680.24,665.85,669.15,0,0
04/24/2001,669.15,674.51,661.22,661.64,0,0
04/25/2001,661.64,674.36,660.42,672.91,0,0
04/26/2001,672.91,683.45,672.91,676.12,0,0
04/27/2001,676.12,686.57,676.12,686.55,0,0
04/30/2001,686.55,696.4,683.3,686.12,0,0
05/01/2001,686.2,695.31,684.37,695.3,0,0
05/02/2001,695.3,699.44,691.2,697.03,0,0
05/03/2001,697.03,697.03,681.92,686.21,0,0
05/04/2001,686.21,696.23,676.89,696.18,0,0
05/07/2001,696.18,698.28,692.2,693.94,0,0
05/08/2001,696.26,696.49,688.73,693.15,0,0
05/09/2001,693.15,693.31,685.88,689.88,0,0
05/10/2001,689.88,696.59,688.94,689.16,0,0
05/11/2001,689.16,691.72,681.61,683.95,0,0
05/14/2001,683.95,685.56,680.89,685.26,0,0
05/15/2001,685.26,690.28,683.76,685.99,0,0
05/16/2001,685.98,705.95,682.39,705.28,0,0
05/17/2001,705.28,712.28,704.36,708.42,0,0
05/18/2001,708.42,710.25,704.85,710.2,0,0
05/21/2001,710.2,722.85,708.47,722.85,0,0
05/22/2001,722.85,724.94,719.59,721.46,0,0
05/23/2001,721.46,721.46,709.4,709.45,0,0
05/24/2001,709.45,712.59,705.01,712.11,0,0
05/25/2001,712.11,712.18,703.76,704.49,0,0
05/29/2001,704.49,704.49,696.61,697.7,0,0
05/30/2001,697.7,697.7,685.01,685.95,0,0
05/31/2001,685.95,693.99,685.95,690.63,0,0
06/01/2001,690.52,696.35,686.13,694.2,0,0
06/04/2001,694.2,697.89,692,697.89,0,0
06/05/2001,697.89,709.43,697.89,707.95,0,0
06/06/2001,707.95,708.2,700.47,700.9,0,0
06/07/2001,700.9,704.9,698.25,704.77,0,0
06/08/2001,704.77,704.8,695.47,697.96,0,0
06/11/2001,697.96,697.96,688.84,691.74,0,0
06/12/2001,691.74,694.75,680.85,692.02,0,0
06/13/2001,692.02,694.64,684.58,684.6,0,0
06/14/2001,684.6,684.6,671.37,671.9,0,0
06/15/2001,671.9,672.89,663.06,669.21,0,0
06/18/2001,668.57,673.01,665.69,665.7,0,0
06/19/2001,665.7,675.35,664.8,667.2,0,0
06/20/2001,667.2,674.71,665.69,674.11,0,0
06/21/2001,674.11,682.54,672.25,680.97,0,0
06/22/2001,680.97,681.19,671.99,674.05,0,0
06/25/2001,674.05,677.21,667.45,670.06,0,0
06/26/2001,670.06,671.73,663.15,669.67,0,0
06/27/2001,669.67,671.97,665.33,667.71,0,0
06/28/2001,667.71,680.81,667.71,676.61,0,0
06/29/2001,676.61,683.38,674.17,677.03,0,0
07/02/2001,677.37,683.77,676.09,681.77,0,0
07/03/2001,681.75,681.75,677.73,680.3,0,0
07/05/2001,680.3,680.3,671.89,671.96,0,0
07/06/2001,671.96,671.96,655.32,656.37,0,0
07/09/2001,656.37,661.69,655.92,660.3,0,0
07/10/2001,660.3,662.78,649.89,650.61,0,0
07/11/2001,650.61,651.74,642.88,649.31,0,0
07/12/2001,649.31,665.85,649.31,664.92,0,0
07/13/2001,664.92,670.26,662.48,668.71,0,0
07/16/2001,668.69,670.83,659.86,660.95,0,0
07/17/2001,660.95,668.22,657.58,667.93,0,0
07/18/2001,667.93,667.93,659.49,663.62,0,0
07/19/2001,663.62,673.16,662.41,667.19,0,0
07/20/2001,667.19,667.77,663.1,665.23,0,0
07/23/2001,665.23,667.92,654.76,655.05,0,0
07/24/2001,655.05,655.05,640.74,643.93,0,0
07/25/2001,643.93,652.96,643.5,652.94,0,0
07/26/2001,652.94,661.31,649.34,660.84,0,0
07/27/2001,660.84,664.51,657.49,662.59,0,0
07/30/2001,662.59,664.17,659.6,662.03,0,0
07/31/2001,662.03,671.63,662.03,665.49,0,0
08/01/2001,665.49,672.18,665.49,668.76,0,0
08/02/2001,668.76,674.49,668.17,671.2,0,0
08/03/2001,671.2,671.2,663.18,668.07,0,0
08/06/2001,668.07,668.07,659.1,660.32,0,0
08/07/2001,660.32,663.67,657.47,662.02,0,0
08/08/2001,662.02,663.25,649.33,650.6,0,0
08/09/2001,650.6,650.86,645.42,650.37,0,0
08/10/2001,650.37,655.51,643.11,653.87,0,0
08/13/2001,653.87,656.61,651.63,655.26,0,0
08/14/2001,655.26,659.18,651.99,653.29,0,0
08/15/2001,653.29,655.49,648.04,648.45,0,0
08/16/2001,648.45,649.99,641.38,649.99,0,0
08/17/2001,649.99,649.99,636.69,639.53,0,0
08/20/2001,639.53,644.24,638.72,644.24,0,0
08/21/2001,644.24,648.87,636.39,636.69,0,0
08/22/2001,636.69,642.65,634.3,641.35,0,0
08/23/2001,641.35,644.02,639.14,639.54,0,0
08/24/2001,639.54,651.35,639.54,651.32,0,0
08/27/2001,651.32,652.68,647.9,648.58,0,0
08/28/2001,648.58,648.9,639.02,639.24,0,0
08/29/2001,639.24,642.13,631.94,632.79,0,0
08/30/2001,632.79,634.21,620.26,622.67,0,0
08/31/2001,622.68,629.27,621.21,625.26,0,0
09/04/2001,625.26,636.69,623.19,624.97,0,0
09/05/2001,624.97,626.22,614.81,623.18,0,0
09/06/2001,623.18,623.18,609.35,609.75,0,0
09/07/2001,609.75,609.75,596.37,598.63,0,0
09/10/2001,598.63,603.68,592.25,601.18,0,0
09/17/2001,601.18,601.18,570.84,571.27,0,0
09/18/2001,571.27,574.51,565.01,566.82,0,0
09/19/2001,566.8,570.05,540.19,557.49,0,0
09/20/2001,557.49,557.49,540.04,540.08,0,0
09/21/2001,540.08,540.08,518.71,529.66,0,0
09/24/2001,529.66,552.17,529.66,549.84,0,0
09/25/2001,549.84,556.82,547.07,554.25,0,0
09/26/2001,554.25,558.08,548.46,550.53,0,0
09/27/2001,550.53,556.9,545.44,556.88,0,0
09/28/2001,556.88,569.53,556.88,569.53,0,0
10/01/2001,569.53,569.53,561.2,567.29,0,0
10/02/2001,567.29,573.8,565.35,573.8,0,0
10/03/2001,573.8,587.75,568.83,586.17,0,0
10/04/2001,586.17,593.07,584.45,585.46,0,0
10/05/2001,582.7,585.88,575.84,585.43,0,0
10/08/2001,585.43,585.43,578.09,580.85,0,0
10/09/2001,580.85,581.29,576.37,577.83,0,0
10/10/2001,577.83,591.53,575.74,591.46,0,0
10/11/2001,591.46,602.28,591.46,601.66,0,0
10/12/2001,601.66,601.66,587.71,598.18,0,0
10/15/2001,598.18,598.18,591.05,597.48,0,0
10/16/2001,597.48,604.19,596.54,602.15,0,0
10/17/2001,602.15,607.29,589.93,590.17,0,0
10/18/2001,590.17,590.5,583.43,585.53,0,0
10/19/2001,585.53,589.7,579.9,588.63,0,0
10/22/2001,588.63,597.64,587.15,597.47,0,0
10/23/2001,597.47,602.13,592.97,594.39,0,0
10/24/2001,594.39,597.27,591.98,594.78,0,0
10/25/2001,594.78,603.39,584.5,603.39,0,0
10/26/2001,603.39,608.74,600.48,605.87,0,0
10/29/2001,605.87,605.87,591.68,591.68,0,0
10/30/2001,591.68,591.68,577.81,581.48,0,0
10/31/2001,581.48,589.74,580.39,582.22,0,0
11/01/2001,582.22,595.23,578.85,594.71,0,0
11/02/2001,594.71,597.19,590.17,595.73,0,0
11/05/2001,595.73,606.18,595.73,604.19,0,0
11/06/2001,604.19,613.22,600.53,612.95,0,0
11/07/2001,612.94,617.42,610.18,611.51,0,0
11/08/2001,611.51,621.81,610.7,612.22,0,0
11/09/2001,612.22,614.2,608.12,612.68,0,0
11/12/2001,612.68,613.79,601.11,612.2,0,0
11/13/2001,612.2,623.83,612.2,623.83,0,0
11/14/2001,623.83,628.9,620.84,625.7,0,0
11/15/2001,625.7,628.66,622.5,625.8,0,0
11/16/2001,625.79,626.68,619.84,624.23,0,0
11/19/2001,624.23,631.52,624.23,631.52,0,0
11/20/2001,631.52,631.94,626.13,626.36,0,0
11/21/2001,626.36,626.36,619.73,623.53,0,0
11/23/2001,623.53,631.24,623.09,630.93,0,0
11/26/2001,630.93,635.57,628.98,635.41,0,0
11/27/2001,635.41,638.77,626.97,631.73,0,0
11/28/2001,631.73,631.73,619.99,620.07,0,0
11/29/2001,620.07,627.14,618.49,627.13,0,0
11/30/2001,627.12,628.5,624.67,626.15,0,0
12/03/2001,626.15,626.15,618.64,620.75,0,0
12/04/2001,620.75,629.8,620.75,629.8,0,0
12/05/2001,629.29,645.96,629.29,643.95,0,0
12/06/2001,643.95,646.27,641.31,643.04,0,0
12/07/2001,643.04,643.04,635.64,638.37,0,0
12/10/2001,638.37,638.57,628.5,628.68,0,0
12/11/2001,628.68,634.64,625.88,627.22,0,0
12/12/2001,627.22,629.72,620.98,627.22,0,0
12/13/2001,627.22,627.22,617.14,617.61,0,0
12/14/2001,617.61,622.04,611.17,619.5,0,0
12/17/2001,619.5,627.2,619.19,625.88,0,0
12/18/2001,625.88,632.01,625.88,631.18,0,0
12/19/2001,631.18,635.86,626.51,634,0,0
12/20/2001,634,634.81,628.16,628.16,0,0
12/21/2001,628.16,632.67,628.16,631.57,0,0
12/24/2001,631.57,633.14,631.57,631.72,0,0
12/26/2001,631.73,639.43,631.73,634.62,0,0
12/27/2001,634.62,638.86,634.62,638.86,0,0
12/28/2001,638.86,642.92,638.86,641.22,0,0
12/31/2001,641.22,641.22,634.13,634.16,0,0
01/02/2002,634.16,637.27,626.9,637.27,0,0
01/03/2002,637.27,643.7,636.99,643.7,0,0
01/04/2002,643.7,649.97,642.96,648.24,0,0
01/07/2002,648.24,650.62,643.37,643.67,0,0
01/08/2002,643.67,644.84,640,642.07,0,0
01/09/2002,642.07,649.45,637.56,639.02,0,0
01/10/2002,639.02,641.19,636.67,639.56,0,0
01/11/2002,639.56,641.05,633.87,633.93,0,0
01/14/2002,633.93,633.93,628.8,628.93,0,0
01/15/2002,628.93,634.63,628.17,633.16,0,0
01/16/2002,633.16,633.16,623,623.09,0,0
01/17/2002,623.09,629.52,623.09,629.5,0,0
01/18/2002,629.5,629.5,621.6,622.92,0,0
01/22/2002,622.92,626.58,617.26,617.79,0,0
01/23/2002,617.79,625.11,616.79,623.54,0,0
01/24/2002,623.54,629.98,623.54,625.87,0,0
01/25/2002,625.87,629.12,623.32,626.61,0,0
01/28/2002,626.61,629.7,623.27,626.95,0,0
01/29/2002,626.95,629.84,609.38,610.64,0,0
01/30/2002,609.28,617.31,600.65,617.31,0,0
01/31/2002,617.31,625.6,616.96,625.6,0,0
02/01/2002,625.6,625.6,619.39,621.27,0,0
02/04/2002,621.27,621.27,605.34,606.48,0,0
02/05/2002,606.48,610.34,600.66,604.73,0,0
02/06/2002,604.73,606.43,597.27,600.03,0,0
02/07/2002,600.03,604.64,596.76,597.53,0,0
02/08/2002,597.53,606.9,597.53,606.88,0,0
02/11/2002,606.88,615.24,606.15,615.2,0,0
02/12/2002,615.2,616.08,610.46,613.28,0,0
02/13/2002,613.28,620.17,613.28,619.27,0,0
02/14/2002,619.27,622.61,615.97,617.79,0,0
02/15/2002,617.79,618.06,610.58,610.99,0,0
02/19/2002,610.99,610.99,598.71,599.28,0,0
02/20/2002,599.28,607.57,594.49,607.45,0,0
02/21/2002,607.45,609.08,597.67,597.93,0,0
02/22/2002,597.93,604.92,594.44,602.84,0,0
02/25/2002,602.84,614.6,602.84,613.04,0,0
02/26/2002,613.04,616.25,608.98,613.44,0,0
02/27/2002,613.44,620.75,610.07,613.82,0,0
02/28/2002,613.82,619.66,611.86,611.89,0,0
03/01/2002,611.89,625.86,611.89,625.86,0,0
03/04/2002,625.86,638.58,625.86,638.56,0,0
03/05/2002,638.56,641.22,634.43,635.12,0,0
03/06/2002,635.12,645.19,634.4,644.15,0,0
03/07/2002,644.15,646.05,638,641.36,0,0
03/08/2002,641.36,649.82,641.36,645.54,0,0
03/11/2002,645.54,649.94,642.75,647.33,0,0
03/12/2002,647.33,647.33,639.55,645.74,0,0
03/13/2002,645.74,645.74,638.11,639.68,0,0
03/14/2002,639.68,641.95,638.27,639.42,0,0
03/15/2002,639.42,646.61,639.42,646.32,0,0
03/18/2002,646.32,650.16,643.09,646.65,0,0
03/19/2002,646.65,650.94,646.65,649.09,0,0
03/20/2002,649.09,649.09,638.91,639.01,0,0
03/21/2002,639.01,641.49,632.83,640.92,0,0
03/22/2002,640.92,642.74,636.31,638.32,0,0
03/25/2002,638.32,639.53,629.02,629.03,0,0
03/26/2002,629.03,636.94,628.87,632.91,0,0
03/27/2002,632.91,637.59,631.38,636.47,0,0
03/28/2002,636.47,641.91,636.47,638.15,0,0
04/01/2002,638.15,638.59,630.12,637.75,0,0
04/02/2002,637.75,637.75,631.96,631.99,0,0
04/03/2002,631.99,633.12,622.89,625.73,0,0
04/04/2002,625.73,628.38,623.01,626.39,0,0
04/05/2002,626.39,630.25,623.14,624.6,0,0
04/08/2002,624.6,626.55,618.53,626.54,0,0
04/09/2002,626.54,628.36,622.19,622.6,0,0
04/10/2002,622.6,630.51,622.6,629.99,0,0
04/11/2002,629.99,629.99,615.54,615.79,0,0
04/12/2002,615.79,621.17,615.44,620.8,0,0
04/15/2002,620.8,622.95,614.65,616.51,0,0
04/16/2002,616.51,630.95,616.51,630.6,0,0
04/17/2002,630.6,633.07,627.89,629,0,0
04/18/2002,629,631.24,620.31,628.33,0,0
04/19/2002,628.33,630.74,627.26,628.49,0,0
04/22/2002,628.49,628.49,617.83,618.97,0,0
04/23/2002,618.97,620.8,614.55,615.54,0,0
04/24/2002,615.54,619.96,611.16,611.53,0,0
04/25/2002,611.53,612.42,607.19,611.11,0,0
04/26/2002,611.11,613.84,602.59,602.59,0,0
04/29/2002,602.59,604.14,595.83,596.99,0,0
04/30/2002,596.99,606.6,596.17,604.13,0,0
05/01/2002,604.13,609.83,597.43,608.62,0,0
05/02/2002,608.62,611.21,604.88,607.51,0,0
05/06/2002,601.62,603.17,590.41,590.43,0,0
05/07/2002,590.43,593.55,587.96,588.22,0,0
05/08/2002,588.22,609.54,588.22,609.5,0,0
05/09/2002,609.5,609.5,600.29,600.62,0,0
05/10/2002,600.62,601.91,590.23,590.79,0,0
05/13/2002,590.79,601.13,590.18,601.12,0,0
05/14/2002,601.12,614.49,601.12,614.3,0,0
05/15/2002,614.29,618.2,609.73,611.52,0,0
05/16/2002,611.52,614.27,609.95,613.69,0,0
05/17/2002,613.69,618.17,612.96,618.17,0,0
05/20/2002,618.17,618.17,609.6,610.19,0,0
05/21/2002,610.19,614.21,602.79,603.28,0,0
05/22/2002,603.28,606.06,600.31,605.88,0,0
05/23/2002,605.88,612.43,602.96,612.43,0,0
05/24/2002,612.43,612.43,604.73,605.09,0,0
05/28/2002,605.09,606.41,597.77,600.58,0,0
05/29/2002,600.58,600.58,596.61,596.61,0,0
05/30/2002,596.61,597.56,589.33,595.18,0,0
05/31/2002,595.18,603.11,595.18,596.29,0,0
06/03/2002,596.29,598.19,581.52,581.87,0,0
06/04/2002,581.87,584.16,575.67,581.42,0,0
06/05/2002,581.42,586.01,580.11,586,0,0
06/06/2002,586,586,573.41,574.47,0,0
06/07/2002,574.47,577.39,565.54,574.79,0,0
06/10/2002,574.79,580.16,573.84,576.02,0,0
06/11/2002,576.02,580.11,565.68,565.98,0,0
06/12/2002,565.98,569.62,559.7,569.17,0,0
06/13/2002,569.17,570.94,562.32,562.96,0,0
06/14/2002,562.96,563.29,547.76,562.45,0,0
06/17/2002,562.45,578.18,562.45,578.18,0,0
06/18/2002,578.18,581.16,575.51,578.48,0,0
06/19/2002,578.48,579.2,568.26,569.09,0,0
06/20/2002,569.09,570.79,560.34,561.16,0,0
06/21/2002,561.16,561.64,550.65,552.5,0,0
06/24/2002,552.5,558.69,541.99,553.63,0,0
06/25/2002,553.63,560.33,543.26,544.37,0,0
06/26/2002,544.37,544.8,531.26,542.89,0,0
06/27/2002,542.89,552.07,537.81,552.05,0,0
06/28/2002,552.05,558.49,550.81,552.65,0,0
07/01/2002,552.65,554.19,538.88,539.61,0,0
07/02/2002,539.61,539.61,526.11,527.47,0,0
07/03/2002,527.47,529.72,519.29,529.52,0,0
07/05/2002,529.52,548.61,529.52,548.59,0,0
07/08/2002,548.59,550.84,539.93,541.65,0,0
07/09/2002,541.65,543.02,527.86,528.35,0,0
07/10/2002,528.35,530.58,511.87,511.99,0,0
07/11/2002,511.66,515.88,500.67,515.06,0,0
07/12/2002,515.03,519.38,508.25,512.23,0,0
07/15/2002,512.23,512.23,488.15,510.07,0,0
07/16/2002,510.07,511.69,500.27,502.54,0,0
07/17/2002,502.54,516.23,499.09,505.81,0,0
07/18/2002,505.81,506.48,491.3,491.72,0,0
07/19/2002,491.72,491.72,470.91,474.53,0,0
07/22/2002,474.53,477.87,455.6,459.62,0,0
07/23/2002,459.62,463.6,445.92,446.7,0,0
07/24/2002,446.7,471.67,434.47,471.33,0,0
07/25/2002,469.99,477.62,457.28,469.17,0,0
07/26/2002,469.18,476.42,467.62,476.42,0,0
07/29/2002,476.42,502.19,476.42,502.19,0,0
07/30/2002,502.19,508.06,493.92,504.34,0,0
07/31/2002,504.34,508.13,497.21,508.12,0,0
08/01/2002,508.12,508.12,493,494.04,0,0
08/02/2002,494.04,494.06,477.27,482.29,0,0
08/05/2002,482.29,482.29,465.52,466.09,0,0
08/06/2002,466.09,487.35,466.09,480.26,0,0
08/07/2002,480.26,490.3,477.16,489.19,0,0
08/08/2002,489.19,504.46,488.3,504.33,0,0
08/09/2002,504.34,508.53,496.26,505.76,0,0
08/12/2002,505.76,505.76,497.12,503.46,0,0
08/13/2002,503.46,507.28,491.97,492.22,0,0
08/14/2002,492.22,510.84,487.59,510.82,0,0
08/15/2002,510.82,518.04,510.26,516.53,0,0
08/16/2002,516.53,520.06,509.36,516.74,0,0
08/19/2002,516.74,528.44,516.13,528.14,0,0
08/20/2002,528.14,528.14,518.51,521.19,0,0
08/21/2002,521.19,529.14,518.42,528.28,0,0
08/22/2002,528.28,536.5,526.78,535.2,0,0
08/23/2002,535.2,535.2,521.56,523,0,0
08/26/2002,523,528.63,517.49,527.5,0,0
08/27/2002,527.5,531.5,517.43,519.46,0,0
08/28/2002,519.46,519.46,507.8,510.1,0,0
08/29/2002,510.1,514.45,502.54,510.99,0,0
08/30/2002,510.99,516.08,507.05,509.65,0,0
09/03/2002,509.65,509.65,489.01,489.27,0,0
09/04/2002,489.27,499.33,488.22,498.18,0,0
09/05/2002,498.18,498.18,486.09,490.09,0,0
09/06/2002,490.09,501.35,490.09,498.82,0,0
09/09/2002,498.82,505.61,492.68,503.37,0,0
09/10/2002,503.37,506.89,501.67,506.58,0,0
09/11/2002,507.2,514.08,506.06,506.43,0,0
09/12/2002,505.78,505.78,493.08,494.08,0,0
09/13/2002,494.08,496.99,488.84,495.88,0,0
09/16/2002,495.88,496.54,489.91,496.04,0,0
09/17/2002,496.04,502.1,485.93,486.31,0,0
09/18/2002,486.31,488.69,477.55,484.05,0,0
09/19/2002,484.05,484.05,469.51,469.56,0,0
09/20/2002,469.56,473.06,467.46,470.53,0,0
09/23/2002,470.53,470.53,460.34,464.01,0,0
09/24/2002,464.01,464.01,455.44,456.44,0,0
09/25/2002,456.43,469.78,456.13,467.67,0,0
09/26/2002,467.67,476.5,467.67,475.87,0,0
09/27/2002,475.87,475.87,460.94,461.21,0,0
09/30/2002,461.21,461.21,446.95,455.41,0,0
10/01/2002,455.41,472.02,453.5,472.01,0,0
10/02/2002,469.81,473.94,460.3,460.81,0,0
10/03/2002,460.81,466.95,454.88,455.54,0,0
10/04/2002,455.54,458.97,441.62,444.93,0,0
10/07/2002,444.93,448.12,434.79,436.03,0,0
10/08/2002,436.03,447.69,432.4,442.56,0,0
10/09/2002,442.56,442.56,429.93,430.16,0,0
10/10/2002,430.16,446.37,426.08,445.24,0,0
10/11/2002,445.24,466.51,445.24,462,0,0
10/14/2002,462,466.82,458.28,465.52,0,0
10/15/2002,465.52,487.08,465.52,487.08,0,0
10/16/2002,487.08,487.08,473.11,475.04,0,0
10/17/2002,475.04,489.18,475.04,486.69,0,0
10/18/2002,486.69,490.36,479.77,489.04,0,0
10/21/2002,489.04,497.78,483.02,497.35,0,0
10/22/2002,497.35,497.35,487.97,491.67,0,0
10/23/2002,491.67,495.24,483.15,495.23,0,0
10/24/2002,495.23,498.57,486.31,487.95,0,0
10/25/2002,487.95,496.48,485.15,496.48,0,0
10/28/2002,496.48,501.67,490.51,492.5,0,0
10/29/2002,492.49,492.55,480.56,487.97,0,0
10/30/2002,487.97,495.29,486.82,493.18,0,0
10/31/2002,493.18,497.6,487.87,490.95,0,0
11/01/2002,490.95,500.69,486.76,499.7,0,0
11/04/2002,499.7,512.37,499.7,503.67,0,0
11/05/2002,503.67,507.13,501.75,506.99,0,0
11/06/2002,506.99,512.85,502.27,511.96,0,0
11/07/2002,511.96,511.96,498.32,500.22,0,0
11/08/2002,500.22,503.85,493.8,495.46,0,0
11/11/2002,495.46,495.46,484.32,485.06,0,0
11/12/2002,485.06,495.13,485.06,489.14,0,0
11/13/2002,489.14,494.11,483.15,488.77,0,0
11/14/2002,488.77,500.79,488.77,500.79,0,0
11/15/2002,500.79,504.07,496.33,503.84,0,0
11/18/2002,503.84,507.2,498.46,498.86,0,0
11/19/2002,498.86,501.13,494.74,496.53,0,0
11/20/2002,496.53,506.34,495.65,506.19,0,0
11/21/2002,506.19,518.05,506.19,517.34,0,0
11/22/2002,517.35,519.61,514.59,516.11,0,0
11/25/2002,516.11,520.03,512.63,518.04,0,0
11/26/2002,518.04,518.04,506.6,507.32,0,0
11/27/2002,507.32,521.87,507.32,521.4,0,0
11/29/2002,521.4,522.86,519.34,519.72,0,0
12/02/2002,519.72,529.38,515.41,519.05,0,0
12/03/2002,519.05,519.05,510.34,511.12,0,0
12/04/2002,509.24,513.15,504.69,509.07,0,0
12/05/2002,509.1,511.32,503.06,503.54,0,0
12/06/2002,503.54,508.19,497.92,506.63,0,0
12/09/2002,506.63,506.63,495.32,495.39,0,0
12/10/2002,495.39,502.62,495.39,502.35,0,0
12/11/2002,502.35,505.21,498.19,502.75,0,0
12/12/2002,502.75,504.73,499.13,501.28,0,0
12/13/2002,501.28,501.28,494.1,494.56,0,0
12/16/2002,494.56,505.71,494.56,505.7,0,0
12/17/2002,505.7,506.07,501.02,501.65,0,0
12/18/2002,500.55,500.97,493.45,494.89,0,0
12/19/2002,494.24,499.31,489.16,491.4,0,0
12/20/2002,491.39,498.42,491.39,497.7,0,0
12/23/2002,497.69,501.22,495.86,498.93,0,0
12/24/2002,498.93,498.93,496.18,496.27,0,0
12/26/2002,496.27,502.31,493.94,495.12,0,0
12/27/2002,495.12,495.35,486.59,487.35,0,0
12/30/2002,487.35,490.38,484.2,489.01,0,0
12/31/2002,489.01,491.06,483.88,489.49,0,0
01/02/2003,489.49,505.18,489.49,505.18,0,0
01/03/2003,505.18,506.23,502.1,504.77,0,0
01/06/2003,504.77,517.53,504.77,516.04,0,0
01/07/2003,516.04,516.65,510.77,512.45,0,0
01/08/2003,512.45,512.45,504.53,505.31,0,0
01/09/2003,505.31,515.04,505.31,514.74,0,0
01/10/2003,514.74,517.69,509.47,514.87,0,0
01/13/2003,515.93,519.07,511.93,514.17,0,0
01/14/2003,514.2,517.13,511.85,517.13,0,0
01/15/2003,517.35,517.66,509.06,510.08,0,0
01/16/2003,510.24,514.41,506.82,508.29,0,0
01/17/2003,508.2,508.2,499.73,501.11,0,0
01/21/2003,501.58,503.24,493.54,493.54,0,0
01/22/2003,493.52,494.51,488.38,488.76,0,0
01/23/2003,488.76,495.01,488,493.65,0,0
01/24/2003,493.54,493.54,478.98,479.76,0,0
01/27/2003,479.76,480.73,470.51,471.88,0,0
01/28/2003,471.88,479,471.88,477.94,0,0
01/29/2003,477.94,483.26,471.16,481.05,0,0
01/30/2003,481.05,481.71,470.15,470.57,0,0
01/31/2003,470.57,478,468.36,476.91,0,0
02/03/2003,476.91,481.34,476.91,478.78,0,0
02/04/2003,478.78,478.78,468.25,472.56,0,0
02/05/2003,472.56,479.65,469.33,470.02,0,0
02/06/2003,470.07,470.5,464.61,467.08,0,0
02/07/2003,467.05,471.01,460.87,462.16,0,0
02/10/2003,462.16,465.9,458.89,465.61,0,0
02/11/2003,465.61,469.28,459.77,462.01,0,0
02/12/2003,462.01,463.39,455.84,455.93,0,0
02/13/2003,455.93,456.81,449.1,454.96,0,0
02/14/2003,454.96,463.72,453.74,463.72,0,0
02/18/2003,463.72,473.38,463.72,472.88,0,0
02/19/2003,472.88,472.88,466.21,469.48,0,0
02/20/2003,469.48,471.67,465.31,465.54,0,0
02/21/2003,465.54,473.68,462.62,471.71,0,0
02/24/2003,471.28,471.71,463.15,463.29,0,0
02/25/2003,462.24,467.11,455.83,466.67,0,0
02/26/2003,466.67,467.29,460.27,460.78,0,0
02/27/2003,460.78,468.59,460.78,466.12,0,0
02/28/2003,466.14,471.19,466.14,468.15,0,0
03/03/2003,468.15,474.25,463.8,464.92,0,0
03/04/2003,464.92,465.24,458.11,458.16,0,0
03/05/2003,458.16,461.99,456.51,461.98,0,0
03/06/2003,461.17,461.64,456.75,457.91,0,0
03/07/2003,457.91,461.69,452.23,461.31,0,0
03/10/2003,459.83,459.83,449.54,449.97,0,0
03/11/2003,449.97,453.5,446.06,446.36,0,0
03/12/2003,446.36,447.62,439.86,447.62,0,0
03/13/2003,447.62,462.73,447.62,462.67,0,0
03/14/2003,462.67,467.52,460.86,463.24,0,0
03/17/2003,463.24,479.1,459.95,479.1,0,0
03/18/2003,479.1,481.42,476.26,481.3,0,0
03/19/2003,481.3,485.32,478.28,484.85,0,0
03/20/2003,484.85,488.01,476.7,486.23,0,0
03/21/2003,486.23,497.13,486.23,497.13,0,0
03/24/2003,497.16,497.16,479.06,480.3,0,0
03/25/2003,480.3,488.66,479.53,486.19,0,0
03/26/2003,486.1,486.52,481.63,483.4,0,0
03/27/2003,483.4,485.63,477.01,482.79,0,0
03/28/2003,482.79,483.68,479.05,480.4,0,0
03/31/2003,480.4,480.4,469.61,472.39,0,0
04/01/2003,472.39,479.21,472.12,477.92,0,0
04/02/2003,477.92,491.82,477.92,489.94,0,0
04/03/2003,490.54,492.36,487.25,487.38,0,0
04/04/2003,487.4,490.67,486.1,488.23,0,0
04/07/2003,488.23,502.34,488.23,489.09,0,0
04/08/2003,489.05,490.33,485.93,487.72,0,0
04/09/2003,487.74,492.66,481.16,481.43,0,0
04/10/2003,481.43,484.11,479.47,483.99,0,0
04/11/2003,483.99,490.32,481.26,482.45,0,0
04/14/2003,482.45,491.66,482.45,491.65,0,0
04/15/2003,491.65,494.8,489.81,494.69,0,0
04/16/2003,494.69,497.96,488.07,489.08,0,0
04/17/2003,489.13,496.59,488.84,496.52,0,0
04/21/2003,496.52,498.92,493.8,496.02,0,0
04/22/2003,496.02,506.56,493.12,506.3,0,0
04/23/2003,506.3,511.1,505.74,510.71,0,0
04/24/2003,510.71,510.71,504.27,506.59,0,0
04/25/2003,506.59,506.59,499.21,499.82,0,0
04/28/2003,499.82,510.16,499.82,508.56,0,0
04/29/2003,508.56,513.73,506.9,510.24,0,0
04/30/2003,510.24,512.9,507.05,510.33,0,0
05/01/2003,510.33,511.88,502.75,510.07,0,0
05/02/2003,510.07,518.26,508.27,518.11,0,0
05/05/2003,518.11,520.49,515.66,516.94,0,0
05/06/2003,516.94,523.69,516.85,521.07,0,0
05/07/2003,521.07,522.44,516.7,518.55,0,0
05/08/2003,518.55,518.55,513.27,513.55,0,0
05/09/2003,513.55,520.7,513.55,520.69,0,0
05/12/2003,520.69,528.01,518.58,527.17,0,0
05/13/2003,527.17,528.64,524.09,525.89,0,0
05/14/2003,525.89,528.53,522.5,524.56,0,0
05/15/2003,524.56,529.2,524.18,528.44,0,0
05/16/2003,528.44,529.22,524.02,526.86,0,0
05/19/2003,526.86,526.86,514.06,514.3,0,0
05/20/2003,514.3,516.94,509.63,513.76,0,0
05/21/2003,513.76,516.07,511.2,516.03,0,0
05/22/2003,516.03,522.68,515.58,520.91,0,0
05/23/2003,520.91,523.24,518.7,522.35,0,0
05/27/2003,522.35,533.05,519.31,532.51,0,0
05/28/2003,532.51,536.68,531.87,533.48,0,0
05/29/2003,533.48,538.41,529.98,531.9,0,0
05/30/2003,531.9,540.64,531.9,540.22,0,0
06/02/2003,540.22,548.87,540.22,542.29,0,0
06/03/2003,542.29,545.17,540.67,544.54,0,0
06/04/2003,544.54,553.69,544.19,552.85,0,0
06/05/2003,552.85,555.66,548.31,555.66,0,0
06/06/2003,555.66,565.72,553.47,554.26,0,0
06/09/2003,554.26,554.26,545.18,546.81,0,0
06/10/2003,546.81,552.01,546.81,552.01,0,0
06/11/2003,552.01,558.91,549.87,558.91,0,0
06/12/2003,558.91,561.78,555.78,559.63,0,0
06/13/2003,559.63,560.8,551.61,553.78,0,0
06/16/2003,553.78,565.84,553.78,565.79,0,0
06/17/2003,565.79,568.23,563.65,566.36,0,0
06/18/2003,566.36,567.99,562.34,565.35,0,0
06/19/2003,565.35,566.09,556.01,556.86,0,0
06/20/2003,556.86,560.32,556.04,557.22,0,0
06/23/2003,557.21,557.21,546.67,548.8,0,0
06/24/2003,548.8,552.03,547.11,549.72,0,0
06/25/2003,549.72,554.51,546.07,546.37,0,0
06/26/2003,546.37,552.71,545.67,552.4,0,0
06/27/2003,552.4,554.54,546.74,547.75,0,0
06/30/2003,547.75,551.82,546.23,546.74,0,0
07/01/2003,546.74,551.13,539.83,550.74,0,0
07/02/2003,550.74,557.73,550.74,557.73,0,0
07/03/2003,557.73,558.3,552.42,553.6,0,0
07/07/2003,553.6,564.48,553.6,564.15,0,0
07/08/2003,564.15,567.44,561.23,566.78,0,0
07/09/2003,566.78,568.19,562.03,564.58,0,0
07/10/2003,564.58,564.58,554.25,556.78,0,0
07/11/2003,556.78,563.22,556.78,562,0,0
07/14/2003,562,571.63,562,565.86,0,0
07/15/2003,565.86,568.93,561.55,563.68,0,0
07/16/2003,563.68,565.34,557.5,560.03,0,0
07/17/2003,560.03,560.03,550.5,552.08,0,0
07/18/2003,552.08,558.78,552.05,558.28,0,0
07/21/2003,558.28,558.28,548.82,550.29,0,0
07/22/2003,550.29,556.41,548.88,555.64,0,0
07/23/2003,555.64,556.94,551.35,556.34,0,0
07/24/2003,556.34,562.05,552.51,552.79,0,0
07/25/2003,552.79,561.42,550.27,561.36,0,0
07/28/2003,561.36,562.96,559.07,561.06,0,0
07/29/2003,561.06,562.33,554.64,557.75,0,0
07/30/2003,557.75,559.43,555.77,556.86,0,0
07/31/2003,556.86,565.64,556.86,558.52,0,0
08/01/2003,558.52,558.52,551.9,552.48,0,0
08/04/2003,552.48,554.91,544.98,553.28,0,0
08/05/2003,553.28,553.28,543.47,543.7,0,0
08/06/2003,543.7,548.53,540.85,543.85,0,0
08/07/2003,543.85,547.37,542,547.13,0,0
08/08/2003,550.13,550.14,546.93,548.86,0,0
08/11/2003,548.86,553.26,547.46,550.94,0,0
08/12/2003,550.94,556.69,550.9,556.67,0,0
08/13/2003,556.67,557.8,552.03,553.61,0,0
08/14/2003,553.61,557.73,551.73,557.18,0,0
08/15/2003,557.18,558.45,555.24,557.57,0,0
08/18/2003,557.57,563.32,557.57,563.15,0,0
08/19/2003,563.15,565.44,561.45,565.3,0,0
08/20/2003,565.3,566.02,562.14,564.48,0,0
08/21/2003,564.48,569.64,564.48,566.9,0,0
08/22/2003,566.9,571.06,560.6,560.79,0,0
08/25/2003,560.79,560.84,557.56,560.61,0,0
08/26/2003,560.61,562.78,554.84,562.34,0,0
08/27/2003,562.34,563.64,560.67,563.18,0,0
08/28/2003,563.18,567.62,560.27,567.05,0,0
08/29/2003,567.05,570.6,565.37,570.02,0,0
09/02/2003,570.02,578.27,568.79,578.09,0,0
09/03/2003,578.09,582.24,578.09,580.54,0,0
09/04/2003,580.54,582.32,578.47,581.74,0,0
09/05/2003,581.74,582.49,576.45,578.15,0,0
09/08/2003,578.15,584.59,578.15,584.37,0,0
09/09/2003,584.37,584.37,578.73,579.85,0,0
09/10/2003,579.85,579.85,571.3,571.8,0,0
09/11/2003,571.8,577.36,571.8,575.19,0,0
09/12/2003,575.19,577.14,570.29,576.58,0,0
09/15/2003,576.58,577.34,574.04,574.47,0,0
09/16/2003,574.47,582.61,574.47,582.51,0,0
09/17/2003,582.51,583.66,580.06,580.95,0,0
09/18/2003,580.95,588.46,580.62,588.23,0,0
09/19/2003,588.23,588.54,584.32,586.65,0,0
09/22/2003,586.65,586.65,576.89,579.13,0,0
09/23/2003,579.13,583.35,578.79,582.9,0,0
09/24/2003,582.9,583.38,571.73,571.89,0,0
09/25/2003,571.89,574.46,567.22,567.23,0,0
09/26/2003,567.23,567.24,562.71,562.82,0,0
09/29/2003,562.82,568.59,561.8,568.56,0,0
09/30/2003,568.56,568.56,559.75,563.06,0,0
10/01/2003,563.06,575.47,563.06,575.47,0,0
10/02/2003,575.47,577.89,573.11,577.05,0,0
10/03/2003,577.05,587.71,577.05,582.92,0,0
10/06/2003,582.92,586.55,582.62,585.71,0,0
10/07/2003,585.71,588.7,581.39,588.7,0,0
10/08/2003,588.7,589.16,584.08,585.52,0,0
10/09/2003,585.52,594.03,585.52,588.64,0,0
10/10/2003,588.64,589.76,586.79,588.17,0,0
10/13/2003,588.17,594.7,588.17,592.91,0,0
10/14/2003,592.91,595.38,590.4,595.38,0,0
10/15/2003,595.38,597.83,591.51,593.22,0,0
10/16/2003,593.22,596.69,591.77,595.2,0,0
10/17/2003,588.64,597.83,586.79,588.71,0,0
10/20/2003,588.71,591.39,587.06,591.39,0,0
10/21/2003,591.39,593.91,590.4,592.66,0,0
10/22/2003,592.66,592.66,582.62,583.47,0,0
10/23/2003,583.47,586.03,580.48,584.9,0,0
10/24/2003,584.9,584.9,576.86,582.4,0,0
10/27/2003,582.4,588.04,582.4,584.74,0,0
10/28/2003,584.74,593.8,584.74,593.79,0,0
10/29/2003,593.79,595.9,592.08,595.24,0,0
10/30/2003,595.24,598.21,593.06,594.5,0,0
10/31/2003,594.5,597.74,594.5,596.28,0,0
11/03/2003,596.28,602.78,596.28,601.71,0,0
11/04/2003,601.71,601.71,598.09,598.84,0,0
11/05/2003,598.84,599.56,594.02,598.42,0,0
11/06/2003,598.42,602.41,595.85,602.04,0,0
11/07/2003,602.04,604.57,599.24,599.78,0,0
11/10/2003,599.78,600.05,594.79,595.48,0,0
11/11/2003,595.48,595.86,592.77,594.46,0,0
11/12/2003,594.46,602.22,594.46,602.22,0,0
11/13/2003,602.22,603.32,599.68,602.61,0,0
11/14/2003,602.61,605.63,596.67,597.64,0,0
11/17/2003,597.64,597.64,588.79,593.5,0,0
11/18/2003,593.5,596.77,588.09,588.16,0,0
11/19/2003,588.16,593.45,587.97,592.6,0,0
11/20/2003,592.6,594.94,587.71,587.9,0,0
11/21/2003,587.9,590.19,586.82,589.15,0,0
11/24/2003,589.92,599.21,589.92,599.21,0,0
11/25/2003,599.29,602.86,597.85,600.72,0,0
11/26/2003,601.51,603.24,597.62,603.24,0,0
11/28/2003,602.97,604.73,602.54,603.54,0,0
12/01/2003,604.42,610.74,604.42,610.68,0,0
12/02/2003,610.64,611.68,608.41,608.99,0,0
12/03/2003,609.55,612.83,606.69,606.77,0,0
12/04/2003,606.77,609,604.62,608.64,0,0
12/05/2003,607.2,607.51,602.88,603.71,0,0
12/08/2003,603.71,608.1,603.39,608.09,0,0
12/09/2003,608.47,609.52,601.69,602.17,0,0
12/10/2003,602.43,603.36,597.51,600.58,0,0
12/11/2003,600.63,609.62,600.63,608.48,0,0
12/12/2003,608.65,610.39,606.39,610.33,0,0
12/15/2003,610.33,615.38,605.87,605.89,0,0
12/16/2003,605.89,609.74,604.97,609.34,0,0
12/17/2003,609.35,610.24,606.82,610.19,0,0
12/18/2003,610.18,617.76,610.18,617.57,0,0
12/19/2003,617.56,618.36,614.53,617.27,0,0
12/22/2003,616.97,619.55,615.77,619.55,0,0
12/23/2003,619.55,621.87,618.84,621.77,0,0
12/24/2003,621.02,621.84,620.58,620.63,0,0
12/26/2003,622.49,622.76,621.58,621.79,0,0
12/29/2003,621.79,629.64,621.79,629.63,0,0
12/30/2003,629.63,629.96,627.91,629.96,0,0
12/31/2003,629.99,631.66,627.68,630.13,0,0
01/02/2004,630.64,634.17,627.04,628.88,0,0
01/05/2004,630.17,636.43,630.17,636.43,0,0
01/06/2004,636.07,638.01,634.47,637.33,0,0
01/07/2004,637.34,639.22,633.6,639.22,0,0
01/08/2004,639.22,642.47,638.44,642.47,0,0
01/09/2004,641.38,642.82,636.91,637.41,0,0
01/12/2004,637.82,641.16,636.97,640.94,0,0
01/13/2004,640.94,641.81,634.07,637.56,0,0
01/14/2004,637.76,642.65,637.76,642.65,0,0
01/15/2004,642.65,646.12,638.97,643.51,0,0
01/16/2004,643.6,648.2,643.6,648.08,0,0
01/20/2004,648.59,650.09,645.94,648.56,0,0
01/21/2004,648.47,653.8,645.83,652.95,0,0
01/22/2004,653.18,654.74,650.44,650.7,0,0
01/23/2004,651.3,654.26,646.86,649.72,0,0
01/26/2004,649.45,657.24,649.08,657.24,0,0
01/27/2004,656.74,657.01,650.99,650.99,0,0
01/28/2004,651.77,653.5,640.73,641.77,0,0
01/29/2004,642.15,644.26,637.1,643.7,0,0
01/30/2004,643.58,643.65,640.49,642.6,0,0
02/02/2004,643.06,648.67,640.36,644.54,0,0
02/03/2004,644.55,645.55,642.24,644.55,0,0
02/04/2004,643.03,643.03,637.49,638.13,0,0
02/05/2004,638.55,640.96,637.16,639.49,0,0
02/06/2004,639.92,648.47,639.62,648.46,0,0
02/09/2004,648.83,650.02,647.12,647.38,0,0
02/10/2004,647.38,651.3,646.82,651.01,0,0
02/11/2004,650.94,657.98,649.36,657.69,0,0
02/12/2004,657.43,657.6,654.12,654.4,0,0
02/13/2004,654.76,657.07,649.38,650.57,0,0
02/17/2004,650.57,657.83,650.57,656.92,0,0
02/18/2004,656.92,657.24,652.92,654.15,0,0
02/19/2004,654.17,658.02,650.51,650.64,0,0
02/20/2004,650.64,652.02,645.58,648.65,0,0
02/23/2004,649.18,650.14,644.03,645.77,0,0
02/24/2004,645.77,648.01,642.44,644.9,0,0
02/25/2004,645.33,648.82,644.98,648.27,0,0
02/26/2004,646.93,650.79,645.59,649.81,0,0
02/27/2004,650.32,653.48,648.17,650.23,0,0
03/01/2004,650.23,657.56,650.23,657.01,0,0
03/02/2004,656.95,657.51,652.44,653.24,0,0
03/03/2004,653.24,654.92,649.73,654.07,0,0
03/04/2004,654.1,656.82,653.3,656.81,0,0
03/05/2004,656.81,661.72,653.33,658.38,0,0
03/08/2004,658.38,660.37,652.64,652.76,0,0
03/09/2004,652.74,652.74,646.51,648.5,0,0
03/10/2004,648.79,649.3,638.23,638.88,0,0
03/11/2004,638.17,640.46,629.22,629.63,0,0
03/12/2004,629.62,638.15,629.62,638.15,0,0
03/15/2004,637.57,637.57,627.96,628.28,0,0
03/16/2004,629.19,633.8,626.88,631.29,0,0
03/17/2004,631.29,639.96,631.29,639.06,0,0
03/18/2004,638.76,639.58,632.75,637.77,0,0
03/19/2004,637.77,638.18,631.04,631.12,0,0
03/22/2004,631.12,631.12,619.61,622.42,0,0
03/23/2004,623.37,626.22,620.51,621.95,0,0
03/24/2004,622.39,624.13,618.09,620.15,0,0
03/25/2004,620.97,631.23,620.97,630.75,0,0
03/26/2004,630.52,634.25,629.15,630.36,0,0
03/29/2004,630.37,639.48,630.37,638.74,0,0
03/30/2004,638.24,641.88,637.17,641.71,0,0
03/31/2004,641.71,644.06,638.53,641.68,0,0
04/01/2004,641.7,647.29,641.7,645.71,0,0
04/02/2004,645.71,652.85,645.71,651.08,0,0
04/05/2004,651.05,655.66,650.4,655.66,0,0
04/06/2004,654.44,654.44,650.99,653.38,0,0
04/07/2004,653.09,653.09,648.28,650.04,0,0
04/08/2004,650.05,654.7,646.6,648.88,0,0
04/12/2004,648.88,652.93,648.88,651.59,0,0
04/13/2004,651.59,653.05,641.08,642.04,0,0
04/14/2004,642.04,643.67,637.38,640.7,0,0
04/15/2004,640.82,644.16,636.37,640.89,0,0
04/16/2004,640.89,645.33,639.42,643.97,0,0
04/19/2004,643.97,645.41,641.23,645.28,0,0
04/20/2004,645.28,647.45,635.14,635.14,0,0
04/21/2004,635.32,639.6,633.93,639.01,0,0
04/22/2004,638.59,649.53,637.9,648.16,0,0
04/23/2004,648.19,649.13,644.52,647.98,0,0
04/26/2004,648,651.09,644.35,645.45,0,0
04/27/2004,645.95,651.81,645.68,646.86,0,0
04/28/2004,646.86,646.86,636.84,637.44,0,0
04/29/2004,637.42,640.83,628.54,631.8,0,0
04/30/2004,631.94,634.79,627.54,627.7,0,0
05/03/2004,628.26,634.27,628.26,633.59,0,0
05/04/2004,633.65,639.76,631.38,635.04,0,0
05/05/2004,635.04,638.48,634.22,636.47,0,0
05/06/2004,636.47,636.47,627.22,631.73,0,0
05/07/2004,631.73,633.65,622.18,622.2,0,0
05/10/2004,622.08,622.08,610.38,614.58,0,0
05/11/2004,615.4,620.38,615.4,620.25,0,0
05/12/2004,619.76,621.07,608.98,620.91,0,0
05/13/2004,620.91,624.2,617.97,620.46,0,0
05/14/2004,620.46,623.61,615.63,619.55,0,0
05/17/2004,619.55,619.55,609.78,612.72,0,0
05/18/2004,613.74,618.48,613.74,617.37,0,0
05/19/2004,617.37,625.78,615.6,615.74,0,0
05/20/2004,616.02,618.11,613.93,616.04,0,0
05/21/2004,617.07,621.9,616.48,618.76,0,0
05/24/2004,619.54,623.7,618.34,620.49,0,0
05/25/2004,620.26,631.36,618.11,631.04,0,0
05/26/2004,630.73,633.36,629.42,632.62,0,0
05/27/2004,632.62,637.53,632.08,635.81,0,0
05/28/2004,635.82,636.84,634.12,635.84,0,0
06/01/2004,635.05,637.19,632.09,636.55,0,0
06/02/2004,636.91,640.19,635.07,638.53,0,0
06/03/2004,638.53,638.53,632.83,632.85,0,0
06/04/2004,633.52,640.06,633.52,636.43,0,0
06/07/2004,636.43,646.63,636.43,646.63,0,0
06/08/2004,645.92,647.28,643.73,647.18,0,0
06/09/2004,646.54,646.54,640.47,640.56,0,0
06/10/2004,641.19,643.13,641.12,642.99,0,0
06/14/2004,642.19,642.19,634.58,635.96,0,0
06/15/2004,636.82,643.36,636.82,640.5,0,0
06/16/2004,640.59,642.44,639.62,641.63,0,0
06/17/2004,641.25,641.7,637.7,640.77,0,0
06/18/2004,640.77,644.49,639.43,642.27,0,0
06/21/2004,642.53,643.82,639.37,639.76,0,0
06/22/2004,639.75,642.44,636.39,642.23,0,0
06/23/2004,642,648.58,640.86,648.04,0,0
06/24/2004,647.86,649.5,645.91,646.23,0,0
06/25/2004,646.29,649.33,644.39,644.39,0,0
06/28/2004,645.01,647.75,641.77,642.79,0,0
06/29/2004,642.59,645.47,642.18,644.55,0,0
06/30/2004,644.79,647.9,643.37,647.54,0,0
07/01/2004,647.46,647.46,637.69,640.51,0,0
07/02/2004,640.5,640.5,637.35,638.83,0,0
07/06/2004,637.86,637.86,631.3,632.81,0,0
07/07/2004,632.81,635.85,632.32,634,0,0
07/08/2004,633.11,634.09,627.7,627.91,0,0
07/09/2004,628.12,631.67,628.12,630.04,0,0
07/12/2004,629.35,631.44,626.25,630.42,0,0
07/13/2004,630.7,631.65,629.79,630.77,0,0
07/14/2004,630.77,633.39,626.89,628.73,0,0
07/15/2004,629.16,630.98,626.77,626.88,0,0
07/16/2004,627.83,629.73,623.3,623.43,0,0
07/19/2004,623.68,625.44,620.37,623.07,0,0
07/20/2004,623.23,628.27,622.32,628.27,0,0
07/21/2004,628.38,631.59,618.64,618.64,0,0
07/22/2004,618.53,621.42,612.58,619.76,0,0
07/23/2004,619.76,619.76,612.25,613.47,0,0
07/26/2004,613.75,615.56,608.37,611.19,0,0
07/27/2004,611.18,618.66,611.18,617.8,0,0
07/28/2004,617.79,619.5,610.15,617.44,0,0
07/29/2004,618.46,622.82,618.31,621.32,0,0
07/30/2004,621.14,623.32,619.66,622.32,0,0
08/02/2004,621.73,625.73,619.43,624.87,0,0
08/03/2004,624.57,624.57,620.17,620.4,0,0
08/04/2004,619.7,621.67,615.6,619.41,0,0
08/05/2004,619.59,619.59,608.88,609.18,0,0
08/06/2004,607.81,607.81,598.52,599.45,0,0
08/09/2004,599.45,602.04,599.45,599.89,0,0
08/10/2004,600.55,608.15,600.55,608.15,0,0
08/11/2004,608.15,608.15,600.06,606.21,0,0
08/12/2004,606.17,606.17,598.73,598.8,0,0
08/13/2004,599.41,601.43,597.25,599.41,0,0
08/16/2004,599.41,608.57,599.41,607.99,0,0
08/17/2004,608.21,612.55,608.21,609.73,0,0
08/18/2004,609.73,617.96,608.05,617.96,0,0
08/19/2004,617.57,617.57,612.85,615.37,0,0
08/20/2004,615.37,621.4,614.63,620.53,0,0
08/23/2004,620.53,621.91,618.33,618.67,0,0
08/24/2004,619.27,621.79,617.1,619.11,0,0
08/25/2004,619.13,624.63,617.31,624.05,0,0
08/26/2004,623.62,624.83,622.62,623.9,0,0
08/27/2004,623.89,626.88,623.79,625.93,0,0
08/30/2004,625.79,625.79,620.71,620.71,0,0
08/31/2004,620.8,623.87,618.47,623.86,0,0
09/01/2004,623.65,627.29,621.88,625.51,0,0
09/02/2004,625.35,632.8,625.32,632.35,0,0
09/03/2004,631.09,633.72,629.41,629.56,0,0
09/07/2004,630.35,635.67,630.35,634.23,0,0
09/08/2004,634.04,635.34,631.08,631.11,0,0
09/09/2004,631.69,634.78,630.05,633.15,0,0
09/10/2004,633.16,637.04,630.71,636.37,0,0
09/13/2004,636.82,640.04,636.54,637.92,0,0
09/14/2004,637.82,639.51,636.73,638.87,0,0
09/15/2004,638.38,638.38,634.09,634.62,0,0
09/16/2004,634.63,638.39,634.63,637.13,0,0
09/17/2004,637.52,640.36,636.85,639.38,0,0
09/20/2004,638.88,638.88,634.96,635.93,0,0
09/21/2004,636.32,641.39,636.29,640.32,0,0
09/22/2004,639.5,639.5,630.97,631.31,0,0
09/23/2004,631.36,631.36,628.41,628.58,0,0
09/24/2004,628.72,631.62,628.7,629.54,0,0
09/27/2004,628.82,628.82,625.16,625.27,0,0
09/28/2004,625.81,630.02,624.11,629.18,0,0
09/29/2004,629.1,632.18,628.08,632.18,0,0
09/30/2004,632.14,633.57,629.62,632.52,0,0
10/01/2004,633.46,642.29,633.46,642.28,0,0
10/04/2004,642.6,647.46,642.6,644.65,0,0
10/05/2004,644.47,645.96,642.82,644.07,0,0
10/06/2004,643.95,648.42,643.21,648.42,0,0
10/07/2004,648.14,648.14,641.31,641.45,0,0
10/08/2004,640.92,642.74,635.58,636.47,0,0
10/11/2004,636.47,638.69,636.47,637.88,0,0
10/12/2004,636.92,637.91,632.68,636.6,0,0
10/13/2004,638.33,639.72,629.67,631.72,0,0
10/14/2004,631.68,632.33,625.54,626.15,0,0
10/15/2004,626.79,631.81,625.38,629.01,0,0
10/18/2004,628.84,632.58,626.28,632.36,0,0
10/19/2004,632.86,635.05,626.45,626.51,0,0
10/20/2004,626.24,627.35,621.54,627.03,0,0
10/21/2004,627.35,630.67,624.97,629.51,0,0
10/22/2004,629.52,630.56,623.04,623.27,0,0
10/25/2004,622.89,624.33,620.11,623.09,0,0
10/26/2004,623.22,631.71,622.71,631.69,0,0
10/27/2004,631.5,640.39,630.08,640.24,0,0
10/28/2004,639.69,642.59,636.99,640.92,0,0
10/29/2004,640.92,642.97,639.04,642.13,0,0
11/01/2004,642.15,643.93,640.73,642.62,0,0
11/02/2004,642.74,648.02,640.94,642.36,0,0
11/03/2004,642.34,652.39,642.34,650.02,0,0
11/04/2004,649.5,659.95,649.18,659.95,0,0
11/05/2004,660.84,665.02,659.37,662.38,0,0
11/08/2004,662.37,662.83,660.05,661.46,0,0
11/09/2004,661.45,663.75,660.3,661.49,0,0
11/10/2004,661.21,664.7,660.61,661.37,0,0
11/11/2004,661.66,667.95,661.66,667.47,0,0
11/12/2004,667.47,673.82,666.08,673.82,0,0
11/15/2004,673.52,674.16,671.45,674.02,0,0
11/16/2004,673.73,673.73,669.24,669.34,0,0
11/17/2004,670.2,677,670.2,673.17,0,0
11/18/2004,672.99,674.39,671.57,673.77,0,0
11/19/2004,673.77,673.85,665.47,666.03,0,0
11/22/2004,666.03,670.72,664.79,670.4,0,0
11/23/2004,670.15,671.99,667.15,670.89,0,0
11/24/2004,671.45,674.47,671.42,674.06,0,0
11/26/2004,673.91,676.89,673.79,674.76,0,0
11/29/2004,675.15,677.56,669.21,673.23,0,0
11/30/2004,673.23,673.29,670.59,670.82,0,0
12/01/2004,671.02,680.93,671.02,680.93,0,0
12/02/2004,680.43,682.77,678.42,680.18,0,0
12/03/2004,680.75,684.07,678.96,680.77,0,0
12/06/2004,680.58,681.26,677.11,680.05,0,0
12/07/2004,680.32,681.18,671.9,671.9,0,0
12/08/2004,671.91,675.98,671.59,675.2,0,0
12/09/2004,674.12,678.98,669.75,678.36,0,0
12/10/2004,677.36,680.05,676.17,678.32,0,0
12/13/2004,679.39,684.15,679.28,684.12,0,0
12/14/2004,684.12,688.05,683.71,687.15,0,0
12/15/2004,687.14,689.49,685.38,689.29,0,0
12/16/2004,689.04,690.17,684.69,687.19,0,0
12/17/2004,686.81,687.14,681.99,683.07,0,0
12/20/2004,683.3,687.81,681.7,682.51,0,0
12/21/2004,682.92,689.02,682.92,688.91,0,0
12/22/2004,688.61,692.35,688.11,691.35,0,0
12/23/2004,691.13,693.54,690.93,691.75,0,0
12/27/2004,692.2,694,688.62,688.62,0,0
12/28/2004,688.78,694.31,688.78,694.31,0,0
12/29/2004,693.7,694.47,692.79,694.23,0,0
12/30/2004,694.25,695.9,694.19,694.51,0,0
12/31/2004,694.55,696.88,693.39,693.62,0,0
01/03/2005,693.63,696.7,685.95,686.89,0,0
01/04/2005,686.89,688.87,676.62,677.97,0,0
01/05/2005,677.67,680.11,674.15,674.15,0,0
01/06/2005,674.67,678.91,674.08,676.51,0,0
01/07/2005,677.37,678.65,672.88,675.09,0,0
01/10/2005,675.09,680.88,674.49,677.94,0,0
01/11/2005,677.95,677.95,672.1,673.47,0,0
01/12/2005,673.85,676.14,669.04,675.97,0,0
01/13/2005,676.06,676.4,669.94,670.9,0,0
01/14/2005,671.08,675.7,671.08,675.42,0,0
01/18/2005,674.79,682.02,672.99,682.02,0,0
01/19/2005,681.77,681.77,675.27,675.44,0,0
01/20/2005,674.29,674.29,669.37,670.37,0,0
01/21/2005,670.76,672.8,666.43,666.43,0,0
01/24/2005,666.93,669.03,663.34,663.34,0,0
01/25/2005,664.41,669.48,664.41,665.63,0,0
01/26/2005,665.84,670.67,665.84,669.75,0,0
01/27/2005,669.43,672.07,667.68,670.09,0,0
01/28/2005,670.41,670.67,665.43,668.14,0,0
01/31/2005,669.53,674.66,669.53,674.53,0,0
02/01/2005,674.62,679.87,674.5,679.38,0,0
02/02/2005,679.69,682.77,679.12,681.78,0,0
02/03/2005,681.27,681.27,677.33,679.84,0,0
02/04/2005,679.78,687.78,679.69,687.71,0,0
02/07/2005,687.62,688.56,685.41,686.92,0,0
02/08/2005,686.66,688.9,686.14,687.5,0,0
02/09/2005,687.63,688.35,680.55,680.79,0,0
02/10/2005,681.3,684.26,680.04,683.35,0,0
02/11/2005,682.98,689.93,680.8,688.51,0,0
02/14/2005,688.48,689.5,687.59,689.18,0,0
02/15/2005,689.18,692.76,688.95,691.14,0,0
02/16/2005,690.48,692.88,688.25,691.74,0,0
02/17/2005,691.79,692.55,686.2,686.21,0,0
02/18/2005,686.55,687.24,684.32,686.4,0,0
02/22/2005,686.41,686.9,676.1,676.1,0,0
02/23/2005,676.81,681.27,676.81,679.72,0,0
02/24/2005,679.54,685.46,677.78,685.46,0,0
02/25/2005,685.41,692.5,685.17,692.42,0,0
02/28/2005,691.81,691.81,684.7,688.04,0,0
03/01/2005,688.05,693.1,688.05,692.19,0,0
03/02/2005,691.31,695.34,688.66,691.89,0,0
03/03/2005,692.3,694.97,688.42,691.88,0,0
03/04/2005,691.88,699.9,691.88,698.55,0,0
03/07/2005,698.55,702.59,698.55,700.47,0,0
03/08/2005,700.47,700.76,696.25,696.75,0,0
03/09/2005,696.55,696.55,689.4,689.55,0,0
03/10/2005,689.79,691.6,685.81,690.19,0,0
03/11/2005,690.36,692.77,684.64,685.9,0,0
03/14/2005,686.16,690.26,685.9,690.26,0,0
03/15/2005,690.26,692.78,685.47,685.47,0,0
03/16/2005,684.9,684.9,678.49,679.75,0,0
03/17/2005,679.8,682.57,678.7,681.08,0,0
03/18/2005,681.07,681.95,676.59,680.36,0,0
03/21/2005,680.44,680.44,674.67,677.64,0,0
03/22/2005,677.64,681.31,671.1,671.24,0,0
03/23/2005,671.24,673.12,668.91,670.81,0,0
03/24/2005,671.23,675.51,670.77,670.77,0,0
03/28/2005,671.38,674.92,671.38,671.91,0,0
03/29/2005,671.86,674.94,665.29,666.21,0,0
03/30/2005,666.65,675.55,666.65,675.49,0,0
03/31/2005,675.49,677.3,674.55,675.42,0,0
04/01/2005,676.16,680.91,669.64,671.39,0,0
04/04/2005,671.42,674.4,668.12,673.09,0,0
04/05/2005,673.3,677.14,673.3,675.82,0,0
04/06/2005,676.1,680.38,676.1,677.28,0,0
04/07/2005,676.97,681.73,676.92,681.39,0,0
04/08/2005,681.35,681.52,675.36,675.41,0,0
04/11/2005,675.64,676.94,673.65,674.97,0,0
04/12/2005,674.67,680.14,669.02,678.91,0,0
04/13/2005,678.56,678.56,669.49,670.72,0,0
04/14/2005,670.68,671.18,663.35,663.54,0,0
04/15/2005,662.54,663.24,652.23,653.02,0,0
04/18/2005,652.72,656.39,650.84,654.89,0,0
04/19/2005,655.58,660.55,655.58,659.85,0,0
04/20/2005,659.85,661.2,650.23,650.86,0,0
04/21/2005,652.1,663.42,652.1,663.42,0,0
04/22/2005,663.06,663.06,653.39,658.48,0,0
04/25/2005,659.79,665.21,659.79,664.65,0,0
04/26/2005,664.21,666.5,658.67,658.67,0,0
04/27/2005,658.15,663,654.11,660.9,0,0
04/28/2005,660.31,660.31,652.81,652.81,0,0
04/29/2005,653.84,660.03,650.02,660,0,0
05/02/2005,660,663.65,658.79,663.41,0,0
05/03/2005,663.13,666.45,660.62,662.98,0,0
05/04/2005,663.25,671.67,663.25,671.47,0,0
05/05/2005,671.35,673.41,666.85,670.29,0,0
05/06/2005,671.07,673.03,669.36,669.87,0,0
05/09/2005,669.87,674.37,668.59,674.37,0,0
05/10/2005,673.44,673.44,665.76,667.49,0,0
05/11/2005,667.49,670.41,662.53,670.09,0,0
05/12/2005,670.12,671.39,662.22,663.18,0,0
05/13/2005,663.7,665.35,655.3,659.78,0,0
05/16/2005,659.67,666.93,659.67,666.92,0,0
05/17/2005,666.28,671.82,663.64,671.55,0,0
05/18/2005,671.55,680.27,671.55,679.2,0,0
05/19/2005,679.2,682.38,678.71,682.38,0,0
05/20/2005,682.3,682.4,678.93,681.58,0,0
05/23/2005,681.58,686.32,681.35,684.32,0,0
05/24/2005,684.32,684.99,682,684.33,0,0
05/25/2005,683.57,683.57,679.19,681.22,0,0
05/26/2005,681.71,686.8,681.71,686.19,0,0
05/27/2005,686.19,687.59,684.81,687.21,0,0
05/31/2005,687.21,687.21,683.85,683.89,0,0
06/01/2005,683.7,691.97,683.67,690.09,0,0
06/02/2005,690.12,691.76,688.06,691.59,0,0
06/03/2005,691.6,692.23,686.22,687.02,0,0
06/06/2005,687.05,688.68,685.13,688.09,0,0
06/07/2005,688.21,694.63,688,688,0,0
06/08/2005,688,690.59,685.52,686.28,0,0
06/09/2005,686.28,690.4,684.1,690.17,0,0
06/10/2005,690.16,691.22,685.85,688.7,0,0
06/13/2005,688.38,693.11,686.66,690.43,0,0
06/14/2005,690.29,694.19,690.04,692.55,0,0
06/15/2005,693.16,694.89,689.5,694.19,0,0
06/16/2005,694.19,697.7,693.64,697.35,0,0
06/17/2005,697.36,702.11,697.36,700.31,0,0
06/20/2005,699.77,701.37,696.86,699.74,0,0
06/21/2005,699.65,700.49,697.35,698.35,0,0
06/22/2005,698.98,701.84,697.29,698.73,0,0
06/23/2005,698.84,700.22,691.22,691.24,0,0
06/24/2005,691.19,691.26,685.61,685.82,0,0
06/27/2005,685.87,687.08,683.69,685.38,0,0
06/28/2005,685.88,692.78,685.88,692.47,0,0
06/29/2005,692.75,693.78,691.08,691.9,0,0
06/30/2005,692.1,693.98,687.23,687.61,0,0
07/01/2005,687.74,691.07,687.74,689.86,0,0
07/05/2005,689.48,696.68,688.72,696.22,0,0
07/06/2005,696.14,697,690.74,690.8,0,0
07/07/2005,689.7,692.9,684.49,692.65,0,0
07/08/2005,692.77,701.67,692.45,701.25,0,0
07/11/2005,701.39,706.56,701.39,706.21,0,0
07/12/2005,706.05,709.61,704.3,707.63,0,0
07/13/2005,707.6,708.52,705.8,707.66,0,0
07/14/2005,708.32,713.24,707.38,708.5,0,0
07/15/2005,708.47,710.34,706.68,709.5,0,0
07/18/2005,709.5,709.5,705.67,705.67,0,0
07/19/2005,706.53,711.44,706.53,711.02,0,0
07/20/2005,709.79,715.55,707.61,714.94,0,0
07/21/2005,715.14,715.14,708.25,709.43,0,0
07/22/2005,709.23,713.75,708.99,713.75,0,0
07/25/2005,713.62,716.11,709.99,710.5,0,0
07/26/2005,710.83,713.8,710.52,712.13,0,0
07/27/2005,712.25,715.32,710.98,715.07,0,0
07/28/2005,715.2,720.38,714.69,719.86,0,0
07/29/2005,719.61,720.72,714.96,715.02,0,0
08/01/2005,715.35,718.03,714.93,716,0,0
08/02/2005,716.29,721.36,716.29,721.22,0,0
08/03/2005,720.97,721.81,718.94,721.14,0,0
08/04/2005,721.14,721.14,714.78,715.01,0,0
08/05/2005,714.63,714.63,708.12,708.77,0,0
08/08/2005,709.04,711.97,706.01,706.13,0,0
08/09/2005,706.38,712,706.38,710.37,0,0
08/10/2005,710.58,716.82,707.68,709.34,0,0
08/11/2005,709.34,714.5,709.2,714.5,0,0
08/12/2005,713.06,713.06,707.39,710.43,0,0
08/15/2005,710.43,714.22,707.95,712.74,0,0
08/16/2005,712.22,712.25,704.19,704.36,0,0
08/17/2005,704.53,707.7,703.48,704.69,0,0
08/18/2005,704.11,705.62,701.58,703.54,0,0
08/19/2005,703.8,706.77,703.8,704.02,0,0
08/22/2005,704.02,709.08,702.39,705.57,0,0
08/23/2005,705.56,706.43,701.51,703.43,0,0
08/24/2005,703.15,707.6,699.37,699.59,0,0
08/25/2005,699.63,701.98,699.58,701.33,0,0
08/26/2005,701.22,701.22,696.07,696.53,0,0
08/29/2005,695.91,701.72,694.2,700.99,0,0
08/30/2005,700.99,700.99,694.9,698.97,0,0
08/31/2005,698.98,706.84,697.17,706.84,0,0
09/01/2005,706.53,710.95,704.79,707.89,0,0
09/02/2005,708.04,709.28,705.23,705.43,0,0
09/06/2005,705.76,714.48,705.76,714.4,0,0
09/07/2005,714.15,716.66,712.93,716.38,0,0
09/08/2005,715.94,715.94,712.25,713.56,0,0
09/09/2005,713.85,719.67,713.85,719.03,0,0
09/12/2005,719.03,719.97,718.07,719.01,0,0
09/13/2005,718.63,718.63,713.44,713.45,0,0
09/14/2005,713.52,714.86,710.07,710.57,0,0
09/15/2005,710.96,713.06,709.17,710.75,0,0
09/16/2005,711.4,716.38,711.4,716.3,0,0
09/19/2005,716.32,716.32,710.55,712.26,0,0
09/20/2005,712.5,715.48,705.87,706.65,0,0
09/21/2005,706.6,706.6,699.45,699.56,0,0
09/22/2005,699.29,702.88,696.42,701.81,0,0
09/23/2005,701.53,704.56,698.97,702.77,0,0
09/26/2005,703.45,707.26,701.47,703.76,0,0
09/27/2005,703.92,706.25,701.01,703.69,0,0
09/28/2005,703.69,706.39,701.43,703.91,0,0
09/29/2005,703.92,710.85,701.17,710.67,0,0
09/30/2005,710.65,712.57,709.55,712.21,0,0
10/03/2005,712.25,715.24,710.98,712.14,0,0
10/04/2005,712.17,713.8,704.81,704.95,0,0
10/05/2005,704.95,704.95,693.12,693.19,0,0
10/06/2005,693.38,695.95,683.98,689.51,0,0
10/07/2005,690.1,694.45,689.53,692.34,0,0
10/10/2005,692.47,692.82,686.61,687.18,0,0
10/11/2005,687.53,690.67,684.14,684.88,0,0
10/12/2005,684.55,687.25,677.1,679.57,0,0
10/13/2005,679.2,680.31,673.65,679.05,0,0
10/14/2005,679.53,685.7,678.19,685.49,0,0
10/17/2005,685.49,688.32,683.82,687.57,0,0
10/18/2005,687.5,687.5,680.43,680.43,0,0
10/19/2005,679.86,690.64,675.81,690.64,0,0
10/20/2005,690.47,691.64,677.59,680.34,0,0
10/21/2005,681.38,686.29,679.83,682.62,0,0
10/24/2005,682.86,694.36,682.86,694.35,0,0
10/25/2005,694.35,695.26,688.03,692.37,0,0
10/26/2005,691.95,696.46,689.03,689.09,0,0
10/27/2005,688.78,689.33,680.58,680.58,0,0
10/28/2005,680.95,691.74,680.95,691.74,0,0
10/31/2005,691.82,700.42,691.82,698.12,0,0
11/01/2005,697.35,698.42,694.62,695.74,0,0
11/02/2005,695.44,703.59,694.94,703.59,0,0
11/03/2005,704.62,709.41,704.31,706.46,0,0
11/04/2005,706.93,707.96,703.08,706.44,0,0
11/07/2005,706.74,709.04,704.84,708.18,0,0
11/08/2005,707.74,707.74,703.77,705.29,0,0
11/09/2005,705.2,709.98,703.98,706.68,0,0
11/10/2005,706.43,713.17,702.67,712.5,0,0
11/11/2005,712.59,715.24,712.33,714.65,0,0
11/14/2005,714.51,715.7,712.68,713.84,0,0
11/15/2005,713.67,716.05,709.18,710.6,0,0
11/16/2005,710.86,712.36,708.72,711.41,0,0
11/17/2005,711.99,719.01,711.99,719.01,0,0
11/18/2005,720.24,722.96,717.97,722.2,0,0
11/21/2005,722.18,727.09,721.01,726.61,0,0
11/22/2005,726.15,730.74,724.64,730.32,0,0
11/23/2005,730.25,735.54,729.39,732.7,0,0
11/25/2005,732.89,734.51,732.51,734.26,0,0
11/28/2005,734.33,734.33,726.94,726.96,0,0
11/29/2005,727.46,732.13,727.14,727.22,0,0
11/30/2005,727.17,729.28,723.45,723.61,0,0
12/01/2005,724.19,733.62,724.19,732.94,0,0
12/02/2005,732.94,734.07,730.72,733.27,0,0
12/05/2005,732.95,732.95,728.76,731.29,0,0
12/06/2005,731.29,737.25,731.29,732.2,0,0
12/07/2005,732.65,732.8,726.07,728.41,0,0
12/08/2005,728.41,732.35,725.06,728.2,0,0
12/09/2005,728.19,732.28,726.91,730.34,0,0
12/12/2005,730.78,733.05,728.12,730.98,0,0
12/13/2005,730.73,737.08,729.89,734.46,0,0
12/14/2005,734.37,739.1,734.28,737.24,0,0
12/15/2005,737.52,738.41,733.58,735.67,0,0
12/16/2005,735.67,737.94,733.53,733.63,0,0
12/19/2005,733.66,734.87,728.08,728.41,0,0
12/20/2005,728.46,730.93,726.52,728.41,0,0
12/21/2005,728.7,734.34,728.7,730.92,0,0
12/22/2005,731.12,734.27,730.84,734.23,0,0
12/23/2005,734.42,735.54,733.37,734.87,0,0
12/27/2005,735.18,736.68,727.63,727.63,0,0
12/28/2005,728.13,730.38,727.54,728.97,0,0
12/29/2005,728.97,730.31,726.78,726.92,0,0
12/30/2005,726.63,726.63,722.24,723.32,0,0
01/03/2006,724.2,735.59,720.85,734.72,0,0
01/04/2006,734.82,738.75,734.32,737.91,0,0
01/05/2006,738.05,739.87,736.2,738.37,0,0
01/06/2006,739.16,745.82,739.16,745.4,0,0
01/09/2006,745.44,749.33,745.26,748.75,0,0
01/10/2006,747.9,749.26,745.06,749.26,0,0
01/11/2006,749.38,751.72,748.08,751.42,0,0
01/12/2006,751.17,751.17,746.12,746.69,0,0
01/13/2006,746.75,748.42,745.15,747.75,0,0
01/17/2006,746.61,746.61,742.21,744.91,0,0
01/18/2006,742.32,744.65,738.76,742.25,0,0
01/19/2006,742.25,748.57,742.25,747.11,0,0
01/20/2006,747.11,747.11,733.05,733.34,0,0
01/23/2006,733.88,737.32,733.41,734.87,0,0
01/24/2006,735.47,740.27,735.47,738.09,0,0
01/25/2006,738.84,740.84,733.59,736.54,0,0
01/26/2006,737.21,743.39,737.21,742.44,0,0
01/27/2006,743.08,749.42,742.99,747.68,0,0
01/30/2006,747.72,750.03,747.72,748.33,0,0
01/31/2006,748.23,749.28,744.4,746.77,0,0
02/01/2006,746.64,748.53,744.82,748.04,0,0
02/02/2006,747.7,747.7,739.27,741.23,0,0
02/03/2006,740.42,741.39,735.48,737.4,0,0
02/06/2006,737.38,739.04,735.93,738.34,0,0
02/07/2006,738.34,738.94,731.27,731.84,0,0
02/08/2006,732.97,737.93,731.33,737.4,0,0
02/09/2006,737.99,742.77,735.62,736.16,0,0
02/10/2006,736.16,739,730.53,737.47,0,0
02/13/2006,736.76,736.76,731.86,734.23,0,0
02/14/2006,734.38,743.21,732.85,741.73,0,0
02/15/2006,741.19,745.18,739.72,744.82,0,0
02/16/2006,745.1,750.6,745.1,750.6,0,0
02/17/2006,750.36,750.9,747.65,749.58,0,0
02/21/2006,749.61,752.17,745.74,746.92,0,0
02/22/2006,747.02,753.48,747.02,752.72,0,0
02/23/2006,752.55,753.78,748.45,750.31,0,0
02/24/2006,750.25,752.96,748.88,751.69,0,0
02/27/2006,751.86,756.52,751.86,754.7,0,0
02/28/2006,754.15,754.15,745.31,746.56,0,0
03/01/2006,747.28,753.65,747.27,753.37,0,0
03/02/2006,752.68,753.21,748.65,752.07,0,0
03/03/2006,752.07,756.57,749.33,750.79,0,0
03/06/2006,750.9,751.24,743.88,745.49,0,0
03/07/2006,745.13,745.13,739.93,742.65,0,0
03/08/2006,742.15,744.92,737.69,743.8,0,0
03/09/2006,744.16,746.51,740.23,740.23,0,0
03/10/2006,740.59,746.94,739.05,745.65,0,0
03/13/2006,746.21,749.64,745.91,747.16,0,0
03/14/2006,747.03,755.19,746.28,754.89,0,0
03/15/2006,754.89,759.4,753.72,758.72,0,0
03/16/2006,759.34,763,759.34,759.79,0,0
03/17/2006,760.72,762.44,759.7,761.32,0,0
03/20/2006,761.54,762.93,758.99,760.33,0,0
03/21/2006,760.28,763.7,754.29,755.1,0,0
03/22/2006,754.66,760.59,754.19,760.01,0,0
03/23/2006,759.98,760.11,756.29,758.75,0,0
03/24/2006,759.02,761.95,757.61,760.34,0,0
03/27/2006,760.34,760.69,758.14,759.66,0,0
03/28/2006,759.66,762.44,754.36,755.22,0,0
03/29/2006,755.7,763.15,755.7,761.91,0,0
03/30/2006,761.99,765.91,758.27,760.43,0,0
03/31/2006,760.71,762,757.45,758.47,0,0
04/03/2006,762.31,765.63,758.4,759.1,0,0
04/04/2006,759.14,764.16,757.15,763.26,0,0
04/05/2006,763.62,767.34,762.3,766.66,0,0
04/06/2006,766.54,766.89,761.41,765.35,0,0
04/07/2006,765.78,768.58,756.79,757.51,0,0
04/10/2006,757.57,760.45,755.63,757.51,0,0
04/11/2006,757.61,759.9,749.39,751.36,0,0
04/12/2006,751.44,753.99,751.42,752.73,0,0
04/13/2006,752.73,755.15,749.85,753.6,0,0
04/17/2006,753.6,755.64,748.61,751.47,0,0
04/18/2006,751.96,765.88,751.96,765.12,0,0
04/19/2006,765.31,767.54,762.6,767.49,0,0
04/20/2006,767.22,771.59,764.58,767.85,0,0
04/21/2006,767.85,771.17,764.36,767.24,0,0
04/24/2006,767.04,767.04,762.33,764.96,0,0
04/25/2006,765.2,766.2,759.86,761.54,0,0
04/26/2006,761.65,766.7,761.65,763.02,0,0
04/27/2006,762.36,768.53,757.07,765.06,0,0
04/28/2006,765.07,768.85,762.97,765.81,0,0
05/01/2006,766.13,769.85,761.69,762.54,0,0
05/02/2006,763.16,766.86,763.16,766.76,0,0
05/03/2006,766.83,766.88,761.65,764.21,0,0
05/04/2006,764.4,768.28,764.4,767.34,0,0
05/05/2006,767.34,775.94,767.34,775.4,0,0
05/08/2006,775.33,776.13,773.8,775.06,0,0
05/09/2006,774.75,775.94,773.75,775,0,0
05/10/2006,774.31,774.82,770.28,773.29,0,0
05/11/2006,773.18,773.18,761.69,762.8,0,0
05/12/2006,762.76,762.76,753.04,753.45,0,0
05/15/2006,752.78,754.7,748.49,754.3,0,0
05/16/2006,754.3,756.64,751.08,753.28,0,0
05/17/2006,752.03,752.03,739.02,740.58,0,0
05/18/2006,740.54,743.66,735.37,735.41,0,0
05/19/2006,735.37,741.26,731.73,738.33,0,0
05/22/2006,737.72,738.45,728.8,734.65,0,0
05/23/2006,735.74,742.05,731.08,731.32,0,0
05/24/2006,731.29,735.87,723.33,731.96,0,0
05/25/2006,733.46,741.09,733.46,740.9,0,0
05/26/2006,741.62,745.63,740.91,745.37,0,0
05/30/2006,744.77,744.77,733.13,733.13,0,0
05/31/2006,732.9,739.77,732.9,739.77,0,0
06/01/2006,739.88,749.74,739.41,749.74,0,0
06/02/2006,750.37,753.04,746.62,751.31,0,0
06/05/2006,750.73,750.73,736.79,736.98,0,0
06/06/2006,737.41,739.37,729.65,735.25,0,0
06/07/2006,735.38,740.99,730.97,731.14,0,0
06/08/2006,730.39,732.66,717.64,731.62,0,0
06/09/2006,731.96,735.3,727.2,728.59,0,0
06/12/2006,728.79,729.81,718,718.09,0,0
06/13/2006,717.87,722.21,709.17,710.02,0,0
06/14/2006,709.99,714.57,707.22,713.45,0,0
06/15/2006,713.97,731.36,713.97,729.9,0,0
06/16/2006,729.67,729.91,723.94,726.85,0,0
06/19/2006,726.85,729.25,717.7,719.44,0,0
06/20/2006,719.44,724.43,718.32,719,0,0
06/21/2006,719.2,730.25,719.2,727.05,0,0
06/22/2006,726.76,726.76,720.64,723.2,0,0
06/23/2006,722.89,728.04,720.53,723.34,0,0
06/26/2006,723.44,727.44,723.38,727.25,0,0
06/27/2006,727.25,729.09,719.94,720.25,0,0
06/28/2006,720.41,724.33,718.39,723.64,0,0
06/29/2006,723.65,740.38,723.65,740.38,0,0
06/30/2006,740.37,742.79,738.96,740.17,0,0
07/03/2006,740.45,745.92,740.45,745.85,0,0
07/05/2006,744.66,744.66,736.3,739.56,0,0
07/06/2006,739.57,744.03,739.46,741.39,0,0
07/07/2006,740.8,742,734.51,735.72,0,0
07/10/2006,736.22,740.73,734.59,736.3,0,0
07/11/2006,735.92,739.7,731.24,739.16,0,0
07/12/2006,738.86,739.45,729.95,730.56,0,0
07/13/2006,729.54,729.54,719.99,720.35,0,0
07/14/2006,720.28,720.49,711.55,716.19,0,0
07/17/2006,716.13,718.73,712.89,714.84,0,0
07/18/2006,715.17,718.62,708.88,716.47,0,0
07/19/2006,715.99,731.96,715.99,730.79,0,0
07/20/2006,730.95,732.44,722.79,722.81,0,0
07/21/2006,722.42,723.25,715.25,716.4,0,0
07/24/2006,717.08,729.91,717.08,729.2,0,0
07/25/2006,729.2,736.43,727.75,734.42,0,0
07/26/2006,733.83,737.08,729.44,733.73,0,0
07/27/2006,734.68,738.28,728.81,729.63,0,0
07/28/2006,730.64,740.35,730.64,739.41,0,0
07/31/2006,738.75,739.76,736.69,738.69,0,0
08/01/2006,737.94,737.94,731.37,734.45,0,0
08/02/2006,734.71,742.05,734.71,739.14,0,0
08/03/2006,738.31,743.28,734.57,741.26,0,0
08/04/2006,742.03,749.39,736.93,740.61,0,0
08/07/2006,740.3,740.3,736.07,737.95,0,0
08/08/2006,738.68,741.92,732.96,734.66,0,0
08/09/2006,736.15,741.66,730.2,730.88,0,0
08/10/2006,730.25,734.92,727.63,734.38,0,0
08/11/2006,734,734,728.11,730.79,0,0
08/14/2006,731.61,738.46,731.24,731.9,0,0
08/15/2006,731.89,743.08,731.89,742.84,0,0
08/16/2006,743.25,749.76,743.25,749.32,0,0
08/17/2006,749.03,752.8,747.79,750.64,0,0
08/18/2006,750.77,753.04,747.75,753.02,0,0
08/21/2006,752.15,752.15,748.24,749.57,0,0
08/22/2006,749.54,752.59,747.9,750.56,0,0
08/23/2006,750.65,752.31,744.31,746.38,0,0
08/24/2006,746.36,748.71,744.73,747.83,0,0
08/25/2006,747.28,749.82,745.62,747.31,0,0
08/28/2006,747.39,753.54,746.79,751.9,0,0
08/29/2006,751.89,754.49,748.17,754.16,0,0
08/30/2006,754.14,756.07,753.21,755.01,0,0
08/31/2006,755.32,756.54,754.19,755.09,0,0
09/01/2006,755.57,759.73,755.41,758.79,0,0
09/05/2006,758.76,761.34,757.53,760.63,0,0
09/06/2006,760.52,760.52,751.7,752.1,0,0
09/07/2006,751.8,752.82,746.97,748.25,0,0
09/08/2006,748.25,751.73,748.25,750.93,0,0
09/11/2006,749.95,752.93,745.59,751.08,0,0
09/12/2006,751.23,760.89,751.23,760.2,0,0
09/13/2006,759.84,764.54,759.1,763.54,0,0
09/14/2006,763.4,763.4,760.27,762.22,0,0
09/15/2006,763.17,766.98,762.85,764.08,0,0
09/18/2006,763.85,766.95,762.78,764.44,0,0
09/19/2006,764.44,764.87,758.16,762.57,0,0
09/20/2006,763.53,769.14,763.53,767.1,0,0
09/21/2006,767.27,768.83,760.88,762.42,0,0
09/22/2006,762.15,762.15,757.34,759.77,0,0
09/25/2006,760.06,768.09,757.36,766.46,0,0
09/26/2006,766.37,772.09,765.72,771.9,0,0
09/27/2006,771.75,774.36,770.51,772.39,0,0
09/28/2006,772.35,774.53,770.21,773.59,0,0
09/29/2006,773.59,774.19,770.95,771.07,0,0
10/02/2006,770.95,772.66,767.2,768.01,0,0
10/03/2006,767.75,771.84,765.06,769.22,0,0
10/04/2006,768.99,779.28,767.8,779.28,0,0
10/05/2006,779.01,782.64,778.43,782.49,0,0
10/06/2006,781.89,781.89,776.95,780.14,0,0
10/09/2006,780.14,782.92,778.26,781.73,0,0
10/10/2006,781.71,784.04,780.38,783.35,0,0
10/11/2006,782.25,783.82,777.22,781.13,0,0
10/12/2006,781.95,789.8,781.95,789.58,0,0
10/13/2006,789.37,792.17,788.45,791.66,0,0
10/16/2006,791.66,794.85,791.28,794.34,0,0
10/17/2006,793.34,793.34,786.75,790.94,0,0
10/18/2006,791.48,796.14,788.94,791.69,0,0
10/19/2006,791.33,793.36,789.32,792.44,0,0
10/20/2006,793.1,793.19,789.11,792.45,0,0
10/23/2006,792.35,797.45,789.48,796.96,0,0
10/24/2006,796.76,797.27,794.04,797.01,0,0
10/25/2006,797.11,800.59,795.92,799.89,0,0
10/26/2006,800.41,804.84,798.21,804.75,0,0
10/27/2006,804.34,804.34,797.01,797.73,0,0
10/30/2006,797.32,800.36,795.03,798.5,0,0
10/31/2006,798.9,800.4,794.73,798.05,0,0
11/01/2006,797.95,800.52,790.46,791.14,0,0
11/02/2006,790.97,791.52,787.36,790.69,0,0
11/03/2006,790.97,793.45,786.98,789.51,0,0
11/06/2006,789.87,799.76,789.87,798.7,0,0
11/07/2006,798.72,803.86,798.21,800.42,0,0
11/08/2006,799.18,804.27,796.41,802.63,0,0
11/09/2006,803.47,804.39,797.2,798.13,0,0
11/10/2006,798.23,800.45,797.06,800.45,0,0
11/13/2006,800.19,804.33,799.23,802.61,0,0
11/14/2006,802.6,808.83,799.48,808.54,0,0
11/15/2006,808.31,813.85,807.99,811.21,0,0
11/16/2006,811.22,814.84,811.22,812.74,0,0
11/17/2006,812,813.13,809.55,813.13,0,0
11/20/2006,812.64,815.36,811.52,813.19,0,0
11/21/2006,813.24,815.04,812.71,814.81,0,0
11/22/2006,815.35,817.91,814.57,817,0,0
11/24/2006,816.57,816.81,812.96,814.52,0,0
11/27/2006,814.02,814.02,801.89,802.11,0,0
11/28/2006,801.23,805.3,799.48,804.74,0,0
11/29/2006,805.19,813.3,805.19,812.49,0,0
11/30/2006,812.36,816.63,809.8,813.58,0,0
12/01/2006,813.56,814.77,804.8,811.35,0,0
12/04/2006,812.29,820.56,812.2,819.44,0,0
12/05/2006,819.76,823.16,819.14,822.61,0,0
12/06/2006,822.1,823.35,820.13,821.55,0,0
12/07/2006,821.89,824.6,818.03,818.26,0,0
12/08/2006,817.96,822.14,815.76,819.53,0,0
12/11/2006,819.53,822.75,818.58,821.21,0,0
12/12/2006,821.19,821.24,815.78,819.63,0,0
12/13/2006,820.64,822.68,819,820.31,0,0
12/14/2006,820.5,828.09,820.5,827.01,0,0
12/15/2006,827.56,830.42,826.79,827.47,0,0
12/18/2006,827.76,830.35,822.73,823.85,0,0
12/19/2006,822.89,826.91,819.1,825.33,0,0
12/20/2006,825.38,827.97,824.63,824.73,0,0
12/21/2006,824.7,826.67,820.17,821.56,0,0
12/22/2006,821.41,821.87,817.12,817.5,0,0
12/26/2006,817.44,821.94,817.21,821.44,0,0
12/27/2006,821.44,827.91,821.44,827.5,0,0
12/28/2006,827.47,827.77,824.76,826.13,0,0
12/29/2006,825.82,827.51,821.26,822.13,0,0
01/03/2007,822.24,829.01,816.07,821.64,0,0
01/04/2007,821.63,825.04,816.64,823.12,0,0
01/05/2007,822.48,822.48,814.98,817.2,0,0
01/08/2007,817.04,820.36,813.57,819.02,0,0
01/09/2007,819.14,820.62,814.59,819.15,0,0
01/10/2007,818.1,821.89,814.56,821.2,0,0
01/11/2007,821.18,829.05,821.18,827.3,0,0
01/12/2007,827.12,831.76,826.68,831.64,0,0
01/16/2007,831.64,833.95,830.36,832.01,0,0
01/17/2007,831.09,833.97,830.05,831.05,0,0
01/18/2007,830.9,832.22,826.13,827.43,0,0
01/19/2007,827.36,830.51,826.68,830.41,0,0
01/22/2007,830.69,830.88,824.3,825.79,0,0
01/23/2007,825.66,831.37,824.99,829.17,0,0
01/24/2007,830,836.58,829.88,836.58,0,0
01/25/2007,836.51,836.69,826.17,827.25,0,0
01/26/2007,827.3,829.06,823.43,826.95,0,0
01/29/2007,826.74,830.42,825.37,826.95,0,0
01/30/2007,826.93,831.56,826.93,831.56,0,0
01/31/2007,830.81,838.97,829.03,836.96,0,0
02/01/2007,837.5,842.22,837.5,841.88,0,0
02/02/2007,842.33,843.96,841.06,843.41,0,0
02/05/2007,843.29,843.96,840.69,842.57,0,0
02/06/2007,842.87,844.51,840.52,843.74,0,0
02/07/2007,843.48,847.18,843.45,845.78,0,0
02/08/2007,845.48,846.05,841.78,844.91,0,0
02/09/2007,845.15,847.08,835.43,838.43,0,0
02/12/2007,838.38,838.93,834.09,835.44,0,0
02/13/2007,835.99,841.97,835.99,841.97,0,0
02/14/2007,841.8,849.38,841.8,847.99,0,0
02/15/2007,847.92,849.85,846.9,849.17,0,0
02/16/2007,849.07,849.09,845.97,848.98,0,0
02/20/2007,848.98,852.89,845.3,852.42,0,0
02/21/2007,852.24,852.24,848.01,851.62,0,0
02/22/2007,851.59,853.98,847.33,850.97,0,0
02/23/2007,850.69,850.69,846.15,848.15,0,0
02/26/2007,848.07,851.5,843.98,846.6,0,0
02/27/2007,843.4,843.4,812.69,817.47,0,0
02/28/2007,817.54,826.37,815.22,821.51,0,0
03/01/2007,818.7,823.16,805.68,819.34,0,0
03/02/2007,818.18,819.05,808.87,809.08,0,0
03/05/2007,807.39,810.62,799.86,799.92,0,0
03/06/2007,801.68,814.71,801.68,813.04,0,0
03/07/2007,812.65,816.26,810.14,810.99,0,0
03/08/2007,812.68,820.54,812.68,816.77,0,0
03/09/2007,817.95,821.69,814.52,817.84,0,0
03/12/2007,817.61,821.77,815.46,820.31,0,0
03/13/2007,820.12,820.12,803.19,803.38,0,0
03/14/2007,803.46,809.14,794.88,808.45,0,0
03/15/2007,808.31,813.77,807.9,812.29,0,0
03/16/2007,812.25,814.87,807.13,808.88,0,0
03/19/2007,809.72,818.45,809.72,817.67,0,0
03/20/2007,817.61,823.25,816.83,823.17,0,0
03/21/2007,823.69,838.3,822.41,836.97,0,0
03/22/2007,836.97,838.3,834.04,836.86,0,0
03/23/2007,836.76,839.27,836.28,837.8,0,0
03/26/2007,838,838.25,830.3,838.25,0,0
03/27/2007,838.24,838.24,831.31,833.03,0,0
03/28/2007,831.97,831.97,824.59,826.82,0,0
03/29/2007,826.85,832.03,823.84,829.46,0,0
03/30/2007,829.53,833.64,822.39,829.05,0,0
04/02/2007,829.29,831.6,826.74,831.28,0,0
04/03/2007,831.54,840.68,831.54,839.08,0,0
04/04/2007,839.18,840.25,837.38,839.91,0,0
04/05/2007,839.56,843.12,838.57,842.53,0,0
04/09/2007,842.79,844.94,841.92,843.01,0,0
04/10/2007,842.88,845.65,842.67,845.12,0,0
04/11/2007,844.97,845.14,837.71,839.54,0,0
04/12/2007,839.52,844.75,836.26,844.67,0,0
04/13/2007,844.59,847.78,842.48,847.78,0,0
04/16/2007,848.39,856.93,848.39,856.93,0,0
04/17/2007,856.95,859.89,855.94,858.28,0,0
04/18/2007,858.27,860.77,854.92,858.44,0,0
04/19/2007,858.26,859.09,853.23,856.73,0,0
04/20/2007,858.6,864.65,858.6,864.55,0,0
04/23/2007,866.05,866.05,862.1,862.92,0,0
04/24/2007,863.22,864.2,858.4,862.35,0,0
04/25/2007,862.94,871.16,862.84,870.37,0,0
04/26/2007,870.57,872.06,867.77,870.16,0,0
04/27/2007,870,871.21,866.39,869.33,0,0
04/30/2007,869.31,870.77,861.33,861.38,0,0
05/01/2007,861.8,864.12,857.47,863.57,0,0
05/02/2007,863.61,872.06,863.61,870.29,0,0
05/03/2007,870.44,874.29,870.44,873.6,0,0
05/04/2007,874.37,877.91,873.19,875.77,0,0
05/07/2007,875.78,878.72,875.78,877.51,0,0
05/08/2007,877.45,877.45,871.76,876.62,0,0
05/09/2007,875.38,880.56,874.32,879.85,0,0
05/10/2007,878.95,878.95,867.1,867.19,0,0
05/11/2007,867.52,875.86,867.52,875.69,0,0
05/14/2007,875.64,878.39,870.75,873.38,0,0
05/15/2007,873.22,879.42,870.61,871.05,0,0
05/16/2007,871.09,878.18,870.78,878.18,0,0
05/17/2007,878.12,879.72,875.07,877.06,0,0
05/18/2007,877.85,883.18,877.85,882.91,0,0
05/21/2007,883.03,888.36,883.03,885.71,0,0
05/22/2007,885.67,889,884.43,886.32,0,0
05/23/2007,886.3,891.21,884.54,884.76,0,0
05/24/2007,884.78,888.74,873.77,875.26,0,0
05/25/2007,876.06,881.29,876.06,880.19,0,0
05/29/2007,880.41,884.71,879.21,882.8,0,0
05/30/2007,882.13,889.97,877.95,889.97,0,0
05/31/2007,890.41,893.61,889.19,890.95,0,0
06/01/2007,890.95,897,890.95,894.7,0,0
06/04/2007,894.08,896.97,892.54,896.41,0,0
06/05/2007,895.82,895.82,888.24,891.34,0,0
06/06/2007,891.15,891.15,880.94,883.01,0,0
06/07/2007,882.12,882.12,866.99,867.12,0,0
06/08/2007,867.15,876.96,865.02,876.92,0,0
06/11/2007,876.45,881.02,874.02,877.37,0,0
06/12/2007,876.16,878.32,867.89,867.93,0,0
06/13/2007,868.35,880.28,868.35,880.27,0,0
06/14/2007,880.29,886.89,880.29,884.64,0,0
06/15/2007,886.51,894.25,886.51,890.93,0,0
06/18/2007,891.19,892.39,888.37,889.55,0,0
06/19/2007,889.27,892,886.09,891.07,0,0
06/20/2007,891.39,893.22,878.98,879.19,0,0
06/21/2007,878.8,884.72,874.06,884.3,0,0
06/22/2007,884.3,884.3,872.15,873.12,0,0
06/25/2007,873.17,878.99,866.5,869.37,0,0
06/26/2007,869.91,873.68,864.95,866.36,0,0
06/27/2007,865.25,875.04,861.22,874.79,0,0
06/28/2007,874.78,880.03,873.49,874.74,0,0
06/29/2007,874.82,881.51,868.11,873.19,0,0
07/02/2007,874.25,882.99,874.25,882.99,0,0
07/03/2007,882.86,886.7,882.86,886.14,0,0
07/05/2007,886.13,887.54,882.28,886.98,0,0
07/06/2007,886.69,891.31,884.16,890.29,0,0
07/09/2007,890.44,892.42,888.28,891.15,0,0
07/10/2007,890.31,890.31,878.2,878.3,0,0
07/11/2007,877.91,883.27,875.9,883.04,0,0
07/12/2007,883.03,899.2,883.03,899.17,0,0
07/13/2007,898.6,903.2,897.51,901.98,0,0
07/16/2007,901.46,903.67,897.96,899.43,0,0
07/17/2007,899.84,903.03,898.64,899.42,0,0
07/18/2007,899.21,899.21,889.97,897.4,0,0
07/19/2007,898.46,902.95,898.46,901.71,0,0
07/20/2007,900.93,900.93,887.58,890.52,0,0
07/23/2007,891.22,897.45,891.22,893.81,0,0
07/24/2007,893.81,893.81,873.7,875.3,0,0
07/25/2007,877.17,883.15,870.58,878.31,0,0
07/26/2007,876.45,876.45,847.4,857.69,0,0
07/27/2007,857.77,861.15,844.31,844.31,0,0
07/30/2007,844.29,855.29,841.27,852.82,0,0
07/31/2007,854.31,861.8,842,842.59,0,0
08/01/2007,842.05,848.73,832.79,847.45,0,0
08/02/2007,847.58,854,844.96,851.87,0,0
08/03/2007,851.67,852.5,828.55,828.69,0,0
08/06/2007,828.87,846.3,823.53,846.3,0,0
08/07/2007,846.27,858.16,839.47,851.98,0,0
08/08/2007,851.79,869.24,851.79,864.8,0,0
08/09/2007,863.8,863.8,840.96,840.96,0,0
08/10/2007,838.39,846.72,826.48,841.37,0,0
08/13/2007,842.92,849.03,840.2,840.65,0,0
08/14/2007,840.63,842.86,824.94,825.04,0,0
08/15/2007,824.43,833.28,811.63,812.62,0,0
08/16/2007,811.5,817.85,790.98,815.43,0,0
08/17/2007,819.22,838.93,819.22,835.18,0,0
08/20/2007,835.53,839.08,827.12,835.75,0,0
08/21/2007,835.17,841.38,832.38,837.16,0,0
08/22/2007,837.15,848.12,837.15,847.51,0,0
08/23/2007,848.29,852.15,841.09,845.69,0,0
08/24/2007,845.62,855.73,844.5,855.73,0,0
08/27/2007,855.07,855.07,847.71,848.21,0,0
08/28/2007,846.99,846.99,827.92,828.1,0,0
08/29/2007,829.04,846.32,829.04,846.32,0,0
08/30/2007,846.18,849.36,839.28,843.02,0,0
08/31/2007,843.6,857.01,843.6,852.98,0,0
09/04/2007,853,866.33,852.1,862.19,0,0
09/05/2007,860.48,860.48,849.21,852.59,0,0
09/06/2007,853.38,857.81,849.47,856.02,0,0
09/07/2007,853.6,853.6,838.78,841.43,0,0
09/10/2007,842.64,846.37,831.75,839.34,0,0
09/11/2007,840.17,851.35,840.17,850.82,0,0
09/12/2007,850.36,855.19,847.67,850.48,0,0
09/13/2007,851.64,860.54,851.64,856.85,0,0
09/14/2007,855.64,858.42,850.39,857.7,0,0
09/17/2007,857.13,857.13,850.3,852.73,0,0
09/18/2007,853.48,878.11,853.48,878.1,0,0
09/19/2007,879.32,889.7,879.32,883.86,0,0
09/20/2007,883.62,883.97,876.25,877.95,0,0
09/21/2007,878.99,884.97,878.99,881.87,0,0
09/24/2007,882.16,884.36,875.97,877.1,0,0
09/25/2007,876.1,877.14,870.72,876.62,0,0
09/26/2007,877.55,883.73,877.55,881.69,0,0
09/27/2007,882.31,886.38,882.31,885.84,0,0
09/28/2007,885.79,887.39,880.15,882.79,0,0
10/01/2007,882.78,896.23,882.78,895.22,0,0
10/02/2007,895.2,896.21,892.13,896.03,0,0
10/03/2007,895.05,895.62,889.91,891.81,0,0
10/04/2007,891.99,894.1,890.4,893.7,0,0
10/05/2007,894.65,905.58,894.65,903.36,0,0
10/08/2007,902.65,902.72,898.19,900.32,0,0
10/09/2007,900.74,907.59,899.82,907.58,0,0
10/10/2007,907.37,908.01,902.07,906.48,0,0
10/11/2007,906.42,914.3,896.57,901.06,0,0
10/12/2007,901.2,906.5,901.2,905.67,0,0
10/15/2007,905.89,907.26,893.11,897.71,0,0
10/16/2007,897.08,897.08,890.39,891.6,0,0
10/17/2007,893.47,898.82,884.25,893.16,0,0
10/18/2007,892.98,894.44,887.39,892.73,0,0
10/19/2007,892.71,892.71,869.5,869.69,0,0
10/22/2007,867.61,874.78,863.25,873.88,0,0
10/23/2007,875.78,881.89,872.14,881.71,0,0
10/24/2007,880.06,880.06,864,879.09,0,0
10/25/2007,879.24,883.36,869.66,877.52,0,0
10/26/2007,881.85,889.74,880.66,889.61,0,0
10/29/2007,890.02,895.25,890.02,892.93,0,0
10/30/2007,891.78,891.78,886.22,887.1,0,0
10/31/2007,887.77,899.86,886.24,898.07,0,0
11/01/2007,895.59,895.59,873.14,874.07,0,0
11/02/2007,874.05,876.95,865.45,874.74,0,0
11/05/2007,874.71,874.71,862.67,869.49,0,0
11/06/2007,869.73,880.3,867.31,880.09,0,0
11/07/2007,876.91,876.91,854.55,854.81,0,0
11/08/2007,855.2,859.28,840.24,855.06,0,0
11/09/2007,853.83,854.12,839.64,842.99,0,0
11/12/2007,842.37,848.84,833.16,833.7,0,0
11/13/2007,835.56,857.4,835.56,857.31,0,0
11/14/2007,858.82,863.86,849.23,850.86,0,0
11/15/2007,851.34,852.32,835.88,840.57,0,0
11/16/2007,841.94,846.2,835.54,844.15,0,0
11/19/2007,844.13,844.13,826.92,828.78,0,0
11/20/2007,829.38,839.41,819.75,831.51,0,0
11/21/2007,830.33,830.33,817.54,819.03,0,0
11/23/2007,819.97,833.31,819.97,832.59,0,0
11/26/2007,832.61,836.08,813.49,814.04,0,0
11/27/2007,813.87,826.05,813.83,825.37,0,0
11/28/2007,825.13,850.75,825.13,849.42,0,0
11/29/2007,848.48,852.11,843.42,849.59,0,0
11/30/2007,851.19,861.27,850.08,855.85,0,0
12/03/2007,855.11,856.25,849.84,850.77,0,0
12/04/2007,849.31,849.39,843.44,845.12,0,0
12/05/2007,847.26,858.57,847.26,857.64,0,0
12/06/2007,857.28,871.82,856.27,871.63,0,0
12/07/2007,871.62,873.67,869.38,870.81,0,0
12/10/2007,871.24,878.93,871.05,877.43,0,0
12/11/2007,877.42,881.58,853.88,854.59,0,0
12/12/2007,857.09,874.2,849,859.22,0,0
12/13/2007,857.19,860.34,849.16,859.91,0,0
12/14/2007,858.14,858.81,847.69,847.75,0,0
12/17/2007,847.73,847.73,834.35,834.48,0,0
12/18/2007,834.52,842.97,828.58,840.29,0,0
12/19/2007,840.08,845.5,835.16,839.79,0,0
12/20/2007,841.82,845.17,836.48,845.07,0,0
12/21/2007,847.46,859.71,847.46,859.44,0,0
12/24/2007,859.5,867.14,859.5,866.61,0,0
12/26/2007,865.69,868.17,861.81,867.34,0,0
12/27/2007,865.92,865.92,853.76,853.96,0,0
12/28/2007,855.99,860.56,851.34,854.78,0,0
12/31/2007,853.17,853.42,846.92,849.22,0,0
01/02/2008,849.04,851.14,834.12,837.17,0,0
01/03/2008,837.48,842.08,834.07,835.86,0,0
01/04/2008,833.81,833.81,814.21,814.44,0,0
01/07/2008,815.83,821.04,808.62,816.19,0,0
01/08/2008,816.01,824.63,799.76,800.53,0,0
01/09/2008,800.56,810.35,791.94,810.28,0,0
01/10/2008,808.65,822.24,802,817.14,0,0
01/11/2008,816.84,816.84,802.28,805.57,0,0
01/14/2008,806.68,815.22,806.68,814.14,0,0
01/15/2008,811.41,811.41,793.97,794.18,0,0
01/16/2008,792.31,800.85,784.22,790.23,0,0
01/17/2008,791.15,793.18,766.04,767.25,0,0
01/18/2008,767.62,777.12,755.26,762.61,0,0
01/22/2008,754.67,761.97,734.42,755.09,0,0
01/23/2008,754.99,772.03,732.37,771.93,0,0
01/24/2008,772.91,781.85,770.4,779.62,0,0
01/25/2008,782.69,789.4,766.59,768.47,0,0
01/28/2008,768.45,782.53,763.25,782.53,0,0
01/29/2008,782.48,788.85,779.75,787.44,0,0
01/30/2008,787.38,800.47,781.38,782.72,0,0
01/31/2008,780.24,801.01,770.85,796.83,0,0
02/01/2008,797.06,808.45,795.99,808.28,0,0
02/04/2008,808.27,808.27,799.5,800.12,0,0
02/05/2008,799.6,799.6,775.03,775.03,0,0
02/06/2008,776.76,783.64,767.3,768.34,0,0
02/07/2008,766.96,780.39,762.46,774.76,0,0
02/08/2008,774.66,777.99,766,772,0,0
02/11/2008,771.97,777.82,765.66,776.43,0,0
02/12/2008,777.42,789.3,776.15,781.58,0,0
02/13/2008,781.31,793.58,781.31,792.73,0,0
02/14/2008,792.84,793.25,780.61,781.58,0,0
02/15/2008,780.71,781.79,774.63,781.67,0,0
02/19/2008,785.06,791.33,779.15,781.26,0,0
02/20/2008,780.98,789.96,774.14,788.03,0,0
02/21/2008,789.34,793.15,775.87,777.55,0,0
02/22/2008,777.48,783.58,768.45,783,0,0
02/25/2008,782.86,796.22,779.35,794.77,0,0
02/26/2008,794.73,804.28,790.23,800.51,0,0
02/27/2008,799.04,804.61,794.87,799.3,0,0
02/28/2008,798.16,798.16,789.18,791.75,0,0
02/29/2008,789.63,789.63,767.49,770.45,0,0
03/03/2008,770.3,772.95,763.63,770.65,0,0
03/04/2008,768.73,769.52,755.79,766.97,0,0
03/05/2008,768.97,777.56,764.16,771.84,0,0
03/06/2008,771.74,771.74,753.48,753.93,0,0
03/07/2008,752.11,758.93,741.28,747.58,0,0
03/10/2008,747.54,748.03,734.34,734.72,0,0
03/11/2008,735.66,762.11,735.66,762.11,0,0
03/12/2008,762.36,769.49,755.09,755.57,0,0
03/13/2008,753.22,763.85,740.16,760.7,0,0
03/14/2008,761.28,764.04,737.16,744.83,0,0
03/17/2008,741.35,742.52,725.76,736.15,0,0
03/18/2008,736.45,767.31,736.45,767.31,0,0
03/19/2008,767.65,773.64,748.55,748.55,0,0
03/20/2008,748.55,766.68,746.56,766.04,0,0
03/24/2008,766.52,784.68,766.52,779.24,0,0
03/25/2008,778.92,784.42,774.65,782.07,0,0
03/26/2008,781.71,781.71,772.56,775.66,0,0
03/27/2008,775.51,778.2,766.56,766.58,0,0
03/28/2008,767.36,771.62,758.83,760.14,0,0
03/31/2008,760.54,767.91,758.8,764.63,0,0
04/01/2008,766.88,791.45,766.88,791.45,0,0
04/02/2008,791.32,796.31,787.14,790.65,0,0
04/03/2008,789.54,795.61,785.52,792.13,0,0
04/04/2008,792.54,799.25,788.7,793.06,0,0
04/07/2008,794.99,802.39,792.19,794.21,0,0
04/08/2008,792.85,793.46,787.76,790.82,0,0
04/09/2008,790.82,792.61,780.81,783.24,0,0
04/10/2008,783.81,791.06,780.71,787.69,0,0
04/11/2008,785.91,785.91,770.39,771.36,0,0
04/14/2008,771,773.42,767.75,768.91,0,0
04/15/2008,768.9,773.99,766.56,772.62,0,0
04/16/2008,774.32,791.24,774.32,790.93,0,0
04/17/2008,790.08,792.26,785.82,790.56,0,0
04/18/2008,792.8,807.76,792.8,804.56,0,0
04/21/2008,803.08,804.4,798.29,803.26,0,0
04/22/2008,802.17,802.17,791.61,795.36,0,0
04/23/2008,796.79,802.16,793.27,797.75,0,0
04/24/2008,798.02,808.08,792.04,803.24,0,0
04/25/2008,802.96,809.69,798.18,808.87,0,0
04/28/2008,808.84,812.2,806.51,808.58,0,0
04/29/2008,808.14,808.51,802.6,804.84,0,0
04/30/2008,805.09,812.72,800.99,802.02,0,0
05/01/2008,802.12,815.74,800.42,815.46,0,0
05/02/2008,815.38,823.16,813.55,817.52,0,0
05/05/2008,818.7,818.7,812.43,814.47,0,0
05/06/2008,813.33,822.6,808.71,820.77,0,0
05/07/2008,820.6,822.05,805.75,806.5,0,0
05/08/2008,807.59,812.17,804.77,809.82,0,0
05/09/2008,808.15,808.15,802.54,805.46,0,0
05/12/2008,806.13,814.83,804.05,814.66,0,0
05/13/2008,815.06,816.88,810.6,815.3,0,0
05/14/2008,816.62,825.14,816.62,818.17,0,0
05/15/2008,818.05,827.4,817.3,826.99,0,0
05/16/2008,827.42,828.44,821.42,828.15,0,0
05/19/2008,828.1,836.41,825.27,828.18,0,0
05/20/2008,826.95,826.95,818.41,821.39,0,0
05/21/2008,821.74,825.04,807.38,808.41,0,0
05/22/2008,808.59,813.68,808.51,810.9,0,0
05/23/2008,809.65,809.65,798.81,800.6,0,0
05/27/2008,800.68,807.24,799.16,806.37,0,0
05/28/2008,807.11,810.34,802.6,810.15,0,0
05/29/2008,809.93,819.31,808.91,814.7,0,0
05/30/2008,814.79,818.71,814.79,816.81,0,0
06/02/2008,816.32,816.32,803.87,808.73,0,0
06/03/2008,809.21,813.25,799.77,804.63,0,0
06/04/2008,803.69,811.17,801.77,804.8,0,0
06/05/2008,805.03,821.19,805.03,821.19,0,0
06/06/2008,818.84,818.84,796.3,796.6,0,0
06/09/2008,796.75,801.95,790.07,796.49,0,0
06/10/2008,794.32,798.61,789.95,793.96,0,0
06/11/2008,793.8,793.8,780.41,780.41,0,0
06/12/2008,780.56,790.57,777.98,782.6,0,0
06/13/2008,783.94,794.68,783.94,794.68,0,0
06/16/2008,794.06,798.19,790.51,796.1,0,0
06/17/2008,796.44,799.67,791.11,791.36,0,0
06/18/2008,790.57,790.57,780.94,783.86,0,0
06/19/2008,783.38,789.37,779.7,787.03,0,0
06/20/2008,785.9,785.9,770.39,772.73,0,0
06/23/2008,773.75,776.23,770.77,771.99,0,0
06/24/2008,771.42,775.22,763.36,768.05,0,0
06/25/2008,768.23,778.51,768.23,776.65,0,0
06/26/2008,769.77,769.77,750.86,750.86,0,0
06/27/2008,751.02,754.23,744.4,748.29,0,0
06/30/2008,748.02,754.52,746.12,748.1,0,0
07/01/2008,746.14,750.58,736.15,750.45,0,0
07/02/2008,750.87,754.16,735.13,735.13,0,0
07/03/2008,735.88,739.18,730.54,734.05,0,0
07/07/2008,734.05,740.51,720.88,727.5,0,0
07/08/2008,727.36,741.15,721.06,741.03,0,0
07/09/2008,740.91,743.73,724.52,724.64,0,0
07/10/2008,724.93,732.61,720.22,729.89,0,0
07/11/2008,727.18,732.84,714.11,723.35,0,0
07/14/2008,724.67,731.14,714.74,716.7,0,0
07/15/2008,715.71,720.61,699.86,709.31,0,0
07/16/2008,709.41,727.48,706.95,727.48,0,0
07/17/2008,728.09,736.68,725.16,735.85,0,0
07/18/2008,734.89,736.82,730.71,735.58,0,0
07/21/2008,736.35,739.81,733.87,736.66,0,0
07/22/2008,734.92,746.9,730.07,746.78,0,0
07/23/2008,747.74,754.69,745.94,749.22,0,0
07/24/2008,749.72,749.72,730.46,731.21,0,0
07/25/2008,731.91,738.07,731.4,735.13,0,0
07/28/2008,735.13,736.4,721.88,722.02,0,0
07/29/2008,723.07,738.82,723.07,738.82,0,0
07/30/2008,739.65,750.45,739.49,750.44,0,0
07/31/2008,748.66,750.74,740.58,741.12,0,0
08/01/2008,742.13,742.93,733.77,737.55,0,0
08/04/2008,737.34,737.34,728.14,729.08,0,0
08/05/2008,732.2,748.79,732.13,748.79,0,0
08/06/2008,748.19,753.69,744.02,752.18,0,0
08/07/2008,750.49,750.49,738.1,739.14,0,0
08/08/2008,739.23,757.06,736.88,756.34,0,0
08/11/2008,755.4,766.82,753.81,762.56,0,0
08/12/2008,762.13,762.13,751.65,753.95,0,0
08/13/2008,753.34,757.26,746.06,752.94,0,0
08/14/2008,750.8,761,748.2,757.51,0,0
08/15/2008,758.38,762.97,756.09,759.82,0,0
08/18/2008,759.79,761.14,746.05,748.56,0,0
08/19/2008,747.3,747.3,739.07,741.28,0,0
08/20/2008,741.67,746.84,738.39,745.65,0,0
08/21/2008,743,749.09,740.43,746.81,0,0
08/22/2008,746.75,755.52,746.75,755.31,0,0
08/25/2008,754.27,754.27,739.31,740.4,0,0
08/26/2008,740.43,745.54,738.1,743.2,0,0
08/27/2008,743.08,751.58,742.85,749.71,0,0
08/28/2008,750.9,760.94,750.9,760.94,0,0
08/29/2008,758.67,759.14,751.04,751.13,0,0
09/02/2008,754.13,762.54,743.83,747.28,0,0
09/03/2008,746.76,749.31,740.05,745.26,0,0
09/04/2008,743.4,743.4,723.02,723.28,0,0
09/05/2008,721.24,727.9,711.1,726.3,0,0
09/08/2008,730.57,744.61,728.23,739.71,0,0
09/09/2008,739.62,739.72,713.68,713.68,0,0
09/10/2008,715.67,725.49,711.76,719.15,0,0
09/11/2008,717.01,728.2,706.38,727.79,0,0
09/12/2008,725.83,732.25,719.52,730.43,0,0
09/15/2008,729.86,729.86,696.43,696.43,0,0
09/16/2008,693.66,709.09,682.61,709.06,0,0
09/17/2008,706.69,706.69,675.6,675.83,0,0
09/18/2008,676.54,707.66,662.93,706.38,0,0
09/19/2008,713.97,739.8,713.97,735.77,0,0
09/22/2008,735.04,735.04,706.23,706.71,0,0
09/23/2008,707.77,714.2,695.22,695.9,0,0
09/24/2008,697.56,700.14,690.35,693.24,0,0
09/25/2008,694.28,711.59,694.28,705.56,0,0
09/26/2008,702.33,707.82,692.67,706.5,0,0
09/29/2008,703.62,703.62,646.54,646.54,0,0
09/30/2008,650.39,680.04,650.39,678.5,0,0
10/01/2008,676.35,678.2,664.28,675.18,0,0
10/02/2008,674.92,674.92,644.2,645.63,0,0
10/03/2008,646.11,667.38,634.99,635.43,0,0
10/06/2008,634.35,634.35,581.91,610.13,0,0
10/07/2008,610.59,619,575.02,575.02,0,0
10/08/2008,570.54,588.22,558.97,568.14,0,0
10/09/2008,570.41,580.24,524.54,524.87,0,0
10/10/2008,519.92,539.81,485.35,520.97,0,0
10/13/2008,520.99,581.78,520.99,580.75,0,0
10/14/2008,585.3,602.95,560.58,575.33,0,0
10/15/2008,573.09,573.09,521.41,522.73,0,0
10/16/2008,523.96,545.99,499.14,545.57,0,0
10/17/2008,542.4,567.54,529.77,542.54,0,0
10/20/2008,544.58,567.83,544.33,567.83,0,0
10/21/2008,564.84,567.73,549.37,550.58,0,0
10/22/2008,548.26,548.26,505.88,517.19,0,0
10/23/2008,518.36,530.4,492.68,520.12,0,0
10/24/2008,511.6,513.07,488.95,502.32,0,0
10/27/2008,500.71,510.72,484.28,485.25,0,0
10/28/2008,485.24,534.94,482.38,534.94,0,0
10/29/2008,534.57,553.77,528.23,532.29,0,0
10/30/2008,537.62,551.51,532.38,547.76,0,0
10/31/2008,546.99,565.93,541.83,557.84,0,0
11/03/2008,557.74,561.89,552.33,556.62,0,0
11/04/2008,559.63,578.42,559.63,577.62,0,0
11/05/2008,575.22,575.22,545.47,546.93,0,0
11/06/2008,546.74,546.74,517.58,519.94,0,0
11/07/2008,521.6,534.59,521.12,534.34,0,0
11/10/2008,534.4,546.13,520.61,526.57,0,0
11/11/2008,523.23,525.61,507.33,514.71,0,0
11/12/2008,510.48,510.48,486.79,487.36,0,0
11/13/2008,487.9,522.68,468.87,521.96,0,0
11/14/2008,517.85,523.46,497.71,498.68,0,0
11/17/2008,498.77,504.06,485.82,486.72,0,0
11/18/2008,486.29,494.96,472.18,490.31,0,0
11/19/2008,490.32,492.87,459.17,459.17,0,0
11/20/2008,458.72,465.88,425.54,427.83,0,0
11/21/2008,430.06,454.74,420.53,454.12,0,0
11/24/2008,454.8,491.47,454.8,484.39,0,0
11/25/2008,485.39,493.37,474.91,488.33,0,0
11/26/2008,483.69,507.22,479.18,507.22,0,0
11/28/2008,506.71,512.23,503.03,512.23,0,0
12/01/2008,507.75,507.75,464.35,464.69,0,0
12/02/2008,465.94,484.65,465.94,483.99,0,0
12/03/2008,480.69,497.78,472.12,496.58,0,0
12/04/2008,495.88,499.95,474.83,481.63,0,0
12/05/2008,481.04,501.38,466.2,499.94,0,0
12/08/2008,503.77,524.19,503.77,519.58,0,0
12/09/2008,517.62,524.43,505.32,507.34,0,0
12/10/2008,510.51,519.52,506.35,514.54,0,0
12/11/2008,513.93,517.26,495.33,498.32,0,0
12/12/2008,497.12,505.56,486.1,503.9,0,0
12/15/2008,503.87,506.54,490.06,496.32,0,0
12/16/2008,498.17,523.18,498.17,522.62,0,0
12/17/2008,518.03,527.33,513.64,519.36,0,0
12/18/2008,520.3,523.01,504.12,508.62,0,0
12/19/2008,509.94,520.66,507.9,510.8,0,0
12/22/2008,510.53,510.57,491.97,500.98,0,0
12/23/2008,503.05,505.95,494.31,496.25,0,0
12/24/2008,496.56,499.66,494.76,498.86,0,0
12/26/2008,499.59,502.55,497.99,502.22,0,0
12/29/2008,501.95,502.5,492.42,499.13,0,0
12/30/2008,499.9,512.14,499.9,511.99,0,0
12/31/2008,511.97,524.47,511.51,520.6,0,0
01/02/2009,520.48,537.96,518.1,536.26,0,0
01/05/2009,536.26,539.43,528.82,534.43,0,0
01/06/2009,536.38,544.02,534.85,539.78,0,0
01/07/2009,533.79,533.79,520.65,523.37,0,0
01/08/2009,522.82,525.99,517.84,525.88,0,0
01/09/2009,526.21,526.95,512.9,513.9,0,0
01/12/2009,513.9,513.9,498.29,501.61,0,0
01/13/2009,500.94,506.02,497.38,503.23,0,0
01/14/2009,498.36,498.36,482.91,485.68,0,0
01/15/2009,485.41,492.17,470.98,487.71,0,0
01/16/2009,487.88,496.05,479.98,491.8,0,0
01/20/2009,490.94,490.94,464.38,464.73,0,0
01/21/2009,465.77,485.98,463.98,485.21,0,0
01/22/2009,484.76,484.76,467.83,476.83,0,0
01/23/2009,469.18,483.63,464.44,479.61,0,0
01/26/2009,480.49,491.81,477.11,482.41,0,0
01/27/2009,482.97,490.21,481.67,487.72,0,0
01/28/2009,487.76,506.35,487.76,504.42,0,0
01/29/2009,504.39,504.39,486.79,487.33,0,0
01/30/2009,487.85,491.27,473.86,476.26,0,0
02/02/2009,474.6,479.52,468.86,476.64,0,0
02/03/2009,477.71,485.91,474.42,483.57,0,0
02/04/2009,483.27,491.51,478.52,480.28,0,0
02/05/2009,480,491.06,473.46,488.16,0,0
02/06/2009,488.34,502.94,488,501.98,0,0
02/09/2009,501.77,505.46,497.71,502.34,0,0
02/10/2009,500.67,501.88,476,478.16,0,0
02/11/2009,478.37,484.27,474.86,481.54,0,0
02/12/2009,477.34,483.04,467.17,482.8,0,0
02/13/2009,482.76,485.68,477.36,478.33,0,0
02/17/2009,478.32,478.32,456.65,456.65,0,0
02/18/2009,457.82,460.16,451.1,455.41,0,0
02/19/2009,455.17,461.09,448.72,449.7,0,0
02/20/2009,449.62,449.62,435.42,444.73,0,0
02/23/2009,446.58,449.08,428.5,428.91,0,0
02/24/2009,429.87,447.69,429.87,446.45,0,0
02/25/2009,445.01,449.95,434.49,441.13,0,0
02/26/2009,441.8,449.09,433.26,433.96,0,0
02/27/2009,428.6,434.24,423.92,424.88,0,0
03/02/2009,424.87,424.87,403.72,404.26,0,0
03/03/2009,406.37,410.44,399.07,401.44,0,0
03/04/2009,411.78,417.61,406.8,411.36,0,0
03/05/2009,408.64,408.64,390.96,393.34,0,0
03/06/2009,394.36,402.46,384.41,393.85,0,0
03/09/2009,391.93,400.5,387.66,389.61,0,0
03/10/2009,391.44,414.69,391.44,414.69,0,0
03/11/2009,414.71,421.96,411.38,415.62,0,0
03/12/2009,415.26,434.3,411.54,433.3,0,0
03/13/2009,434.05,437.5,428.67,436.52,0,0
03/16/2009,437.89,446.14,433.71,434.08,0,0
03/17/2009,434.07,448.43,431.6,448.43,0,0
03/18/2009,446.21,462.88,441.41,458.44,0,0
03/19/2009,460.42,463.37,451.88,453.04,0,0
03/20/2009,453.48,455.85,442.06,443.43,0,0
03/23/2009,445.95,475.22,445.95,475.05,0,0
03/24/2009,471.72,474.91,464.36,464.85,0,0
03/25/2009,465.24,477.1,456.23,469.72,0,0
03/26/2009,469.9,482.03,469.9,482.03,0,0
03/27/2009,478.09,478.09,470.18,471.31,0,0
03/30/2009,467.28,467.28,450.63,454.99,0,0
03/31/2009,457.51,468.6,456.99,461.14,0,0
04/01/2009,458.65,469.91,452.42,468.65,0,0
04/02/2009,470.95,489.65,470.95,483.36,0,0
04/03/2009,483.59,488.65,478.92,488.65,0,0
04/06/2009,486.91,486.91,476.75,484.07,0,0
04/07/2009,483.31,483.31,471.45,471.71,0,0
04/08/2009,472.49,479.32,471.4,477.91,0,0
04/09/2009,482.02,497.41,482.02,497.33,0,0
04/13/2009,496.29,501.39,490.11,498.38,0,0
04/14/2009,495.86,497.24,487.25,487.84,0,0
04/15/2009,486.66,494.47,484.6,494.06,0,0
04/16/2009,495.65,505.59,491.4,502.7,0,0
04/17/2009,502.62,508.93,500.05,505.69,0,0
04/20/2009,504.86,504.86,482.99,482.99,0,0
04/21/2009,481.53,494.32,479.76,494.32,0,0
04/22/2009,492.46,501.93,488.63,491.27,0,0
04/23/2009,492.31,495.43,485.74,494.9,0,0
04/24/2009,496.57,507.26,496.57,504.04,0,0
04/27/2009,502,505.26,496.68,498.39,0,0
04/28/2009,496.58,503.11,492.4,497.53,0,0
04/29/2009,498.79,514.03,498.79,509.39,0,0
04/30/2009,511.72,518.71,506.78,508.91,0,0
05/01/2009,508.89,513.57,505.01,511.27,0,0
05/04/2009,512.54,529.55,512.54,529.33,0,0
05/05/2009,528.5,529.43,523.02,527.1,0,0
05/06/2009,527.28,535.72,526.28,535.17,0,0
05/07/2009,535.22,541.17,523.47,527,0,0
05/08/2009,528.32,540.97,528.32,540.64,0,0
05/11/2009,537.04,537.04,528.29,529.26,0,0
05/12/2009,530.9,533.23,520.66,527.76,0,0
05/13/2009,525.79,525.79,511.55,512.02,0,0
05/14/2009,512.28,521.22,511.02,517.89,0,0
05/15/2009,517.75,520.23,509.8,512.16,0,0
05/18/2009,514.1,528.71,514.1,528.55,0,0
05/19/2009,528.53,532.73,525.51,527.9,0,0
05/20/2009,528.32,538.11,524.08,525.26,0,0
05/21/2009,523.39,523.39,511.13,516.35,0,0
05/22/2009,516.72,520.97,513.62,515.37,0,0
05/26/2009,515.37,530.64,512.17,530.01,0,0
05/27/2009,529.65,532.23,519.52,520.05,0,0
05/28/2009,520,528.7,516.13,527.31,0,0
05/29/2009,528.14,535.14,525.67,534.75,0,0
06/01/2009,537.2,552.24,537.2,549.68,0,0
06/02/2009,549.68,553.36,546.89,551.14,0,0
06/03/2009,548.58,548.58,538.72,543.41,0,0
06/04/2009,543.92,550.01,541.96,550.01,0,0
06/05/2009,551.89,555.18,545.06,548.73,0,0
06/08/2009,546.86,551.68,540.17,547.38,0,0
06/09/2009,548.2,552.61,546.25,549.91,0,0
06/10/2009,551.71,554.21,541.44,547.94,0,0
06/11/2009,547.95,557.51,547.95,551.18,0,0
06/12/2009,550.22,551.57,545.17,551.57,0,0
06/15/2009,548.09,548.09,535.57,538.16,0,0
06/16/2009,539.38,541.15,530.58,530.95,0,0
06/17/2009,530.97,534.95,525.9,530.42,0,0
06/18/2009,530.56,536.43,528.3,534.47,0,0
06/19/2009,535.74,539.99,533.31,536.38,0,0
06/22/2009,534.48,534.48,519.38,519.38,0,0
06/23/2009,519.95,522.66,516.56,520.04,0,0
06/24/2009,520.92,529.66,520.92,523.98,0,0
06/25/2009,522.62,535.83,521.19,535.56,0,0
06/26/2009,534.64,537.22,531.65,535.56,0,0
06/29/2009,536.22,540.47,533.18,539.73,0,0
06/30/2009,539.69,541.53,531.96,535.62,0,0
07/01/2009,536.55,543.42,536.55,538.65,0,0
07/02/2009,537.08,537.08,523.03,523.05,0,0
07/06/2009,521.36,523,515.78,522.95,0,0
07/07/2009,522.82,522.82,511.97,512.51,0,0
07/08/2009,513.42,515.57,505.11,511.18,0,0
07/09/2009,512.33,516.19,510.8,513.05,0,0
07/10/2009,511.57,513.87,507.3,511.36,0,0
07/13/2009,511.7,523.87,508.31,523.87,0,0
07/14/2009,523.7,526.93,521.28,526.93,0,0
07/15/2009,529.59,543.54,529.59,542.91,0,0
07/16/2009,541.47,549.88,540.13,548.08,0,0
07/17/2009,547.99,548.61,544.37,547.61,0,0
07/20/2009,548.76,554.63,548.38,554.38,0,0
07/21/2009,555.09,557.53,549.25,556.07,0,0
07/22/2009,555.2,559.42,552.22,556.23,0,0
07/23/2009,556.23,571.42,555.81,569.71,0,0
07/24/2009,567.27,572.01,563.84,571.82,0,0
07/27/2009,571.32,573.8,567.8,573.58,0,0
07/28/2009,571.15,573.75,566.09,572.23,0,0
07/29/2009,570.06,570.9,565.71,569.23,0,0
07/30/2009,569.98,582.07,569.98,576.31,0,0
07/31/2009,576,580.09,574.11,576.56,0,0
08/03/2009,578.26,586.27,578.26,585.93,0,0
08/04/2009,584.89,589.15,582.3,588.14,0,0
08/05/2009,588.01,588.8,581.28,586.31,0,0
08/06/2009,587.61,589.55,579.94,582.42,0,0
08/07/2009,585.56,595.48,585.56,591.21,0,0
08/10/2009,589.51,591.25,585.66,589.27,0,0
08/11/2009,588.41,588.41,580.37,581.6,0,0
08/12/2009,581.39,592.72,581.2,588.54,0,0
08/13/2009,588.65,592.92,585.62,592.68,0,0
08/14/2009,592.3,592.51,581.54,586.87,0,0
08/17/2009,582.93,582.93,571.43,572.13,0,0
08/18/2009,572.88,579.15,572.71,578.35,0,0
08/19/2009,575.14,583.92,572.81,582.4,0,0
08/20/2009,582.49,589.52,582.24,588.76,0,0
08/21/2009,590.18,600.52,590.18,599.79,0,0
08/24/2009,600.83,605.25,597.37,599.16,0,0
08/25/2009,600.39,606.35,599.73,600.75,0,0
08/26/2009,600.35,603.35,597.01,600.85,0,0
08/27/2009,600.69,603.7,593.26,602.42,0,0
08/28/2009,602.73,607.55,597.77,601.3,0,0
08/31/2009,599.07,599.07,592.52,595.86,0,0
09/01/2009,594.72,601,581.62,582.63,0,0
09/02/2009,581.5,583.89,579,580.65,0,0
09/03/2009,582.11,586.09,579,586.08,0,0
09/04/2009,586.38,593.87,584.76,593.87,0,0
09/08/2009,595.36,599.7,595.36,599.59,0,0
09/09/2009,599.55,606.76,598.59,604.99,0,0
09/10/2009,604.81,611.61,601.76,611.61,0,0
09/11/2009,611.47,614.33,608.25,610.92,0,0
09/14/2009,608.79,615.39,606.15,615.23,0,0
09/15/2009,615.05,619.75,612.17,617.93,0,0
09/16/2009,618.85,627.8,618.22,627.8,0,0
09/17/2009,627.27,631.22,623.13,625.64,0,0
09/18/2009,626.37,629.08,624.64,627.17,0,0
09/21/2009,626.18,626.78,620.69,625.2,0,0
09/22/2009,626.4,630.76,626.32,629.49,0,0
09/23/2009,630.25,634.09,622.53,622.74,0,0
09/24/2009,623.67,625.75,612.9,615.82,0,0
09/25/2009,615.01,617.28,610.19,612.2,0,0
09/28/2009,613.69,624.82,613.69,623.53,0,0
09/29/2009,623.86,627.54,620.63,622.33,0,0
09/30/2009,623.28,624.07,613.49,619.87,0,0
10/01/2009,618.47,618.47,602.95,603.16,0,0
10/02/2009,603.04,603.59,597.13,600.06,0,0
10/05/2009,601.18,610.74,600.74,609.56,0,0
10/06/2009,610.72,621.52,610.72,618.12,0,0
10/07/2009,617.09,619.85,615.39,619.63,0,0
10/08/2009,621.49,627.86,621.49,624.81,0,0
10/09/2009,624.51,628.66,623.34,628.66,0,0
10/12/2009,629.65,633.39,628.58,631.07,0,0
10/13/2009,630.41,630.48,625.25,629.19,0,0
10/14/2009,632.48,640.93,632.48,640.38,0,0
10/15/2009,638.76,642.68,636.73,642.68,0,0
10/16/2009,641.41,641.41,633.52,637.18,0,0
10/19/2009,637.65,644.66,636.34,643.32,0,0
10/20/2009,643.72,643.72,635.75,638.71,0,0
10/21/2009,638.23,645.1,632.33,632.71,0,0
10/22/2009,632.53,640.92,628.14,639.55,0,0
10/23/2009,640.88,641.3,629.01,631.22,0,0
10/26/2009,631.73,638.7,622.73,623.69,0,0
10/27/2009,624.7,626.65,619.39,620.73,0,0
10/28/2009,619.13,620.43,606.67,606.95,0,0
10/29/2009,607.97,621.34,607.97,620.79,0,0
10/30/2009,620.21,620.21,601.68,603.26,0,0
11/02/2009,603.35,612.52,598.54,606.69,0,0
11/03/2009,604.36,609.56,601.61,609.41,0,0
11/04/2009,610.55,618.03,608.48,609.16,0,0
11/05/2009,609.55,621.74,609.55,621.74,0,0
11/06/2009,620.46,624.6,617.23,622.92,0,0
11/09/2009,624.87,636.79,624.87,636.79,0,0
11/10/2009,635.71,638.57,632.95,636.34,0,0
11/11/2009,638.29,643.95,636.89,639.87,0,0
11/12/2009,639.66,642.21,631.21,632.43,0,0
11/13/2009,633.61,638.84,631.03,636.47,0,0
11/16/2009,638.38,649.04,638.38,646.5,0,0
11/17/2009,646.42,647.14,642.18,646.96,0,0
11/18/2009,646.51,647.3,642.34,646.21,0,0
11/19/2009,643.48,643.48,632.96,636.7,0,0
11/20/2009,636.51,636.51,631.81,634.57,0,0
11/23/2009,636.88,647.26,636.88,643.05,0,0
11/24/2009,642.88,643.46,637.57,642.47,0,0
11/25/2009,643.02,645.83,642.04,645.35,0,0
11/27/2009,639.03,639.03,629.54,633.72,0,0
11/30/2009,633.35,636.86,629.97,636.04,0,0
12/01/2009,638.89,646.03,638.89,644.23,0,0
12/02/2009,644.34,649.09,642.94,645.38,0,0
12/03/2009,646.24,650.19,639.12,639.75,0,0
12/04/2009,644.24,651.7,638.71,644.45,0,0
12/07/2009,643.87,647.23,641.59,643.17,0,0
12/08/2009,641.06,641.06,634.4,636.74,0,0
12/09/2009,636.33,639.52,633.17,638.83,0,0
12/10/2009,641.53,644.7,640.72,642.11,0,0
12/11/2009,643.1,645.85,641.48,644.84,0,0
12/14/2009,645.87,650.27,645.87,650.26,0,0
12/15/2009,650.25,650.58,645.6,646.99,0,0
12/16/2009,647.65,652.04,647.44,648.4,0,0
12/17/2009,646.61,646.61,640.42,640.88,0,0
12/18/2009,642.55,645.29,639.46,644.87,0,0
12/21/2009,647.1,653.63,647.1,651.83,0,0
12/22/2009,652.52,655.58,652.52,654.73,0,0
12/23/2009,655.47,657.51,653.78,656.99,0,0
12/24/2009,657.38,660.44,657.38,660.44,0,0
12/28/2009,661.1,662.7,658.5,660.91,0,0
12/29/2009,661.26,662.3,659.82,659.91,0,0
12/30/2009,659.33,659.98,657.38,659.96,0,0
12/31/2009,660.04,660.68,653,653.13,0,0
01/04/2010,655.81,664.44,655.81,664.05,0,0
01/05/2010,663.86,666.16,661.91,665.97,0,0
01/06/2010,665.53,667.73,664.88,666.55,0,0
01/07/2010,665.67,669.71,662.97,669.34,0,0
01/08/2010,668.57,671.64,666.16,671.49,0,0
01/11/2010,672.3,674.4,669.6,672.38,0,0
01/12/2010,670.32,670.32,662.94,665.54,0,0
01/13/2010,666.33,672.9,663.64,671.54,0,0
01/14/2010,671.54,674.24,670.32,673.15,0,0
01/15/2010,672.87,672.91,662.95,665.67,0,0
01/19/2010,665.67,674.23,665.67,674.19,0,0
01/20/2010,672.66,672.66,661.67,667.02,0,0
01/21/2010,667.41,669.5,654.23,654.91,0,0
01/22/2010,653.58,654.22,639.77,640.75,0,0
01/25/2010,641.33,646.83,641.23,643.5,0,0
01/26/2010,642.24,647.3,639.37,640.57,0,0
01/27/2010,640.24,644.72,635.5,643.65,0,0
01/28/2010,643.57,645.25,631.97,635.6,0,0
01/29/2010,637.75,642.73,627.74,628.99,0,0
02/01/2010,629.04,638.14,629.04,638.14,0,0
02/02/2010,638.64,647.11,637.37,646.25,0,0
02/03/2010,644.67,646.05,640.54,642.61,0,0
02/04/2010,642.6,642.6,622.1,622.22,0,0
02/05/2010,622.75,624.32,611.16,624.04,0,0
02/08/2010,623.73,627.11,618.51,618.63,0,0
02/09/2010,620.92,631.58,620.92,626.8,0,0
02/10/2010,626.18,628.68,620.1,625.6,0,0
02/11/2010,624.67,633.06,621.25,632.41,0,0
02/12/2010,629.45,632.49,623.61,631.87,0,0
02/16/2010,634.12,643.54,634.12,643.28,0,0
02/17/2010,644.11,647.08,643.2,646.22,0,0
02/18/2010,645.87,651.16,645,650.43,0,0
02/19/2010,649.63,653.76,647.11,651.9,0,0
02/22/2010,652.63,653.74,649.99,651.26,0,0
02/23/2010,650.14,651.27,641.79,643.13,0,0
02/24/2010,643.93,649.89,643.65,649.21,0,0
02/25/2010,643.08,648.57,638.08,648.22,0,0
02/26/2010,648.36,650.48,644.76,648.9,0,0
03/01/2010,650.23,656.68,650.23,656.5,0,0
03/02/2010,657.28,661.56,657.28,658.79,0,0
03/03/2010,658.7,663.19,657.75,658.96,0,0
03/04/2010,659.47,661.79,657.58,661.3,0,0
03/05/2010,663.34,671.3,663.34,670.98,0,0
03/08/2010,671,672.4,669.9,671.12,0,0
03/09/2010,669.64,675.38,668.89,672.39,0,0
03/10/2010,672.33,677.31,672.33,675.9,0,0
03/11/2010,674.64,678.48,671.66,678.48,0,0
03/12/2010,679.61,680.3,676.32,678.5,0,0
03/15/2010,677.25,678.65,673.18,678.32,0,0
03/16/2010,679.19,684.15,678.16,683.83,0,0
03/17/2010,684.62,690.23,684.62,687.95,0,0
03/18/2010,687.72,688.89,684.91,687.21,0,0
03/19/2010,687.68,689.14,680.43,683.05,0,0
03/22/2010,681.2,688.44,678.71,687.38,0,0
03/23/2010,687.77,692.96,686.17,692.65,0,0
03/24/2010,691.27,691.92,687.95,688.62,0,0
03/25/2010,691.19,696.1,686.38,686.66,0,0
03/26/2010,686.66,691.6,684.07,687.07,0,0
03/29/2010,688.49,691.99,688.49,691.13,0,0
03/30/2010,691.43,693.93,688.57,691.29,0,0
03/31/2010,689.7,692.48,687.23,688.74,0,0
04/01/2010,690.08,696.05,689.47,694.03,0,0
04/05/2010,695.25,700.79,694.76,700.79,0,0
04/06/2010,699.7,703.67,697.94,702.35,0,0
04/07/2010,701.47,702.42,695.15,698.39,0,0
04/08/2010,697.14,701.58,693.61,700.33,0,0
04/09/2010,701.02,705.2,700.36,705.09,0,0
04/12/2010,705.45,707.94,705.09,706.4,0,0
04/13/2010,705.86,707.95,701.91,707.09,0,0
04/14/2010,708.18,715.78,708.18,715.78,0,0
04/15/2010,715.48,717.75,714.42,716.36,0,0
04/16/2010,715.25,715.25,701.85,705.24,0,0
04/19/2010,705.18,707.71,699.01,707.19,0,0
04/20/2010,708.98,714.02,708.97,713.62,0,0
04/21/2010,713.61,715.84,709.27,713.55,0,0
04/22/2010,711.19,717.06,704.18,716.23,0,0
04/23/2010,715.86,721.81,714.21,721.81,0,0
04/26/2010,721.69,723.6,718.18,718.74,0,0
04/27/2010,716.95,718.67,700.68,701.84,0,0
04/28/2010,703.86,707.94,700.52,705.8,0,0
04/29/2010,708.19,716.82,708.19,715.63,0,0
04/30/2010,715.7,716.52,702.73,702.94,0,0
05/03/2010,704.87,714.07,704.87,712.72,0,0
05/04/2010,709.48,709.48,691.63,694.88,0,0
05/05/2010,691.85,696.02,684.73,689.32,0,0
05/06/2010,688.13,690.62,630.64,666.59,0,0
05/07/2010,665.73,670.64,646.68,655.02,0,0
05/10/2010,662.64,686.57,662.64,684.74,0,0
05/11/2010,682.28,691.75,677.47,683.35,0,0
05/12/2010,683.21,694.89,683.21,694.33,0,0
05/13/2010,693.2,695.95,685.17,686.33,0,0
05/14/2010,686.14,686.14,667.25,672.89,0,0
05/17/2010,673.69,677.39,660.6,673.66,0,0
05/18/2010,676.11,681.04,661.76,663.75,0,0
05/19/2010,662.78,665.94,650.94,659.56,0,0
05/20/2010,654.6,654.6,632.99,632.99,0,0
05/21/2010,627.92,644.54,623.63,642.64,0,0
05/24/2010,641.04,644.38,634.19,634.65,0,0
05/25/2010,630.43,635.11,614.59,634.72,0,0
05/26/2010,637.83,645.73,630.79,632.24,0,0
05/27/2010,636.44,654.15,636.44,653.93,0,0
05/28/2010,653.42,653.56,643.12,646.04,0,0
06/01/2010,643.83,648.87,633.14,633.52,0,0
06/02/2010,635.73,650.37,634.25,650.34,0,0
06/03/2010,651.35,655.08,646.88,653.66,0,0
06/04/2010,648.16,648.16,627.7,629.97,0,0
06/07/2010,630.73,634,620.02,620.38,0,0
06/08/2010,620.79,626.63,614.59,626,0,0
06/09/2010,627.97,636.32,621.33,623.13,0,0
06/10/2010,627.64,642.34,627.64,641.95,0,0
06/11/2010,639.09,645.95,636.19,645.69,0,0
06/14/2010,648.05,655,644.71,645.21,0,0
06/15/2010,646.48,660.84,646.48,660.51,0,0
06/16/2010,657.83,662.53,655.37,659.68,0,0
06/17/2010,661.15,661.66,654.11,660.05,0,0
06/18/2010,660.26,663.1,658.53,660.71,0,0
06/21/2010,664.13,669.12,654.63,657.61,0,0
06/22/2010,658.16,661.3,645.71,646.32,0,0
06/23/2010,646.43,648.96,640.27,644.53,0,0
06/24/2010,642.88,642.88,632.47,633.54,0,0
06/25/2010,634.46,639.85,630.34,636.23,0,0
06/28/2010,636.56,639.74,632.73,634.56,0,0
06/29/2010,630.13,630.13,610.55,613.98,0,0
06/30/2010,613.65,618.76,606.73,607.92,0,0
07/01/2010,608.09,609.59,595.21,605.56,0,0
07/02/2010,605.63,608.94,598.7,602.36,0,0
07/06/2010,605.88,614.58,598.79,604.15,0,0
07/07/2010,604.87,623.88,604.87,623.59,0,0
07/08/2010,626.67,630.42,622.61,629.73,0,0
07/09/2010,629.77,634.96,628.42,634.86,0,0
07/12/2010,634.21,636.66,630.56,634.21,0,0
07/13/2010,638.09,647.54,638.09,645.3,0,0
07/14/2010,644.53,647.35,640.56,644.92,0,0
07/15/2010,644.58,646.3,635.88,645.04,0,0
07/16/2010,642.38,642.38,625.04,625.9,0,0
07/19/2010,627.48,631.4,622.98,629.57,0,0
07/20/2010,624.53,637.61,620.95,637.34,0,0
07/21/2010,637.27,640.82,626.49,628.83,0,0
07/22/2010,630.77,645.77,630.77,643.85,0,0
07/23/2010,643.84,650.62,640.27,650.28,0,0
07/26/2010,650.61,658.52,649.55,658.52,0,0
07/27/2010,660.14,662.22,655,657.06,0,0
07/28/2010,656.34,657.59,649.78,651.65,0,0
07/29/2010,653.11,657.34,643.36,649.01,0,0
07/30/2010,646.63,652.16,640.68,649.39,0,0
08/02/2010,653.1,664.12,653.1,663.3,0,0
08/03/2010,662.69,663.12,657.18,659.64,0,0
08/04/2010,660.27,664.93,659.49,664.27,0,0
08/05/2010,662.99,663.46,659.15,662.72,0,0
08/06/2010,660.05,661.36,651.68,660.26,0,0
08/09/2010,661.69,665.2,660.02,664.41,0,0
08/10/2010,662.74,663,654.14,659.13,0,0
08/11/2010,656.05,656.05,639.12,639.68,0,0
08/12/2010,634.86,638.35,631.92,636.36,0,0
08/13/2010,635.45,637.73,633.4,633.4,0,0
08/16/2010,631.28,636.08,627.9,634.03,0,0
08/17/2010,636.66,646.78,636.66,642.39,0,0
08/18/2010,642.09,646.89,638.2,643.54,0,0
08/19/2010,642.29,642.29,629.52,632.2,0,0
08/20/2010,632.2,632.2,625.1,630.25,0,0
08/23/2010,631.49,636.16,626.85,626.97,0,0
08/24/2010,624.13,624.13,614.31,617.81,0,0
08/25/2010,615.81,622.83,610.74,620.66,0,0
08/26/2010,621.39,624.61,614.9,615.9,0,0
08/27/2010,617.55,627.34,611.47,627,0,0
08/30/2010,625.86,626.81,617.23,617.27,0,0
08/31/2010,615.99,621.06,612.54,617.48,0,0
09/01/2010,617.83,636.64,617.83,636.25,0,0
09/02/2010,636.41,642.52,636.1,642.51,0,0
09/03/2010,644.97,651.69,644.97,651.18,0,0
09/07/2010,649.83,649.83,642.59,643.03,0,0
09/08/2010,643.52,649.86,643.52,647.18,0,0
09/09/2010,648.95,653.93,648.05,649.87,0,0
09/10/2010,650.56,653.71,649.84,652.84,0,0
09/13/2010,655.37,661.89,655.37,661.14,0,0
09/14/2010,660.51,664.29,657.23,660.56,0,0
09/15/2010,659.09,663.81,656.55,662.97,0,0
09/16/2010,662.2,662.87,659.16,662.37,0,0
09/17/2010,663.56,666.3,660.82,663.3,0,0
09/20/2010,664.02,675.18,663.77,674.05,0,0
09/21/2010,674.09,677.22,670.21,671.9,0,0
09/22/2010,671.16,674.56,666.32,668.14,0,0
09/23/2010,665.87,670.08,661.32,662.61,0,0
09/24/2010,666.13,677.49,666.13,677.44,0,0
09/27/2010,677.44,678.27,673.77,673.93,0,0
09/28/2010,674.22,678.91,667.69,677.71,0,0
09/29/2010,676.83,678.73,673.7,676.56,0,0
09/30/2010,677.67,683.82,671.55,674.75,0,0
10/01/2010,676.46,680.1,673.6,677.68,0,0
10/04/2010,677.84,678.75,668.71,671.83,0,0
10/05/2010,671.83,687.27,671.83,686.11,0,0
10/06/2010,685.38,686.86,682.04,684.97,0,0
10/07/2010,684.98,687.47,680.04,683.98,0,0
10/08/2010,684.19,690.42,682.54,688.83,0,0
10/11/2010,689.02,690.99,687.36,688.96,0,0
10/12/2010,689.08,693.29,683.1,691.74,0,0
10/13/2010,692.93,700.79,692.93,697.15,0,0
10/14/2010,697.13,697.88,690.44,694.64,0,0
10/15/2010,696.81,699.28,690.71,695.85,0,0
10/18/2010,696.08,700.96,694.89,700.61,0,0
10/19/2010,696.9,696.9,685.3,689.01,0,0
10/20/2010,689.7,699.27,689.66,696.51,0,0
10/21/2010,697.7,703.17,691.61,697.19,0,0
10/22/2010,697.5,699.53,696.52,699.4,0,0
10/25/2010,700.13,707.58,700.13,701.42,0,0
10/26/2010,699.95,702.57,696.39,701.41,0,0
10/27/2010,699.63,700.36,693.3,699.71,0,0
10/28/2010,701.25,704.17,696.3,699.98,0,0
10/29/2010,699.65,701.65,698.19,700.39,0,0
11/01/2010,701.97,707.81,696.47,700.59,0,0
11/02/2010,700.62,707.9,700.62,706.89,0,0
11/03/2010,706.96,709.45,700.76,709.31,0,0
11/04/2010,709.22,723.29,709.22,723.2,0,0
11/05/2010,723.22,727,722.78,726.13,0,0
11/08/2010,725.02,725.62,721.33,724.91,0,0
11/09/2010,725.36,727.31,716.03,718.73,0,0
11/10/2010,718.67,722.56,713.45,722.56,0,0
11/11/2010,720.96,721.16,714.09,719.89,0,0
11/12/2010,718.84,718.84,707.99,710.76,0,0
11/15/2010,711.72,715.99,709.89,710.17,0,0
11/16/2010,708.27,708.27,695.13,698.38,0,0
11/17/2010,698.42,701.7,697.1,699.08,0,0
11/18/2010,701.31,712.06,701.31,709.9,0,0
11/19/2010,709.67,712.26,705.54,712.07,0,0
11/22/2010,711.02,712.27,704.08,711.88,0,0
11/23/2010,709.01,709.01,699.6,702.08,0,0
11/24/2010,704.39,713.49,704.39,713.39,0,0
11/26/2010,713.26,713.26,706.72,708.37,0,0
11/29/2010,708.21,708.8,698.76,707.34,0,0
11/30/2010,704.62,706.83,699.12,702.91,0,0
12/01/2010,705.68,718.85,705.68,717.98,0,0
12/02/2010,718,727.05,718,726.96,0,0
12/03/2010,726.16,730.12,724.04,729.5,0,0
12/06/2010,729.28,730.69,727.12,729.18,0,0
12/07/2010,731.11,736.39,729.3,729.64,0,0
12/08/2010,730.17,732.72,727.03,731.53,0,0
12/09/2010,733.08,735.3,730.75,734.26,0,0
12/10/2010,735.68,739.43,734.04,739.13,0,0
12/13/2010,739.43,742.44,738.53,738.61,0,0
12/14/2010,739.31,742.28,737.18,739.17,0,0
12/15/2010,738.89,741.46,734.78,735.43,0,0
12/16/2010,735.74,740.82,734.07,740.47,0,0
12/17/2010,740.9,742.7,738.9,741.6,0,0
12/20/2010,741.58,745.4,740.17,743.5,0,0
12/21/2010,744.75,749.06,744.75,748.41,0,0
12/22/2010,748.55,751.34,748.55,750.7,0,0
12/23/2010,750.19,750.84,748.03,749.43,0,0
12/27/2010,748.17,750.51,746.09,750.01,0,0
12/28/2010,750.48,751.27,748.74,750.11,0,0
12/29/2010,750.27,752.71,750.27,751.22,0,0
12/30/2010,751.04,752.32,749.78,750.34,0,0
12/31/2010,749.69,751.03,748.17,749.54,0,0
01/03/2011,752.17,761.1,752.17,758.36,0,0
01/04/2011,758.39,759.89,751.18,755.97,0,0
01/05/2011,754.94,760.72,753.16,760.22,0,0
01/06/2011,760.23,761.36,756.68,758.52,0,0
01/07/2011,758.9,760.94,750.84,757.11,0,0
01/10/2011,755.81,758.05,751.2,756.87,0,0
01/11/2011,758.42,761.48,756.93,759.84,0,0
01/12/2011,760.11,766.96,760.11,766.43,0,0
01/13/2011,766.32,767.16,763.35,765.3,0,0
01/14/2011,764.72,770.87,763.76,770.87,0,0
01/18/2011,769.89,772.64,769.14,772.45,0,0
01/19/2011,772,772.09,761.41,763.1,0,0
01/20/2011,761.91,762.91,755.85,760.95,0,0
01/21/2011,762.83,767.14,761.16,761.81,0,0
01/24/2011,762.03,767.51,761.43,766.69,0,0
01/25/2011,765.36,766.95,760.92,766.93,0,0
01/26/2011,767.72,773.15,767.53,771.6,0,0
01/27/2011,772.19,774.62,770.1,773.5,0,0
01/28/2011,773.58,775.21,758.54,759.35,0,0
01/31/2011,760.07,766.3,760.07,765.12,0,0
02/01/2011,766.76,778.91,766.76,778.13,0,0
02/02/2011,777.5,778.61,775.19,776.11,0,0
02/03/2011,775.5,778.9,770.45,778.07,0,0
02/04/2011,778.27,780.34,774.93,780.22,0,0
02/07/2011,780.92,787.89,780.92,785.45,0,0
02/08/2011,785.29,789,783.64,788.9,0,0
02/09/2011,787.95,788.92,783.18,786.53,0,0
02/10/2011,784.21,788.23,781.38,787.67,0,0
02/11/2011,786.34,793.43,784.53,792.65,0,0
02/14/2011,792.55,795.41,791.83,795.01,0,0
02/15/2011,794.4,794.4,790.38,791.98,0,0
02/16/2011,793.36,798.06,793.36,797.31,0,0
02/17/2011,796.33,800.87,794.52,800.1,0,0
02/18/2011,800.38,802.26,798.4,801.26,0,0
02/22/2011,798.51,798.51,782.42,784.07,0,0
02/23/2011,783.98,785.55,773.15,778.03,0,0
02/24/2011,778.07,780.97,770.73,777.83,0,0
02/25/2011,779.2,787.67,779.2,787.57,0,0
02/28/2011,788.58,793.08,787.32,791.51,0,0
03/01/2011,792.32,794.08,778.26,778.57,0,0
03/02/2011,778.11,783.74,776.56,780.24,0,0
03/03/2011,780.22,794.91,780.22,794.15,0,0
03/04/2011,794.17,794.22,783.51,788.6,0,0
03/07/2011,788.92,792.3,777.23,781.26,0,0
03/08/2011,781.41,790.94,778.93,788.56,0,0
03/09/2011,787.44,789.38,782.87,787.12,0,0
03/10/2011,783.67,783.67,771.47,771.84,0,0
03/11/2011,770.39,779.53,769.48,777.01,0,0
03/14/2011,774.89,774.89,766.61,772.45,0,0
03/15/2011,767.26,768.36,751.31,764.24,0,0
03/16/2011,763.29,764.58,746.01,750.54,0,0
03/17/2011,753.68,763.11,753.68,759.44,0,0
03/18/2011,762.14,768.25,761.37,763.22,0,0
03/21/2011,766.28,776.34,766.28,775.43,0,0
03/22/2011,775.57,776.2,771.7,772.43,0,0
03/23/2011,771.44,776.33,766.47,774.52,0,0
03/24/2011,776.61,782.87,774.34,781.78,0,0
03/25/2011,783.16,788.63,782.35,784.93,0,0
03/28/2011,785.9,788.49,782.62,782.62,0,0
03/29/2011,782.08,788.38,779.6,788.38,0,0
03/30/2011,790.23,796.04,790.23,794.47,0,0
03/31/2011,794,795.7,792.7,793.84,0,0
04/01/2011,795.67,800.9,795.62,797.86,0,0
04/04/2011,797.85,800.56,796.17,798.4,0,0
04/05/2011,798.41,802.32,796.74,798.87,0,0
04/06/2011,800.56,803.08,797.6,800.19,0,0
04/07/2011,800.15,802.23,794.81,798.43,0,0
04/08/2011,800.1,802.12,791.55,794.72,0,0
04/11/2011,795.2,797.79,789.69,791.83,0,0
04/12/2011,790.42,790.42,782.63,785.1,0,0
04/13/2011,787.51,789.75,782.4,785.76,0,0
04/14/2011,783.43,787.2,778.65,786.11,0,0
04/15/2011,785.8,791.41,785.34,789.93,0,0
04/18/2011,786.86,786.86,774.59,780.6,0,0
04/19/2011,780.58,784.83,779.73,784.81,0,0
04/20/2011,785.64,797.21,785.64,796.16,0,0
04/21/2011,797.31,800.7,797.31,800.7,0,0
04/25/2011,800.49,800.83,796.95,799.56,0,0
04/26/2011,800.68,808.41,800.68,806.82,0,0
04/27/2011,806.72,812.74,804.84,811.82,0,0
04/28/2011,811.3,815.24,810.54,814.51,0,0
04/29/2011,814.59,817.35,813.51,816.62,0,0
05/02/2011,816.68,820.7,812.96,814.37,0,0
05/03/2011,813.67,813.95,805.97,810.22,0,0
05/04/2011,810.32,810.32,800.55,804.15,0,0
05/05/2011,802.36,805.54,794.24,797.72,0,0
05/06/2011,797.65,809.33,797.65,800.89,0,0
05/09/2011,800.85,807.17,800.33,805.42,0,0
05/10/2011,806.61,813.8,806.61,812.63,0,0
05/11/2011,812.26,812.26,799.76,803.15,0,0
05/12/2011,801.48,808.65,796.79,807.19,0,0
05/13/2011,807.14,808.33,797.82,800.16,0,0
05/16/2011,798.47,803.46,793.36,794.39,0,0
05/17/2011,792.64,794.58,787.38,793.43,0,0
05/18/2011,793.46,802.01,792.5,801.4,0,0
05/19/2011,802.65,805.32,798.53,803.06,0,0
05/20/2011,802.95,802.95,795.03,797.19,0,0
05/23/2011,792.34,792.34,784.72,787,0,0
05/24/2011,787.51,790.97,784.49,786.01,0,0
05/25/2011,785.71,792.46,783.33,789.53,0,0
05/26/2011,788.19,794.94,786.17,793.62,0,0
05/27/2011,793.73,799.25,793.73,797.2,0,0
05/31/2011,800.34,805.73,799.23,805.73,0,0
06/01/2011,804.62,804.62,786.35,786.85,0,0
06/02/2011,787.18,789.37,781.74,786.01,0,0
06/03/2011,786.01,786.01,776.62,777.82,0,0
06/06/2011,777.79,777.79,768.19,768.78,0,0
06/07/2011,770.57,775.12,768.47,768.64,0,0
06/08/2011,767.54,769.33,763.36,764.51,0,0
06/09/2011,765.29,773.02,764.71,769.83,0,0
06/10/2011,768.07,768.07,757.14,758.7,0,0
06/13/2011,759.47,762.61,754.84,758.53,0,0
06/14/2011,758.46,771.59,758.46,768.98,0,0
06/15/2011,766.12,766.12,753.67,755.7,0,0
06/16/2011,755.79,760.71,750.6,756.64,0,0
06/17/2011,758.45,763.73,756.22,758.58,0,0
06/20/2011,757.21,764.25,756.28,762.95,0,0
06/21/2011,764.9,775.2,764.9,774.22,0,0
06/22/2011,772.93,776.19,769.15,769.37,0,0
06/23/2011,766.75,768.21,755.05,767.87,0,0
06/24/2011,767.62,768.32,758.41,759.32,0,0
06/27/2011,759.25,768.56,758.2,765.96,0,0
06/28/2011,765.75,776.19,765.75,776.19,0,0
06/29/2011,777.5,783.69,776.48,782.41,0,0
06/30/2011,783.76,790.93,783.76,789.96,0,0
07/01/2011,790.3,802.34,788.66,801.54,0,0
07/05/2011,801.46,802.7,798.47,801.07,0,0
07/06/2011,799.88,803.36,796.93,802.32,0,0
07/07/2011,802.29,812.87,802.29,811.02,0,0
07/08/2011,810.75,810.75,799.17,805.54,0,0
07/11/2011,802.23,802.23,788.34,790.09,0,0
07/12/2011,789.24,794.39,786.35,786.56,0,0
07/13/2011,789.26,797.77,787.93,789.51,0,0
07/14/2011,790.28,794.95,781.72,783.13,0,0
07/15/2011,784.88,788.6,782.58,787.86,0,0
07/18/2011,787.81,787.81,775.05,780.43,0,0
07/19/2011,780.41,794.49,780.41,793.77,0,0
07/20/2011,794.82,795.95,791.36,793.09,0,0
07/21/2011,794.51,804.91,794.51,803.26,0,0
07/22/2011,803.33,805.06,799.35,804.31,0,0
07/25/2011,801.98,803.23,795.69,799.02,0,0
07/26/2011,798.9,799.42,794.09,795.42,0,0
07/27/2011,793.05,793.05,777.23,778.05,0,0
07/28/2011,778.11,785.19,774.66,775.56,0,0
07/29/2011,775.51,777.66,763.94,771.15,0,0
08/01/2011,773.83,780.4,760.83,767.88,0,0
08/02/2011,767.84,767.84,747.25,747.25,0,0
08/03/2011,747.77,751.71,734.37,751.26,0,0
08/04/2011,747.59,747.59,713.07,713.17,0,0
08/05/2011,715.69,723.53,691.81,710.38,0,0
08/08/2011,704.31,704.31,660.42,660.42,0,0
08/09/2011,664.17,694.28,650.75,694.17,0,0
08/10/2011,689.92,689.92,662.65,664.09,0,0
08/11/2011,667.11,703.79,667.11,695.55,0,0
08/12/2011,697.57,705.28,694.37,699.29,0,0
08/15/2011,701.15,715.34,701.15,715.34,0,0
08/16/2011,711.89,714.16,700.51,707.44,0,0
08/17/2011,708.93,716.64,701.9,707.45,0,0
08/18/2011,702.23,702.23,668.68,674.28,0,0
08/19/2011,671.65,682.84,662.96,663.69,0,0
08/22/2011,667.26,677.17,661.99,663.68,0,0
08/23/2011,665.44,687.45,663.01,687.45,0,0
08/24/2011,686.06,697.22,683.43,696.56,0,0
08/25/2011,698.63,704.36,682.87,684.68,0,0
08/26/2011,682.74,698.7,671.01,696.42,0,0
08/29/2011,700,718.14,700,718.02,0,0
08/30/2011,715.92,724.25,709.38,720.05,0,0
08/31/2011,721.72,730.7,717.42,723.09,0,0
09/01/2011,723.51,729.33,713.11,713.52,0,0
09/02/2011,712.53,712.53,692.44,694.57,0,0
09/06/2011,689.67,690.75,674.54,689.76,0,0
09/07/2011,693.6,710.81,693.6,710.81,0,0
09/08/2011,709.05,714.15,700.9,702.57,0,0
09/09/2011,700.25,700.25,679.82,683.59,0,0
09/12/2011,680.81,688.26,672.77,688.24,0,0
09/13/2011,688.85,697.46,685.72,695.47,0,0
09/14/2011,697.82,713.42,689.38,705.4,0,0
09/15/2011,708.7,716.98,705.99,716.96,0,0
09/16/2011,717.4,723.15,713.75,720.37,0,0
09/19/2011,717.08,717.08,703.5,712.81,0,0
09/20/2011,714.71,722.3,709.93,709.98,0,0
09/21/2011,710.25,712.51,688.24,688.44,0,0
09/22/2011,682.37,682.37,656.83,666.04,0,0
09/23/2011,664.38,673.54,661.45,670.65,0,0
09/26/2011,672.72,686.42,666.38,685.75,0,0
09/27/2011,689.31,706.62,689.31,694.09,0,0
09/28/2011,695.13,699.04,677.44,677.83,0,0
09/29/2011,678.66,692.58,670.75,683.34,0,0
09/30/2011,680.06,680.06,665.93,665.96,0,0
10/03/2011,664.11,670.36,644.31,644.41,0,0
10/04/2011,642.24,662.25,630.59,661.77,0,0
10/05/2011,661.16,675.34,656.68,673.76,0,0
10/06/2011,673.19,687.35,668.81,687.01,0,0
10/07/2011,688.18,690.77,677.09,679.93,0,0
10/10/2011,684.24,703.74,684.24,703.74,0,0
10/11/2011,701.23,706.65,698.92,704.42,0,0
10/12/2011,706.86,719.33,706.86,711.83,0,0
10/13/2011,710.62,712.44,701.73,710.17,0,0
10/14/2011,714.42,722.87,714.42,722.74,0,0
10/17/2011,720.78,720.78,706.23,707.55,0,0
10/18/2011,707.18,727.3,701.52,722.67,0,0
10/19/2011,721.14,726.18,710.82,712.89,0,0
10/20/2011,713.57,718.1,704.35,715.93,0,0
10/21/2011,718.55,730.22,718.55,729.8,0,0
10/24/2011,730.55,742.71,730.55,741.57,0,0
10/25/2011,739.89,739.89,724.61,725.92,0,0
10/26/2011,728.07,736.66,720.8,734.11,0,0
10/27/2011,738.93,767.97,738.93,760.53,0,0
10/28/2011,758.6,761.81,756.22,760.42,0,0
10/31/2011,757.26,757.26,741.6,741.65,0,0
11/01/2011,736.07,736.07,718.32,720.26,0,0
11/02/2011,720.16,735.18,720.16,732.58,0,0
11/03/2011,734.22,748.05,730.22,746.91,0,0
11/04/2011,745.68,745.68,733.72,742.88,0,0
11/07/2011,745.76,746.92,734.23,746.48,0,0
11/08/2011,748.58,756.07,742,755.14,0,0
11/09/2011,750.31,750.31,725.36,726.49,0,0
11/10/2011,727.28,736.31,725.34,732.31,0,0
11/11/2011,735.63,748.87,735.63,747.12,0,0
11/14/2011,745.58,745.58,736.68,739.88,0,0
11/15/2011,738.34,747.72,734.96,744.02,0,0
11/16/2011,740.62,745.65,731.18,731.83,0,0
11/17/2011,731.23,732.51,715.58,719.51,0,0
11/18/2011,719.98,723.65,716.44,719.09,0,0
11/21/2011,715.92,715.92,699.82,705.66,0,0
11/22/2011,705.57,707.83,698.72,702.46,0,0
11/23/2011,699.58,699.58,686.2,686.2,0,0
11/25/2011,684.91,692.38,683.85,683.85,0,0
11/28/2011,688.31,707.71,688.31,705.08,0,0
11/29/2011,704.84,711.09,704.26,706.21,0,0
11/30/2011,710.98,737.79,710.98,737.63,0,0
12/01/2011,736.61,740.49,733.48,735.94,0,0
12/02/2011,738.81,745.73,735.57,736.27,0,0
12/05/2011,739.81,750.1,739.81,744.26,0,0
12/06/2011,744.38,748.97,741.4,744.6,0,0
12/07/2011,744.43,748.93,735.64,745.61,0,0
12/08/2011,742.97,742.97,727.21,728.94,0,0
12/09/2011,730.47,744.1,730.47,742.21,0,0
12/12/2011,738.46,738.46,725.33,731.01,0,0
12/13/2011,732.63,738.84,719.58,723.26,0,0
12/14/2011,721.71,721.92,713.09,714.56,0,0
12/15/2011,717.94,722.67,716.02,717.6,0,0
12/16/2011,718.78,727.49,717.81,720.53,0,0
12/19/2011,721.99,724.04,709.84,711.46,0,0
12/20/2011,716.2,734.28,716.2,733.45,0,0
12/21/2011,732.41,735.95,726.02,735.01,0,0
12/22/2011,736.3,742.14,736.13,741.3,0,0
12/23/2011,742.55,747.43,742.16,747.38,0,0
12/27/2011,746.33,749.82,745.29,747.83,0,0
12/28/2011,747.68,747.91,737.05,737.61,0,0
12/29/2011,738.88,746.06,738.88,745.68,0,0
12/30/2011,745.13,746.36,742.46,742.56,0,0
01/03/2012,746.97,758.84,746.97,753.74,0,0
01/04/2012,752.39,754.35,748,753.31,0,0
01/05/2012,752.13,757.42,745.88,756.17,0,0
01/06/2012,756.17,757.2,751.62,754.5,0,0
01/09/2012,755.85,757.37,752.62,756.56,0,0
01/10/2012,758.35,766.06,758.35,763.91,0,0
01/11/2012,762.66,765.46,760.27,764.71,0,0
01/12/2012,765.62,767.41,760.58,766.77,0,0
01/13/2012,763.64,763.64,756.06,762.72,0,0
01/17/2012,765.96,770.89,763.64,765.2,0,0
01/18/2012,765.36,774.44,763.75,774.44,0,0
01/19/2012,775.25,779.25,774.79,778.51,0,0
01/20/2012,777.16,778.92,775.57,778.92,0,0
01/23/2012,778.87,783.21,775.36,779.1,0,0
01/24/2012,777.2,779.27,773.06,779.19,0,0
01/25/2012,779.87,787.69,775.39,786.46,0,0
01/26/2012,787.51,791.08,779.32,782.18,0,0
01/27/2012,780.29,784.06,779.3,782.09,0,0
01/30/2012,781.84,781.84,772.38,779.58,0,0
01/31/2012,781.91,782.78,775.88,779.21,0,0
02/01/2012,780.77,790.91,780.77,787.6,0,0
02/02/2012,788.22,791.09,786.44,788.84,0,0
02/03/2012,792.07,801.2,792.07,801.01,0,0
02/06/2012,799.28,800.59,796.62,800.54,0,0
02/07/2012,799.41,803.11,795.59,801.87,0,0
02/08/2012,801.61,804.62,798.56,803.49,0,0
02/09/2012,804.27,805.77,799.9,804.51,0,0
02/10/2012,803.82,803.82,795.37,798.23,0,0
02/13/2012,800.88,805.09,800.48,804.28,0,0
02/14/2012,802.86,803.27,797.7,803.24,0,0
02/15/2012,804.13,806.74,797.62,799.07,0,0
02/16/2012,798.9,809.3,798.35,808.82,0,0
02/17/2012,809.1,811.83,808.01,810.07,0,0
02/21/2012,810.87,813.43,807.25,809.74,0,0
02/22/2012,808.84,810.17,805.52,806.69,0,0
02/23/2012,806.64,811.59,803.53,811.19,0,0
02/24/2012,811.72,814.4,811.03,812.24,0,0
02/27/2012,809.9,815.61,805.03,813.11,0,0
02/28/2012,813.38,816.19,811.88,814.99,0,0
02/29/2012,815.47,818.64,809.56,810.36,0,0
03/01/2012,811.67,817.3,811.67,815.5,0,0
03/02/2012,814.93,816,809.78,811.78,0,0
03/05/2012,811.65,811.65,805.42,808.73,0,0
03/06/2012,805.39,805.39,793.62,795.6,0,0
03/07/2012,796.77,802.87,796.77,801.66,0,0
03/08/2012,804.11,811.4,804.11,809.9,0,0
03/09/2012,810.47,816.13,810.47,813.81,0,0
03/12/2012,813.83,815.14,810.89,813.3,0,0
03/13/2012,815.97,828.32,815.97,828.3,0,0
03/14/2012,828.41,829.97,823.89,826.35,0,0
03/15/2012,827.17,831.72,825.33,831.64,0,0
03/16/2012,831.91,833.41,830.64,832.29,0,0
03/19/2012,832.24,838.65,831.13,835.82,0,0
03/20/2012,833.37,833.63,828.18,832.47,0,0
03/21/2012,832.84,834.01,829.77,831.34,0,0
03/22/2012,828.33,828.33,822.24,824.86,0,0
03/23/2012,825.22,829.15,821.08,828.16,0,0
03/26/2012,830.61,839.99,830.61,839.97,0,0
03/27/2012,840.26,841.51,836.93,837.2,0,0
03/28/2012,836.92,837.89,827.7,832.81,0,0
03/29/2012,830.38,832.39,824.16,831.56,0,0
03/30/2012,833.01,835.92,830.09,834.08,0,0
04/02/2012,833.31,842.48,831.6,840.48,0,0
04/03/2012,840.36,840.76,832.44,837.38,0,0
04/04/2012,834.63,834.63,825.29,828.18,0,0
04/05/2012,826.46,829.71,824.84,827.38,0,0
04/09/2012,823.5,823.5,815.12,817.51,0,0
04/10/2012,816.86,817.97,802.01,802.55,0,0
04/11/2012,805.95,812.44,805.95,809.38,0,0
04/12/2012,809.71,821.44,809.71,820.97,0,0
04/13/2012,820.66,820.66,810.6,810.75,0,0
04/16/2012,810.73,816.31,807.49,810.43,0,0
04/17/2012,812.66,824.55,812.66,822.83,0,0
04/18/2012,822.41,822.41,818.13,819.36,0,0
04/19/2012,819.27,823.28,810.97,814.91,0,0
04/20/2012,814.91,821.39,814.91,816.11,0,0
04/23/2012,812.62,812.62,803.33,808.66,0,0
04/24/2012,808.75,813.78,808.65,811.6,0,0
04/25/2012,816.63,823.51,816.63,823.24,0,0
04/26/2012,822.99,830.21,821.34,828.95,0,0
04/27/2012,830.45,833.3,826.97,831.61,0,0
04/30/2012,831.58,831.58,825.63,827.64,0,0
05/01/2012,827.57,838.35,826.52,831.84,0,0
05/02/2012,829.59,831.09,824.85,830.39,0,0
05/03/2012,830.47,830.51,821.07,822.86,0,0
05/04/2012,820.21,820.21,808.8,809.51,0,0
05/07/2012,807.92,812.48,806.58,810.03,0,0
05/08/2012,807.49,807.8,796.69,806.77,0,0
05/09/2012,806.54,806.78,794.47,801.71,0,0
05/10/2012,802.25,808.27,801.88,803.7,0,0
05/11/2012,801.57,808.19,798.26,801.4,0,0
05/14/2012,793.86,797.53,791.08,792.18,0,0
05/15/2012,792.36,796.21,786.49,787.85,0,0
05/16/2012,788.38,794.44,784.06,784.07,0,0
05/17/2012,784.15,784.96,770.74,770.74,0,0
05/18/2012,770.73,775.11,762.7,764.47,0,0
05/21/2012,765.34,778.04,764.48,777.85,0,0
05/22/2012,778.75,785.09,774.04,777.95,0,0
05/23/2012,775.89,780.83,766.01,779.83,0,0
05/24/2012,780.77,782.84,774.57,780.95,0,0
05/25/2012,781.02,782.85,777.39,779.51,0,0
05/29/2012,782.37,789.95,779.4,788.49,0,0
05/30/2012,785.51,788.32,775.1,776.38,0,0
05/31/2012,776.43,779.84,767.32,774.61,0,0
06/01/2012,770.52,774.58,754.24,754.62,0,0
06/04/2012,755.38,757.52,747.18,754.11,0,0
06/05/2012,752.58,760.47,751.65,759.44,0,0
06/06/2012,759.61,777.07,759.29,777.07,0,0
06/07/2012,780.06,785.66,775,776.15,0,0
06/08/2012,775.11,782.73,771.51,782.56,0,0
06/11/2012,785.44,788.52,770.8,771.45,0,0
06/12/2012,773.1,780.59,769.97,780.49,0,0
06/13/2012,778.85,782.15,771.72,774.23,0,0
06/14/2012,775.06,784.79,773.63,782.4,0,0
06/15/2012,782.64,790.76,782.4,790.5,0,0
06/18/2012,788.61,794.1,785.32,792.18,0,0
06/19/2012,793.91,803.74,792.17,800.58,0,0
06/20/2012,801.16,802.98,794.19,799.28,0,0
06/21/2012,799.3,800.56,780.41,781,0,0
06/22/2012,782.96,788.44,780.99,786.85,0,0
06/25/2012,786.77,786.77,771.4,774.04,0,0
06/26/2012,775.46,780.42,771.93,777.91,0,0
06/27/2012,779.12,786.42,777.72,785.06,0,0
06/28/2012,782.3,785.02,774.14,783.65,0,0
06/29/2012,788.88,803.64,783.65,803.63,0,0
07/02/2012,804.19,806.47,800.17,806.47,0,0
07/03/2012,806.21,812.65,805.7,812.36,0,0
07/05/2012,811.24,812.61,806.08,809.15,0,0
07/06/2012,806.3,808.91,797.32,801.1,0,0
07/09/2012,800.42,801.11,796.17,799.46,0,0
07/10/2012,801.7,804.86,789.43,792.47,0,0
07/11/2012,792.1,794.55,787.18,791.88,0,0
07/12/2012,789.25,791.87,781.88,788.24,0,0
07/13/2012,789.34,801.46,788.22,800.93,0,0
07/16/2012,799.85,800.96,795.68,798.68,0,0
07/17/2012,798.93,805.22,793.38,804.25,0,0
07/18/2012,802.71,811.25,801.54,809.51,0,0
07/19/2012,811.02,813.73,808.33,811.32,0,0
07/20/2012,810.08,811.3,802.68,802.87,0,0
07/23/2012,797.44,802.86,787.62,794.97,0,0
07/24/2012,795.23,795.65,782.32,787.21,0,0
07/25/2012,787.55,791.05,783.75,787.39,0,0
07/26/2012,792.02,801.35,787.37,799.65,0,0
07/27/2012,801.5,817.19,799.61,815.31,0,0
07/30/2012,815.2,818.5,812.16,814.34,0,0
07/31/2012,814.08,815.63,810.56,810.65,0,0
08/01/2012,812.81,814.14,806.5,806.76,0,0
08/02/2012,804.24,806.42,795.6,801.24,0,0
08/03/2012,805.44,818.76,805.44,816.84,0,0
08/06/2012,817.69,822.28,816.84,819.29,0,0
08/07/2012,820.64,827.59,819.27,824.04,0,0
08/08/2012,822.05,825.69,821.01,824.42,0,0
08/09/2012,823.88,826.89,822.87,825.16,0,0
08/10/2012,823.5,826.74,821.12,826.66,0,0
08/13/2012,825.77,826.52,820.99,825.46,0,0
08/14/2012,826.77,829.13,823.19,825.08,0,0
08/15/2012,824.52,827.89,823.88,826.95,0,0
08/16/2012,827.43,834.2,825.92,833.17,0,0
08/17/2012,833.49,835.49,832.65,835.25,0,0
08/20/2012,834.55,835.24,831.22,834.76,0,0
08/21/2012,835.9,840.4,830.94,832.33,0,0
08/22/2012,831.76,833.8,828.34,832.25,0,0
08/23/2012,830.99,832.23,824.7,825.76,0,0
08/24/2012,825.24,832.06,823.36,830.66,0,0
08/27/2012,832.07,833.58,829.45,830.26,0,0
08/28/2012,829.45,832.53,827.72,830.31,0,0
08/29/2012,830.42,833.19,828.66,831.27,0,0
08/30/2012,831.16,831.16,823.19,824.68,0,0
08/31/2012,827.34,832.31,824.01,828.86,0,0
09/04/2012,828.1,831.59,823.1,829.43,0,0
09/05/2012,829.13,831.67,827.18,828.62,0,0
09/06/2012,831.03,845.51,828.54,845.51,0,0
09/07/2012,845.52,849.25,845.48,849.24,0,0
09/10/2012,848.61,849.69,844.25,844.3,0,0
09/11/2012,844.35,849.25,844.3,846.82,0,0
09/12/2012,847.39,850.18,846.65,848.86,0,0
09/13/2012,848.95,864.28,847.84,861.93,0,0
09/14/2012,862.96,871.25,861.93,866.47,0,0
09/17/2012,865.76,866.47,860.88,862.86,0,0
09/18/2012,862.13,862.84,859.67,861.37,0,0
09/19/2012,861.55,864.73,860.59,862.51,0,0
09/20/2012,860.37,862.4,855.46,861.17,0,0
09/21/2012,862.53,865.75,861.17,861.51,0,0
09/24/2012,858.85,861.6,856.66,859.24,0,0
09/25/2012,860.24,862.77,849.52,849.52,0,0
09/26/2012,848.99,849.35,842.76,844.64,0,0
09/27/2012,845.36,854.71,844.56,852.98,0,0
09/28/2012,851.07,852.98,846.16,849.28,0,0
10/01/2012,850.79,858.46,849.07,851.19,0,0
10/02/2012,852.82,855.19,848.42,852.2,0,0
10/03/2012,853.19,857.11,849.9,854.86,0,0
10/04/2012,856.03,861.54,854.85,861,0,0
10/05/2012,862.45,867.06,858.46,860.7,0,0
10/08/2012,858.61,860.71,856.03,857.56,0,0
10/09/2012,855.47,857.54,848.65,848.84,0,0
10/10/2012,848.94,849.49,842.68,843.95,0,0
10/11/2012,846.57,851.06,843.82,844.75,0,0
10/12/2012,844.83,847.71,840.14,841.69,0,0
10/15/2012,841.68,848.85,840.58,848.27,0,0
10/16/2012,849.65,857.15,848.27,856.9,0,0
10/17/2012,856.08,861.55,856.08,860.84,0,0
10/18/2012,859.83,862.54,856.23,858.74,0,0
10/19/2012,857.75,858.72,842.64,844.65,0,0
10/22/2012,843.86,845.82,838.22,844.7,0,0
10/23/2012,841.87,844.7,829.34,833.68,0,0
10/24/2012,835.59,837.86,830.14,831.16,0,0
10/25/2012,834.03,838.28,828.86,833.54,0,0
10/26/2012,833.45,835.71,827.46,832.52,0,0
10/31/2012,833.2,836.42,829.61,833.59,0,0
11/01/2012,835.05,843.79,833.55,843.56,0,0
11/02/2012,845.8,847.26,834.77,835.05,0,0
11/05/2012,839.08,839.08,831.84,837.22,0,0
11/06/2012,838.16,846.27,837.18,843.79,0,0
11/07/2012,839.55,843.31,820.4,824.05,0,0
11/08/2012,824.51,827.63,813.92,813.92,0,0
11/09/2012,813.89,821.86,811.13,815.24,0,0
11/12/2012,816.91,818.02,813.72,815.19,0,0
11/13/2012,814.73,819.92,810.06,811.87,0,0
11/14/2012,813.33,815.07,798.37,799.94,0,0
11/15/2012,799.86,802.82,794.9,798.29,0,0
11/16/2012,798.23,803.92,792.85,802.81,0,0
11/19/2012,805.88,818.66,802.76,818.66,0,0
11/20/2012,818.03,820.41,813.47,819.47,0,0
11/21/2012,819.95,821.81,818.77,821.74,0,0
11/23/2012,824.03,832.17,824.03,832.17,0,0
11/26/2012,830.87,832.16,825.8,830.84,0,0
11/27/2012,830.37,832.68,826.6,827.02,0,0
11/28/2012,825.23,833.46,818.96,833.32,0,0
11/29/2012,835.09,839.16,833.41,837.6,0,0
11/30/2012,837.69,839.15,835.03,837.83,0,0
12/03/2012,839.96,842.22,833.49,834.13,0,0
12/04/2012,833.87,836.17,830.53,832.94,0,0
12/05/2012,832.7,837.48,827.85,834.05,0,0
12/06/2012,833.21,836.77,832.22,836.77,0,0
12/07/2012,838.15,840.42,835.08,839.01,0,0
12/10/2012,838.07,841.36,837.77,839.89,0,0
12/11/2012,842.05,848.63,839.89,845.44,0,0
12/12/2012,846.97,851.16,844.3,845.26,0,0
12/13/2012,844.53,846.98,838.05,839.96,0,0
12/14/2012,838.46,839.95,835.88,836.85,0,0
12/17/2012,837.2,846.7,836.84,846.6,0,0
12/18/2012,847.66,857.23,846.6,856.66,0,0
12/19/2012,857.09,857.35,851.34,851.34,0,0
12/20/2012,851.62,855.91,849.58,855.91,0,0
12/21/2012,852.68,855.86,844.01,848.21,0,0
12/24/2012,847.03,847.03,844.95,846.13,0,0
12/26/2012,846.07,847.6,840.25,841.64,0,0
12/27/2012,841.62,843.38,831.23,840.71,0,0
12/28/2012,837.76,840.66,831.75,832.1,0,0
12/31/2012,831.87,846.68,829.82,846.44,0,0
01/02/2013,846.72,867.96,846.24,867.94,0,0
01/03/2013,867.52,871.16,864.57,866.68,0,0
01/04/2013,866.8,872.23,866.59,871.38,0,0
