"Date","Open","High","Low","Close","Volume","OI"
09/10/1987,167.44,168.98,167.44,168.97,0,0
09/11/1987,168.97,170.54,168.75,170.54,0,0
09/14/1987,170.53,170.95,170.15,170.43,0,0
09/15/1987,170.42,170.44,169.13,169.2,0,0
09/16/1987,169.31,170.03,168.82,168.92,0,0
09/17/1987,168.92,169.25,168.54,168.82,0,0
09/18/1987,168.82,169.04,168.75,168.75,0,0
09/21/1987,168.75,169.13,167.36,167.4,0,0
09/22/1987,167.4,167.56,166.69,167.56,0,0
09/23/1987,167.56,168.65,167.55,168.65,0,0
09/24/1987,168.65,169.06,168.52,168.72,0,0
09/25/1987,168.72,168.85,168.43,168.85,0,0
09/28/1987,168.84,169.8,168.84,169.52,0,0
09/29/1987,169.52,169.69,168.89,169.06,0,0
09/30/1987,169.05,170.81,168.68,170.81,0,0
10/01/1987,170.82,171.4,170.25,171.4,0,0
10/02/1987,171.4,172.09,171.4,172.08,0,0
10/05/1987,172.09,172.55,172.09,172.54,0,0
10/06/1987,172.55,172.62,170.13,170.21,0,0
10/07/1987,170.21,170.21,168.48,168.87,0,0
10/08/1987,168.87,168.98,166.78,167.06,0,0
10/09/1987,167.06,167.11,166.01,166.12,0,0
10/12/1987,166.11,166.11,163.39,163.86,0,0
10/13/1987,163.86,164.42,163.63,164.14,0,0
10/14/1987,164.15,164.16,161.59,161.79,0,0
10/15/1987,161.8,161.8,159.6,159.66,0,0
10/16/1987,159.66,159.66,152.61,152.74,0,0
10/19/1987,152.74,152.74,133.6,133.6,0,0
10/20/1987,133.6,133.6,120.21,121.39,0,0
10/21/1987,121.39,130.77,121.39,130.65,0,0
10/22/1987,130.65,130.65,124.47,124.57,0,0
10/23/1987,124.58,124.58,121.36,121.59,0,0
10/26/1987,121.58,121.58,110.32,110.33,0,0
10/27/1987,110.32,113.12,108.37,108.51,0,0
10/28/1987,105.46,108.5,105.46,106.08,0,0
10/29/1987,106.07,110.8,106.06,110.8,0,0
10/30/1987,110.79,118.26,107.9,118.26,0,0
11/02/1987,118.27,120.22,118.27,120.21,0,0
11/03/1987,120.2,122.05,116.92,117.72,0,0
11/04/1987,117.73,117.75,116.39,117.2,0,0
11/05/1987,117.19,118.94,117.18,118.94,0,0
11/06/1987,118.94,120.09,118.94,119.33,0,0
11/09/1987,119.32,119.32,117.26,117.62,0,0
11/10/1987,117.62,117.62,115.25,115.56,0,0
11/11/1987,115.57,116.68,115.5,116.26,0,0
11/12/1987,116.26,118.67,116.21,118.35,0,0
11/13/1987,118.35,118.64,118.1,118.31,0,0
11/16/1987,118.32,119.02,118.01,118.27,0,0
11/17/1987,118.26,118.27,116.04,116.3,0,0
11/18/1987,116.3,116.69,115.76,116.69,0,0
11/19/1987,116.69,116.69,115.04,115.11,0,0
11/20/1987,115.11,115.15,113.84,114.45,0,0
11/23/1987,114.45,114.5,114.09,114.47,0,0
11/24/1987,114.47,115.88,114.29,115.58,0,0
11/25/1987,115.58,115.97,115.39,115.97,0,0
11/27/1987,115.96,115.96,115.53,115.61,0,0
11/30/1987,115.6,115.63,110.56,111.7,0,0
12/01/1987,111.69,112.09,111.13,111.27,0,0
12/02/1987,111.27,111.3,110.83,111.11,0,0
12/03/1987,111.11,111.15,108.86,108.94,0,0
12/04/1987,108.94,108.94,106.19,106.5,0,0
12/07/1987,106.49,106.52,106.16,106.43,0,0
12/08/1987,106.44,107.24,106.38,107.24,0,0
12/09/1987,107.24,108.89,107.24,108.89,0,0
12/10/1987,108.89,109.06,107.2,108.62,0,0
12/11/1987,108.63,109.32,108.54,109.32,0,0
12/14/1987,109.31,112.07,109.1,112.07,0,0
12/15/1987,112.07,114.36,112.07,114.36,0,0
12/16/1987,114.36,116.84,113.87,116.82,0,0
12/17/1987,116.82,117.31,116.25,116.94,0,0
12/18/1987,116.94,119.46,116.45,119.46,0,0
12/21/1987,119.45,119.92,119.25,119.92,0,0
12/22/1987,119.92,119.93,118.75,119.31,0,0
12/23/1987,119.31,120.82,119.31,120.8,0,0
12/24/1987,120.79,121.59,120.79,121.59,0,0
12/28/1987,121.59,121.59,118.68,119,0,0
12/29/1987,118.99,118.99,118.02,118.3,0,0
12/30/1987,118.31,119.5,118.3,119.5,0,0
12/31/1987,119.5,120.42,118.61,120.42,0,0
01/04/1988,120.43,123.51,120.43,123.5,0,0
01/05/1988,123.5,126.55,123.5,126.13,0,0
01/06/1988,126.13,127,126.13,127,0,0
01/07/1988,127,128.03,126.53,128.03,0,0
01/08/1988,128.03,128.19,123.84,123.84,0,0
01/11/1988,123.84,123.84,121.58,122.52,0,0
01/12/1988,122.51,122.67,120.52,121.23,0,0
01/13/1988,121.24,121.45,120.49,121.3,0,0
01/14/1988,121.31,121.98,121.15,121.78,0,0
01/15/1988,121.78,124.2,121.78,123.67,0,0
01/18/1988,123.68,124.1,123.68,124.05,0,0
01/19/1988,124.04,124.44,123.61,124.44,0,0
01/20/1988,124.44,124.44,121.49,121.76,0,0
01/21/1988,121.76,121.76,121.12,121.63,0,0
01/22/1988,121.63,122.79,121.63,122.79,0,0
01/25/1988,122.78,123.68,122.78,123.68,0,0
01/26/1988,123.67,123.68,123.17,123.25,0,0
01/27/1988,123.24,123.64,123.22,123.37,0,0
01/28/1988,123.37,124.32,123.37,124.31,0,0
01/29/1988,124.31,125.35,124.31,125.24,0,0
02/01/1988,125.24,126.22,125.24,125.72,0,0
02/02/1988,125.73,125.94,125.3,125.94,0,0
02/03/1988,125.95,126.32,125.33,125.38,0,0
02/04/1988,125.39,125.6,125.07,125.51,0,0
02/05/1988,125.51,125.99,125.25,125.77,0,0
02/08/1988,125.77,125.77,124.94,125.26,0,0
02/09/1988,125.26,125.52,125.08,125.52,0,0
02/10/1988,125.51,127.18,125.51,127.16,0,0
02/11/1988,127.16,128.22,127.16,128.03,0,0
02/12/1988,128.03,129.21,128.03,129.21,0,0
02/16/1988,129.21,129.91,129.16,129.9,0,0
02/17/1988,129.91,130.66,129.91,130.22,0,0
02/18/1988,130.23,130.68,130.07,130.57,0,0
02/19/1988,130.57,131.23,130.56,131.23,0,0
02/22/1988,131.23,132.37,131.13,132.37,0,0
02/23/1988,132.36,132.56,132.13,132.52,0,0
02/24/1988,132.53,133.42,132.51,133.42,0,0
02/25/1988,133.42,134.8,133.42,134.01,0,0
02/26/1988,134,134.17,133.87,134.17,0,0
02/29/1988,134.17,137.69,134.17,136.1,0,0
03/01/1988,136.1,136.48,136.07,136.26,0,0
03/02/1988,136.26,137.38,136.26,137.36,0,0
03/03/1988,137.36,137.93,137.35,137.75,0,0
03/04/1988,137.78,138.06,137.39,138.06,0,0
03/07/1988,138.07,139.06,137.45,139.06,0,0
03/08/1988,139.07,140.56,139.07,140.36,0,0
03/09/1988,140.36,141.69,140.36,141.64,0,0
03/10/1988,141.65,141.9,140.49,140.51,0,0
03/11/1988,140.52,140.59,139.64,140.59,0,0
03/14/1988,140.58,140.88,140.48,140.84,0,0
03/15/1988,140.84,141.09,140.68,140.94,0,0
03/16/1988,140.95,141.91,140.91,141.91,0,0
03/17/1988,141.91,142.69,141.9,142.69,0,0
03/18/1988,142.68,143.38,142.68,142.72,0,0
03/21/1988,142.72,142.76,141.65,141.96,0,0
03/22/1988,141.96,142.35,141.96,142.35,0,0
03/23/1988,142.34,143.07,142.34,143.07,0,0
03/24/1988,143.06,143.1,141.08,141.43,0,0
03/25/1988,141.44,141.57,140.3,140.38,0,0
03/28/1988,140.37,140.37,138.87,139.21,0,0
03/29/1988,139.21,140.36,139.21,140.36,0,0
03/30/1988,140.36,140.84,140.02,140.03,0,0
03/31/1988,140.04,142.16,139.51,142.15,0,0
04/04/1988,142.14,142.14,140.25,140.4,0,0
04/05/1988,140.41,140.72,140.18,140.72,0,0
04/06/1988,140.71,142.11,140.62,142.11,0,0
04/07/1988,142.11,143.01,142.11,142.88,0,0
04/08/1988,142.87,144.12,142.87,144.1,0,0
04/11/1988,144.11,144.69,144.11,144.69,0,0
04/12/1988,144.68,145.33,144.68,145.32,0,0
04/13/1988,145.32,145.46,144.76,145.2,0,0
04/14/1988,145.2,145.2,141.47,141.67,0,0
04/15/1988,141.68,141.68,139.57,141.12,0,0
04/18/1988,141.13,142.09,140.7,142.09,0,0
04/19/1988,142.08,143.29,142.07,142.55,0,0
04/20/1988,142.56,142.56,141.55,141.7,0,0
04/21/1988,141.69,142.14,141.11,141.26,0,0
04/22/1988,141.27,141.7,141.2,141.7,0,0
04/25/1988,141.7,142.46,141.69,142.25,0,0
04/26/1988,142.25,143.22,142.25,143.12,0,0
04/27/1988,143.12,143.67,143.12,143.65,0,0
04/28/1988,143.66,144.16,143.44,144.07,0,0
04/29/1988,144.06,145.01,143.41,145.01,0,0
05/02/1988,145.01,145.05,144.39,144.73,0,0
05/03/1988,144.74,145.35,144.74,145.32,0,0
05/04/1988,145.33,145.53,145.14,145.22,0,0
05/05/1988,145.22,145.25,144.5,144.78,0,0
05/06/1988,144.79,144.9,144.56,144.64,0,0
05/09/1988,144.64,144.65,143.52,143.71,0,0
05/10/1988,143.71,143.75,143.06,143.34,0,0
05/11/1988,143.35,143.35,140.75,140.97,0,0
05/12/1988,140.97,141.35,140.95,141.29,0,0
05/13/1988,141.3,142.17,141,142.17,0,0
05/16/1988,142.16,142.43,141.84,142.18,0,0
05/17/1988,142.17,143.07,141.74,141.75,0,0
05/18/1988,141.73,141.73,139.77,139.92,0,0
05/19/1988,139.92,139.92,138.41,139.6,0,0
05/20/1988,139.6,140.15,139.42,140.15,0,0
05/23/1988,140.14,140.15,136.29,139.2,0,0
05/24/1988,139.21,139.46,139.05,139.46,0,0
05/25/1988,139.45,139.89,139.45,139.79,0,0
05/26/1988,139.79,140.28,139.29,140.28,0,0
05/27/1988,140.29,140.31,139.97,140.09,0,0
05/31/1988,140.11,141.37,140.08,141.37,0,0
06/01/1988,141.37,142.87,141.37,142.87,0,0
06/02/1988,142.88,142.93,142.47,142.8,0,0
06/03/1988,142.8,143.5,142.78,143.5,0,0
06/06/1988,143.5,144.19,143.44,144.18,0,0
06/07/1988,144.17,144.41,144,144.21,0,0
06/08/1988,144.22,145.79,144.22,145.73,0,0
06/09/1988,145.73,146.55,144.79,146.55,0,0
06/10/1988,146.55,147.09,146.54,147.09,0,0
06/13/1988,147.08,147.33,146.95,147.32,0,0
06/14/1988,147.32,148.1,147.32,147.89,0,0
06/15/1988,147.89,148.13,147.69,148.13,0,0
06/16/1988,148.13,148.18,147.17,147.37,0,0
06/17/1988,147.37,147.77,147.15,147.15,0,0
06/20/1988,147.16,147.28,146.78,147.24,0,0
06/21/1988,147.25,147.61,147.11,147.61,0,0
06/22/1988,147.61,148.83,147.61,148.63,0,0
06/23/1988,148.63,148.95,148.61,148.95,0,0
06/24/1988,148.96,149.23,148.82,149.23,0,0
06/27/1988,149.24,149.26,148.66,148.74,0,0
06/28/1988,148.75,149.5,148.68,149.49,0,0
06/29/1988,149.49,149.91,149.22,149.56,0,0
06/30/1988,149.55,151.3,149.55,151.3,0,0
07/01/1988,151.29,151.31,150.77,151.03,0,0
07/05/1988,151.03,151.28,150.72,151.28,0,0
07/06/1988,151.29,151.65,150.93,151.01,0,0
07/07/1988,151.02,151.16,150.61,151.15,0,0
07/08/1988,151.16,151.16,150.8,151.16,0,0
07/11/1988,151.16,151.25,151,151.11,0,0
07/12/1988,151.12,151.28,150.27,150.73,0,0
07/13/1988,150.73,150.87,150.26,150.68,0,0
07/14/1988,150.69,151.16,150.69,151.15,0,0
07/15/1988,151.16,151.42,150.98,151.42,0,0
07/18/1988,151.41,151.47,150.97,151.42,0,0
07/19/1988,151.43,151.7,150.41,150.69,0,0
07/20/1988,150.69,151.1,150.67,151.1,0,0
07/21/1988,151.11,151.11,150.29,150.36,0,0
07/22/1988,150.37,150.37,149.35,149.52,0,0
07/25/1988,149.51,149.54,149.17,149.44,0,0
07/26/1988,149.45,149.66,149.21,149.61,0,0
07/27/1988,149.6,149.64,148.68,148.77,0,0
07/28/1988,148.77,148.97,148.41,148.96,0,0
07/29/1988,148.96,149.89,148.96,149.89,0,0
08/01/1988,149.88,150.5,149.88,150.5,0,0
08/02/1988,150.51,150.81,150.19,150.63,0,0
08/03/1988,150.63,150.69,150.45,150.67,0,0
08/04/1988,150.68,150.88,150.6,150.65,0,0
08/05/1988,150.64,150.64,150.12,150.31,0,0
08/08/1988,150.31,150.37,150.05,150.11,0,0
08/09/1988,150.12,150.2,148.61,148.93,0,0
08/10/1988,148.93,148.93,146.8,146.86,0,0
08/11/1988,146.86,146.96,146.34,146.68,0,0
08/12/1988,146.68,146.95,146.41,146.95,0,0
08/15/1988,146.96,146.96,145.17,145.36,0,0
08/16/1988,145.35,145.58,144.7,145.57,0,0
08/17/1988,145.58,145.76,145.18,145.38,0,0
08/18/1988,145.36,145.64,145.35,145.5,0,0
08/19/1988,145.51,145.75,145.47,145.68,0,0
08/22/1988,145.68,145.68,144.2,144.26,0,0
08/23/1988,144.26,144.26,143.8,144,0,0
08/24/1988,144,144.95,143.99,144.95,0,0
08/25/1988,144.96,144.96,144,144.24,0,0
08/26/1988,144.24,144.45,144.24,144.45,0,0
08/29/1988,144.45,144.89,144.44,144.89,0,0
08/30/1988,144.89,145.14,144.76,145.14,0,0
08/31/1988,145.14,145.74,145.13,145.74,0,0
09/01/1988,145.74,145.74,144.29,144.56,0,0
09/02/1988,144.57,145.48,144.57,145.48,0,0
09/06/1988,145.47,145.76,145.47,145.73,0,0
09/07/1988,145.73,146.15,145.71,146.07,0,0
09/08/1988,146.06,146.65,145.83,146.65,0,0
09/09/1988,146.66,147.23,146.36,147.23,0,0
09/12/1988,147.24,147.36,147.17,147.25,0,0
09/13/1988,147.25,147.38,146.92,147.38,0,0
09/14/1988,147.37,147.93,147.37,147.82,0,0
09/15/1988,147.83,147.87,147.68,147.74,0,0
09/16/1988,147.74,148.03,147.74,148.03,0,0
09/19/1988,148.02,148.02,147.19,147.85,0,0
09/20/1988,147.86,147.95,147.62,147.95,0,0
09/21/1988,147.94,147.97,147.65,147.83,0,0
09/22/1988,147.82,147.85,147.38,147.62,0,0
09/23/1988,147.62,147.84,147.37,147.83,0,0
09/26/1988,147.83,147.83,147.08,147.13,0,0
09/27/1988,147.13,147.17,146.71,146.78,0,0
09/28/1988,146.79,146.99,146.7,146.99,0,0
09/29/1988,146.99,148,146.99,148,0,0
09/30/1988,148,149.09,147.96,149.09,0,0
10/03/1988,149.09,149.19,147.51,147.8,0,0
10/04/1988,147.81,147.88,147.65,147.77,0,0
10/05/1988,147.76,148.08,147.56,148.08,0,0
10/06/1988,148.08,148.32,147.89,148.25,0,0
10/07/1988,148.25,148.6,148.25,148.6,0,0
10/10/1988,148.6,148.83,148.29,148.61,0,0
10/11/1988,148.6,148.61,148.18,148.5,0,0
10/12/1988,148.51,148.51,147.39,147.95,0,0
10/13/1988,147.94,148.02,147.47,147.97,0,0
10/14/1988,147.96,148.3,147.92,148.2,0,0
10/17/1988,148.19,148.2,147.97,148.15,0,0
10/18/1988,148.16,148.71,148.11,148.71,0,0
10/19/1988,148.72,149.07,148.43,148.61,0,0
10/20/1988,148.61,149.16,148.55,149.15,0,0
10/21/1988,148.97,149.03,148.73,148.95,0,0
10/24/1988,148.96,148.98,148.57,148.66,0,0
10/25/1988,148.66,148.75,148.3,148.45,0,0
10/26/1988,148.46,148.47,148,148.14,0,0
10/27/1988,148.14,148.14,146.51,146.67,0,0
10/28/1988,146.68,147.18,146.68,147.17,0,0
10/31/1988,147.17,147.25,146.78,147.25,0,0
11/01/1988,147.26,147.28,146.98,147.21,0,0
11/02/1988,147.21,147.21,146.81,146.97,0,0
11/03/1988,146.98,147.16,146.81,147.13,0,0
11/04/1988,147.14,147.14,146.19,146.25,0,0
11/07/1988,146.25,146.25,144.61,144.76,0,0
11/08/1988,144.77,145.28,144.77,145.27,0,0
11/09/1988,145.27,145.27,144.57,144.8,0,0
11/10/1988,144.82,145.01,144.73,145.01,0,0
11/11/1988,145.01,145.01,143.6,143.67,0,0
11/14/1988,143.68,143.71,142.88,142.91,0,0
11/15/1988,142.91,143.19,142.69,143,0,0
11/16/1988,143,143.04,141.27,141.31,0,0
11/17/1988,141.31,141.33,140.57,140.71,0,0
11/18/1988,140.71,140.9,140.59,140.86,0,0
11/21/1988,140.86,140.87,139.56,139.95,0,0
11/22/1988,139.95,139.95,139.49,139.87,0,0
11/23/1988,139.87,140.41,139.82,140.41,0,0
11/25/1988,140.39,140.4,139.9,140.14,0,0
11/28/1988,140.15,140.2,139.85,140.09,0,0
11/29/1988,140.09,140.65,139.99,140.65,0,0
11/30/1988,140.65,142.01,140.65,142.01,0,0
12/01/1988,142.02,142.56,141.93,142.56,0,0
12/02/1988,142.55,142.77,142.21,142.77,0,0
12/05/1988,142.77,143.45,142.76,143.45,0,0
12/06/1988,143.46,143.93,143.15,143.93,0,0
12/07/1988,143.92,144.03,143.84,144.01,0,0
12/08/1988,144.01,144.02,143.54,143.75,0,0
12/09/1988,143.75,143.9,143.71,143.86,0,0
12/12/1988,143.87,143.91,143.38,143.45,0,0
12/13/1988,143.45,143.46,142.98,143.17,0,0
12/14/1988,143.16,143.32,142.95,143.18,0,0
12/15/1988,143.17,143.25,143.02,143.17,0,0
12/16/1988,143.18,144.34,143.13,144.34,0,0
12/19/1988,144.34,144.53,144.14,144.53,0,0
12/20/1988,144.53,144.73,144.34,144.48,0,0
12/21/1988,144.49,144.49,143.97,144.2,0,0
12/22/1988,144.19,144.54,143.99,144.51,0,0
12/23/1988,144.52,144.88,144.42,144.88,0,0
12/27/1988,144.89,144.92,144.58,144.67,0,0
12/28/1988,144.67,144.94,144.46,144.9,0,0
12/29/1988,144.9,145.71,144.89,145.7,0,0
12/30/1988,145.7,147.37,145.62,147.37,0,0
01/03/1989,147.36,147.37,146.33,146.79,0,0
01/04/1989,146.78,148.4,146.78,148.39,0,0
01/05/1989,148.4,148.93,148.39,148.75,0,0
01/06/1989,148.75,149.84,148.75,149.83,0,0
01/09/1989,149.85,149.92,149.39,149.6,0,0
01/10/1989,149.6,149.66,149,149.23,0,0
01/11/1989,149.23,149.27,148.9,149.27,0,0
01/12/1989,149.26,149.86,149.09,149.81,0,0
01/13/1989,149.81,149.93,149.53,149.93,0,0
01/16/1989,149.93,150.11,149.68,149.95,0,0
01/17/1989,149.96,149.96,149.48,149.7,0,0
01/18/1989,149.66,150.83,149.65,150.83,0,0
01/19/1989,150.83,151.54,150.83,151.29,0,0
01/20/1989,151.29,151.55,151.15,151.4,0,0
01/23/1989,151.4,151.54,150.93,150.95,0,0
01/24/1989,150.94,151.46,150.78,151.44,0,0
01/25/1989,151.44,151.78,151.43,151.78,0,0
01/26/1989,151.77,152.52,151.6,152.52,0,0
01/27/1989,152.53,153.2,152.51,152.92,0,0
01/30/1989,152.94,153.06,152.82,153.02,0,0
01/31/1989,153.03,153.85,152.84,153.85,0,0
02/01/1989,153.84,154.42,153.83,154.38,0,0
02/02/1989,154.37,155.09,154.37,154.94,0,0
02/03/1989,154.94,155.69,154.81,155.69,0,0
02/06/1989,155.7,155.84,155.32,155.58,0,0
02/07/1989,155.59,156.84,155.59,156.84,0,0
02/08/1989,156.84,157.24,156.84,157,0,0
02/09/1989,156.99,157.11,156.39,156.56,0,0
02/10/1989,156.56,156.56,154.95,155.07,0,0
02/13/1989,155.06,155.06,154.17,154.7,0,0
02/14/1989,154.71,155.24,154.71,154.98,0,0
02/15/1989,154.97,155.58,154.95,155.56,0,0
02/16/1989,155.57,156.3,155.56,156.29,0,0
02/17/1989,156.29,157.27,156.29,157.07,0,0
02/21/1989,157.09,157.2,156.66,156.77,0,0
02/22/1989,156.76,156.76,155.06,155.39,0,0
02/23/1989,155.39,155.42,154.83,155.41,0,0
02/24/1989,155.41,155.42,154.02,154.25,0,0
02/27/1989,154.26,154.26,153.62,153.96,0,0
02/28/1989,153.95,154.56,153.94,154.56,0,0
03/01/1989,154.56,155.13,154.56,154.67,0,0
03/02/1989,154.68,155.69,154.68,155.68,0,0
03/03/1989,155.67,156.7,155.67,156.32,0,0
03/06/1989,156.33,157.24,156.33,157.24,0,0
03/07/1989,157.25,157.63,157.02,157.53,0,0
03/08/1989,157.53,157.98,157.44,157.9,0,0
03/09/1989,157.89,157.94,157.56,157.8,0,0
03/10/1989,157.79,157.79,157.24,157.75,0,0
03/13/1989,157.76,158.02,157.72,157.98,0,0
03/14/1989,157.99,158.1,157.68,157.73,0,0
03/15/1989,157.74,158.33,157.55,158.33,0,0
03/16/1989,158.33,159.27,158.33,159.26,0,0
03/17/1989,159.28,159.28,156.59,156.71,0,0
03/20/1989,156.71,156.71,155.05,155.3,0,0
03/21/1989,155.3,156.17,155.29,156.16,0,0
03/22/1989,156.17,156.17,155.74,156.03,0,0
03/23/1989,156.03,156.24,155.85,156.01,0,0
03/27/1989,155.9,155.91,155.72,155.88,0,0
03/28/1989,155.88,156.65,155.88,156.57,0,0
03/29/1989,156.57,156.84,156.3,156.8,0,0
03/30/1989,156.8,156.84,156.4,156.76,0,0
03/31/1989,156.75,157.9,156.75,157.9,0,0
04/03/1989,157.89,158.37,157.78,158.29,0,0
04/04/1989,158.28,158.28,157.74,157.97,0,0
04/05/1989,157.97,158.53,157.95,158.52,0,0
04/06/1989,158.53,158.56,158.05,158.4,0,0
04/07/1989,158.41,159.27,158.33,159.27,0,0
04/10/1989,159.26,159.55,159.25,159.46,0,0
04/11/1989,159.45,160.34,159.45,160.33,0,0
04/12/1989,160.33,161.21,160.33,161.21,0,0
04/13/1989,161.21,161.21,160.39,160.53,0,0
04/14/1989,160.54,161.63,160.54,161.63,0,0
04/17/1989,161.63,161.63,161.34,161.45,0,0
04/18/1989,161.44,162.29,161.44,162.29,0,0
04/19/1989,162.26,162.48,162.24,162.46,0,0
04/20/1989,162.47,162.68,162.08,162.59,0,0
04/21/1989,162.59,163.32,162.56,163.31,0,0
04/24/1989,163.32,163.34,163.1,163.29,0,0
04/25/1989,163.28,163.47,162.94,163.28,0,0
04/26/1989,163.29,163.6,163.17,163.6,0,0
04/27/1989,163.61,164.28,163.61,164.28,0,0
04/28/1989,164.27,164.69,164.07,164.68,0,0
05/01/1989,164.68,164.68,163.93,164.3,0,0
05/02/1989,164.29,164.7,164.29,164.55,0,0
05/03/1989,164.56,164.78,164.51,164.78,0,0
05/04/1989,164.79,165.19,164.77,165.17,0,0
05/05/1989,165.17,166.21,165.17,165.72,0,0
05/08/1989,165.73,165.74,164.79,165.23,0,0
05/09/1989,165.23,165.56,164.83,165.31,0,0
05/10/1989,165.32,165.64,165.12,165.64,0,0
05/11/1989,165.65,166.07,165.58,166.05,0,0
05/12/1989,166.06,167.16,166.06,167.12,0,0
05/15/1989,167.13,167.32,167.07,167.32,0,0
05/16/1989,167.31,167.31,166.87,167.25,0,0
05/17/1989,167.26,168.27,167.26,168.27,0,0
05/18/1989,168.27,169,168.26,168.99,0,0
05/19/1989,168.99,169.65,168.99,169.64,0,0
05/22/1989,169.66,170.07,169.22,169.52,0,0
05/23/1989,169.52,169.52,169,169.06,0,0
05/24/1989,169.07,169.49,168.8,169.48,0,0
05/25/1989,169.48,170.12,169.44,170.12,0,0
05/26/1989,170.11,171.01,170.11,171.01,0,0
05/30/1989,171,171.26,170.26,170.58,0,0
05/31/1989,170.58,171.53,170.56,171.53,0,0
06/01/1989,171.53,172.4,171.53,172.4,0,0
06/02/1989,172.4,173.41,172.4,173.41,0,0
06/05/1989,173.41,173.5,172.34,172.37,0,0
06/06/1989,172.36,172.42,171.74,172.17,0,0
06/07/1989,172.18,172.95,172.18,172.94,0,0
06/08/1989,172.2,173.32,172.2,173.23,0,0
06/09/1989,173.23,173.37,172.77,173.37,0,0
06/12/1989,173.38,173.44,172.82,173.32,0,0
06/13/1989,173.32,173.34,172.25,172.62,0,0
06/14/1989,172.63,172.71,172.26,172.38,0,0
06/15/1989,172.37,173.25,170.86,171.03,0,0
06/16/1989,171.05,171.45,170.76,171.45,0,0
06/19/1989,171.46,171.59,170.29,171.05,0,0
06/20/1989,171.07,171.24,170.65,170.69,0,0
06/21/1989,170.7,170.74,170.12,170.25,0,0
06/22/1989,170.26,170.62,170.18,170.62,0,0
06/23/1989,170.62,171.44,170.61,171.44,0,0
06/26/1989,171.45,171.56,170.96,171.16,0,0
06/27/1989,171.14,171.9,171.14,171.79,0,0
06/28/1989,171.81,171.82,170.6,170.81,0,0
06/29/1989,170.81,170.82,168.01,168.07,0,0
06/30/1989,168.08,168.09,166.11,167.42,0,0
07/03/1989,167.44,167.62,167.22,167.6,0,0
07/05/1989,167.61,167.96,167.16,167.95,0,0
07/06/1989,167.95,168.94,167.94,168.64,0,0
07/07/1989,169.19,170.2,169.19,170.16,0,0
07/10/1989,170.16,170.74,170.16,170.74,0,0
07/11/1989,170.75,171.38,170.75,171.18,0,0
07/12/1989,171.18,171.93,171,171.93,0,0
07/13/1989,171.93,172.28,171.87,172.28,0,0
07/14/1989,172.28,172.53,171.97,172.47,0,0
07/17/1989,172.45,173,172.31,172.99,0,0
07/18/1989,172.99,172.99,172.38,172.86,0,0
07/19/1989,172.85,174.09,172.85,174.09,0,0
07/20/1989,174.1,174.42,173.82,173.88,0,0
07/21/1989,173.87,173.93,173.29,173.91,0,0
07/24/1989,173.91,173.92,172.89,172.91,0,0
07/25/1989,173,173.32,172.62,172.79,0,0
07/26/1989,172.81,173.4,172.63,173.4,0,0
07/27/1989,173.41,174.23,173.24,174.23,0,0
07/28/1989,174.22,174.25,173.71,174.12,0,0
07/31/1989,174.13,174.5,173.92,174.5,0,0
08/01/1989,174.51,174.96,174.12,174.22,0,0
08/02/1989,174.17,174.38,173.87,174.38,0,0
08/03/1989,174.38,175.36,174.36,175.36,0,0
08/04/1989,175.37,175.38,174.88,175.38,0,0
08/07/1989,175.36,176.59,175.36,176.59,0,0
08/08/1989,176.58,176.81,176.45,176.66,0,0
08/09/1989,176.65,176.96,176.57,176.73,0,0
08/10/1989,176.71,177.12,176.37,177.06,0,0
08/11/1989,177.06,177.98,176.38,176.56,0,0
08/14/1989,176.55,176.56,175.56,175.69,0,0
08/15/1989,175.68,175.87,175.54,175.82,0,0
08/16/1989,175.81,176.41,175.81,175.87,0,0
08/17/1989,175.86,176.03,175.35,175.65,0,0
08/18/1989,175.67,175.94,175.44,175.94,0,0
08/21/1989,175.93,175.99,174.58,174.64,0,0
08/22/1989,174.65,174.67,173.91,174.48,0,0
08/23/1989,174.47,175.68,174.44,175.67,0,0
08/24/1989,175.67,177.01,175.67,177.01,0,0
08/25/1989,177,177.24,176.94,177.1,0,0
08/28/1989,177.09,177.1,176.64,177.09,0,0
08/29/1989,177.09,177.33,176.58,176.85,0,0
08/30/1989,176.85,177.45,176.84,177.44,0,0
08/31/1989,177.44,178.2,177.43,178.2,0,0
09/01/1989,178.21,178.71,178.11,178.71,0,0
09/05/1989,178.71,178.86,178.51,178.82,0,0
09/06/1989,178.83,178.83,177.5,178.13,0,0
09/07/1989,178.14,178.54,178.14,178.43,0,0
09/08/1989,178.44,179.16,178.15,179.16,0,0
09/11/1989,179.17,179.18,178.07,178.29,0,0
09/12/1989,178.29,178.87,178.22,178.87,0,0
09/13/1989,178.88,179.47,178.7,178.81,0,0
09/14/1989,178.81,178.82,177.4,177.56,0,0
09/15/1989,177.56,177.86,176.64,176.69,0,0
09/18/1989,176.68,176.68,176.1,176.38,0,0
09/19/1989,176.37,176.55,176.2,176.35,0,0
09/20/1989,176.34,176.4,175.97,176.19,0,0
09/21/1989,176.19,176.65,176.19,176.42,0,0
09/22/1989,176.42,176.8,176.27,176.8,0,0
09/25/1989,176.81,176.92,175.82,175.99,0,0
09/26/1989,176,176.6,175.99,176.55,0,0
09/27/1989,176.56,176.56,175.69,176.23,0,0
09/28/1989,176.24,177.38,176.24,177.37,0,0
09/29/1989,176.76,178.21,176.76,178.21,0,0
10/02/1989,178.21,178.85,178.1,178.83,0,0
10/03/1989,178.84,179.38,178.84,179.37,0,0
10/04/1989,179.36,179.55,179.15,179.39,0,0
10/05/1989,179.38,179.93,179.29,179.92,0,0
10/06/1989,179.92,180.48,179.92,180.45,0,0
10/09/1989,180.45,180.79,180.28,180.78,0,0
10/10/1989,180.79,180.95,179.99,180.27,0,0
10/11/1989,180.28,180.28,179.27,179.71,0,0
10/12/1989,179.72,179.86,179.47,179.53,0,0
10/13/1989,179.53,179.64,172.84,172.84,0,0
10/16/1989,172.85,172.85,165.61,170.28,0,0
10/17/1989,170.28,170.35,169.07,170,0,0
10/18/1989,169.99,170.97,169.43,170.97,0,0
10/19/1989,170.97,173.44,170.97,173.36,0,0
10/20/1989,173.42,173.64,171.54,173.26,0,0
10/23/1989,173.25,173.33,171.98,172.1,0,0
10/24/1989,172.11,172.11,168.93,169.77,0,0
10/25/1989,169.76,170.3,169.76,170.23,0,0
10/26/1989,170.23,170.23,168.74,168.81,0,0
10/27/1989,168.82,168.87,166.78,166.98,0,0
10/30/1989,166.99,167.18,166.27,166.32,0,0
10/31/1989,166.33,167.47,166.31,167.47,0,0
11/01/1989,167.46,167.98,167.46,167.82,0,0
11/02/1989,167.81,167.81,166.88,167.25,0,0
11/03/1989,167.24,167.43,167.04,167.39,0,0
11/06/1989,167.39,169.99,165.65,165.77,0,0
11/07/1989,165.76,165.79,165.27,165.79,0,0
11/08/1989,165.8,167.22,165.8,167.2,0,0
11/09/1989,166.82,167.51,166.82,167.07,0,0
11/10/1989,167.07,167.63,167.06,167.63,0,0
11/13/1989,167.64,167.73,167.21,167.52,0,0
11/14/1989,167.53,167.8,166.29,167.28,0,0
11/15/1989,167.27,168.42,167.08,167.66,0,0
11/16/1989,167.65,168,167.38,167.58,0,0
11/17/1989,167.59,168.26,167.47,168.26,0,0
11/20/1989,168.26,168.36,167.02,167.29,0,0
11/21/1989,167.29,167.3,166.35,166.62,0,0
11/22/1989,166.66,167.19,166.5,167.18,0,0
11/24/1989,167.19,167.91,167.18,167.9,0,0
11/27/1989,167.91,168.28,167.85,168.2,0,0
11/28/1989,168.21,168.49,168.11,168.48,0,0
11/29/1989,168.48,168.51,167.97,168.06,0,0
11/30/1989,168.06,168.18,167.83,168.17,0,0
12/01/1989,168.19,168.59,167.85,168.51,0,0
12/04/1989,168.51,168.67,168.26,168.59,0,0
12/05/1989,168.58,168.75,168.23,168.43,0,0
12/06/1989,168.42,168.88,168.42,168.87,0,0
12/07/1989,168.88,169.06,168.39,168.59,0,0
12/08/1989,168.58,168.78,168.46,168.77,0,0
12/11/1989,168.77,168.77,167.62,168.02,0,0
12/12/1989,168.03,168.13,167.63,168.05,0,0
12/13/1989,168.04,168.43,168.04,168.36,0,0
12/14/1989,168.37,168.37,167.04,167.26,0,0
12/15/1989,167.25,167.47,165.86,166.48,0,0
12/18/1989,166.51,166.54,163.46,163.94,0,0
12/19/1989,163.93,163.94,162.5,162.82,0,0
12/20/1989,162.83,163.03,162.64,163.02,0,0
12/21/1989,163.02,163.94,163.02,163.94,0,0
12/22/1989,163.95,165.2,163.95,165.19,0,0
12/26/1989,165.2,165.43,165.05,165.41,0,0
12/27/1989,165.41,166.02,165.41,166.02,0,0
12/28/1989,166.02,166.28,165.71,166.27,0,0
12/29/1989,166.27,168.31,166.25,168.31,0,0
01/02/1990,168.31,169.96,168.22,169.95,0,0
01/03/1990,169.96,170.8,169.96,170.79,0,0
01/04/1990,170.78,170.79,169.58,170.09,0,0
01/05/1990,170.09,170.12,169.44,169.65,0,0
01/08/1990,169.67,169.68,169.05,169.55,0,0
01/09/1990,169.54,169.86,169.24,169.3,0,0
01/10/1990,169.31,169.31,167.81,167.94,0,0
01/11/1990,167.93,168.37,167.82,168.01,0,0
01/12/1990,168.02,168.02,164.23,164.37,0,0
01/15/1990,164.37,164.37,162.85,162.93,0,0
01/16/1990,162.94,163.3,161.34,163.3,0,0
01/17/1990,163.31,164.26,163.31,163.51,0,0
01/18/1990,163.5,163.5,162.33,162.76,0,0
01/19/1990,162.77,163.59,162.77,163.57,0,0
01/22/1990,163.57,163.69,161.03,161.13,0,0
01/23/1990,161.14,161.37,159.93,160.41,0,0
01/24/1990,160.42,160.42,156.98,158.16,0,0
01/25/1990,158.17,158.93,157.79,157.99,0,0
01/26/1990,157.98,157.98,156.22,156.61,0,0
01/29/1990,156.6,156.75,154.69,154.94,0,0
01/30/1990,154.95,154.97,152.44,152.62,0,0
01/31/1990,152.61,153.53,152.61,153.27,0,0
02/01/1990,153.27,154.36,153.27,154.36,0,0
02/02/1990,154.37,156.03,154.2,156,0,0
02/05/1990,156,156.89,156,156.89,0,0
02/06/1990,156.47,156.9,156.33,156.9,0,0
02/07/1990,156.89,158.25,156.37,158.25,0,0
02/08/1990,158.23,159.22,158.23,158.59,0,0
02/09/1990,158.63,159.14,158.63,159.13,0,0
02/12/1990,159.13,159.2,158.34,158.5,0,0
02/13/1990,158.5,158.59,157.92,158.19,0,0
02/14/1990,158.18,158.57,157.96,158.22,0,0
02/15/1990,158.23,159.2,158.23,159.2,0,0
02/16/1990,159.2,160.35,159.2,159.3,0,0
02/20/1990,159.31,159.31,157.38,157.86,0,0
02/21/1990,157.85,157.85,156.15,157.05,0,0
02/22/1990,157.05,158.27,157.05,157.8,0,0
02/23/1990,157.79,157.79,156.2,156.64,0,0
02/26/1990,156.64,156.64,155.97,156.35,0,0
02/27/1990,156.35,156.98,156.35,156.84,0,0
02/28/1990,156.84,157.88,156.83,157.72,0,0
03/01/1990,157.71,158.06,157.39,158.04,0,0
03/02/1990,158.04,159.19,158.04,159.19,0,0
03/05/1990,159.19,159.47,159.06,159.29,0,0
03/06/1990,159.3,160.4,159.29,160.4,0,0
03/07/1990,160.38,160.92,160.38,160.9,0,0
03/08/1990,160.89,162.07,160.89,162.07,0,0
03/09/1990,162.08,162.2,161.72,162.08,0,0
03/12/1990,162.07,162.23,161.73,162.23,0,0
03/13/1990,162.23,162.63,161.96,162.06,0,0
03/14/1990,162.06,162.79,162.06,162.78,0,0
03/15/1990,162.79,163.32,162.79,163.26,0,0
03/16/1990,163.26,164.29,163.24,164.21,0,0
03/19/1990,164.21,164.38,163.42,164.38,0,0
03/20/1990,164.51,164.84,164.09,164.24,0,0
03/21/1990,164.26,164.35,164.05,164.24,0,0
03/22/1990,164.24,164.25,162.32,162.74,0,0
03/23/1990,162.74,163.63,162.74,163.62,0,0
03/26/1990,163.62,164.12,163.62,163.82,0,0
03/27/1990,163.81,164.08,163.35,164.07,0,0
03/28/1990,164.07,164.08,163.51,163.8,0,0
03/29/1990,163.79,163.81,163.23,163.41,0,0
03/30/1990,163.41,163.64,162.66,163.63,0,0
04/02/1990,163.63,163.63,161.84,162.34,0,0
04/03/1990,162.34,163.44,162.34,163.4,0,0
04/04/1990,163.39,163.67,162.76,162.84,0,0
04/05/1990,162.84,163.14,162.72,162.78,0,0
04/06/1990,162.77,163,162.19,162.38,0,0
04/09/1990,162.38,162.4,161.46,161.46,0,0
04/10/1990,161.46,161.95,161.45,161.91,0,0
04/11/1990,161.92,162.17,161.85,162.17,0,0
04/12/1990,162.17,162.63,162.17,162.58,0,0
04/16/1990,162.57,163.06,162.41,162.52,0,0
04/17/1990,162.53,162.53,161.71,162.24,0,0
04/18/1990,162.25,162.44,161.17,161.4,0,0
04/19/1990,161.4,161.4,160.72,160.82,0,0
04/20/1990,160.81,160.93,159.63,160.06,0,0
04/23/1990,160.05,160.08,158.06,158.48,0,0
04/24/1990,158.48,159,158.21,158.36,0,0
04/25/1990,158.34,158.63,158.33,158.62,0,0
04/26/1990,158.63,159.07,158.31,158.73,0,0
04/27/1990,158.72,158.79,157.66,157.82,0,0
04/30/1990,157.8,158.09,157.41,158.09,0,0
05/01/1990,158.09,158.54,158.09,158.49,0,0
05/02/1990,158.5,159.14,158.5,159.13,0,0
05/03/1990,159.12,159.96,159.12,159.72,0,0
05/04/1990,159.71,160.39,159.71,160.39,0,0
05/07/1990,160.4,160.74,160.39,160.73,0,0
05/08/1990,160.73,160.93,160.65,160.69,0,0
05/09/1990,160.9,161.13,160.79,161.08,0,0
05/10/1990,161.06,161.68,160.92,161.67,0,0
05/11/1990,161.68,163.14,161.68,163.12,0,0
05/14/1990,163.13,164.22,163.13,163.84,0,0
05/15/1990,163.85,163.86,163.4,163.66,0,0
05/16/1990,163.66,163.86,163.13,163.86,0,0
05/17/1990,163.87,164.91,163.85,164.81,0,0
05/18/1990,164.91,165.44,164.63,165.44,0,0
05/21/1990,165.43,166.65,165.42,166.65,0,0
05/22/1990,166.65,167.41,166.63,167.22,0,0
05/23/1990,167.22,167.81,166.97,167.8,0,0
05/24/1990,167.81,168.25,167.77,167.94,0,0
05/25/1990,168.05,168.05,166.81,167.29,0,0
05/29/1990,167.3,168.2,167.27,168.2,0,0
05/30/1990,168.2,168.93,168.2,168.67,0,0
05/31/1990,168.68,169.11,168.3,168.91,0,0
06/01/1990,168.91,169.83,168.91,169.7,0,0
06/04/1990,169.71,170.65,169.58,170.62,0,0
06/05/1990,170.63,171.08,170.1,170.23,0,0
06/06/1990,170.23,170.23,169.69,169.91,0,0
06/07/1990,169.9,170.29,169.33,169.8,0,0
06/08/1990,169.8,169.81,168.51,168.93,0,0
06/11/1990,168.93,169.09,168.41,169.09,0,0
06/12/1990,169.09,170.03,169.08,170.03,0,0
06/13/1990,170.03,170.98,170.03,170.87,0,0
06/14/1990,170.87,170.88,170.26,170.63,0,0
06/15/1990,170.63,170.96,170.3,170.9,0,0
06/18/1990,170.9,170.9,168.68,168.72,0,0
06/19/1990,168.73,168.74,168.38,168.38,0,0
06/20/1990,168.37,168.74,167.95,168.12,0,0
06/21/1990,168.21,168.45,168,168.44,0,0
06/22/1990,168.44,168.82,168,168.01,0,0
06/25/1990,168,168.13,167.1,167.13,0,0
06/26/1990,167.13,167.66,166.87,166.89,0,0
06/27/1990,166.88,167.25,166.53,167.24,0,0
06/28/1990,167.24,168.41,167.24,168.41,0,0
06/29/1990,168.4,169.14,168.4,169.12,0,0
07/02/1990,169.12,169.12,168.68,169,0,0
07/03/1990,169,169.01,168.72,168.94,0,0
07/05/1990,168.94,168.94,167.82,168.02,0,0
07/06/1990,168.01,168.2,167.6,168.2,0,0
07/09/1990,168.2,168.31,167.89,168.11,0,0
07/10/1990,168.12,168.23,167.63,167.69,0,0
07/11/1990,167.68,168.68,167.68,168.66,0,0
07/12/1990,168.67,169.43,168.58,169.43,0,0
07/13/1990,169.43,170.47,169.42,170.04,0,0
07/16/1990,170.06,170.23,169.87,169.97,0,0
07/17/1990,170.03,170.04,168.49,168.89,0,0
07/18/1990,168.89,168.92,167.52,167.86,0,0
07/19/1990,167.86,167.86,166.43,167.02,0,0
07/20/1990,167.04,167.55,166.81,166.82,0,0
07/23/1990,166.82,166.82,161.9,162.87,0,0
07/24/1990,162.89,163.24,162.19,163.24,0,0
07/25/1990,163.25,163.79,163.19,163.69,0,0
07/26/1990,163.69,164.55,163.68,164.08,0,0
07/27/1990,164.08,164.09,162.98,163.17,0,0
07/30/1990,163.17,163.17,161.45,161.95,0,0
07/31/1990,161.95,162.16,161.22,161.51,0,0
08/01/1990,161.5,161.65,160.52,160.76,0,0
08/02/1990,160.78,160.78,158.15,158.58,0,0
08/03/1990,158.6,158.6,152.28,154.35,0,0
08/06/1990,154.35,154.35,148.74,149.01,0,0
08/07/1990,149.02,150.48,149.01,149.2,0,0
08/08/1990,149.21,151.17,149.21,151.12,0,0
08/09/1990,151.12,152.54,151.12,152.54,0,0
08/10/1990,152.53,153.52,150.57,150.84,0,0
08/13/1990,150.84,150.84,149.79,150.12,0,0
08/14/1990,150.41,151.14,150.41,151.14,0,0
08/15/1990,151.15,151.86,151.1,151.3,0,0
08/16/1990,151.31,151.31,148.42,148.47,0,0
08/17/1990,148.47,148.49,144.72,145.64,0,0
08/20/1990,145.64,145.69,144.16,144.16,0,0
08/21/1990,144.16,144.16,140.04,140.78,0,0
08/22/1990,140.79,141.32,138.93,139,0,0
08/23/1990,138.99,138.99,132.74,132.92,0,0
08/24/1990,132.9,134.36,132.9,134.22,0,0
08/27/1990,134.21,138.82,134.21,138.67,0,0
08/28/1990,138.67,139.59,138.53,139.57,0,0
08/29/1990,139.56,140.36,139.39,140.05,0,0
08/30/1990,140.05,140.33,139.23,139.32,0,0
08/31/1990,139.31,139.62,139.11,139.51,0,0
09/04/1990,139.5,139.5,138.51,139.11,0,0
09/05/1990,139.11,140.02,139.11,140.02,0,0
09/06/1990,140.02,140.09,139.04,139.34,0,0
09/07/1990,139.35,140.11,137.19,140.11,0,0
09/10/1990,140.11,141.02,140.11,140.33,0,0
09/11/1990,140.32,140.36,139.47,139.78,0,0
09/12/1990,139.79,140.17,139.46,139.89,0,0
09/13/1990,139.88,139.96,138.63,138.71,0,0
09/14/1990,138.71,138.71,137.59,137.89,0,0
09/17/1990,137.89,137.89,137.23,137.47,0,0
09/18/1990,137.48,137.48,136.44,136.9,0,0
09/19/1990,136.9,137.07,136.6,136.77,0,0
09/20/1990,136.78,136.78,134.49,134.71,0,0
09/21/1990,134.7,134.7,133.23,133.74,0,0
09/24/1990,133.75,133.76,130.04,130.37,0,0
09/25/1990,130.39,130.52,129.83,130.52,0,0
09/26/1990,130.52,130.58,128.44,128.65,0,0
09/27/1990,128.66,129.15,125.92,126.18,0,0
09/28/1990,126.17,126.75,124.45,126.7,0,0
10/01/1990,126.74,128.43,126.74,128.42,0,0
10/02/1990,128.41,129.96,128.41,129.06,0,0
10/03/1990,129.07,129.07,127.9,128.06,0,0
10/04/1990,128.07,128.08,127.38,127.72,0,0
10/05/1990,127.7,127.7,126.04,126.84,0,0
10/08/1990,126.83,127.38,126.6,126.91,0,0
10/09/1990,126.92,126.92,124.24,124.34,0,0
10/10/1990,124.34,124.34,122.65,122.78,0,0
10/11/1990,122.78,122.87,119.74,120.02,0,0
10/12/1990,120.02,120.47,119.62,120.38,0,0
10/15/1990,120.38,120.88,119.93,120.44,0,0
10/16/1990,120.43,120.57,119.23,119.32,0,0
10/17/1990,119.32,119.67,119.13,119.48,0,0
10/18/1990,119.49,120.96,119.49,120.96,0,0
10/19/1990,120.96,122.37,120.96,122.12,0,0
10/22/1990,122.11,122.8,121.6,121.6,0,0
10/23/1990,121.61,122.45,121.6,122.28,0,0
10/24/1990,122.28,122.44,121.85,122.25,0,0
10/25/1990,122.26,122.68,122.08,122.39,0,0
10/26/1990,122.39,122.39,120.76,120.86,0,0
10/29/1990,120.86,121.01,119.54,119.69,0,0
10/30/1990,119.68,119.69,118.51,118.82,0,0
10/31/1990,118.82,119.17,118.62,118.83,0,0
11/01/1990,118.85,118.96,118.45,118.91,0,0
11/02/1990,118.91,120.36,118.91,120.36,0,0
11/05/1990,120.35,121.29,120.34,121.29,0,0
11/06/1990,121.28,121.63,121.12,121.3,0,0
11/07/1990,121.31,121.33,120.19,120.35,0,0
11/08/1990,120.36,120.46,119.91,120.16,0,0
11/09/1990,120.16,121.3,120.16,121.3,0,0
11/12/1990,121.3,123.23,121.3,123.23,0,0
11/13/1990,123.22,123.67,122.97,123.65,0,0
11/14/1990,123.64,124.74,123.55,124.74,0,0
11/15/1990,124.74,124.76,124.14,124.31,0,0
11/16/1990,124.31,124.4,123.88,124.25,0,0
11/19/1990,124.27,124.79,124.27,124.73,0,0
11/20/1990,124.73,124.83,123.84,124.13,0,0
11/21/1990,124.14,124.15,123.34,124.03,0,0
11/23/1990,124.04,124.33,123.88,124.26,0,0
11/26/1990,124.26,124.26,123.41,123.99,0,0
11/27/1990,123.99,125.24,123.99,125.24,0,0
11/28/1990,125.25,126.22,125.24,125.99,0,0
11/29/1990,126,126.13,125.7,126.1,0,0
11/30/1990,126.11,127.52,125.76,127.51,0,0
12/03/1990,127.5,128.28,127.5,128.15,0,0
12/04/1990,128.16,128.73,127.96,128.73,0,0
12/05/1990,128.72,130.7,128.71,130.7,0,0
12/06/1990,130.71,132.77,130.71,131.13,0,0
12/07/1990,131.13,131.18,130.51,130.95,0,0
12/10/1990,130.94,130.94,130.19,130.7,0,0
12/11/1990,130.69,130.69,129.69,129.87,0,0
12/12/1990,129.85,130.58,129.6,130.57,0,0
12/13/1990,130.57,130.99,130.57,130.95,0,0
12/14/1990,130.94,130.94,129.59,130.17,0,0
12/17/1990,130.17,130.17,128.75,129.12,0,0
12/18/1990,129.13,129.97,129.1,129.95,0,0
12/19/1990,129.95,130.58,129.95,130.58,0,0
12/20/1990,130.57,130.73,129.8,130.72,0,0
12/21/1990,130.72,130.93,130.41,130.85,0,0
12/24/1990,130.86,130.86,130.2,130.46,0,0
12/26/1990,130.46,130.83,130.37,130.83,0,0
12/27/1990,130.76,130.82,130.31,130.62,0,0
12/28/1990,130.61,130.63,130.02,130.46,0,0
12/31/1990,130.44,132.2,129.94,132.2,0,0
01/02/1991,132.19,132.19,131.39,131.65,0,0
01/03/1991,131.64,131.64,130.29,130.35,0,0
01/04/1991,130.35,130.35,129.69,130.21,0,0
01/07/1991,130.2,130.2,128.16,128.2,0,0
01/08/1991,128.19,128.19,127.36,127.57,0,0
01/09/1991,127.57,128.72,126.66,126.71,0,0
01/10/1991,126.72,127.56,126.57,127.56,0,0
01/11/1991,127.56,127.65,127.31,127.62,0,0
01/14/1991,127.6,127.6,124.52,125.39,0,0
01/15/1991,125.38,125.39,124.92,125.25,0,0
01/16/1991,125.26,126.8,125.09,126.8,0,0
01/17/1991,126.81,131.11,126.81,130.25,0,0
01/18/1991,130.24,130.24,129.21,129.84,0,0
01/21/1991,129.83,130.34,129.02,130.34,0,0
01/22/1991,130.35,131.36,130.32,131.08,0,0
01/23/1991,131.08,132.64,131.04,132.63,0,0
01/24/1991,132.63,135.07,132.63,135.04,0,0
01/25/1991,135.05,136.52,135.05,136.49,0,0
01/28/1991,136.47,137.8,136.47,137.8,0,0
01/29/1991,137.81,139.23,137.78,139.22,0,0
01/30/1991,139.23,142.03,139.23,142.03,0,0
01/31/1991,142.04,144.17,142.04,144.17,0,0
02/01/1991,144.15,145.64,144.09,145.5,0,0
02/04/1991,145.49,148.2,145.49,148.16,0,0
02/05/1991,148.17,150.2,148.15,150.2,0,0
02/06/1991,150.19,152.3,149.82,152.29,0,0
02/07/1991,152.29,153.22,150.89,151.08,0,0
02/08/1991,151.08,151.74,150.71,151.72,0,0
02/11/1991,151.7,154.17,151.66,154.17,0,0
02/12/1991,154.17,154.61,153.81,154.21,0,0
02/13/1991,154.22,155.9,154.14,155.88,0,0
02/14/1991,155.9,156.89,155.02,155.32,0,0
02/15/1991,155.32,156.97,155.32,156.83,0,0
02/19/1991,156.83,157.02,156.19,156.76,0,0
02/20/1991,156.76,156.77,155.27,155.44,0,0
02/21/1991,155.46,156.41,155.46,156.36,0,0
02/22/1991,156.36,158.23,156.35,157.41,0,0
02/25/1991,157.42,159.21,157.42,158.44,0,0
02/26/1991,158.43,158.43,156.89,157.13,0,0
02/27/1991,157.14,158.57,157.14,158.44,0,0
02/28/1991,158.42,160.01,158.42,160,0,0
03/01/1991,160,161.26,159.32,161.26,0,0
03/04/1991,161.25,163.5,161.25,163.49,0,0
03/05/1991,163.49,166.78,163.49,166.78,0,0
03/06/1991,166.78,168.6,166.78,167.03,0,0
03/07/1991,167.04,167.68,166.86,167.66,0,0
03/08/1991,167.65,168.42,167.59,167.96,0,0
03/11/1991,167.97,167.97,166.45,166.45,0,0
03/12/1991,166.47,166.47,164.85,164.87,0,0
03/13/1991,164.87,166.09,164.61,166.08,0,0
03/14/1991,166.08,167.43,166.06,166.23,0,0
03/15/1991,166.21,166.42,165.36,165.36,0,0
03/18/1991,165.36,165.73,164.75,165.37,0,0
03/19/1991,165.38,165.39,163.34,164.09,0,0
03/20/1991,164.08,165.54,163.91,165.51,0,0
03/21/1991,165.51,166.38,165.48,165.78,0,0
03/22/1991,165.77,165.8,165.37,165.8,0,0
03/25/1991,165.81,166.82,165.81,166.72,0,0
03/26/1991,166.73,168.65,166.72,168.64,0,0
03/27/1991,168.63,169.82,168.62,169.82,0,0
03/28/1991,169.83,171.01,169.81,171.01,0,0
04/01/1991,171.02,171.02,169.94,170.31,0,0
04/02/1991,170.31,172.64,170.3,172.61,0,0
04/03/1991,172.62,174,172.62,173.75,0,0
04/04/1991,173.74,174.83,173.56,174.52,0,0
04/05/1991,174.52,174.96,173.32,173.89,0,0
04/08/1991,173.89,174.03,173.55,174.03,0,0
04/09/1991,174.03,174.43,172.97,173.12,0,0
04/10/1991,173.11,173.54,172.61,173.13,0,0
04/11/1991,173.14,174.86,173.14,174.79,0,0
04/12/1991,174.79,175.93,174.79,175.78,0,0
04/15/1991,175.79,176.02,175.16,175.74,0,0
04/16/1991,175.75,177.32,175.27,177.31,0,0
04/17/1991,177.31,178.79,177.31,178.71,0,0
04/18/1991,178.7,178.72,177.54,177.58,0,0
04/19/1991,177.57,177.57,175.73,176.42,0,0
04/22/1991,176.44,176.44,172.49,173.69,0,0
04/23/1991,173.7,174.71,173.62,174.05,0,0
04/24/1991,174.03,175,174.03,175,0,0
04/25/1991,175.01,175.05,174.21,174.6,0,0
04/26/1991,174.59,174.6,173.46,173.82,0,0
04/29/1991,173.84,174.11,172.05,172.06,0,0
04/30/1991,172.04,172.08,169.71,170.61,0,0
05/01/1991,170.59,172.2,170.3,172.2,0,0
05/02/1991,172.2,173.66,172.2,173.64,0,0
05/03/1991,173.66,173.96,173.38,173.96,0,0
05/06/1991,173.97,173.97,173.05,173.78,0,0
05/07/1991,173.77,174.63,173.76,173.96,0,0
05/08/1991,173.95,174.69,173.65,174.61,0,0
05/09/1991,174.59,175.79,174.59,175.79,0,0
05/10/1991,175.79,176.16,174.27,174.27,0,0
05/13/1991,174.28,174.86,174.02,174.37,0,0
05/14/1991,174.37,174.37,172.44,172.6,0,0
05/15/1991,172.6,172.6,169.19,169.47,0,0
05/16/1991,169.49,170.77,169.49,170.72,0,0
05/17/1991,170.71,170.71,169.79,170.61,0,0
05/20/1991,170.62,170.66,170.18,170.36,0,0
05/21/1991,170.37,171.52,170.36,171.44,0,0
05/22/1991,171.45,171.94,171.36,171.8,0,0
05/23/1991,171.82,172.47,171.82,172.41,0,0
05/24/1991,172.41,173.22,172.41,173.22,0,0
05/28/1991,173.21,174.33,173.21,174.32,0,0
05/29/1991,174.31,175.24,174.31,175.17,0,0
05/30/1991,175.17,176.88,175.17,176.82,0,0
05/31/1991,176.82,178.34,176.65,178.34,0,0
06/03/1991,178.33,178.52,177.78,178.52,0,0
06/04/1991,178.54,178.55,177.58,178.54,0,0
06/05/1991,178.55,178.94,178.34,178.51,0,0
06/06/1991,178.51,178.81,178.23,178.4,0,0
06/07/1991,178.4,178.4,176.57,177.15,0,0
06/10/1991,177.17,177.17,176.18,176.57,0,0
06/11/1991,176.57,177.3,176.54,176.63,0,0
06/12/1991,176.63,176.63,174.36,174.66,0,0
06/13/1991,174.65,174.71,174.31,174.71,0,0
06/14/1991,174.71,175.64,174.71,175.6,0,0
06/17/1991,175.59,175.65,175.22,175.26,0,0
06/18/1991,175.27,175.48,174.49,174.68,0,0
06/19/1991,174.67,174.67,172.54,172.93,0,0
06/20/1991,172.95,172.95,172.06,172.52,0,0
06/21/1991,172.52,172.86,172.27,172.45,0,0
06/24/1991,172.46,172.46,169.25,169.27,0,0
06/25/1991,169.28,169.74,168.17,168.28,0,0
06/26/1991,168.28,168.33,167.05,167.63,0,0
06/27/1991,167.62,168.23,167.61,168.22,0,0
06/28/1991,168.23,168.27,166.66,167.61,0,0
07/01/1991,167.62,168.47,167.61,168.47,0,0
07/02/1991,168.48,168.69,168.1,168.22,0,0
07/03/1991,168.21,168.21,166.76,167.05,0,0
07/05/1991,167.05,169.49,166.78,167.01,0,0
07/08/1991,167,167.46,166.18,167.46,0,0
07/09/1991,167.47,168.33,167.47,168.13,0,0
07/10/1991,168.13,169.47,168.13,169.04,0,0
07/11/1991,169.04,169.31,168.63,169.04,0,0
07/12/1991,169.04,170.05,169.04,170.05,0,0
07/15/1991,170.04,171.09,170.04,171.08,0,0
07/16/1991,171.09,171.59,171.08,171.14,0,0
07/17/1991,171.12,171.38,170.85,171.31,0,0
07/18/1991,171.3,172.29,171.29,172.27,0,0
07/19/1991,172.29,172.87,172.2,172.87,0,0
07/22/1991,172.87,172.97,172.19,172.43,0,0
07/23/1991,172.44,172.66,171.12,171.24,0,0
07/24/1991,171.23,171.25,170.17,170.18,0,0
07/25/1991,170.17,170.57,169.84,170.57,0,0
07/26/1991,170.57,170.71,170.4,170.65,0,0
07/29/1991,170.66,170.71,170.3,170.66,0,0
07/30/1991,170.67,171.56,170.67,171.54,0,0
07/31/1991,171.55,172.78,171.49,172.76,0,0
08/01/1991,172.76,172.77,172.26,172.75,0,0
08/02/1991,172.75,173.18,171.69,173.05,0,0
08/05/1991,173.05,173.06,172.37,172.49,0,0
08/06/1991,172.5,172.92,171.96,172.91,0,0
08/07/1991,172.93,173.28,172.93,173.07,0,0
08/08/1991,173.05,173.49,172.94,173.21,0,0
08/09/1991,173.2,173.39,173.05,173.32,0,0
08/12/1991,173.32,173.57,173.01,173.55,0,0
08/13/1991,173.56,174.54,173.55,174.44,0,0
08/14/1991,174.43,175.11,174.43,174.87,0,0
08/15/1991,174.86,175.15,174.6,174.72,0,0
08/16/1991,174.72,174.92,173.58,174.09,0,0
08/19/1991,174.07,174.07,166.49,169.17,0,0
08/20/1991,169.17,170.9,169.17,170.73,0,0
08/21/1991,170.73,174.96,170.73,174.96,0,0
08/22/1991,174.97,175.56,174.84,175.54,0,0
08/23/1991,175.54,176.21,175.18,176.21,0,0
08/26/1991,176.21,176.6,175.98,176.58,0,0
08/27/1991,176.57,176.76,176.17,176.74,0,0
08/28/1991,176.76,178.21,176.73,178.2,0,0
08/29/1991,178.21,178.64,178.2,178.54,0,0
08/30/1991,178.53,179.11,178.05,179.11,0,0
09/03/1991,179.09,179.19,177.89,177.98,0,0
09/04/1991,177.97,178.01,177.11,177.34,0,0
09/05/1991,177.35,177.43,177.01,177.35,0,0
09/06/1991,177.34,177.64,177.08,177.45,0,0
09/09/1991,177.46,177.48,177.17,177.47,0,0
09/10/1991,177.47,177.49,175.5,175.71,0,0
09/11/1991,175.71,176.09,175.29,176.09,0,0
09/12/1991,176.08,177.11,176.08,177.04,0,0
09/13/1991,177.04,177.64,176.48,176.74,0,0
09/16/1991,176.76,176.76,175.85,176.42,0,0
09/17/1991,176.43,176.69,175.96,176.24,0,0
09/18/1991,176.26,176.91,175.88,176.91,0,0
09/19/1991,176.9,178.24,176.9,178.23,0,0
09/20/1991,178.23,179.47,178.23,179.34,0,0
09/23/1991,179.32,179.36,178.68,178.8,0,0
09/24/1991,178.8,179.17,178.35,179.04,0,0
09/25/1991,179.05,179.21,178.78,178.96,0,0
09/26/1991,178.98,179.23,178.41,179.13,0,0
09/27/1991,179.13,179.59,178.58,178.68,0,0
09/30/1991,178.69,180.16,178.13,180.16,0,0
10/01/1991,180.15,180.16,179.52,180.08,0,0
10/02/1991,180.1,180.12,179.55,179.79,0,0
10/03/1991,179.8,179.83,178.16,178.22,0,0
10/04/1991,178.21,178.37,177.88,178,0,0
10/07/1991,178,178.01,176.54,176.67,0,0
10/08/1991,176.67,177.09,176.5,177.08,0,0
10/09/1991,177.08,177.14,176.11,176.27,0,0
10/10/1991,176.27,176.43,175.61,176.43,0,0
10/11/1991,176.44,176.98,176.44,176.97,0,0
10/14/1991,176.98,178.48,176.98,178.48,0,0
10/15/1991,178.48,180.6,178.48,180.59,0,0
10/16/1991,180.6,182.86,180.6,182.84,0,0
10/17/1991,182.85,183.06,182.36,182.83,0,0
10/18/1991,182.82,183.43,182.75,183.42,0,0
10/21/1991,183.42,183.44,182.48,182.98,0,0
10/22/1991,182.98,183.47,182.79,183,0,0
10/23/1991,183.02,183.42,182.72,182.96,0,0
10/24/1991,182.96,183.17,180.68,180.86,0,0
10/25/1991,180.87,180.9,179.69,179.94,0,0
10/28/1991,179.94,180.75,179.94,180.74,0,0
10/29/1991,180.74,181.93,180.74,181.9,0,0
10/30/1991,181.89,183.35,181.89,183.35,0,0
10/31/1991,183.36,185,183.35,185,0,0
11/01/1991,184.97,185.12,184.38,184.62,0,0
11/04/1991,184.63,184.63,183.28,183.86,0,0
11/05/1991,183.85,184.34,183.78,183.96,0,0
11/06/1991,183.97,184.44,183.85,184.34,0,0
11/07/1991,184.35,185.8,184.35,185.8,0,0
11/08/1991,185.79,186.7,185.79,186.3,0,0
11/11/1991,186.3,186.8,186.29,186.79,0,0
11/12/1991,186.79,188.02,186.77,188.02,0,0
11/13/1991,188.01,188.04,186.55,188.04,0,0
11/14/1991,188.02,188.34,187.32,187.82,0,0
11/15/1991,187.83,187.83,181.68,181.72,0,0
11/18/1991,181.72,181.72,179.08,181.66,0,0
11/19/1991,181.64,181.64,175.61,177.55,0,0
11/20/1991,177.55,178.34,177.54,178.14,0,0
11/21/1991,178.13,178.85,177.97,178.75,0,0
11/22/1991,178.77,178.99,176.98,177.37,0,0
11/25/1991,177.36,177.36,176.01,176.12,0,0
11/26/1991,176.11,176.47,174.89,175.58,0,0
11/27/1991,175.59,175.67,175.29,175.52,0,0
11/29/1991,175.53,176.37,175.19,176.37,0,0
12/02/1991,176.37,176.66,174.61,176.65,0,0
12/03/1991,176.51,177.41,176.51,177.4,0,0
12/04/1991,177.39,177.9,177.39,177.82,0,0
12/05/1991,177.83,177.86,177.08,177.23,0,0
12/06/1991,177.21,177.74,176.67,177.54,0,0
12/09/1991,177.55,177.87,176.65,176.7,0,0
12/10/1991,176.68,176.73,175.42,175.78,0,0
12/11/1991,175.78,176.06,174.43,174.7,0,0
12/12/1991,174.7,175.8,174.69,175.79,0,0
12/13/1991,175.81,177.51,175.81,177.5,0,0
12/16/1991,177.49,178.55,177.49,178.55,0,0
12/17/1991,178.56,178.6,177.56,177.66,0,0
12/18/1991,177.66,177.66,176.83,177.37,0,0
12/19/1991,177.38,177.39,175.91,176.2,0,0
12/20/1991,176.2,177.5,176.07,176.07,0,0
12/23/1991,176.08,177.9,176.06,177.9,0,0
12/24/1991,177.92,179.56,177.79,179.55,0,0
12/26/1991,179.55,182.37,179.55,182.35,0,0
12/27/1991,182.35,184.23,182.35,184.23,0,0
12/30/1991,184.23,187.85,184.23,187.84,0,0
12/31/1991,187.83,189.94,187.49,189.94,0,0
01/02/1992,189.95,189.98,187.92,188.75,0,0
01/03/1992,189.94,192.15,189.94,192.09,0,0
01/06/1992,192.1,194.45,192.1,194.33,0,0
01/07/1992,194.43,195.77,193.79,195.77,0,0
01/08/1992,195.79,198.11,194.96,198.08,0,0
01/09/1992,198.09,200.68,198.09,200.57,0,0
01/10/1992,200.59,200.6,198.32,199.31,0,0
01/13/1992,199.29,199.86,198.7,199.86,0,0
01/14/1992,199.87,202.35,199.87,202.35,0,0
01/15/1992,202.34,204.31,202.34,204.3,0,0
01/16/1992,204.31,204.82,203.21,204.39,0,0
01/17/1992,204.41,205.13,204.3,205.06,0,0
01/20/1992,205.04,205.05,204.2,204.3,0,0
01/21/1992,204.29,204.31,200.72,200.94,0,0
01/22/1992,200.95,203.73,200.94,203.71,0,0
01/23/1992,203.73,204.94,203.73,204.66,0,0
01/24/1992,204.65,205.49,204.59,205.42,0,0
01/27/1992,205.43,205.94,204.96,205.06,0,0
01/28/1992,205.05,205.39,204.71,204.98,0,0
01/29/1992,204.97,206.01,203.56,203.87,0,0
01/30/1992,203.87,204.94,203.53,204.87,0,0
01/31/1992,204.88,205.39,204.53,205.16,0,0
02/03/1992,205.16,205.92,205.16,205.87,0,0
02/04/1992,205.87,207.85,205.87,207.82,0,0
02/05/1992,207.82,209.54,207.82,209.34,0,0
02/06/1992,209.35,210.71,209.35,210.26,0,0
02/07/1992,210.24,211.22,209.31,210.08,0,0
02/10/1992,210.08,210.55,209.83,210.53,0,0
02/11/1992,210.55,210.84,210.33,210.71,0,0
02/12/1992,210.71,212.62,210.71,212.61,0,0
02/13/1992,212.62,213,211.31,211.54,0,0
02/14/1992,211.53,211.78,211,211.56,0,0
02/18/1992,211.55,212.12,210.01,210.08,0,0
02/19/1992,210.07,210.07,207.99,208.36,0,0
02/20/1992,208.37,211.6,208.37,210.89,0,0
02/21/1992,210.89,211.07,209.74,210.4,0,0
02/24/1992,210.4,210.4,208.89,208.89,0,0
02/25/1992,208.87,208.98,206.86,207.58,0,0
02/26/1992,207.59,210.21,207.59,210.2,0,0
02/27/1992,210.22,211.19,210.22,211.01,0,0
02/28/1992,211.02,211.71,210.55,211.15,0,0
03/02/1992,211.17,211.8,211.16,211.79,0,0
03/03/1992,211.77,212.15,211.66,212.09,0,0
03/04/1992,212.09,212.26,211.18,211.27,0,0
03/05/1992,211.27,211.27,208.49,208.69,0,0
03/06/1992,208.69,208.71,206.68,207.24,0,0
03/09/1992,207.24,207.45,206.64,206.86,0,0
03/10/1992,206.87,208.32,206.85,208.2,0,0
03/11/1992,208.18,208.32,206.47,206.87,0,0
03/12/1992,206.87,206.87,205.38,205.98,0,0
03/13/1992,205.99,206.81,205.99,206.76,0,0
03/16/1992,206.76,206.77,205.56,206.09,0,0
03/17/1992,206.11,207.23,206.11,207.22,0,0
03/18/1992,207.23,208.16,207.23,208.16,0,0
03/19/1992,208.15,208.47,207.96,208.47,0,0
03/20/1992,208.48,208.76,208.02,208.35,0,0
03/23/1992,208.37,208.42,207.57,207.77,0,0
03/24/1992,207.75,207.95,206.57,206.91,0,0
03/25/1992,206.93,207.09,206.63,206.92,0,0
03/26/1992,206.92,207.42,206.13,206.24,0,0
03/27/1992,206.26,206.26,203.41,203.84,0,0
03/30/1992,203.84,203.91,202.89,202.95,0,0
03/31/1992,202.94,203.73,202.32,203.7,0,0
04/01/1992,203.7,203.7,201.7,202.38,0,0
04/02/1992,202.39,202.55,200.35,200.49,0,0
04/03/1992,200.48,200.5,198.56,199.04,0,0
04/06/1992,199.04,199.59,199.04,199.58,0,0
04/07/1992,199.59,199.86,195.97,195.99,0,0
04/08/1992,196,196,191.2,193.05,0,0
04/09/1992,193.03,196.23,193.03,196.23,0,0
04/10/1992,196.24,198.09,196.24,197.12,0,0
04/13/1992,197.1,197.3,196.82,197.06,0,0
04/14/1992,197.04,199.17,197.04,198.91,0,0
04/15/1992,199.54,199.74,199.29,199.68,0,0
04/16/1992,199.69,199.77,198.26,198.42,0,0
04/20/1992,198.44,198.44,194.88,195.17,0,0
04/21/1992,195.15,195.29,194.04,194.71,0,0
04/22/1992,194.71,195.12,194.51,195,0,0
04/23/1992,194.99,195.57,193.52,194.71,0,0
04/24/1992,194.72,195.04,194.13,194.56,0,0
04/27/1992,194.55,194.55,192.89,193.18,0,0
04/28/1992,193.17,193.24,191.06,191.62,0,0
04/29/1992,191.62,193.57,191.62,193.57,0,0
04/30/1992,193.6,196.26,193.6,196.26,0,0
05/01/1992,196.27,196.85,195.89,196.55,0,0
05/04/1992,196.56,197.79,196.56,197.76,0,0
05/05/1992,197.76,198.5,197.76,198.48,0,0
05/06/1992,198.47,199.22,198.47,199.14,0,0
05/07/1992,199.13,200.84,198.7,198.95,0,0
05/08/1992,198.96,199.29,198.62,198.91,0,0
05/11/1992,198.89,199.83,198.89,199.67,0,0
05/12/1992,199.68,200,198.93,199.22,0,0
05/13/1992,199.23,199.35,198.88,199.08,0,0
05/14/1992,197.57,197.57,197.57,197.57,0,0
05/15/1992,197.57,197.59,196.51,196.93,0,0
05/18/1992,196.95,197.47,196.95,197.19,0,0
05/19/1992,197.2,197.3,196.39,197.21,0,0
05/20/1992,197.2,197.44,197.07,197.42,0,0
05/21/1992,197.4,197.4,196.82,197.29,0,0
05/22/1992,197.29,198.09,197.29,198.09,0,0
05/26/1992,198.09,198.09,196.49,196.67,0,0
05/27/1992,196.68,197,196.59,196.84,0,0
05/28/1992,196.95,197.44,196.73,197.43,0,0
05/29/1992,197.43,198.58,197.29,198.52,0,0
06/01/1992,198.52,199.4,198.1,199.38,0,0
06/02/1992,199.38,200.12,199.38,199.94,0,0
06/03/1992,199.94,200.06,199.65,199.97,0,0
06/04/1992,199.97,200.21,199.68,199.82,0,0
06/05/1992,199.83,200.01,198.78,199.14,0,0
06/08/1992,199.14,199.17,198.42,198.6,0,0
06/09/1992,198.59,198.83,196.1,196.49,0,0
06/10/1992,196.49,198.99,195.01,195.03,0,0
06/11/1992,195.02,195.02,193.48,194.04,0,0
06/12/1992,194.05,194.81,194.05,194.44,0,0
06/15/1992,194.44,194.99,193.7,193.9,0,0
06/16/1992,193.89,194.02,192.75,192.83,0,0
06/17/1992,192.84,192.84,189.27,189.3,0,0
06/18/1992,189.31,189.31,187.5,187.6,0,0
06/19/1992,187.61,188.34,187.61,188.27,0,0
06/22/1992,188.28,188.28,185.8,186.47,0,0
06/23/1992,186.47,187.29,186.47,186.95,0,0
06/24/1992,186.95,187.02,186.27,186.37,0,0
06/25/1992,186.36,186.9,185.77,185.94,0,0
06/26/1992,185.93,186.1,185.73,186.01,0,0
06/29/1992,186.02,187.26,186.02,187.13,0,0
06/30/1992,187.14,188.91,187.12,188.58,0,0
07/01/1992,188.57,189.6,188.28,189.59,0,0
07/02/1992,189.59,190.06,188.26,188.33,0,0
07/06/1992,188.35,188.35,187.37,187.77,0,0
07/07/1992,187.77,188.06,186.47,186.56,0,0
07/08/1992,186.56,186.57,185.32,185.81,0,0
07/09/1992,185.83,187.67,185.82,187.67,0,0
07/10/1992,187.67,188.9,187.67,188.85,0,0
07/13/1992,188.85,189.55,188.85,189.52,0,0
07/14/1992,189.51,190.84,189.51,190.84,0,0
07/15/1992,190.83,191.26,190.78,191.14,0,0
07/16/1992,191.14,191.24,190.64,191.24,0,0
07/17/1992,191.24,191.25,189.67,190.42,0,0
07/20/1992,190.41,190.42,188.2,189.03,0,0
07/21/1992,189.04,189.78,189.04,189.77,0,0
07/22/1992,189.77,189.78,188.72,188.91,0,0
07/23/1992,188.93,189.36,188.84,189.25,0,0
07/24/1992,189.26,189.6,188.75,189.6,0,0
07/27/1992,189.58,189.82,189.52,189.73,0,0
07/28/1992,189.74,191.49,189.74,191.49,0,0
07/29/1992,191.49,193,191.48,192.99,0,0
07/30/1992,192.98,193.83,192.79,193.83,0,0
07/31/1992,193.82,194.75,193.82,194.74,0,0
08/03/1992,194.73,195.36,194.45,195.35,0,0
08/04/1992,195.35,195.86,194.96,195.4,0,0
08/05/1992,195.4,195.4,194.29,194.48,0,0
08/06/1992,194.46,194.46,193.39,193.42,0,0
08/07/1992,193.41,193.86,193.22,193.43,0,0
08/10/1992,193.42,193.43,192.52,192.73,0,0
08/11/1992,192.74,193.06,191.97,192.57,0,0
08/12/1992,192.58,192.86,192.2,192.39,0,0
08/13/1992,192.4,192.59,191.91,192.11,0,0
08/14/1992,192.11,192.62,191.99,192.62,0,0
08/17/1992,192.61,193.21,192.42,192.81,0,0
08/18/1992,192.81,192.81,192.05,192.56,0,0
08/19/1992,192.56,192.6,191.45,191.54,0,0
08/20/1992,191.55,191.55,190.6,190.94,0,0
08/21/1992,190.95,191.61,189.65,190.01,0,0
08/24/1992,190,190,187.38,187.48,0,0
08/25/1992,187.48,187.48,186.01,186.63,0,0
08/26/1992,186.63,187.29,186.62,187.29,0,0
08/27/1992,187.29,188.46,187.29,188.36,0,0
08/28/1992,188.36,188.82,188.28,188.82,0,0
08/31/1992,188.82,189.11,188.52,188.79,0,0
09/01/1992,188.82,189.23,188.53,189.23,0,0
09/02/1992,189.23,190.71,189.23,190.7,0,0
09/03/1992,190.99,191.78,190.95,191.47,0,0
09/04/1992,191.47,191.48,190.96,191.32,0,0
09/08/1992,191.32,191.33,190.03,190.19,0,0
09/09/1992,190.19,190.62,190.05,190.61,0,0
09/10/1992,190.61,192.13,190.59,192.11,0,0
09/11/1992,192.1,192.79,192.1,192.79,0,0
09/14/1992,192.78,194.73,192.78,194.72,0,0
09/15/1992,194.72,194.72,193.05,193.2,0,0
09/16/1992,193.2,193.2,191.87,192.75,0,0
09/17/1992,192.75,193.32,192.75,193.06,0,0
09/18/1992,193.06,193.57,192.99,193.57,0,0
09/21/1992,193.57,193.61,193.05,193.41,0,0
09/22/1992,193.41,193.53,192.12,192.36,0,0
09/23/1992,192.37,192.38,191.63,192.23,0,0
09/24/1992,192.23,192.93,192.23,192.92,0,0
09/25/1992,192.93,193.14,190.42,190.9,0,0
09/28/1992,190.9,190.9,190.08,190.5,0,0
09/29/1992,190.5,190.72,190.22,190.72,0,0
09/30/1992,190.72,192.92,190.71,192.91,0,0
10/01/1992,192.91,192.91,191.18,191.35,0,0
10/02/1992,191.35,191.38,189.37,189.49,0,0
10/05/1992,189.49,189.49,183.4,186.5,0,0
10/06/1992,186.5,187.83,186.5,187.82,0,0
10/07/1992,187.82,188.54,187.79,187.98,0,0
10/08/1992,187.98,189.26,183.75,189.26,0,0
10/09/1992,189.25,189.26,187.93,188.21,0,0
10/12/1992,188.21,189.14,188.2,189.13,0,0
10/13/1992,189.13,194.25,184.35,190.03,0,0
10/14/1992,190.03,190.6,189.76,190.36,0,0
10/15/1992,190.36,190.36,186.54,189.13,0,0
10/16/1992,190.72,191.61,190.33,191.6,0,0
10/19/1992,191.6,193.62,191.6,193.62,0,0
10/20/1992,193.62,194.83,193.62,194.42,0,0
10/21/1992,194.42,195.54,194.4,195.54,0,0
10/22/1992,195.54,195.62,194.94,195.24,0,0
10/23/1992,195.24,195.9,195.24,195.88,0,0
10/26/1992,195.88,196.65,195.73,196.65,0,0
10/27/1992,196.65,197.01,196.26,196.54,0,0
10/28/1992,196.54,197.8,196.46,197.8,0,0
10/29/1992,197.8,198.27,197.77,198.26,0,0
10/30/1992,198.26,198.91,197.81,198.91,0,0
11/02/1992,198.91,199.91,198.6,199.9,0,0
11/03/1992,199.9,200.45,199.22,199.63,0,0
11/04/1992,199.63,199.66,199.08,199.55,0,0
11/05/1992,199.55,200.77,199.37,200.77,0,0
11/06/1992,200.77,201.56,200.69,201.56,0,0
11/09/1992,201.56,203.18,201.53,203.17,0,0
11/10/1992,203.17,204.62,203.17,204.6,0,0
11/11/1992,204.61,206.91,204.6,206.91,0,0
11/12/1992,206.91,207.35,206.56,206.76,0,0
11/13/1992,206.77,207.44,206.49,207.43,0,0
11/16/1992,207.43,207.51,206.73,207.29,0,0
11/17/1992,207.29,207.29,206.03,206.13,0,0
11/18/1992,206.13,207.83,206.12,207.83,0,0
11/19/1992,207.82,208.69,207.81,208.68,0,0
11/20/1992,208.68,209.78,208.67,209.77,0,0
11/23/1992,209.78,209.85,209.08,209.73,0,0
11/24/1992,209.73,210.87,209.67,210.8,0,0
11/25/1992,210.81,211.94,210.79,211.93,0,0
11/27/1992,211.93,212.55,211.93,212.5,0,0
11/30/1992,212.5,213.81,212.5,213.81,0,0
12/01/1992,213.81,213.82,213.09,213.8,0,0
12/02/1992,213.8,214.21,213.5,214.21,0,0
12/03/1992,214.21,214.86,213.67,214.78,0,0
12/04/1992,214.78,215.98,214.74,215.91,0,0
12/07/1992,215.91,217.46,215.91,217.42,0,0
12/08/1992,217.42,217.89,217.24,217.76,0,0
12/09/1992,217.75,217.8,216.43,216.89,0,0
12/10/1992,216.89,216.89,215.14,215.45,0,0
12/11/1992,215.45,215.46,214.83,215.25,0,0
12/14/1992,215.25,215.41,214.74,214.93,0,0
12/15/1992,214.97,214.97,213.38,213.71,0,0
12/16/1992,213.72,213.87,212.56,212.72,0,0
12/17/1992,212.72,214.21,212.7,214.21,0,0
12/18/1992,214.2,215.55,214.2,215.55,0,0
12/21/1992,215.54,215.58,214.79,214.99,0,0
12/22/1992,214.99,215.16,214.31,214.8,0,0
12/23/1992,214.8,215.26,214.62,215.26,0,0
12/24/1992,215.26,216.26,215.25,216.26,0,0
12/28/1992,216.26,216.28,215.28,215.89,0,0
12/29/1992,215.89,217.1,215.89,216.85,0,0
12/30/1992,216.85,218.43,216.84,218.42,0,0
12/31/1992,218.43,221.01,218.43,221.01,0,0
01/04/1993,221.02,221.03,219.66,219.76,0,0
01/05/1993,219.76,220.11,219.41,220.08,0,0
01/06/1993,220.08,221.62,220.08,221.62,0,0
01/07/1993,221.6,222.7,221.03,221.12,0,0
01/08/1993,221.11,221.12,219.2,220.12,0,0
01/11/1993,220.12,221.17,219.94,221.16,0,0
01/12/1993,221.16,221.16,219.89,220.42,0,0
01/13/1993,220.42,221.49,220.04,221.49,0,0
01/14/1993,221.49,223.79,221.49,223.79,0,0
01/15/1993,223.79,225.27,223.66,225.24,0,0
01/18/1993,225.24,225.24,224.72,225.23,0,0
01/19/1993,225.23,225.8,224.74,225.5,0,0
01/20/1993,225.5,226.28,225.49,225.96,0,0
01/21/1993,225.96,226.56,225.57,226.55,0,0
01/22/1993,226.55,227.53,226.51,227.53,0,0
01/25/1993,227.53,229.41,227.53,229.35,0,0
01/26/1993,229.35,230.69,229.35,230.55,0,0
01/27/1993,230.55,230.56,227.36,227.98,0,0
01/28/1993,227.98,227.99,226.82,227.19,0,0
01/29/1993,227.19,228.1,226.99,228.1,0,0
02/01/1993,228.09,229.03,228.05,229.03,0,0
02/02/1993,229.03,229.71,228.85,229.7,0,0
02/03/1993,229.7,231.96,229.7,231.96,0,0
02/04/1993,231.96,232.45,231.88,232.36,0,0
02/05/1993,232.36,232.39,230.01,230.49,0,0
02/08/1993,230.5,230.6,230.04,230.42,0,0
02/09/1993,230.42,230.55,228.43,228.63,0,0
02/10/1993,228.63,228.94,228.33,228.68,0,0
02/11/1993,228.68,229.74,228.68,229.74,0,0
02/12/1993,229.74,229.88,228.55,228.71,0,0
02/16/1993,228.71,228.72,220.8,221.2,0,0
02/17/1993,221.2,221.21,218.08,218.55,0,0
02/18/1993,218.55,221.05,218.55,219.84,0,0
02/19/1993,219.84,221.17,219.83,220.91,0,0
02/22/1993,220.92,220.93,217.76,218.1,0,0
02/23/1993,218.1,218.41,216.43,217.55,0,0
02/24/1993,217.55,219.61,217.27,219.61,0,0
02/25/1993,219.61,220.76,219.37,220.76,0,0
02/26/1993,220.76,222.41,220.76,222.41,0,0
03/01/1993,222.41,222.92,222.31,222.43,0,0
03/02/1993,222.43,224.11,222.25,224.11,0,0
03/03/1993,224.11,225.71,224.1,225.71,0,0
03/04/1993,225.71,225.84,224.98,225.61,0,0
03/05/1993,225.61,226.53,225.57,226.22,0,0
03/08/1993,226.22,227.96,226.2,227.95,0,0
03/09/1993,227.95,228.77,227.95,228.7,0,0
03/10/1993,228.7,229.91,228.39,229.91,0,0
03/11/1993,230.18,230.62,230.07,230.4,0,0
03/12/1993,230.4,230.41,228.12,229.53,0,0
03/15/1993,229.53,230.8,229.4,230.8,0,0
03/16/1993,230.57,230.66,230.04,230.19,0,0
03/17/1993,230.19,230.19,228.49,228.75,0,0
03/18/1993,228.75,228.93,228.64,228.93,0,0
03/19/1993,228.93,229.3,227.69,227.84,0,0
03/22/1993,227.84,227.84,225.52,225.87,0,0
03/23/1993,225.87,226.01,225.26,225.34,0,0
03/24/1993,225.34,225.61,224.46,224.93,0,0
03/25/1993,224.93,226.46,224.93,226.45,0,0
03/26/1993,226.45,227.03,226.45,226.94,0,0
03/29/1993,226.94,227.49,226.93,227.13,0,0
03/30/1993,227.13,227.81,227.13,227.68,0,0
03/31/1993,227.68,229.23,227.68,229.21,0,0
04/01/1993,229.21,229.29,228.48,228.66,0,0
04/02/1993,228.66,228.66,224.64,224.74,0,0
04/05/1993,224.74,224.84,223.91,224.04,0,0
04/06/1993,224.04,224.45,222.38,222.55,0,0
04/07/1993,222.55,223.02,222.29,222.96,0,0
04/08/1993,222.96,223.21,222.53,222.83,0,0
04/12/1993,222.83,223.91,222.82,223.88,0,0
04/13/1993,223.88,225.32,223.87,225.32,0,0
04/14/1993,225.32,225.45,224.97,225.26,0,0
04/15/1993,225.26,225.3,223.85,224.6,0,0
04/16/1993,224.6,224.64,223.89,224.43,0,0
04/19/1993,224.43,224.53,222.94,223.42,0,0
04/20/1993,223.42,223.44,221.88,222.62,0,0
04/21/1993,222.62,223.43,222.58,223.37,0,0
04/22/1993,223.37,224.29,223.07,223.62,0,0
04/23/1993,223.62,223.62,222.51,222.69,0,0
04/26/1993,222.69,222.69,219.4,219.48,0,0
04/27/1993,219.48,219.54,218.4,219.53,0,0
04/28/1993,219.53,220.44,219.53,220.43,0,0
04/29/1993,220.43,221.38,220.36,221.33,0,0
04/30/1993,221.33,222.76,221.33,222.68,0,0
05/03/1993,222.68,223.67,222.37,223.66,0,0
05/04/1993,223.67,226.19,223.67,226.17,0,0
05/05/1993,226.17,227.75,226.08,227.73,0,0
05/06/1993,227.73,228.12,227.73,227.95,0,0
05/07/1993,227.95,228.3,227.6,227.97,0,0
05/10/1993,227.97,228.43,227.97,228.15,0,0
05/11/1993,228.15,228.91,228.01,228.8,0,0
05/12/1993,228.8,228.9,228.28,228.9,0,0
05/13/1993,228.9,228.93,227.06,227.54,0,0
05/14/1993,227.54,227.6,227.01,227.48,0,0
05/17/1993,227.48,227.8,226.96,227.42,0,0
05/18/1993,227.42,227.96,227.33,227.92,0,0
05/19/1993,227.92,229.32,227.18,229.31,0,0
05/20/1993,229.31,230.41,229.31,230.3,0,0
05/21/1993,230.3,230.3,229.49,229.93,0,0
05/24/1993,229.93,229.93,229.34,229.89,0,0
05/25/1993,229.89,230.5,229.83,230.49,0,0
05/26/1993,230.49,232.15,230.4,232.14,0,0
05/27/1993,232.14,232.93,232.14,232.66,0,0
05/28/1993,232.66,232.66,230.59,232.19,0,0
06/01/1993,232.19,233.2,231.8,233.09,0,0
06/02/1993,233.09,233.88,233.05,233.88,0,0
06/03/1993,233.88,234.33,233.3,234.32,0,0
06/04/1993,234.32,234.32,233.01,233.39,0,0
06/07/1993,233.39,233.39,231.56,231.6,0,0
06/08/1993,231.6,231.6,229.27,229.37,0,0
06/09/1993,229.37,229.9,229.12,229.79,0,0
06/10/1993,229.79,229.88,228.94,229.1,0,0
06/11/1993,229.1,230.06,229.1,229.56,0,0
06/14/1993,229.56,230.08,229.46,229.82,0,0
06/15/1993,229.82,230.46,229.82,230.46,0,0
06/16/1993,230.46,230.49,226.52,230.12,0,0
06/17/1993,230.12,230.48,229.96,229.96,0,0
06/18/1993,229.96,229.99,229.01,229.02,0,0
06/21/1993,229.02,229.16,227.99,228.32,0,0
06/22/1993,228.32,228.54,227.83,228.09,0,0
06/23/1993,228.09,228.28,227.47,227.72,0,0
06/24/1993,227.72,228.34,227.32,228.33,0,0
06/25/1993,228.33,229.54,228.33,229.53,0,0
06/28/1993,229.49,231.31,229.49,231.29,0,0
06/29/1993,231.29,231.74,231.19,231.72,0,0
06/30/1993,231.72,233.35,231.72,233.35,0,0
07/01/1993,233.35,234.14,233.2,234.13,0,0
07/02/1993,234.13,234.25,233.63,234.23,0,0
07/06/1993,234.23,234.65,233.63,233.92,0,0
07/07/1993,233.92,233.92,233.06,233.19,0,0
07/08/1993,233.19,234.14,233.02,234.13,0,0
07/09/1993,234.13,235.03,234.09,234.97,0,0
07/12/1993,234.97,235.91,234.95,235.89,0,0
07/13/1993,235.9,236.44,235.89,236.35,0,0
07/14/1993,236.35,237.84,236.25,237.84,0,0
07/15/1993,237.84,237.91,237.23,237.54,0,0
07/16/1993,237.54,237.54,235.7,236.16,0,0
07/19/1993,236.16,236.16,234.7,234.86,0,0
07/20/1993,234.86,235.12,234.46,234.98,0,0
07/21/1993,234.98,235.17,234.55,234.91,0,0
07/22/1993,234.91,234.92,233.7,233.76,0,0
07/23/1993,233.76,234.32,233.75,234.31,0,0
07/26/1993,234.31,235.62,234.31,235.62,0,0
07/27/1993,235.62,235.76,234.82,235.15,0,0
07/28/1993,235.15,235.99,234.93,235.99,0,0
07/29/1993,235.99,236.53,235.94,236.52,0,0
07/30/1993,236.52,236.52,235.83,236.46,0,0
08/02/1993,236.42,237.16,236.34,237.16,0,0
08/03/1993,237.16,237.82,237.14,237.79,0,0
08/04/1993,237.79,238.52,237.65,238.52,0,0
08/05/1993,238.52,238.65,238.05,238.22,0,0
08/06/1993,238.22,238.72,238.14,238.72,0,0
08/09/1993,238.72,239.37,238.71,239.23,0,0
08/10/1993,239.24,239.63,239.1,239.63,0,0
08/11/1993,239.63,239.96,239.5,239.96,0,0
08/12/1993,239.96,240.4,238.97,239.49,0,0
08/13/1993,239.49,239.74,239.3,239.7,0,0
08/16/1993,239.7,240.33,239.7,240.18,0,0
08/17/1993,240.18,241.27,240.18,241.25,0,0
08/18/1993,241.26,242.82,241.25,242.82,0,0
08/19/1993,242.83,242.88,242.3,242.59,0,0
08/20/1993,242.59,242.96,242.35,242.95,0,0
08/23/1993,242.95,243.01,242.31,242.95,0,0
08/24/1993,242.95,244.16,242.94,244.16,0,0
08/25/1993,244.16,244.84,243.92,244.37,0,0
08/26/1993,244.37,244.38,243.12,243.8,0,0
08/27/1993,243.8,244.08,243.69,244.08,0,0
08/30/1993,244.07,244.86,244.07,244.82,0,0
08/31/1993,244.82,246.17,244.82,246.17,0,0
09/01/1993,246.19,247.12,246.07,247.11,0,0
09/02/1993,247.11,248.07,247.11,248.07,0,0
09/03/1993,248.07,248.69,247.8,248.67,0,0
09/07/1993,248.67,248.73,245.99,246.12,0,0
09/08/1993,246.12,246.12,242.15,243,0,0
09/09/1993,243,244.64,242.91,244.62,0,0
09/10/1993,244.62,246.56,244.62,246.56,0,0
09/13/1993,246.56,246.88,246.23,246.44,0,0
09/14/1993,246.44,246.44,243.86,244.46,0,0
09/15/1993,244.46,245.32,243.51,245.32,0,0
09/16/1993,245.32,245.68,245.15,245.68,0,0
09/17/1993,245.68,245.99,244.96,245.95,0,0
09/20/1993,245.95,246.48,245.79,245.84,0,0
09/21/1993,245.84,246.05,243.07,243.67,0,0
09/22/1993,243.67,246.48,243.67,246.48,0,0
09/23/1993,246.48,247.96,246.48,247.94,0,0
09/24/1993,247.94,248.76,247.94,248.74,0,0
09/27/1993,248.74,249.99,248.73,249.99,0,0
09/28/1993,249.99,250.69,249.96,250.69,0,0
09/29/1993,250.69,251.51,250.69,251.51,0,0
09/30/1993,251.51,252.95,251.28,252.95,0,0
10/01/1993,252.95,253.01,252.3,253,0,0
10/04/1993,253,253.61,252.97,253.54,0,0
10/05/1993,253.54,254.22,252.74,253.07,0,0
10/06/1993,253.07,254.34,253.07,254.34,0,0
10/07/1993,254.35,254.54,253.76,254.06,0,0
10/08/1993,254.06,254.32,253.17,253.96,0,0
10/11/1993,254.39,255.04,254.24,255.03,0,0
10/12/1993,255.03,256.54,255.02,256.5,0,0
10/13/1993,256.5,257.89,256.5,257.89,0,0
10/14/1993,257.89,259.06,257.89,259.03,0,0
10/15/1993,259.03,260.13,259.03,259.98,0,0
10/18/1993,259.98,260.41,259.45,259.57,0,0
10/19/1993,259.57,259.58,255.83,255.95,0,0
10/20/1993,255.96,256.19,254.87,255.02,0,0
10/21/1993,255.02,255.21,254.44,255.21,0,0
10/22/1993,255.21,256.5,255.2,255.79,0,0
10/25/1993,255.79,256.26,255.07,255.52,0,0
10/26/1993,255.52,255.6,254.18,254.82,0,0
10/27/1993,254.82,255.97,254.69,255.96,0,0
10/28/1993,255.96,257.04,255.94,256.88,0,0
10/29/1993,256.82,259.18,256.8,259.18,0,0
11/01/1993,259.18,259.54,258.64,259.5,0,0
11/02/1993,259.51,260.17,258.43,260.17,0,0
11/03/1993,260.17,260.17,256.76,257.11,0,0
11/04/1993,257.11,257.11,253.09,253.11,0,0
11/05/1993,253.11,253.11,249.96,253.11,0,0
11/08/1993,253.11,254.6,253.11,254.57,0,0
11/09/1993,254.57,256.3,254.57,255.78,0,0
11/10/1993,255.78,257.01,255.7,256.98,0,0
11/11/1993,256.98,257.82,256.98,257.53,0,0
11/12/1993,257.53,257.95,257.52,257.94,0,0
11/15/1993,257.94,258.04,256.21,256.47,0,0
11/16/1993,256.48,256.5,254.77,255.42,0,0
11/17/1993,255.42,255.88,253.32,253.73,0,0
11/18/1993,253.73,253.93,251.84,252,0,0
11/19/1993,252,252,250.27,250.99,0,0
11/22/1993,250.99,250.99,246.66,246.85,0,0
11/23/1993,246.85,248.12,246.85,248.12,0,0
11/24/1993,248.12,249.83,248.12,249.82,0,0
11/26/1993,249.82,250.17,249.72,250.15,0,0
11/29/1993,250.15,250.69,250.09,250.14,0,0
11/30/1993,250.14,250.42,249.32,250.41,0,0
12/01/1993,250.41,252.61,250.41,252.61,0,0
12/02/1993,252.61,253.11,252.32,252.91,0,0
12/03/1993,252.91,253.88,252.9,253.86,0,0
12/06/1993,253.86,254.11,253.31,253.98,0,0
12/07/1993,253.98,254.13,253.72,254.03,0,0
12/08/1993,254.03,254.37,253.75,254.37,0,0
12/09/1993,254.37,254.37,253.27,253.4,0,0
12/10/1993,253.4,253.43,252.18,252.81,0,0
12/13/1993,252.81,252.81,251.57,252.23,0,0
12/14/1993,252.23,252.23,249.82,249.89,0,0
12/15/1993,249.89,249.9,249.33,249.84,0,0
12/16/1993,249.84,250.76,249.83,250.58,0,0
12/17/1993,250.58,252.35,250.57,252.25,0,0
12/20/1993,252.25,252.27,251.48,251.92,0,0
12/21/1993,251.92,251.92,250.19,250.5,0,0
12/22/1993,250.5,250.5,249.59,250.38,0,0
12/23/1993,250.38,251.32,250.3,251.32,0,0
12/27/1993,251.32,252.43,251.29,252.43,0,0
12/28/1993,252.43,253.75,252.28,253.74,0,0
12/29/1993,253.74,256.02,253.57,256.01,0,0
12/30/1993,256.02,256.19,255.4,256.19,0,0
12/31/1993,256.19,258.59,255.93,258.59,0,0
01/03/1994,258.58,258.58,256.03,256.53,0,0
01/04/1994,256.53,257.09,256.53,256.97,0,0
01/05/1994,256.97,258.02,256.97,258.02,0,0
01/06/1994,258.02,258.58,257.96,258.33,0,0
01/07/1994,258.33,259.19,258.02,259.19,0,0
01/10/1994,259.19,259.92,258.95,259.75,0,0
01/11/1994,259.75,259.89,259.35,259.63,0,0
01/12/1994,259.63,260.29,259.22,260.23,0,0
01/13/1994,260.23,260.64,259.6,260.64,0,0
01/14/1994,260.64,261.68,260.64,261.27,0,0
01/17/1994,261.27,261.96,261.13,261.89,0,0
01/18/1994,261.96,262.42,261.94,262.4,0,0
01/19/1994,262.4,262.71,261.99,262.6,0,0
01/20/1994,262.57,263.41,262.5,263.37,0,0
01/21/1994,263.37,263.8,263.18,263.8,0,0
01/24/1994,263.8,264.08,262.88,262.89,0,0
01/25/1994,262.89,263.02,261.51,262.05,0,0
01/26/1994,262.05,262.84,261.8,262.84,0,0
01/27/1994,262.84,263.67,262.76,263.66,0,0
01/28/1994,263.66,265.03,263.66,265.03,0,0
01/31/1994,265.03,266.73,265.03,266.52,0,0
02/01/1994,266.52,266.62,265.54,266.5,0,0
02/02/1994,266.5,267.63,266.44,267.62,0,0
02/03/1994,267.62,267.75,266.59,267.57,0,0
02/04/1994,267.57,267.73,261.41,261.67,0,0
02/07/1994,261.67,261.69,258.81,261.68,0,0
02/08/1994,261.68,263.39,261.66,263.39,0,0
02/09/1994,263.39,265.22,263.39,265.22,0,0
02/10/1994,265.22,265.49,263.91,264.14,0,0
02/11/1994,264.14,264.14,262.44,262.89,0,0
02/14/1994,262.89,263.97,262.89,263.19,0,0
02/15/1994,263.19,264.63,263.16,264.53,0,0
02/16/1994,264.53,265.96,264.53,265.96,0,0
02/17/1994,265.96,266.67,264.68,264.88,0,0
02/18/1994,264.88,266.1,263.71,264.05,0,0
02/22/1994,264.05,265.05,263.61,265.05,0,0
02/23/1994,265.05,265.41,264.52,264.92,0,0
02/24/1994,264.92,264.92,261.91,262.21,0,0
02/25/1994,262.21,263,262.21,263,0,0
02/28/1994,263,265.53,263,265.53,0,0
03/01/1994,265.53,265.55,262.65,264.34,0,0
03/02/1994,264.34,264.34,259.48,262.8,0,0
03/03/1994,262.8,263.71,262.8,263.15,0,0
03/04/1994,263.15,264.79,263.15,264.71,0,0
03/07/1994,264.71,266.69,264.7,266.69,0,0
03/08/1994,266.69,267.08,266.23,266.56,0,0
03/09/1994,266.56,267.01,265.73,266.44,0,0
03/10/1994,266.44,266.66,264.97,265.42,0,0
03/11/1994,265.42,265.51,264.6,265.49,0,0
03/14/1994,265.49,266.39,265.49,266.19,0,0
03/15/1994,266.19,267.08,266.19,266.86,0,0
03/16/1994,266.86,269.12,266.86,269.11,0,0
03/17/1994,269.11,270.24,269.03,269.79,0,0
03/18/1994,269.79,271.08,268.53,271.08,0,0
03/21/1994,271.08,271.08,268.54,268.99,0,0
03/22/1994,268.99,269.63,268.83,269.56,0,0
03/23/1994,269.56,270.21,269.16,270.2,0,0
03/24/1994,270.2,270.2,266.36,267.07,0,0
03/25/1994,267.07,267.42,266.4,266.45,0,0
03/28/1994,266.45,266.48,261.54,262.51,0,0
03/29/1994,262.51,262.51,257,257.04,0,0
03/30/1994,257.04,257.04,251.82,252.45,0,0
03/31/1994,252.45,252.62,247.88,251.06,0,0
04/04/1994,251.06,251.06,244.92,247.04,0,0
04/05/1994,247.04,253.99,247.04,253.96,0,0
04/06/1994,253.96,254.94,253.26,254.53,0,0
04/07/1994,254.53,255.96,254.52,255.95,0,0
04/08/1994,255.95,256.01,254.01,254.68,0,0
04/11/1994,254.73,255.04,254.33,254.74,0,0
04/12/1994,254.74,254.75,252.5,252.73,0,0
04/13/1994,252.73,253.25,248.91,249.62,0,0
04/14/1994,249.62,250.26,248.44,250.08,0,0
04/15/1994,250.08,250.7,250.07,250.15,0,0
04/18/1994,250.15,250.97,248.22,248.4,0,0
04/19/1994,248.4,248.47,244.94,245.62,0,0
04/20/1994,245.62,246.37,241.95,242.14,0,0
04/21/1994,242.14,245.38,242.14,245.32,0,0
04/22/1994,245.32,246.61,245.32,246.55,0,0
04/25/1994,246.55,249.34,246.55,249.32,0,0
04/26/1994,249.32,251.01,249.32,250.95,0,0
04/28/1994,250.95,251.46,250.68,251.31,0,0
04/29/1994,251.31,252.55,250.77,252.55,0,0
05/02/1994,252.55,254.07,251.95,254.04,0,0
05/03/1994,254.04,254.67,253.81,254.5,0,0
05/04/1994,254.5,255,253.95,254.46,0,0
05/05/1994,254.46,254.71,253.98,254.1,0,0
05/06/1994,254.1,254.1,250.98,251.65,0,0
05/09/1994,251.65,251.65,248.18,248.3,0,0
05/10/1994,248.3,249.78,248.3,248.54,0,0
05/11/1994,248.54,248.67,245.45,245.61,0,0
05/12/1994,245.61,246.92,245.61,246.29,0,0
05/13/1994,246.29,246.65,245.32,245.6,0,0
05/16/1994,245.6,245.61,244.11,244.16,0,0
05/17/1994,244.16,244.17,242.39,243.95,0,0
05/18/1994,243.95,246.83,243.95,246.79,0,0
05/19/1994,246.79,248.65,246.79,248.65,0,0
05/20/1994,248.65,248.76,247.9,248.28,0,0
05/23/1994,248.28,248.38,247.08,247.78,0,0
05/24/1994,247.78,248.7,247.78,248.36,0,0
05/25/1994,248.36,248.37,247.58,248.24,0,0
05/26/1994,248.23,248.95,248.23,248.94,0,0
05/27/1994,248.94,249.47,248.42,249.46,0,0
05/31/1994,249.46,249.48,248.94,249.28,0,0
06/01/1994,249.28,250.09,248.54,250.08,0,0
06/02/1994,250.08,251.99,250.07,251.99,0,0
06/03/1994,251.99,252.37,251.35,252.1,0,0
06/06/1994,252.1,252.93,252.1,252.74,0,0
06/07/1994,252.74,252.76,251.53,251.67,0,0
06/08/1994,251.67,251.71,249.78,249.92,0,0
06/09/1994,249.92,250,248.94,249.24,0,0
06/10/1994,249.24,250.59,249.24,250.58,0,0
06/13/1994,250.58,250.65,250.25,250.35,0,0
06/14/1994,250.35,251.14,250.35,251.13,0,0
06/15/1994,251.13,251.83,250.8,251.26,0,0
06/16/1994,251.26,251.73,250.73,251.73,0,0
06/17/1994,251.73,253.39,250.39,250.39,0,0
06/20/1994,250.39,250.39,246.88,247.08,0,0
06/21/1994,247.08,247.08,243.58,244.11,0,0
06/22/1994,244.11,245.38,244.11,245.28,0,0
06/23/1994,245.28,245.41,242.48,242.5,0,0
06/24/1994,242.49,242.49,239.31,239.39,0,0
06/27/1994,239.39,240.3,238.22,240.29,0,0
06/28/1994,240.29,240.89,238.83,238.96,0,0
06/29/1994,238.96,241.23,238.96,240.18,0,0
06/30/1994,240.18,240.99,239.9,240.29,0,0
07/01/1994,240.3,241.12,239.97,241.12,0,0
07/05/1994,241.12,241.13,240.52,240.73,0,0
07/06/1994,240.73,240.73,239.91,240.68,0,0
07/07/1994,240.68,241.74,240.68,241.72,0,0
07/08/1994,241.72,242.03,241.03,241.92,0,0
07/11/1994,241.92,242.29,240.96,241.66,0,0
07/12/1994,241.66,242.13,241,242.13,0,0
07/13/1994,242.13,243.74,242.13,243.62,0,0
07/14/1994,243.62,245.98,243.62,245.76,0,0
07/15/1994,245.76,245.77,245.17,245.62,0,0
07/18/1994,245.62,245.64,245.17,245.59,0,0
07/19/1994,245.59,245.95,245.21,245.26,0,0
07/20/1994,245.26,245.35,243.29,243.65,0,0
07/21/1994,243.65,243.91,243.13,243.91,0,0
07/22/1994,243.91,243.99,243.16,243.33,0,0
07/25/1994,243.33,243.43,243.07,243.35,0,0
07/26/1994,243.35,243.37,242.85,242.97,0,0
07/27/1994,242.97,243.05,241.91,242.03,0,0
07/28/1994,242.03,242.32,241.61,241.75,0,0
07/29/1994,241.75,244.07,241.74,244.06,0,0
08/01/1994,244.06,245.07,244.06,245.06,0,0
08/02/1994,245.06,245.67,245.06,245.66,0,0
08/03/1994,245.66,245.77,245.34,245.76,0,0
08/04/1994,245.76,245.76,244.79,244.81,0,0
08/05/1994,244.81,244.81,243.67,244.19,0,0
08/08/1994,244.19,244.74,244.13,244.61,0,0
08/09/1994,244.61,244.95,244.37,244.95,0,0
08/10/1994,244.95,246.44,244.94,246.44,0,0
08/11/1994,246.44,246.92,245.63,246.29,0,0
08/12/1994,246.29,247.11,246.28,247.11,0,0
08/15/1994,247.11,247.83,246.99,247.82,0,0
08/16/1994,247.82,248.2,247.24,248.18,0,0
08/17/1994,248.18,249.31,248.17,249.31,0,0
08/18/1994,249.31,249.61,248.86,249.21,0,0
08/19/1994,249.21,249.69,248.94,249.69,0,0
08/22/1994,249.69,249.81,249.27,249.74,0,0
08/23/1994,249.74,251.76,249.73,251.49,0,0
08/24/1994,251.49,252.71,251.48,252.66,0,0
08/25/1994,252.66,253.5,252.66,253.16,0,0
08/26/1994,253.16,254.67,253.16,254.59,0,0
08/29/1994,254.59,255.39,254.58,255.16,0,0
08/30/1994,255.16,256.16,255.12,256.14,0,0
08/31/1994,256.14,257.32,256.06,257.32,0,0
09/01/1994,257.32,257.34,255.32,256.06,0,0
09/02/1994,256.06,256.31,255.88,256.19,0,0
09/06/1994,256.19,256.2,255.56,255.8,0,0
09/07/1994,255.8,256.82,255.8,256.81,0,0
09/08/1994,256.81,258.21,256.8,258.15,0,0
09/09/1994,258.15,258.15,256.1,256.76,0,0
09/12/1994,256.76,256.76,255.72,255.87,0,0
09/13/1994,255.87,256.98,255.87,256.96,0,0
09/14/1994,256.96,257.56,256.8,257.55,0,0
09/15/1994,257.55,259.78,257.52,259.78,0,0
09/16/1994,259.78,260.29,258.64,259.79,0,0
09/19/1994,259.79,259.79,258.94,259.03,0,0
09/20/1994,259.03,259.03,256.48,256.5,0,0
09/21/1994,256.49,256.6,253.83,254.42,0,0
09/22/1994,254.42,254.84,254.22,254.38,0,0
09/23/1994,254.38,254.68,253.45,253.65,0,0
09/26/1994,253.65,253.67,252.32,253.22,0,0
09/27/1994,253.22,253.32,252.71,253.08,0,0
09/28/1994,253.08,254.86,253.02,254.4,0,0
09/29/1994,254.4,254.54,253.51,254.18,0,0
09/30/1994,254.18,256.12,254.02,256.12,0,0
10/03/1994,256.12,256.12,254.67,254.78,0,0
10/04/1994,254.78,254.81,251.31,251.35,0,0
10/05/1994,251.35,251.35,247.97,249.37,0,0
10/06/1994,249.37,250.01,249.37,249.53,0,0
10/07/1994,249.53,250.83,249.53,250.71,0,0
10/10/1994,250.71,252.52,250.71,252.48,0,0
10/11/1994,252.48,254.59,252.48,254.43,0,0
10/12/1994,254.43,254.99,254.3,254.91,0,0
10/13/1994,254.91,256.44,254.91,255.12,0,0
10/14/1994,255.12,255.32,254.3,254.87,0,0
10/17/1994,254.87,254.97,254.37,254.97,0,0
10/18/1994,254.97,254.99,253.78,254.02,0,0
10/19/1994,254.02,254.99,253.72,254.8,0,0
10/20/1994,254.8,255,253.24,253.61,0,0
10/21/1994,253.61,253.66,252.03,252.86,0,0
10/24/1994,252.86,253.16,251.58,251.6,0,0
10/25/1994,251.6,251.6,249.89,250.57,0,0
10/26/1994,250.57,251.06,250.44,250.82,0,0
10/27/1994,250.82,252.27,250.81,252.26,0,0
10/28/1994,252.26,255,252.21,255,0,0
10/31/1994,255,255.18,254.48,255.02,0,0
11/01/1994,255.02,255.04,253.31,253.48,0,0
11/02/1994,253.49,254.27,253.07,253.75,0,0
11/03/1994,253.75,254.26,253.74,254.15,0,0
11/04/1994,254.15,254.29,252.74,252.75,0,0
11/07/1994,252.75,252.75,251.72,251.84,0,0
11/08/1994,251.84,252.36,251.79,252.12,0,0
11/09/1994,252.13,253.5,251.53,251.69,0,0
11/10/1994,251.69,251.81,250.56,250.59,0,0
11/11/1994,250.58,250.58,249.2,249.38,0,0
11/14/1994,249.58,250.39,249.57,250.39,0,0
11/15/1994,250.17,250.96,250.11,250.86,0,0
11/16/1994,250.86,250.95,250.31,250.52,0,0
11/17/1994,250.52,250.76,248.85,249.58,0,0
11/18/1994,249.58,249.6,248.15,248.58,0,0
11/21/1994,248.67,248.97,246.76,246.79,0,0
11/22/1994,246.76,246.76,242.25,242.26,0,0
11/23/1994,242.26,242.26,238.9,240.61,0,0
11/25/1994,240.61,242.03,240.61,242.03,0,0
11/28/1994,242.03,242.69,242.01,242.69,0,0
11/29/1994,242.69,243.7,242.51,243.69,0,0
11/30/1994,243.69,244.28,243.65,244.25,0,0
12/01/1994,244.25,244.25,241.85,242.03,0,0
12/02/1994,242.03,242.81,241.83,242.81,0,0
12/05/1994,242.81,243.32,242.71,242.93,0,0
12/06/1994,243.14,243.14,241.62,242.21,0,0
12/07/1994,242,242,240.02,240.17,0,0
12/08/1994,240.17,240.24,235.78,236.09,0,0
12/09/1994,236.09,236.12,233.89,235.16,0,0
12/12/1994,235.16,235.49,234.37,235.49,0,0
12/13/1994,235.49,235.85,235.04,235.84,0,0
12/14/1994,235.84,237.88,235.75,237.88,0,0
12/15/1994,237.88,241.2,237.88,241.2,0,0
12/16/1994,241.2,241.88,240.83,241,0,0
12/19/1994,241,241,240.06,240.44,0,0
12/20/1994,240.44,240.74,239.93,240.61,0,0
12/21/1994,240.61,243.33,240.52,243.31,0,0
12/22/1994,243.31,243.69,243.25,243.61,0,0
12/23/1994,243.61,244.8,243.58,244.73,0,0
12/27/1994,244.73,245.93,244.73,245.93,0,0
12/28/1994,245.93,246.01,244.84,245.27,0,0
12/29/1994,245.27,246.9,245.15,246.89,0,0
12/30/1994,246.89,250.36,246.61,250.36,0,0
01/03/1995,250.36,250.36,247.03,247.24,0,0
01/04/1995,247.24,247.83,246.61,247.65,0,0
01/05/1995,247.65,247.85,247.41,247.46,0,0
01/06/1995,247.46,248.49,247.38,248.08,0,0
01/09/1995,248.08,248.7,248.05,248.37,0,0
01/10/1995,248.38,249.6,248.37,248.98,0,0
01/11/1995,248.98,249.4,247.35,248.16,0,0
01/12/1995,248.16,248.31,247.64,248.27,0,0
01/13/1995,248.27,250,248.27,249.95,0,0
01/16/1995,249.95,251.74,249.95,251.72,0,0
01/17/1995,251.72,252.92,251.66,252.92,0,0
01/18/1995,252.92,253.13,251.81,252.31,0,0
01/19/1995,252.31,252.37,250.88,251.01,0,0
01/20/1995,251.01,251.02,248.89,249.64,0,0
01/23/1995,249.64,249.64,247.08,248.07,0,0
01/24/1995,248.07,248.96,248.07,248.94,0,0
01/25/1995,248.94,249.09,247.98,248.8,0,0
01/26/1995,248.8,249.02,247.93,248.08,0,0
01/27/1995,248.08,248.78,247.89,248.47,0,0
01/30/1995,248.47,248.65,246.56,246.56,0,0
01/31/1995,246.56,247.18,246.38,246.85,0,0
02/01/1995,246.85,248.27,246.85,247.5,0,0
02/02/1995,247.5,248.62,247.5,248.62,0,0
02/03/1995,248.62,251.2,248.62,250.78,0,0
02/06/1995,250.78,252.52,250.78,252.44,0,0
02/07/1995,252.44,253.12,252.41,252.97,0,0
02/08/1995,252.97,253.83,252.96,253.79,0,0
02/09/1995,253.79,254.54,253.79,254.28,0,0
02/10/1995,254.28,255.42,254.28,255.42,0,0
02/13/1995,255.34,255.67,255.21,255.53,0,0
02/14/1995,255.53,255.87,254.83,255.24,0,0
02/15/1995,255.24,257.47,255.23,257.47,0,0
02/16/1995,257.47,257.5,255.79,255.93,0,0
02/17/1995,255.93,255.94,254.13,254.71,0,0
02/21/1995,254.71,254.87,253.78,253.86,0,0
02/22/1995,253.86,254.39,253.72,253.94,0,0
02/23/1995,253.94,255.42,253.94,254.95,0,0
02/24/1995,254.95,255.47,254.34,255.47,0,0
02/27/1995,255.47,255.47,253.56,253.86,0,0
02/28/1995,253.86,256.57,253.85,256.57,0,0
03/01/1995,256.57,256.6,255.84,256.05,0,0
03/02/1995,256.05,256.25,255.42,256.16,0,0
03/03/1995,256.16,256.9,255.87,256.9,0,0
03/06/1995,256.89,256.89,255.17,255.81,0,0
03/07/1995,255.81,255.91,253.69,254.13,0,0
03/08/1995,254.13,254.87,253.99,254.87,0,0
03/09/1995,254.87,255.17,254.38,254.79,0,0
03/10/1995,254.79,256.2,254.79,256.01,0,0
03/13/1995,256.01,256.36,255.73,256.18,0,0
03/14/1995,256.18,257.36,256.18,257.26,0,0
03/15/1995,257.26,257.39,256.55,257.39,0,0
03/16/1995,257.39,258.2,257.35,258.18,0,0
03/17/1995,258.18,258.21,257.17,257.32,0,0
03/20/1995,257.32,257.87,257.28,257.83,0,0
03/21/1995,257.83,258.35,256.93,257.15,0,0
03/22/1995,257.15,257.27,256.6,256.79,0,0
03/23/1995,256.79,257.58,256.79,257.53,0,0
03/24/1995,257.53,258.85,257.53,258.85,0,0
03/27/1995,258.85,259.86,258.81,259.85,0,0
03/28/1995,259.85,260.28,259.32,260.27,0,0
03/29/1995,260.27,261.55,259.52,259.9,0,0
03/30/1995,259.9,260.32,259.41,260.28,0,0
03/31/1995,260.28,260.79,258.22,260.77,0,0
04/03/1995,260.6,260.85,259.62,260.81,0,0
04/04/1995,260.82,261.1,260.57,260.75,0,0
04/05/1995,260.72,261.21,260.45,261.21,0,0
04/06/1995,261.21,261.55,260.97,261.23,0,0
04/07/1995,260.8,260.98,259.72,260.02,0,0
04/10/1995,260.02,261.61,260.02,261.61,0,0
04/11/1995,261.59,262.53,261.56,262.53,0,0
04/12/1995,262.53,262.99,262.14,262.96,0,0
04/13/1995,262.93,263.99,262.93,263.98,0,0
04/17/1995,263.98,264.82,263.22,263.96,0,0
04/18/1995,263.96,264.23,262.51,262.8,0,0
04/19/1995,262.8,262.8,260.15,260.6,0,0
04/20/1995,260.59,261.35,260.01,261.25,0,0
04/21/1995,261.26,262.51,261.26,262.51,0,0
04/24/1995,262.51,263.71,262.29,263.7,0,0
04/25/1995,263.71,264.02,263.59,263.97,0,0
04/26/1995,263.97,264.89,263.59,264.89,0,0
04/27/1995,264.9,265.7,264.9,265.7,0,0
04/28/1995,265.7,266.18,264.55,266.17,0,0
05/01/1995,266.2,266.27,265.37,265.94,0,0
05/02/1995,265.94,265.97,265.37,265.9,0,0
05/03/1995,265.59,266.84,265.58,266.84,0,0
05/04/1995,266.87,267.48,265.53,265.66,0,0
05/05/1995,265.71,266.12,264.59,265.62,0,0
05/08/1995,265.61,267.01,265.27,267.01,0,0
05/09/1995,267.03,267.76,266.56,266.56,0,0
05/10/1995,266.54,267.8,266.54,267.77,0,0
05/11/1995,267.77,268.97,267.7,268.94,0,0
05/12/1995,268.94,269.87,268.8,269.85,0,0
05/15/1995,269.85,271.16,269.85,270.93,0,0
05/16/1995,270.93,272.22,270.92,272.17,0,0
05/17/1995,272.17,273.08,272.17,272.79,0,0
05/18/1995,272.81,272.89,270.87,270.95,0,0
05/19/1995,270.95,270.95,269.38,270.55,0,0
05/22/1995,270.55,271.79,270.5,271.58,0,0
05/23/1995,271.58,272.94,271.58,272.93,0,0
05/24/1995,272.93,273.85,272.09,272.44,0,0
05/25/1995,272.44,272.48,271.28,271.96,0,0
05/26/1995,271.96,271.96,270.18,270.57,0,0
05/30/1995,270.67,270.92,268.55,269.15,0,0
05/31/1995,269.18,270.28,268.4,270.25,0,0
06/01/1995,270.25,271.49,270.23,271.48,0,0
06/02/1995,271.47,272.42,270.6,272.27,0,0
06/05/1995,272.27,274.34,272.27,274.22,0,0
06/06/1995,274.22,275.04,274.2,274.69,0,0
06/07/1995,274.69,275.04,274.36,274.81,0,0
06/08/1995,274.81,275.8,274.79,275.73,0,0
06/09/1995,275.73,275.79,274.59,275.21,0,0
06/12/1995,275.21,276.48,275.21,276.45,0,0
06/13/1995,276.45,278.23,276.45,278.23,0,0
06/14/1995,278.23,278.85,277.82,278.85,0,0
06/15/1995,278.85,280.29,278.85,280.29,0,0
06/16/1995,280.28,281.35,280.28,280.81,0,0
06/19/1995,280.8,282.23,280.8,282.23,0,0
06/20/1995,282.37,282.56,282.06,282.54,0,0
06/21/1995,282.57,283,282.06,282.75,0,0
06/22/1995,282.72,284.37,282.72,284.37,0,0
06/23/1995,284.37,284.4,283.73,284.02,0,0
06/26/1995,284.03,284.06,281.27,281.31,0,0
06/27/1995,281.32,281.76,280.19,280.29,0,0
06/28/1995,280.29,280.29,279,279.94,0,0
06/29/1995,279.94,281.2,279.94,281.08,0,0
06/30/1995,281.07,283.63,281.05,283.63,0,0
07/03/1995,283.63,283.77,283.19,283.74,0,0
07/05/1995,283.7,285.04,283.7,284.77,0,0
07/06/1995,284.8,286.35,284.73,286.35,0,0
07/07/1995,286.35,289.35,286.27,289.35,0,0
07/10/1995,289.47,290.67,289.31,290.67,0,0
07/11/1995,290.64,291.07,290.03,291.05,0,0
07/12/1995,291.09,293.77,291.09,293.77,0,0
07/13/1995,293.78,294.8,293.78,294.67,0,0
07/14/1995,294.55,294.88,292.87,294.88,0,0
07/17/1995,294.85,295.97,294.85,295.96,0,0
07/18/1995,295.94,295.96,293.15,293.59,0,0
07/19/1995,293.11,293.11,285.15,287.07,0,0
07/20/1995,287.11,289.44,287.11,289.42,0,0
07/21/1995,289.44,290.83,289.26,290.53,0,0
07/24/1995,290.53,293.39,290.53,293.39,0,0
07/25/1995,293.39,294.72,293.39,294.7,0,0
07/26/1995,294.7,296.11,294.7,296.1,0,0
07/27/1995,296.11,298.76,296.11,298.75,0,0
07/28/1995,298.77,299.31,298.3,299.23,0,0
07/31/1995,299.23,299.72,298.22,299.72,0,0
08/01/1995,299.73,299.81,297.32,298.33,0,0
08/02/1995,298.39,299.92,297.65,297.83,0,0
08/03/1995,297.83,297.83,295.21,297.37,0,0
08/04/1995,297.27,298.28,297.27,298.27,0,0
08/07/1995,298.29,299.15,298.29,299.14,0,0
08/08/1995,299.14,299.64,298.52,298.81,0,0
08/09/1995,298.81,299.58,298.81,299.58,0,0
08/10/1995,299.59,300,298.83,299.24,0,0
08/11/1995,299.26,299.86,298.7,299.08,0,0
08/14/1995,299.08,300.27,299.03,300.27,0,0
08/15/1995,300.28,300.71,299.61,300.67,0,0
08/16/1995,300.71,302.36,300.71,302.35,0,0
08/17/1995,302.35,303.75,302.35,303.65,0,0
08/18/1995,303.65,304.34,303.64,304.3,0,0
08/21/1995,304.3,305.48,303.96,305.48,0,0
08/22/1995,305.48,305.51,303.94,304.32,0,0
08/23/1995,304.32,304.73,304.17,304.51,0,0
08/24/1995,304.51,304.62,303.57,303.72,0,0
08/25/1995,303.72,304.37,303.72,304.36,0,0
08/28/1995,304.36,304.78,303.09,303.32,0,0
08/29/1995,303.32,303.35,300.22,301.5,0,0
08/30/1995,301.5,303.26,301.5,303.26,0,0
08/31/1995,303.29,305.31,303.27,305.31,0,0
09/01/1995,305.31,306.2,305.08,306.17,0,0
09/05/1995,306.17,308.32,306.17,308.31,0,0
09/06/1995,308.34,310.6,308.34,310.55,0,0
09/07/1995,310.55,312.13,310.55,312.13,0,0
09/08/1995,312.03,314.42,312.03,314.42,0,0
09/11/1995,314.42,315.17,314.42,314.9,0,0
09/12/1995,314.9,315.56,314.53,315.56,0,0
09/13/1995,315.55,316.17,315.27,315.97,0,0
09/14/1995,315.97,316.98,315.47,316.12,0,0
09/15/1995,316.12,316.12,313.54,314.29,0,0
09/18/1995,314.29,314.35,312.09,313.34,0,0
09/19/1995,313.28,313.94,312.63,313.87,0,0
09/20/1995,313.87,314.82,313.87,314.81,0,0
09/21/1995,314.81,314.87,312.8,313.6,0,0
09/22/1995,313.6,313.6,311.23,312.05,0,0
09/25/1995,311.72,311.82,309.95,310.16,0,0
09/26/1995,310.16,310.58,308.93,308.96,0,0
09/27/1995,308.96,308.96,303.89,305.85,0,0
09/28/1995,305.85,308.46,305.85,308.46,0,0
09/29/1995,308.46,310.39,308.41,310.38,0,0
10/02/1995,310.38,310.38,306.76,306.99,0,0
10/03/1995,306.99,306.99,303.18,304,0,0
10/04/1995,304,304,300.73,300.82,0,0
10/05/1995,300.82,301.21,300.04,301.21,0,0
10/06/1995,301.21,302.34,301.21,301.82,0,0
10/09/1995,301.82,301.82,296.38,296.64,0,0
10/10/1995,296.64,296.64,291.26,294.61,0,0
10/11/1995,294.63,297.91,294.63,297.91,0,0
10/12/1995,298.03,300.63,298.03,300.62,0,0
10/13/1995,300.62,302.64,300.62,302.07,0,0
10/16/1995,302.07,302.31,301.64,302.2,0,0
10/17/1995,302.2,302.72,301.6,302.7,0,0
10/18/1995,302.7,304.33,302.7,304.05,0,0
10/19/1995,304.05,304.05,302.94,303.42,0,0
10/20/1995,303.41,303.62,302.05,302.82,0,0
10/23/1995,302.82,302.82,300.73,301.1,0,0
10/24/1995,301.1,301.78,300.71,300.85,0,0
10/25/1995,300.85,301.14,297.1,297.84,0,0
10/26/1995,297.84,297.87,293.12,294.63,0,0
10/27/1995,294.63,294.63,291.64,294.55,0,0
10/30/1995,294.55,296.24,294.55,296.24,0,0
10/31/1995,296.24,297.46,295.76,296.25,0,0
11/01/1995,296.25,297.7,295.68,297.7,0,0
11/02/1995,297.7,300.99,297.7,300.99,0,0
11/03/1995,300.99,302.81,300.99,302.79,0,0
11/06/1995,302.79,303.57,302.6,302.94,0,0
11/07/1995,302.94,302.94,300.75,301.45,0,0
11/08/1995,301.45,302.62,301.45,302.3,0,0
11/09/1995,302.3,303.98,302.3,303.96,0,0
11/10/1995,303.96,304.52,303.18,304.32,0,0
11/13/1995,304.32,304.43,303.45,303.6,0,0
11/14/1995,303.6,303.6,301.4,301.52,0,0
11/15/1995,301.52,301.83,300.49,301.46,0,0
11/16/1995,301.46,303.11,301.21,302.8,0,0
11/17/1995,302.8,303.85,302.61,303.84,0,0
11/20/1995,303.84,304.29,302.13,302.22,0,0
11/21/1995,302.22,302.22,300.25,301.12,0,0
11/22/1995,301.12,302.01,301.1,301.24,0,0
11/24/1995,301.23,302.26,301.18,302.26,0,0
11/27/1995,302.26,303.23,302.26,303.23,0,0
11/28/1995,303.23,304.62,302.76,304.62,0,0
11/29/1995,304.63,306.72,304.63,306.72,0,0
11/30/1995,306.72,308.58,306.57,308.58,0,0
12/01/1995,308.58,309.83,308.46,309.74,0,0
12/04/1995,309.74,312.53,309.74,312.51,0,0
12/05/1995,312.51,314.19,312.45,313.11,0,0
12/06/1995,313.11,313.69,311.96,312.67,0,0
12/07/1995,312.67,312.69,310.67,310.96,0,0
12/08/1995,310.96,311.56,310.49,311.55,0,0
12/11/1995,311.55,312.16,311.54,312.07,0,0
12/12/1995,312.07,312.07,311.18,311.56,0,0
12/13/1995,311.56,312.61,311.56,312.59,0,0
12/14/1995,312.59,313.72,311.85,312.53,0,0
12/15/1995,312.53,313.52,310.32,310.42,0,0
12/18/1995,310.42,310.42,303.6,303.72,0,0
12/19/1995,303.72,306,303.38,306,0,0
12/20/1995,306,309.04,306,308.83,0,0
12/21/1995,308.83,310.72,308.7,310.67,0,0
12/22/1995,310.67,312.37,310.67,312.31,0,0
12/26/1995,312.31,313,312.24,312.83,0,0
12/27/1995,312.83,314.16,312.81,314.07,0,0
12/28/1995,314.07,314.07,312.63,313.99,0,0
12/29/1995,313.99,316.01,313.55,315.97,0,0
01/02/1996,315.97,316.81,314.68,316.81,0,0
01/03/1996,316.89,316.89,314.97,315.21,0,0
01/04/1996,315.21,315.22,309.6,310.77,0,0
01/05/1996,310.77,312.19,308.93,312.19,0,0
01/08/1996,312.19,312.4,311.64,312.39,0,0
01/09/1996,312.39,312.41,306.7,307.4,0,0
01/10/1996,307.4,307.4,302.76,302.91,0,0
01/11/1996,302.91,305.75,302.91,305.72,0,0
01/12/1996,305.72,306.18,304.11,305.14,0,0
01/15/1996,305.14,305.38,302.02,302.13,0,0
01/16/1996,302.13,303.09,299.45,301.75,0,0
01/17/1996,301.74,303.36,300.75,302.62,0,0
01/18/1996,302.62,304.01,302.6,304.01,0,0
01/19/1996,304.01,305.53,304,305.28,0,0
01/22/1996,305.28,307.17,305.28,307.17,0,0
01/23/1996,307.17,308.34,307.17,308.31,0,0
01/24/1996,308.31,310.47,308.31,310.43,0,0
01/25/1996,310.43,311.01,310.28,310.56,0,0
01/26/1996,310.56,311.22,309.83,311.22,0,0
01/29/1996,311.22,311.83,311.16,311.82,0,0
01/30/1996,311.82,313.45,311.82,313.38,0,0
01/31/1996,313.38,315.38,312.91,315.38,0,0
02/01/1996,315.38,317.42,315.19,317.32,0,0
02/02/1996,317.32,318.48,317.32,317.72,0,0
02/05/1996,317.72,318.51,317.09,318.46,0,0
02/06/1996,318.46,320.25,318.46,320.15,0,0
02/07/1996,320.15,320.49,319.03,319.41,0,0
02/08/1996,319.41,320.5,319.22,320.47,0,0
02/09/1996,320.47,321.37,320.01,321.12,0,0
02/12/1996,321.11,321.81,321.1,321.41,0,0
02/13/1996,321.41,321.41,318.79,319.82,0,0
02/14/1996,319.82,321.67,319.82,321.07,0,0
02/15/1996,321.07,322.23,320.34,320.75,0,0
02/16/1996,320.75,321.6,319.77,321.59,0,0
02/20/1996,321.59,321.6,318.53,318.91,0,0
02/21/1996,318.91,321.34,318.91,321.34,0,0
02/22/1996,321.34,325.14,321.34,325.14,0,0
02/23/1996,325.14,326.09,324.06,325.76,0,0
02/26/1996,325.76,325.88,324.88,325.3,0,0
02/27/1996,325.3,325.39,324.38,324.85,0,0
02/28/1996,324.85,326.45,324.85,325.26,0,0
02/29/1996,325.26,325.28,323.86,324.93,0,0
03/01/1996,324.93,325.47,323.21,324.1,0,0
03/04/1996,324.1,325.62,324.1,325.56,0,0
03/05/1996,325.56,326.85,325.09,326.85,0,0
03/06/1996,326.85,327.6,326.74,327.11,0,0
03/07/1996,327.11,327.69,326.81,327.42,0,0
03/08/1996,327.42,327.42,318.33,319.21,0,0
03/11/1996,319.21,322.08,318.48,322.07,0,0
03/12/1996,322.07,322.07,319.13,321.02,0,0
03/13/1996,321.02,323.47,321.02,323.46,0,0
03/14/1996,323.46,325.96,323.46,325.08,0,0
03/15/1996,325.08,325.45,324.07,325.08,0,0
03/18/1996,325.08,328.67,325.08,328.67,0,0
03/19/1996,328.67,329.5,328.51,328.93,0,0
03/20/1996,328.93,328.93,327.45,328.34,0,0
03/21/1996,328.34,329.05,328.32,328.87,0,0
03/22/1996,328.87,329.59,328.87,329.48,0,0
03/25/1996,329.48,330.21,327.6,327.72,0,0
03/26/1996,327.72,327.84,326.75,327.71,0,0
03/27/1996,327.71,329.23,327.71,328.49,0,0
03/28/1996,328.49,328.99,328.08,328.82,0,0
03/29/1996,328.82,331.52,328.82,330.77,0,0
04/01/1996,330.77,332.63,330.77,332.44,0,0
04/02/1996,332.44,333.32,332.38,333.23,0,0
04/03/1996,333.23,334.1,332.75,334.07,0,0
04/04/1996,334.07,334.91,333.99,334.79,0,0
04/08/1996,334.79,334.79,328.33,330.71,0,0
04/09/1996,330.71,332.47,330.68,332.43,0,0
04/10/1996,332.43,333.45,330.97,331.03,0,0
04/11/1996,331.03,331.39,328.57,329.47,0,0
04/12/1996,329.47,331.19,329.47,331.18,0,0
04/15/1996,331.18,333.52,331.18,333.52,0,0
04/16/1996,333.52,335.71,333.52,335.57,0,0
04/17/1996,335.57,335.97,334.31,334.85,0,0
04/18/1996,334.85,337.46,334.85,337.46,0,0
04/19/1996,337.46,339.1,337.46,338.51,0,0
04/22/1996,338.52,340.99,338.52,340.99,0,0
04/23/1996,340.99,343.53,340.99,343.52,0,0
04/24/1996,343.52,344.64,343.52,344.64,0,0
04/25/1996,344.64,346.25,344.53,346.24,0,0
04/26/1996,346.24,347.91,346.24,347.83,0,0
04/29/1996,347.83,348.4,346.3,348.22,0,0
04/30/1996,348.22,348.58,347.66,348.28,0,0
05/01/1996,348.28,350.63,348.28,350.28,0,0
05/02/1996,350.28,350.38,345.83,345.94,0,0
05/03/1996,345.94,348.22,345.94,346.85,0,0
05/06/1996,346.86,347.96,345.93,346.87,0,0
05/07/1996,346.87,347.44,345.59,345.66,0,0
05/08/1996,345.66,345.66,341.34,345.19,0,0
05/09/1996,345.19,347.64,345.19,347.63,0,0
05/10/1996,347.63,351.15,347.63,351.15,0,0
05/13/1996,351.15,354.5,351.15,354.5,0,0
05/14/1996,354.5,357.46,354.5,357.46,0,0
05/15/1996,357.46,358.88,357.46,358.11,0,0
05/16/1996,358.11,358.92,356.74,358.76,0,0
05/17/1996,358.76,360.64,358.74,360.63,0,0
05/20/1996,360.63,363.07,360.63,363.07,0,0
05/21/1996,363.07,364.08,362.98,363.04,0,0
05/22/1996,363.04,364.63,362.72,364.61,0,0
05/23/1996,364.61,364.93,363.71,364.39,0,0
05/24/1996,364.39,364.96,363.98,364.59,0,0
05/28/1996,364.59,364.93,361.25,361.57,0,0
05/29/1996,361.57,361.92,358.48,359.11,0,0
05/30/1996,359.11,360.49,358.48,360.34,0,0
05/31/1996,360.34,362.02,360.32,361.85,0,0
06/03/1996,361.85,361.85,360.71,361.44,0,0
06/04/1996,361.44,362.66,361.36,362.66,0,0
06/05/1996,362.65,363.77,362.46,363.59,0,0
06/06/1996,363.59,364.34,361.01,361.19,0,0
06/07/1996,361.19,361.19,354.81,358.84,0,0
06/10/1996,358.84,359.99,358.84,359.74,0,0
06/11/1996,359.74,360.73,359.2,359.41,0,0
06/12/1996,359.41,360.44,359.41,359.65,0,0
06/13/1996,359.65,360.03,356.9,357.4,0,0
06/14/1996,357.4,357.54,355.08,355.08,0,0
06/17/1996,355.08,355.63,353.61,353.93,0,0
06/18/1996,353.93,353.93,348.9,349.05,0,0
06/19/1996,349.05,349.66,347.2,347.2,0,0
06/20/1996,347.2,347.96,343.01,344.16,0,0
06/21/1996,344.16,346.15,344.16,345.21,0,0
06/24/1996,345.21,347.19,345.16,346.82,0,0
06/25/1996,346.8,347.46,344.23,344.44,0,0
06/26/1996,344.44,344.44,339.79,339.81,0,0
06/27/1996,339.81,341.96,339.28,341.95,0,0
06/28/1996,341.95,347,341.95,346.61,0,0
07/01/1996,346.61,347.75,346.34,347.72,0,0
07/02/1996,347.72,347.83,346.76,346.94,0,0
07/03/1996,346.94,346.94,344.73,344.8,0,0
07/05/1996,344.8,344.8,339.72,339.78,0,0
07/08/1996,339.78,339.78,336.25,336.68,0,0
07/09/1996,336.68,337.37,336.2,336.44,0,0
07/10/1996,336.44,336.47,331.34,332.71,0,0
07/11/1996,332.71,332.71,322.58,324.58,0,0
07/12/1996,324.58,325.11,322.65,323.69,0,0
07/15/1996,323.69,324.02,314.55,314.72,0,0
07/16/1996,314.72,314.72,303.04,310.12,0,0
07/17/1996,310.12,318.26,310.12,318.19,0,0
07/18/1996,318.18,323.2,318.18,322.92,0,0
07/19/1996,322.92,323.26,320.49,321.54,0,0
07/22/1996,321.55,321.55,317.48,317.65,0,0
07/23/1996,317.65,318.3,311.61,311.72,0,0
07/24/1996,311.72,311.72,305.12,307.77,0,0
07/25/1996,307.77,311.58,307.77,311.58,0,0
07/26/1996,311.58,314.58,311.57,314.57,0,0
07/29/1996,314.57,315,313.11,313.12,0,0
07/30/1996,313.12,314.34,312.54,313.54,0,0
07/31/1996,313.54,316.03,313.54,316,0,0
08/01/1996,316,319.42,316,319.42,0,0
08/02/1996,319.42,324.71,319.42,324.41,0,0
08/05/1996,324.41,325.41,324.41,324.74,0,0
08/06/1996,324.74,325.32,323.62,325.3,0,0
08/07/1996,325.3,327.56,325.3,327.55,0,0
08/08/1996,327.29,327.63,327,327.35,0,0
08/09/1996,327.51,328.17,327.16,327.44,0,0
08/12/1996,327.44,327.67,326.36,327.37,0,0
08/13/1996,327.37,327.37,325.02,325.63,0,0
08/14/1996,325.63,326.78,325.6,326.72,0,0
08/15/1996,326.72,327.78,326.71,327.68,0,0
08/16/1996,327.68,328.93,327.68,328.91,0,0
08/19/1996,328.91,329.34,328.49,329.34,0,0
08/20/1996,329.34,329.45,329.05,329.2,0,0
08/21/1996,329.2,329.2,328.15,328.94,0,0
08/22/1996,328.94,331.41,328.94,331.41,0,0
08/23/1996,331.41,331.77,330.99,331.77,0,0
08/26/1996,331.77,332.02,331.02,331.52,0,0
08/27/1996,331.52,333.76,331.52,333.75,0,0
08/28/1996,333.75,335.61,333.75,335.61,0,0
08/29/1996,335.61,335.62,334.08,334.51,0,0
08/30/1996,334.51,334.67,332.97,333.88,0,0
09/03/1996,333.88,333.88,330.42,333.38,0,0
09/04/1996,333.38,334.57,333.38,334.56,0,0
09/05/1996,334.56,334.56,331.49,331.59,0,0
09/06/1996,331.59,334.1,331.59,334.1,0,0
09/09/1996,334.1,335.63,334.09,335.63,0,0
09/10/1996,335.63,336.28,335.25,336.28,0,0
09/11/1996,336.28,336.8,335.37,336.7,0,0
09/12/1996,336.7,338.14,336.7,338.14,0,0
09/13/1996,338.14,341.01,338.14,340.79,0,0
09/16/1996,340.79,342.7,340.79,342.29,0,0
09/17/1996,342.29,342.97,341.01,342.25,0,0
09/18/1996,342.25,342.26,341.22,341.58,0,0
09/19/1996,341.58,342,340.95,341.33,0,0
09/20/1996,341.33,343.06,340.82,342.82,0,0
09/23/1996,342.82,342.82,340.85,341.59,0,0
09/24/1996,341.59,343.23,341.59,342.66,0,0
09/25/1996,342.66,343.73,342.63,343.72,0,0
09/26/1996,343.73,345.31,343.47,345,0,0
09/27/1996,345,345.52,344.87,345.52,0,0
09/30/1996,345.52,346.54,345.43,346.39,0,0
10/01/1996,346.39,346.39,344.59,345.33,0,0
10/02/1996,345.33,348.19,345.33,348.19,0,0
10/03/1996,348.19,348.19,347.16,347.24,0,0
10/04/1996,347.24,349.3,347.24,349.3,0,0
10/07/1996,349.3,349.79,348.73,348.83,0,0
10/08/1996,348.83,349.4,347.23,347.36,0,0
10/09/1996,347.36,348.27,345.84,346.1,0,0
10/10/1996,346.1,346.83,345.38,346.64,0,0
10/11/1996,346.64,347.92,346.64,347.89,0,0
10/14/1996,347.89,349.1,347.89,349,0,0
10/15/1996,349,350.43,348.21,349.01,0,0
10/16/1996,349.01,349.2,347.51,348.36,0,0
10/17/1996,348.42,348.84,348.1,348.2,0,0
10/18/1996,348.2,348.27,347.18,347.85,0,0
10/21/1996,347.85,347.99,345.75,346.1,0,0
10/22/1996,346.1,346.1,342.37,342.82,0,0
10/23/1996,342.82,342.93,341.31,342.93,0,0
10/24/1996,342.93,343.48,342.46,343.08,0,0
10/25/1996,343.08,343.1,342.32,342.97,0,0
10/28/1996,342.97,343.04,340.06,340.1,0,0
10/29/1996,340.1,340.61,337.93,338.05,0,0
10/30/1996,338.05,338.56,337.71,338.18,0,0
10/31/1996,338.17,340.57,338.17,340.57,0,0
11/01/1996,340.57,340.86,339.55,339.76,0,0
11/04/1996,339.76,340.16,338.89,339.9,0,0
11/05/1996,339.9,340.17,339.66,339.86,0,0
11/06/1996,339.86,342.43,339.86,342.43,0,0
11/07/1996,342.43,344.29,342.06,344.29,0,0
11/08/1996,344.29,344.58,343.14,344.56,0,0
11/11/1996,344.56,345.7,344.51,345.69,0,0
11/12/1996,345.69,346.87,345.69,346.12,0,0
11/13/1996,346.12,346.31,345.68,346.11,0,0
11/14/1996,346.11,347.29,345.96,347.26,0,0
11/15/1996,347.26,347.89,346.07,346.52,0,0
11/18/1996,346.52,346.78,345.62,345.93,0,0
11/19/1996,345.93,346.94,345.78,346.94,0,0
11/20/1996,346.94,347.84,346.75,347.53,0,0
11/21/1996,347.53,348.16,346.59,347.17,0,0
11/22/1996,347.17,350.09,347.17,349.91,0,0
11/25/1996,349.91,352.46,349.91,352.29,0,0
11/26/1996,352.29,352.63,350.6,351.37,0,0
11/27/1996,351.37,352.67,351.14,352.66,0,0
11/29/1996,352.66,354.29,352.57,354.11,0,0
12/02/1996,354.11,355.34,353.46,355.34,0,0
12/03/1996,355.34,358.83,355.34,357.83,0,0
12/04/1996,357.83,358.89,357.09,358.1,0,0
12/05/1996,358.11,359.35,358.03,359.05,0,0
12/06/1996,359.05,359.05,349.67,355.5,0,0
12/09/1996,355.5,360.52,355.5,360.48,0,0
12/10/1996,360.48,362.42,360.48,361.3,0,0
12/11/1996,361.3,361.3,355.56,357.69,0,0
12/12/1996,357.69,359.34,356.32,356.37,0,0
12/13/1996,356.37,356.4,353.65,354.17,0,0
12/16/1996,354.17,355.06,350.47,350.47,0,0
12/17/1996,350.47,350.47,348.44,350.12,0,0
12/18/1996,350.12,353.08,350.12,353.08,0,0
12/19/1996,353.08,356.42,353.08,356.1,0,0
12/20/1996,356.1,357.83,355.53,356.7,0,0
12/23/1996,356.7,356.91,354.97,355.41,0,0
12/24/1996,355.42,355.89,355.19,355.87,0,0
12/26/1996,355.87,357.71,355.83,357.71,0,0
12/27/1996,357.71,359.16,357.7,359.16,0,0
12/30/1996,359.16,360.1,359.01,359.98,0,0
12/31/1996,359.98,362.61,359.22,362.61,0,0
01/02/1997,362.61,362.62,357.61,358.95,0,0
01/03/1997,358.95,361.85,358.95,361.85,0,0
01/06/1997,361.83,363.62,361.83,362.31,0,0
01/07/1997,362.31,364.15,361.78,364.15,0,0
01/08/1997,364.15,365.23,363.96,364.16,0,0
01/09/1997,364.16,365.59,364.16,365.59,0,0
01/10/1997,365.59,366.09,362.26,366.09,0,0
01/13/1997,366.09,366.69,365.55,365.85,0,0
01/14/1997,365.85,367.52,365.85,367.52,0,0
01/15/1997,367.52,367.64,366.4,367.18,0,0
01/16/1997,367.18,368.37,366.91,366.91,0,0
01/17/1997,366.91,367.95,366.08,367.87,0,0
01/20/1997,367.87,369.35,367.85,369.35,0,0
01/21/1997,369.35,370.33,368.45,370.32,0,0
01/22/1997,370.32,370.65,369.6,370.64,0,0
01/23/1997,370.64,373.16,370.36,370.45,0,0
01/24/1997,370.45,370.48,367.11,368.13,0,0
01/27/1997,368.13,368.45,365.36,365.52,0,0
01/28/1997,365.52,368.4,365.52,366.46,0,0
01/29/1997,366.46,367.03,366.13,366.25,0,0
01/30/1997,366.25,368.29,366.25,368.29,0,0
01/31/1997,368.29,369.78,368.29,369.44,0,0
02/03/1997,369.44,369.93,368.97,369.53,0,0
02/04/1997,369.7,369.77,367.4,368.32,0,0
02/05/1997,368.32,368.59,364.76,365.48,0,0
02/06/1997,365.48,365.95,364.92,365.47,0,0
02/07/1997,365.47,367.54,365.45,366.75,0,0
02/10/1997,366.75,367.12,363.96,364.14,0,0
02/11/1997,364.14,364.95,362.1,362.75,0,0
02/12/1997,362.75,365.47,362.75,365.39,0,0
02/13/1997,365.39,368.2,365.39,368.17,0,0
02/14/1997,368.17,369.27,368.17,369.12,0,0
02/18/1997,369.12,370.08,368.71,370.05,0,0
02/19/1997,370.05,370.64,369.67,370.16,0,0
02/20/1997,370.16,370.23,367.25,367.56,0,0
02/21/1997,367.56,367.56,365.81,366.37,0,0
02/24/1997,366.37,366.68,365.4,366.44,0,0
02/25/1997,366.44,367.14,365.82,366.79,0,0
02/26/1997,366.79,366.98,363.06,363.85,0,0
02/27/1997,363.85,364.32,361.1,361.14,0,0
02/28/1997,361.14,361.2,358.4,360.05,0,0
03/03/1997,360.05,360.5,359.11,360.48,0,0
03/04/1997,360.48,362.87,360.48,361.9,0,0
03/05/1997,361.9,363.92,361.88,363.92,0,0
03/06/1997,363.92,364.94,363.47,363.8,0,0
03/07/1997,363.8,366.09,363.8,365.45,0,0
03/10/1997,365.45,367.1,365.45,367.09,0,0
03/11/1997,367.09,367.87,365.82,367.87,0,0
03/12/1997,367.87,367.87,364,364.39,0,0
03/13/1997,364.39,364.39,359.95,360.06,0,0
03/14/1997,360.06,361.92,359.97,361.04,0,0
03/17/1997,361.04,361.04,355.82,357.37,0,0
03/18/1997,357.37,357.75,354.53,354.92,0,0
03/19/1997,354.92,354.95,351.28,351.79,0,0
03/20/1997,351.79,353.27,350.56,352.31,0,0
03/21/1997,352.31,353.28,351.72,351.72,0,0
03/24/1997,351.72,351.96,348.72,349.47,0,0
03/25/1997,349.47,351.31,349.47,350.69,0,0
03/26/1997,350.69,352.37,350.69,352.31,0,0
03/27/1997,352.31,353.27,348.16,348.94,0,0
03/31/1997,348.94,348.96,342.48,342.56,0,0
04/01/1997,342.57,342.57,339.67,340.87,0,0
04/02/1997,340.87,340.89,337.54,337.79,0,0
04/03/1997,337.8,337.8,335.47,336.37,0,0
04/04/1997,336.37,340.86,335.17,340.84,0,0
04/07/1997,340.84,344.93,340.84,344.9,0,0
04/08/1997,344.9,345.96,344.59,345.96,0,0
04/09/1997,345.96,347.59,345.81,346.72,0,0
04/10/1997,346.72,346.82,345.01,345.15,0,0
04/11/1997,345.15,345.15,339.06,339.25,0,0
04/14/1997,339.25,339.25,336.38,338.61,0,0
04/15/1997,338.61,341.28,338.61,340.78,0,0
04/16/1997,340.78,340.78,339.71,340.23,0,0
04/17/1997,340.23,341.88,340.15,340.42,0,0
04/18/1997,340.42,341.75,340.42,341.73,0,0
04/21/1997,341.73,342.04,337.94,338.27,0,0
04/22/1997,338.27,338.35,336.53,338.09,0,0
04/23/1997,338.09,339.13,338.09,338.39,0,0
04/24/1997,338.39,340.08,338.23,338.52,0,0
04/25/1997,338.52,338.52,335.7,335.85,0,0
04/28/1997,335.85,336.52,335.37,336.1,0,0
04/29/1997,336.1,340.59,336.1,340.58,0,0
04/30/1997,340.58,343.47,339.76,343,0,0
05/01/1997,343,345.96,342.98,345.65,0,0
05/02/1997,345.65,354.01,345.65,353.97,0,0
05/05/1997,353.97,362.42,353.97,362.42,0,0
05/06/1997,362.42,363.53,361.17,361.72,0,0
05/07/1997,361.72,361.72,359.45,360.21,0,0
05/08/1997,360.21,360.21,358.58,360.05,0,0
05/09/1997,360.1,361.91,360.1,361.41,0,0
05/12/1997,361.41,363.76,361.41,363.76,0,0
05/13/1997,363.76,363.98,363.21,363.56,0,0
05/14/1997,363.56,365.21,363.56,364.47,0,0
05/15/1997,364.47,366.06,364.04,365.9,0,0
05/16/1997,365.9,367.06,364.84,365.28,0,0
05/19/1997,365.28,366.57,365.02,366.57,0,0
05/20/1997,366.57,368.19,365.14,368.19,0,0
05/21/1997,368.19,370.07,368.19,370.06,0,0
05/22/1997,370.06,371.66,370.06,371.45,0,0
05/23/1997,371.45,375.66,371.45,375.66,0,0
05/27/1997,375.66,376.73,374.83,376.73,0,0
05/28/1997,376.73,377.85,376.34,377.79,0,0
05/29/1997,377.79,378.52,377.6,378.42,0,0
05/30/1997,378.42,380.76,374.26,380.76,0,0
06/02/1997,380.76,383.54,380.59,383.52,0,0
06/03/1997,383.52,383.71,382.09,383.28,0,0
06/04/1997,383.28,383.35,381.84,382.66,0,0
06/05/1997,382.66,385,382.66,384.98,0,0
06/06/1997,384.98,387.21,384.71,387.13,0,0
06/09/1997,387.13,388.12,387.13,387.89,0,0
06/10/1997,387.89,388.25,386.75,387.31,0,0
06/11/1997,387.31,388.82,387.12,387.62,0,0
06/12/1997,387.62,389.54,387.62,389.54,0,0
06/13/1997,389.54,392.44,389.31,392.07,0,0
06/16/1997,392.07,392.19,391.37,392.19,0,0
06/17/1997,392.19,392.55,390.79,392.55,0,0
06/18/1997,392.55,392.55,391.2,392.45,0,0
06/19/1997,392.45,396.51,392.44,396.48,0,0
06/20/1997,396.48,396.48,392.62,393.6,0,0
06/23/1997,393.6,393.92,390.62,390.82,0,0
06/24/1997,390.82,393.32,390.82,393.3,0,0
06/25/1997,393.3,393.48,390.58,391.21,0,0
06/26/1997,391.21,391.6,389.96,390.27,0,0
06/27/1997,390.27,392.78,390.27,392.53,0,0
06/30/1997,392.53,396.98,391.94,396.37,0,0
07/01/1997,396.37,396.37,392.98,394.12,0,0
07/02/1997,394.12,394.8,393.94,394.71,0,0
07/03/1997,394.72,396.38,394.72,396.16,0,0
07/07/1997,396.18,396.89,395.48,396.26,0,0
07/08/1997,396.26,398.3,396.06,398.28,0,0
07/09/1997,398.28,399.05,396.84,397.39,0,0
07/10/1997,397.4,399.16,396.7,399.15,0,0
07/11/1997,399.15,402.27,399.15,402.26,0,0
07/14/1997,402.26,404.26,402.23,403.85,0,0
07/15/1997,403.85,406.41,403.85,406.39,0,0
07/16/1997,406.39,410.23,406.39,410.22,0,0
07/17/1997,410.22,410.26,407.75,408.11,0,0
07/18/1997,408.11,408.11,403.91,405.89,0,0
07/21/1997,404.11,404.25,403.14,403.44,0,0
07/22/1997,403.44,406.26,403.44,406.16,0,0
07/23/1997,406.16,408.01,406.16,407.64,0,0
07/24/1997,407.65,408.19,406,408.19,0,0
07/25/1997,408.19,409.1,408.19,408.54,0,0
07/28/1997,408.54,409.43,408.54,408.68,0,0
07/29/1997,408.68,409.88,408.18,409.88,0,0
07/30/1997,409.87,413.44,409.87,413.44,0,0
07/31/1997,413.44,414.64,413.14,414.48,0,0
08/01/1997,414.48,414.78,411.88,414.21,0,0
08/04/1997,414.21,415.64,413.15,415.63,0,0
08/05/1997,413.61,418.32,413.15,418.32,0,0
08/06/1997,418.32,420.73,418.25,420.73,0,0
08/07/1997,420.73,421.75,419.77,420.12,0,0
08/08/1997,420.12,420.12,411.59,414.19,0,0
08/11/1997,414.19,414.74,410.95,412.64,0,0
08/12/1997,412.65,414.93,411.21,411.41,0,0
08/13/1997,411.42,414.22,410.79,411.64,0,0
08/14/1997,411.64,412.69,411.07,411.87,0,0
08/15/1997,411.87,411.88,408.58,408.58,0,0
08/18/1997,408.58,408.95,406.17,408.73,0,0
08/19/1997,408.73,413.79,408.73,413.79,0,0
08/20/1997,413.79,419.07,413.79,419.07,0,0
08/21/1997,419.07,419.29,416.83,417.04,0,0
08/22/1997,417.04,417.04,411.97,415.73,0,0
08/25/1997,415.73,418.51,415.73,418.09,0,0
08/26/1997,418.09,419,417.22,418.31,0,0
08/27/1997,418.31,420.86,418.31,420.84,0,0
08/28/1997,420.84,422.51,418.5,421.59,0,0
08/29/1997,421.59,423.82,420.76,423.43,0,0
09/02/1997,423.43,428.06,423.43,428.05,0,0
09/03/1997,428.05,429.51,427.94,428.79,0,0
09/04/1997,428.79,430.19,428.54,429.71,0,0
09/05/1997,429.71,433.04,429.71,433.04,0,0
09/08/1997,433.04,435.99,433.02,435.99,0,0
09/09/1997,435.99,438.3,435.48,437.75,0,0
09/10/1997,437.75,438.19,436.65,436.9,0,0
09/11/1997,436.9,436.91,433.69,435.93,0,0
09/12/1997,435.93,440.09,435.9,440.09,0,0
09/15/1997,440.09,441.33,440.02,440.17,0,0
09/16/1997,440.17,445.2,440.17,445.18,0,0
09/17/1997,445.18,446.93,445.18,446.15,0,0
09/18/1997,447.65,447.78,446.15,446.5,0,0
09/19/1997,446.5,447.35,443.88,447.17,0,0
09/22/1997,447.17,449.76,447.17,448.98,0,0
09/23/1997,448.98,449.42,446.94,449.42,0,0
09/24/1997,449.42,450.33,448.43,448.58,0,0
09/25/1997,448.58,448.84,447.46,447.92,0,0
09/26/1997,447.92,449.24,447.89,448.88,0,0
09/29/1997,448.88,451.33,448.54,451.31,0,0
09/30/1997,451.31,453.82,450.86,453.82,0,0
10/01/1997,454.42,455.29,453.99,454.69,0,0
10/02/1997,454.69,456.97,454.69,456.94,0,0
10/03/1997,456.94,461.31,456.94,459.52,0,0
10/06/1997,459.52,461.87,459.52,461.7,0,0
10/07/1997,461.7,463.82,461.7,463.78,0,0
10/08/1997,463.78,464.6,461.85,463.66,0,0
10/09/1997,463.66,464.55,460.73,464.55,0,0
10/10/1997,464.55,465.03,462.71,465.03,0,0
10/13/1997,465.03,466.21,464.96,465.21,0,0
10/14/1997,465.21,466.19,462.52,463.97,0,0
10/15/1997,463.97,463.98,461.6,462.74,0,0
10/16/1997,462.74,463.85,456.39,457.16,0,0
10/17/1997,457.16,457.16,443.96,449.29,0,0
10/20/1997,449.29,453.85,448.75,453.85,0,0
10/21/1997,453.85,458.95,453.85,458.93,0,0
10/22/1997,458.93,459.31,457.27,458.25,0,0
10/23/1997,458.25,458.25,448.01,449.36,0,0
10/24/1997,449.36,453.43,447.02,447.53,0,0
10/27/1997,447.53,447.53,419.88,420.13,0,0
10/28/1997,420.13,429.9,405.37,429.89,0,0
10/29/1997,429.89,437.79,429.89,434.87,0,0
10/30/1997,434.87,434.87,427.73,428.66,0,0
10/31/1997,428.66,433.26,428.66,433.26,0,0
11/03/1997,433.26,440.98,433.26,440.98,0,0
11/04/1997,440.98,442.31,439.69,442.31,0,0
11/05/1997,442.31,444.93,442.31,444.76,0,0
11/06/1997,444.76,444.82,442.69,442.83,0,0
11/07/1997,442.83,442.83,433.16,435.22,0,0
11/10/1997,435.22,438.03,434.83,435.4,0,0
11/11/1997,435.4,435.87,432.47,433.43,0,0
11/12/1997,433.43,433.43,423.21,423.44,0,0
11/13/1997,423.44,425.99,418.83,423.39,0,0
11/14/1997,423.39,428.46,423.39,428.41,0,0
11/17/1997,428.41,436.21,428.41,435.65,0,0
11/18/1997,435.65,435.95,432.03,432.13,0,0
11/19/1997,432.13,432.13,430.08,430.69,0,0
11/20/1997,430.69,436.21,430.69,435.7,0,0
11/21/1997,435.7,437.88,434.55,435.05,0,0
11/24/1997,435.05,435.05,426.82,427.83,0,0
11/25/1997,428.68,429.04,425.44,426.91,0,0
11/26/1997,426.91,428.42,426.91,428.16,0,0
11/28/1997,428.16,430.83,428.16,429.92,0,0
12/01/1997,429.92,434.16,429.92,434.16,0,0
12/02/1997,434.16,434.16,432.11,432.48,0,0
12/03/1997,432.48,433.81,430.38,433.81,0,0
12/04/1997,433.81,436.14,433.81,434.91,0,0
12/05/1997,434.91,438.06,432.95,438.06,0,0
12/08/1997,438.06,442.03,438.06,442.03,0,0
12/09/1997,442.03,442.03,438.06,438.16,0,0
12/10/1997,438.16,438.16,431.17,432.81,0,0
12/11/1997,432.8,432.8,422.48,424.7,0,0
12/12/1997,424.7,426.73,421.47,422.63,0,0
12/15/1997,422.63,423.51,418.85,420.76,0,0
12/16/1997,420.76,425.37,420.76,425.34,0,0
12/17/1997,425.34,427.17,425.34,426.44,0,0
12/18/1997,426.44,426.74,420.11,420.35,0,0
12/19/1997,420.35,420.35,412.68,420.03,0,0
12/22/1997,420.03,423.75,420.03,422.88,0,0
12/23/1997,422.88,423.59,421.89,422.03,0,0
12/24/1997,422.03,422.55,420.36,421.04,0,0
12/26/1997,421.04,421.49,420.5,421.49,0,0
12/29/1997,421.49,426.67,421.49,426.67,0,0
12/30/1997,426.67,434.01,426.67,434.01,0,0
12/31/1997,434.01,438.62,433.84,437.02,0,0
01/02/1998,437.02,437.56,434.25,436.52,0,0
01/05/1998,436.52,438.17,435.76,437.06,0,0
01/06/1998,437.06,437.06,432.4,433.1,0,0
01/07/1998,433.1,433.1,427.02,429.79,0,0
01/08/1998,429.76,429.76,425.59,425.71,0,0
01/09/1998,425.71,425.81,412.07,412.95,0,0
01/12/1998,412.95,412.95,404.86,410.88,0,0
01/13/1998,410.88,418.46,410.88,418.44,0,0
01/14/1998,418.44,421.93,418.44,421.93,0,0
01/15/1998,421.92,422.64,421.38,421.75,0,0
01/16/1998,421.75,426.7,421.75,426.25,0,0
01/20/1998,426.25,431.32,426.25,431.31,0,0
01/21/1998,431.1,431.1,427.83,429.89,0,0
01/22/1998,429.89,429.89,425.74,426.2,0,0
01/23/1998,426.2,427.77,424.29,424.81,0,0
01/26/1998,424.81,425.54,420.54,421.01,0,0
01/27/1998,421.01,422.7,420.82,422.53,0,0
01/28/1998,422.53,428.65,422.53,428.6,0,0
01/29/1998,428.6,432.09,428.5,431.99,0,0
01/30/1998,431.99,432.1,429.15,430.05,0,0
02/02/1998,430.05,434.59,430.05,434.42,0,0
02/03/1998,434.42,437.8,434.23,437.8,0,0
02/04/1998,437.79,441.84,436.84,441.84,0,0
02/05/1998,441.84,445.78,441.84,444.06,0,0
02/06/1998,444.06,445.65,444.06,445.5,0,0
02/09/1998,445.5,447.31,445.5,447.28,0,0
02/10/1998,447.28,451.84,447.28,451.19,0,0
02/11/1998,451.19,452.88,451.19,452.02,0,0
02/12/1998,452.02,452.4,449.4,452.4,0,0
02/13/1998,452.4,454.29,451.94,454.29,0,0
02/17/1998,454.29,455.94,452.88,453.19,0,0
02/18/1998,453.19,454.69,452.71,454.69,0,0
02/19/1998,454.69,455.1,453.57,454.21,0,0
02/20/1998,454.24,454.24,451.82,453.99,0,0
02/23/1998,453.99,456.29,453.67,456.29,0,0
02/24/1998,456.29,456.3,453.56,454.3,0,0
02/25/1998,454.3,458.49,454.3,458.49,0,0
02/26/1998,458.44,461.57,458.28,461.54,0,0
02/27/1998,461.53,462.42,461.1,461.83,0,0
03/02/1998,461.83,463.71,461.08,461.54,0,0
03/03/1998,461.54,462.42,459.48,462.42,0,0
03/04/1998,462.42,462.42,460.53,462.13,0,0
03/05/1998,462.13,462.13,456.08,456.82,0,0
03/06/1998,456.82,464.01,456.82,463.72,0,0
03/09/1998,463.72,463.72,460.98,461.12,0,0
03/10/1998,461.12,464.64,461.12,464.62,0,0
03/11/1998,464.62,467.81,464.62,467.12,0,0
03/12/1998,467.12,467.87,465.91,467.77,0,0
03/13/1998,467.77,469.76,467.77,468.77,0,0
03/16/1998,468.78,471.89,468.78,471.76,0,0
03/17/1998,471.75,472.22,470.16,471.11,0,0
03/18/1998,471.11,472.19,470,472.18,0,0
03/19/1998,472.18,474.31,472.18,474.3,0,0
03/20/1998,474.3,475.35,473.55,474.25,0,0
03/23/1998,474.25,475.06,473.6,473.96,0,0
03/24/1998,473.96,476.55,473.96,476.26,0,0
03/25/1998,476.25,479.28,475.81,477.14,0,0
03/26/1998,477.15,477.81,475.78,477.81,0,0
03/27/1998,477.81,479.21,476.57,477.15,0,0
03/30/1998,477.14,477.14,475.85,476.24,0,0
03/31/1998,476.27,480.68,476.22,480.68,0,0
04/01/1998,480.68,484.96,480.44,484.93,0,0
04/02/1998,484.94,486.91,484.94,486.43,0,0
04/03/1998,486.43,487.36,485.79,485.79,0,0
04/06/1998,485.79,487.32,481.85,481.88,0,0
04/07/1998,481.88,481.88,472.96,475.15,0,0
04/08/1998,475.15,477.61,474.59,475.33,0,0
04/09/1998,475.33,480.05,475.33,480.04,0,0
04/13/1998,480.06,480.65,477.46,479.56,0,0
04/14/1998,479.56,484.85,479.56,484.85,0,0
04/15/1998,484.81,489.88,484.81,487.12,0,0
04/16/1998,487.12,487.16,484.27,484.41,0,0
04/17/1998,484.41,487.01,483.12,487.01,0,0
04/20/1998,487.01,489.29,487.01,488.81,0,0
04/21/1998,488.81,491.41,488.8,491.41,0,0
04/22/1998,491.41,492.28,490.58,491.14,0,0
04/23/1998,491.14,491.38,484.57,484.95,0,0
04/24/1998,484.95,486.22,479.38,480.32,0,0
04/27/1998,480.32,480.32,466.03,468.5,0,0
04/28/1998,468.5,474.45,468.5,472.54,0,0
04/29/1998,472.54,477.4,472.54,476.98,0,0
04/30/1998,477.19,483.47,476.98,482.89,0,0
05/01/1998,482.89,485.05,482.87,484.94,0,0
05/04/1998,484.94,487.54,484.94,485.46,0,0
05/05/1998,485.46,485.46,480.91,481.74,0,0
05/06/1998,481.74,483.26,479.35,479.37,0,0
05/07/1998,479.38,479.97,475.8,475.96,0,0
05/08/1998,475.96,479.91,475.96,479.51,0,0
05/11/1998,479.51,481.69,476.9,476.9,0,0
05/12/1998,476.9,477.36,474.21,476.13,0,0
05/13/1998,476.13,477.76,476.13,477.48,0,0
05/14/1998,477.48,477.82,475.51,475.55,0,0
05/15/1998,475.55,476.48,472.43,472.44,0,0
05/18/1998,472.44,472.65,466.32,467.61,0,0
05/19/1998,467.61,471.26,467.61,470.86,0,0
05/20/1998,470.86,471.9,468.11,468.54,0,0
05/21/1998,468.54,469.23,466.25,467.19,0,0
05/22/1998,467.19,467.19,461.87,462.99,0,0
05/26/1998,462.99,464.51,455.08,455.08,0,0
05/27/1998,455.08,455.08,445.6,450.26,0,0
05/28/1998,450.26,455.81,450.26,455.81,0,0
05/29/1998,455.8,459.11,455.8,456.62,0,0
06/01/1998,456.62,456.62,450.34,451.17,0,0
06/02/1998,451.17,453.16,449.21,449.7,0,0
06/03/1998,449.7,452.21,449.07,449.16,0,0
06/04/1998,449.16,451.74,449.16,451.74,0,0
06/05/1998,451.74,454.24,451.72,454.24,0,0
06/08/1998,454.24,457.36,454.15,456.34,0,0
06/09/1998,456.34,457.39,456.18,456.74,0,0
06/10/1998,456.74,456.74,450.83,451.08,0,0
06/11/1998,451.08,451.62,443.44,444.35,0,0
06/12/1998,444.35,444.48,437.36,441.59,0,0
06/15/1998,441.59,441.59,433.66,433.86,0,0
06/16/1998,433.86,438.37,433.86,438.37,0,0
06/17/1998,438.37,445.6,438.37,444.08,0,0
06/18/1998,444.08,444.49,439.74,439.79,0,0
06/19/1998,439.79,440.07,438.29,438.47,0,0
06/22/1998,438.42,442.01,438.42,441.65,0,0
06/23/1998,441.65,447.43,441.65,447.42,0,0
06/24/1998,447.42,451.31,447.42,451.31,0,0
06/25/1998,451.4,453.98,449.66,450.16,0,0
06/26/1998,450.16,450.89,449.37,450.27,0,0
06/29/1998,450.27,453.83,450.27,453.83,0,0
06/30/1998,453.83,457.66,452.66,457.39,0,0
07/01/1998,457.39,459.86,457.39,459.85,0,0
07/02/1998,459.85,459.85,457.91,458.31,0,0
07/06/1998,458.31,460.44,458.31,459.97,0,0
07/07/1998,459.97,460.29,458.63,459.04,0,0
07/08/1998,459.04,459.98,457.74,459.97,0,0
07/09/1998,459.97,460.44,458.92,460,0,0
07/10/1998,460,460.05,457.86,458.43,0,0
07/13/1998,458.43,459.08,458.1,458.75,0,0
07/14/1998,458.75,460.12,458.72,459.43,0,0
07/15/1998,459.43,461.98,459.43,461.98,0,0
07/16/1998,461.97,463.64,460.42,463.64,0,0
07/17/1998,463.64,464.33,462.1,462.36,0,0
07/20/1998,462.36,463.03,461.07,461.92,0,0
07/21/1998,461.92,462.48,456.06,456.14,0,0
07/22/1998,456.14,456.16,449.71,450.93,0,0
07/23/1998,450.93,451.29,442.33,442.33,0,0
07/24/1998,442.33,444.84,436.78,438.58,0,0
07/27/1998,438.58,438.58,430.4,433.16,0,0
07/28/1998,433.16,433.16,426.18,427.54,0,0
07/29/1998,427.54,430.4,425.56,426.19,0,0
07/30/1998,426.19,429.51,426.19,429.5,0,0
07/31/1998,429.5,430.16,419.75,419.75,0,0
08/03/1998,419.75,420.18,413.21,413.36,0,0
08/04/1998,413.36,415.54,401.32,401.63,0,0
08/05/1998,401.63,402.3,394.03,398.69,0,0
08/06/1998,398.69,406.62,397.51,406.62,0,0
08/07/1998,406.62,418.81,406.62,415.8,0,0
08/10/1998,415.8,415.98,410.86,411.64,0,0
08/11/1998,411.64,411.64,397.81,400.6,0,0
08/12/1998,400.61,408.7,400.61,408.55,0,0
08/13/1998,408.55,408.57,401.85,403.83,0,0
08/14/1998,403.83,406.33,402.16,402.79,0,0
08/17/1998,402.79,404.08,400.85,403.96,0,0
08/18/1998,403.96,411.43,403.96,411.29,0,0
08/19/1998,411.3,412.84,405.59,405.84,0,0
08/20/1998,405.84,405.91,401.72,401.73,0,0
08/21/1998,401.73,401.73,390,395.64,0,0
08/24/1998,395.64,398.12,393.4,393.7,0,0
08/25/1998,393.7,396.88,389.64,389.76,0,0
08/26/1998,389.77,389.77,379.36,380.42,0,0
08/27/1998,380.42,380.42,363.71,366.1,0,0
08/28/1998,366.1,368.43,358.07,358.54,0,0
08/31/1998,358.54,360.45,337.84,337.95,0,0
09/01/1998,337.95,348.17,335.87,348.1,0,0
09/02/1998,348.1,356.14,348.1,352.65,0,0
09/03/1998,352.65,352.65,345.81,346.29,0,0
09/04/1998,346.29,348.67,344.79,347.07,0,0
09/08/1998,347.07,361.93,347.07,361.93,0,0
09/09/1998,361.93,361.93,352.69,352.69,0,0
09/10/1998,352.69,352.69,343.07,344.97,0,0
09/11/1998,344.97,353.62,344.97,353.62,0,0
09/14/1998,353.62,359.61,353.62,357.72,0,0
09/15/1998,357.72,357.73,355.55,357.73,0,0
09/16/1998,357.73,360.2,357.73,359.85,0,0
09/17/1998,359.85,359.85,351.42,355.29,0,0
09/18/1998,355.29,363.26,355.29,363.26,0,0
09/21/1998,363.26,363.28,356.36,362.64,0,0
09/22/1998,362.64,368.82,362.64,368.24,0,0
09/23/1998,368.24,376.21,368.24,376,0,0
09/24/1998,376.01,376.97,370.11,370.25,0,0
09/25/1998,370.25,370.25,366.51,369.02,0,0
09/28/1998,369.02,371.49,367.27,368.01,0,0
09/29/1998,368.01,368.48,364.1,365.8,0,0
09/30/1998,365.8,365.8,359.1,363.59,0,0
10/01/1998,363.59,363.59,349.34,350.04,0,0
10/02/1998,350.04,350.65,344.46,349.71,0,0
10/05/1998,349.71,349.71,335.66,336.8,0,0
10/06/1998,336.8,340.85,330.94,332.55,0,0
10/07/1998,332.55,332.55,319.82,322.23,0,0
10/08/1998,322.23,322.23,303.87,310.28,0,0
10/09/1998,310.28,318.57,309.85,318.4,0,0
10/12/1998,318.4,327.63,318.4,325.62,0,0
10/13/1998,325.62,325.69,320.33,320.33,0,0
10/14/1998,320.33,325.87,319.53,324.98,0,0
10/15/1998,324.98,334.95,324.98,334.81,0,0
10/16/1998,334.81,342.88,334.81,342.87,0,0
10/19/1998,342.87,352.66,342.73,352.45,0,0
10/20/1998,352.45,363.74,352.45,358.31,0,0
10/21/1998,358.31,360.1,356,359.94,0,0
10/22/1998,359.94,366.4,359.74,366.4,0,0
10/23/1998,366.4,367.7,366.06,367.05,0,0
10/26/1998,367.05,372.12,366.91,372.07,0,0
10/27/1998,372.07,376.76,370.41,371.5,0,0
10/28/1998,371.5,371.5,368.53,370.46,0,0
10/29/1998,371,374.5,371,371.5,0,0
10/30/1998,374.7,379.2,374.7,378.2,0,0
11/02/1998,378.63,386.82,378.63,386.82,0,0
11/03/1998,386.8,387.8,385.1,386.8,0,0
11/04/1998,387.6,393.2,387.6,392.96,0,0
11/05/1998,393,396.8,390.9,393,0,0
11/06/1998,396.8,400.8,396.4,396.8,0,0
11/09/1998,400.3,400.6,397.1,400.3,0,0
11/10/1998,398.4,398.5,395.6,398.4,0,0
11/11/1998,396.9,399,393,396.9,0,0
11/12/1998,393.5,393.5,391.2,393.5,0,0
11/13/1998,392.2,392.3,389.4,392.2,0,0
11/16/1998,389.4,392.5,388.1,389.4,0,0
11/17/1998,390.4,390.4,385.6,390.4,0,0
11/18/1998,389.4,392.1,389,389.4,0,0
11/19/1998,392.1,394.6,392.1,392.1,0,0
11/20/1998,394.4,394.5,393,394.4,0,0
11/23/1998,394.3,398.8,394.3,394.3,0,0
11/24/1998,398.1,398.1,396.4,398.1,0,0
11/25/1998,396.6,399.3,396.6,399.3,0,0
11/27/1998,399.3,402.1,399.3,399.3,0,0
11/30/1998,402.1,403.1,397.15,397.75,0,0
12/01/1998,397.75,398.74,392.24,398.74,0,0
12/02/1998,398.74,398.74,396.1,397.49,0,0
12/03/1998,397.49,399.12,394.96,395,0,0
12/04/1998,395,398.37,395,398.37,0,0
12/07/1998,398.4,401.2,398.4,398.4,0,0
12/08/1998,401.2,404,400.3,401.2,0,0
12/09/1998,401.5,403.6,401.5,401.5,0,0
12/10/1998,402,402.2,396.5,396.5,0,0
12/11/1998,396.5,396.5,393.5,396.5,0,0
12/14/1998,395.4,395.4,387.6,387.94,0,0
12/15/1998,387.9,390.4,387.9,387.9,0,0
12/16/1998,389.6,390.5,388,389.6,0,0
12/17/1998,389.9,393.8,389.9,389.9,0,0
12/18/1998,393.8,397.5,393.8,393.8,0,0
12/21/1998,397.4,402.1,397.4,401.83,0,0
12/22/1998,401.8,402.2,399,401.8,0,0
12/23/1998,400.2,404.8,400.2,404.79,0,0
12/24/1998,404.8,405.6,404.3,404.8,0,0
12/28/1998,406,409,406,408.3,0,0
12/29/1998,408.3,410.4,406.4,408.3,0,0
12/30/1998,410.4,412.2,409.6,410.4,0,0
12/31/1998,411.9,422,411.5,421.98,0,0
01/04/1999,421.96,424.72,421.02,421.26,0,0
01/05/1999,421.1,422.62,420.54,422.09,0,0
01/06/1999,422.09,427.81,422.09,427.79,0,0
01/07/1999,427.79,428.16,423.79,427.83,0,0
01/08/1999,427.83,432.03,427.19,431.23,0,0
01/11/1999,431.23,433.24,429.95,433.13,0,0
01/12/1999,433.13,434.72,427.22,427.36,0,0
01/13/1999,427.36,427.36,412.64,424.86,0,0
01/14/1999,424.86,426.99,420.1,420.1,0,0
01/15/1999,420.1,427.05,420.04,427.05,0,0
01/19/1999,427.05,431.08,427.05,430.89,0,0
01/20/1999,430.89,435.3,430.18,430.62,0,0
01/21/1999,430.62,430.79,422.37,424.05,0,0
01/22/1999,424.05,424.05,419.5,422.44,0,0
01/25/1999,422.44,423.87,420.38,422.11,0,0
01/26/1999,422.11,425.57,422.11,425.33,0,0
01/27/1999,425.33,427.5,421.11,421.12,0,0
01/28/1999,421.13,424.19,421.13,423.97,0,0
01/29/1999,421.13,427.39,421.13,427.22,0,0
02/01/1999,427.22,429.13,425.92,426.08,0,0
02/02/1999,426.08,426.13,417.97,421.73,0,0
02/03/1999,421.73,423.74,420.66,423.74,0,0
02/04/1999,423.74,424.35,417.78,417.79,0,0
02/05/1999,417.79,418.49,412.67,412.72,0,0
02/08/1999,412.72,415.69,410.13,411.33,0,0
02/09/1999,411.33,411.33,402.78,403.13,0,0
02/10/1999,403.13,403.13,396.95,397.96,0,0
02/11/1999,397.96,406.19,397.96,406.16,0,0
02/12/1999,406.21,406.21,397.89,398.44,0,0
02/16/1999,398.44,402.73,395.6,396.4,0,0
02/17/1999,396.4,396.4,389.24,389.54,0,0
02/18/1999,389.54,391.93,388.58,391.09,0,0
02/19/1999,391.09,393.66,391.09,392.3,0,0
02/22/1999,392.3,397.82,392.3,397.82,0,0
02/23/1999,397.82,400.07,397.82,399.01,0,0
02/24/1999,399.01,400.78,395.26,395.26,0,0
02/25/1999,395.26,395.26,388.97,392.69,0,0
02/26/1999,392.72,393.52,390.6,392.26,0,0
03/01/1999,392.24,394.39,391.36,394.39,0,0
03/02/1999,394.39,398.3,394.01,394.43,0,0
03/03/1999,394.43,395.66,390.74,391.95,0,0
03/04/1999,391.95,394.03,391.42,394.02,0,0
03/05/1999,394.02,398.19,394.02,398.01,0,0
03/08/1999,398.01,400.08,398.01,400.06,0,0
03/09/1999,400.06,402.55,398.13,399.2,0,0
03/10/1999,399.2,401.16,399.2,401.12,0,0
03/11/1999,401.12,403.37,400.01,401.08,0,0
03/12/1999,401.08,401.64,397.51,398.38,0,0
03/15/1999,398.38,400.84,398.38,400.84,0,0
03/16/1999,400.84,401.8,399.1,399.17,0,0
03/17/1999,399.17,399.75,396.73,398.43,0,0
03/18/1999,398.43,399.92,398.41,399.55,0,0
03/19/1999,399.55,399.65,396.54,396.58,0,0
03/22/1999,396.58,397.36,393.15,393.2,0,0
03/23/1999,393.2,393.2,382.91,383.37,0,0
03/24/1999,383.37,384.57,381.96,384.4,0,0
03/25/1999,384.4,392.99,384.4,392.99,0,0
03/26/1999,392.99,394.84,391.24,393.91,0,0
03/29/1999,393.92,400,393.92,399.76,0,0
03/30/1999,399.76,400.55,397.92,398.78,0,0
03/31/1999,398.78,401.48,397.03,397.63,0,0
04/01/1999,397.63,400.06,396.71,398.74,0,0
04/05/1999,398.74,402.29,398.74,402.29,0,0
04/06/1999,403.52,403.52,399.79,401.08,0,0
04/07/1999,401.08,403.18,397.52,397.77,0,0
04/08/1999,397.77,399.89,396.29,399.89,0,0
04/09/1999,399.89,405.86,399.32,405.86,0,0
04/12/1999,405.86,412.98,400.5,412.32,0,0
04/13/1999,412.32,420.52,412.32,417.24,0,0
04/14/1999,417.24,425.55,417.24,417.39,0,0
04/15/1999,417.39,419.13,411.54,417.77,0,0
04/16/1999,417.77,423.12,416.59,421.58,0,0
04/19/1999,421.58,426.1,412.41,412.41,0,0
04/20/1999,412.41,416.22,410.46,415.34,0,0
04/21/1999,415.34,426.57,415.34,426.57,0,0
04/22/1999,426.57,432.08,426.35,428.85,0,0
04/23/1999,428.85,431.82,428.04,431.73,0,0
04/26/1999,431.73,435.96,431.73,434.97,0,0
04/27/1999,434.97,437.69,433.91,435.16,0,0
04/28/1999,435.16,436.02,432.96,433.53,0,0
04/29/1999,433.53,434.36,430.66,432.85,0,0
04/30/1999,432.85,436.59,428.6,432.81,0,0
05/03/1999,432.81,434.78,432.48,433.28,0,0
05/04/1999,433.28,436.56,432.1,432.59,0,0
05/05/1999,433.37,434.27,426.16,434.26,0,0
05/06/1999,434.27,435.95,432.19,433.38,0,0
05/07/1999,433.38,436.11,432.38,436.11,0,0
05/10/1999,436.11,442.13,436.11,441.85,0,0
05/11/1999,441.85,446.94,441.85,446.81,0,0
05/12/1999,446.81,449.61,444.07,449.26,0,0
05/13/1999,449.26,452.5,449.26,450.84,0,0
05/14/1999,450.84,450.84,442.46,443.13,0,0
05/17/1999,443.13,443.13,436.94,440.34,0,0
05/18/1999,441.35,443.99,440.9,442.7,0,0
05/19/1999,442.45,446.77,442.45,446.14,0,0
05/20/1999,446.14,450.97,446.14,448.71,0,0
05/21/1999,448.02,450.74,447.78,449.14,0,0
05/24/1999,449.14,450.19,440.24,440.4,0,0
05/25/1999,440.39,441.2,434.14,434.45,0,0
05/26/1999,434.45,436.94,429.71,435.41,0,0
05/27/1999,435.41,435.41,431.72,432.92,0,0
05/28/1999,432.92,438.79,432.92,438.68,0,0
06/01/1999,438.68,439.05,435.13,437.46,0,0
06/02/1999,437.46,437.46,431.05,436.74,0,0
06/03/1999,436.74,438.82,435.62,435.98,0,0
06/04/1999,435.98,442.33,435.98,442.33,0,0
06/07/1999,443.4,446.65,442.99,446.65,0,0
06/08/1999,446.89,447.81,443.41,443.77,0,0
06/09/1999,443.76,445.24,443.3,445.19,0,0
06/10/1999,445.19,445.19,440.8,442.27,0,0
06/11/1999,442.27,443.96,437.93,438.02,0,0
06/14/1999,438.01,438.79,431.51,431.53,0,0
06/15/1999,431.53,435.41,431.46,434.01,0,0
06/16/1999,434.01,441.2,434.01,441.2,0,0
06/17/1999,441.2,443.64,439.63,443.38,0,0
06/18/1999,443.38,447.03,443.38,445.05,0,0
06/21/1999,445.05,449.44,445.05,449.44,0,0
06/22/1999,449.44,450.79,447.34,447.34,0,0
06/23/1999,447.33,447.33,444.79,447.04,0,0
06/24/1999,447.04,447.47,442.77,443.18,0,0
06/25/1999,443.16,445.43,442.49,443.11,0,0
06/28/1999,443.11,448.64,443.11,448.61,0,0
06/29/1999,448.61,454.43,448.47,454.08,0,0
06/30/1999,454.08,460,453.93,457.68,0,0
07/01/1999,457.68,457.71,451.78,454.42,0,0
07/02/1999,454.42,456.52,454.42,456.51,0,0
07/06/1999,456.51,459.31,456.51,456.55,0,0
07/07/1999,456.55,456.7,451.82,452.69,0,0
07/08/1999,452.69,454.8,450.65,454.75,0,0
07/09/1999,454.75,457.98,454.75,457.98,0,0
07/12/1999,457.98,459.83,457.88,459.3,0,0
07/13/1999,459.3,459.3,455.46,458.11,0,0
07/14/1999,458.11,461.46,457.78,461.46,0,0
07/15/1999,461.46,465.8,461.46,465.8,0,0
07/16/1999,465.8,465.8,463.97,465.26,0,0
07/19/1999,465.26,465.69,460.79,461.37,0,0
07/20/1999,461.37,461.37,452.75,453.55,0,0
07/21/1999,453.55,455.37,452.04,454.63,0,0
07/22/1999,454.63,454.63,448.43,451.49,0,0
07/23/1999,451.49,451.58,446.73,448.38,0,0
07/26/1999,448.38,448.38,441.76,442.87,0,0
07/27/1999,442.88,446.49,442.88,446.48,0,0
07/28/1999,446.48,446.92,444.79,446.61,0,0
07/29/1999,446.61,446.61,439.8,441.58,0,0
07/30/1999,441.58,444.77,441.42,444.77,0,0
08/02/1999,444.77,444.77,444.77,444.77,0,0
08/03/1999,442.63,443.75,434.27,436.28,0,0
08/04/1999,436.28,436.28,428.54,429.7,0,0
08/05/1999,429.7,429.79,422.23,429.75,0,0
08/06/1999,429.75,430.09,426.84,428.04,0,0
08/09/1999,428.04,428.9,425.81,425.89,0,0
08/10/1999,425.89,425.89,417.07,422.82,0,0
08/11/1999,422.82,428.19,422.82,428.19,0,0
08/12/1999,428.19,429.7,428.19,428.82,0,0
08/13/1999,428.82,434.05,428.82,434.05,0,0
08/16/1999,434.05,434.43,432.01,433.82,0,0
08/17/1999,433.82,436,432.73,436,0,0
08/18/1999,436,436,432.99,433.1,0,0
08/19/1999,433.1,433.1,429.88,432.77,0,0
08/20/1999,432.77,434.38,432.77,434.38,0,0
08/23/1999,434.38,437.27,434.38,437.25,0,0
08/24/1999,437.25,437.34,435.6,437.12,0,0
08/25/1999,437.12,438.26,435.4,437.86,0,0
08/26/1999,437.86,438.25,436.02,436.02,0,0
08/27/1999,436.02,437.3,432.45,432.45,0,0
08/30/1999,432.45,433.26,426.84,427.36,0,0
08/31/1999,427.36,428.13,424.22,427.83,0,0
09/01/1999,427.83,431.53,427.83,430.99,0,0
09/02/1999,430.99,430.99,425.48,427.42,0,0
09/03/1999,427.42,435.97,427.42,435.97,0,0
09/07/1999,435.97,438.25,435.75,438.24,0,0
09/08/1999,438.24,438.24,435.22,435.9,0,0
09/09/1999,435.9,437.77,435.78,437.77,0,0
09/10/1999,437.77,441.41,437.77,441.19,0,0
09/13/1999,441.19,441.26,439.57,439.65,0,0
09/14/1999,439.65,439.7,436.82,438.24,0,0
09/15/1999,438.24,438.24,435.79,436.33,0,0
09/16/1999,436.33,436.63,429.31,430.25,0,0
09/17/1999,430.25,434.46,430.25,434.45,0,0
09/20/1999,434.45,434.89,432.81,433.2,0,0
09/21/1999,433.2,433.2,426.04,426.5,0,0
09/22/1999,426.5,427.65,424.95,427.53,0,0
09/23/1999,427.53,429.23,420.21,420.21,0,0
09/24/1999,420.21,420.21,414.2,417.09,0,0
09/27/1999,417.09,423.3,417.09,421.86,0,0
09/28/1999,421.86,421.86,414.53,418.49,0,0
09/29/1999,418.49,422.15,418.49,421.52,0,0
09/30/1999,421.52,427.3,421.52,427.3,0,0
10/01/1999,427.3,427.3,421.54,423.53,0,0
10/04/1999,423.53,426.65,423.53,426.61,0,0
10/05/1999,426.61,428.16,423.86,426.01,0,0
10/06/1999,426.01,429.76,425.97,429.76,0,0
10/07/1999,429.76,430.72,427.21,428.11,0,0
10/08/1999,428.11,428.11,425.42,427.71,0,0
10/11/1999,427.71,430.19,427.71,430.19,0,0
10/12/1999,430.19,430.44,424.67,424.68,0,0
10/13/1999,424.68,424.68,418.74,419.32,0,0
10/14/1999,419.32,420.68,416.91,419.31,0,0
10/15/1999,419.31,419.31,411.03,414.7,0,0
10/18/1999,414.7,414.75,406.33,408.9,0,0
10/19/1999,408.9,414.53,408.9,410.93,0,0
10/20/1999,410.93,413.94,410.35,413.94,0,0
10/21/1999,413.94,414.27,409.29,414.27,0,0
10/22/1999,414.27,419.58,414.27,418.69,0,0
10/25/1999,418.69,418.69,415.46,417.76,0,0
10/26/1999,417.76,420.22,415.7,415.79,0,0
10/27/1999,415.79,417.25,414.75,416.77,0,0
10/28/1999,416.76,422.81,416.76,422.81,0,0
10/29/1999,427.53,429.55,427.11,428.63,0,0
11/01/1999,428.64,432.45,428.64,431.82,0,0
11/02/1999,431.82,435.34,431.64,432.39,0,0
11/03/1999,432.39,438.46,432.39,438.46,0,0
11/04/1999,438.46,442.39,438.46,439.9,0,0
11/05/1999,439.9,444.37,439.9,442.41,0,0
11/08/1999,442.41,445.13,441.34,445.07,0,0
11/09/1999,445.07,446.33,443.79,446.28,0,0
11/10/1999,446.28,449.92,445.78,448.72,0,0
11/11/1999,448.72,450.76,447.09,447.49,0,0
11/12/1999,447.49,449.71,444.06,449.69,0,0
11/15/1999,449.69,452.98,449.69,452.97,0,0
11/16/1999,452.97,456.88,452.97,456.88,0,0
11/17/1999,456.88,458.86,456.88,457.07,0,0
11/18/1999,457.07,462.04,457.07,462.04,0,0
11/19/1999,462.04,463.2,460.69,461.27,0,0
11/22/1999,461.27,462.4,459.69,460.77,0,0
11/23/1999,460.77,461.69,454.17,454.45,0,0
11/24/1999,454.45,456.04,451.22,455.93,0,0
11/26/1999,455.93,458.95,455.93,458.94,0,0
11/29/1999,458.94,459.93,456.47,456.95,0,0
11/30/1999,456.95,456.95,452.39,454.08,0,0
12/01/1999,454.08,454.79,451.81,453.67,0,0
12/02/1999,453.67,460.45,453.67,460.44,0,0
12/03/1999,460.44,467.7,460.44,464.58,0,0
12/06/1999,464.58,468.85,464.58,465.75,0,0
12/07/1999,465.75,467.29,463.63,465.7,0,0
12/08/1999,465.7,468.84,465.16,468.84,0,0
12/09/1999,468.84,471.76,460.52,464.9,0,0
12/10/1999,464.88,467.13,462.67,466.71,0,0
12/13/1999,466.7,470.39,466.49,470.38,0,0
12/14/1999,470.38,470.86,462.4,462.75,0,0
12/15/1999,462.74,462.74,455.39,461.32,0,0
12/16/1999,461.32,465.26,461.32,465.26,0,0
12/17/1999,465.26,469.21,465.26,466.21,0,0
12/20/1999,466.21,469.84,466.21,467.19,0,0
12/21/1999,467.19,475.79,467.12,475.79,0,0
12/22/1999,475.79,478.49,474.14,477.94,0,0
12/23/1999,477.94,484.17,477.94,482.43,0,0
12/27/1999,482.43,484.46,479.3,484.46,0,0
12/28/1999,484.46,490.33,482.99,488.48,0,0
12/29/1999,488.48,497.01,488.48,497.01,0,0
12/30/1999,497.02,499.27,495.87,496.59,0,0
12/31/1999,496.59,504.75,495.65,504.75,0,0
01/03/2000,504.76,510.96,489.95,496.42,0,0
01/04/2000,497.05,497.05,478.2,478.38,0,0
01/05/2000,478.38,479.48,467.56,478.83,0,0
01/06/2000,478.83,480.19,474.39,475.34,0,0
01/07/2000,475.34,488.31,475.34,488.31,0,0
01/10/2000,488.31,505.96,488.31,501.89,0,0
01/11/2000,501.89,501.91,492.56,492.61,0,0
01/12/2000,492.61,494.84,487.09,490.04,0,0
01/13/2000,490.04,501.19,490.04,501.19,0,0
01/14/2000,501.19,508.11,501.19,507.56,0,0
01/18/2000,507.56,513.46,506.2,513.46,0,0
01/19/2000,513.46,520.02,511.89,520.02,0,0
01/20/2000,520.02,528.23,520.02,527.28,0,0
01/21/2000,527.28,533.95,526.66,533.94,0,0
01/24/2000,533.94,540.6,522.27,522.95,0,0
01/25/2000,522.96,525.27,513.69,521.59,0,0
01/26/2000,521.59,524.39,520.36,521.04,0,0
01/27/2000,521.04,526.02,513.73,517.02,0,0
01/28/2000,517.02,517.11,503.06,504.62,0,0
01/31/2000,504.62,504.62,488.53,496.23,0,0
02/01/2000,496.23,503.75,493.03,503.75,0,0
02/02/2000,503.75,511.46,503.75,509.89,0,0
02/03/2000,509.89,521.63,509.89,521.63,0,0
02/04/2000,521.63,527.29,521.63,525.52,0,0
02/07/2000,525.52,532.4,525.52,532.39,0,0
02/08/2000,537.17,537.56,535.25,537.49,0,0
02/09/2000,540.13,541.43,534.9,536,0,0
02/10/2000,538.26,542.21,537.84,542.21,0,0
02/11/2000,542.21,542.21,534.64,537.1,0,0
02/14/2000,534.27,539.94,533.51,539.94,0,0
02/15/2000,536.49,540.25,533.08,540.24,0,0
02/16/2000,540.5,549.68,540.5,547.76,0,0
02/17/2000,551.96,559.08,551.78,558.42,0,0
02/18/2000,555.84,555.84,544.33,545.68,0,0
02/22/2000,545.94,547.55,531.4,540.78,0,0
02/23/2000,542.36,549.93,542.1,549.91,0,0
02/24/2000,549.91,554.23,547.33,554.04,0,0
02/25/2000,558.35,561.05,556.54,556.74,0,0
02/28/2000,557.37,559.81,549.03,557.68,0,0
02/29/2000,557.68,577.72,557.68,577.71,0,0
03/01/2000,578.7,589.38,578.7,588.35,0,0
03/02/2000,587.58,589.37,579.8,584.04,0,0
03/03/2000,592.1,597.88,591.64,597.88,0,0
03/06/2000,598.38,604.01,598.38,601.64,0,0
03/07/2000,603.19,606.87,595.15,595.44,0,0
03/08/2000,598.02,600.39,579.16,594.68,0,0
03/09/2000,594.74,606.05,591.7,606.05,0,0
03/10/2000,606.34,614.16,603.8,603.8,0,0
03/13/2000,602.85,602.85,582.92,590.14,0,0
03/14/2000,590.14,600.53,572.56,573,0,0
03/15/2000,572.99,576.48,556.43,558.87,0,0
03/16/2000,558.88,574.24,546.22,574.24,0,0
03/17/2000,574.2,576.58,567.37,574.77,0,0
03/20/2000,570.73,572.64,548.82,549.21,0,0
03/21/2000,547.96,552.79,530.83,552.79,0,0
03/22/2000,552.94,571.24,552.94,571.18,0,0
03/23/2000,572.38,577.91,571.64,573.79,0,0
03/24/2000,573.81,583.27,571.2,574.01,0,0
03/27/2000,575.5,577.8,572.64,573.65,0,0
03/28/2000,573.65,573.65,559.04,559.04,0,0
03/29/2000,559.04,561.77,541.36,542.99,0,0
03/30/2000,542.95,545.89,524.27,531.57,0,0
03/31/2000,535.15,544.32,526.89,539.08,0,0
04/03/2000,539.02,539.47,515.56,516.04,0,0
04/04/2000,516.01,520.13,464.08,500.66,0,0
04/05/2000,506.12,525.77,494.03,518.4,0,0
04/06/2000,517.99,535.68,517.99,532.5,0,0
04/07/2000,534.67,542.93,534.67,542.93,0,0
04/10/2000,542.99,542.99,518.66,518.66,0,0
04/11/2000,518.66,519.24,502.47,510.13,0,0
04/12/2000,510.14,513.05,493.44,493.44,0,0
04/13/2000,493.44,502.51,488.94,489.22,0,0
04/14/2000,489.23,489.23,450.19,453.72,0,0
04/17/2000,453.67,459.26,441.56,459.26,0,0
04/18/2000,459.26,486.09,459.26,486.09,0,0
04/19/2000,486.09,493.79,483.11,486.23,0,0
04/20/2000,486.23,489.46,478.41,481.84,0,0
04/24/2000,481.84,481.84,460.9,468.54,0,0
04/25/2000,468.54,489.03,468.54,489.03,0,0
04/26/2000,489.02,495.02,483.58,484.24,0,0
04/27/2000,484.24,494.58,473.76,494.58,0,0
04/28/2000,494.56,506.25,494.56,506.25,0,0
05/01/2000,508.5,519.63,508.5,518.91,0,0
05/02/2000,519.17,520.32,504.97,505.35,0,0
05/03/2000,504.06,504.06,487.33,495.55,0,0
05/04/2000,496.36,502.63,495.52,501.9,0,0
05/05/2000,500.78,512.83,499.73,512.83,0,0
05/08/2000,512.84,512.84,499.6,500.08,0,0
05/09/2000,501.75,504.07,486.82,490.87,0,0
05/10/2000,489.65,489.65,470.57,474.29,0,0
05/11/2000,476.41,489.39,476.41,489.39,0,0
05/12/2000,490.66,498.27,490.48,490.94,0,0
05/15/2000,491.01,497.81,483.73,497.81,0,0
05/16/2000,499.54,507.52,499.54,505.99,0,0
05/17/2000,505.97,505.97,497.57,499.66,0,0
05/18/2000,500.74,501.51,490.95,490.95,0,0
05/19/2000,489.92,489.92,477.73,479.7,0,0
05/22/2000,480.05,480.59,458.21,471.66,0,0
05/23/2000,471.68,474.17,459.08,459.09,0,0
05/24/2000,458.99,461.73,443.99,461.73,0,0
05/25/2000,464.3,469.92,456.17,456.17,0,0
05/26/2000,457.17,458.88,451.95,457.37,0,0
05/30/2000,458.87,475.48,458.87,475.48,0,0
05/31/2000,475.92,481.63,473.32,476.18,0,0
06/01/2000,477.86,492.47,477.86,492.47,0,0
06/02/2000,497.1,513.04,497.1,513.03,0,0
06/05/2000,512.56,518.03,509.3,513.29,0,0
06/06/2000,513.91,523.05,511.49,511.65,0,0
06/07/2000,512.13,516.53,507.91,516.53,0,0
06/08/2000,516.7,519.63,513.59,514.54,0,0
06/09/2000,516.66,523.35,516.66,523.04,0,0
06/12/2000,523.38,523.79,508.2,508.51,0,0
06/13/2000,506.39,513.76,500.91,513.75,0,0
06/14/2000,513.75,517.58,509.49,509.68,0,0
06/15/2000,509.67,512.28,504.13,512.24,0,0
06/16/2000,512.21,514.94,510,513.71,0,0
06/19/2000,513.74,522.79,510.05,522.79,0,0
06/20/2000,522.77,526.98,520.75,525.69,0,0
06/21/2000,525.69,528.44,522.17,527.61,0,0
06/22/2000,527.61,530.41,515.02,515.02,0,0
06/23/2000,516.98,518.22,508.22,510.41,0,0
06/26/2000,511.71,516.37,509.23,516.36,0,0
06/27/2000,516.36,518.57,507.88,508.08,0,0
06/28/2000,508.77,521,508.77,520.99,0,0
06/29/2000,519.5,519.5,511.3,512.58,0,0
06/30/2000,512.58,517.16,509.92,517.15,0,0
07/03/2000,517.38,524.21,517.1,524.04,0,0
07/05/2000,523.65,523.65,517.5,518.25,0,0
07/06/2000,518.25,523.32,513.66,523.32,0,0
07/07/2000,523.39,528.65,523.39,528.22,0,0
07/10/2000,528.27,532.18,527.75,530.81,0,0
07/11/2000,530.83,533.26,529.04,529.74,0,0
07/12/2000,529.74,540.26,529.74,540.25,0,0
07/13/2000,540.25,542.76,540.11,542.76,0,0
07/14/2000,543.19,543.84,539.51,542.64,0,0
07/17/2000,542.78,545.71,541.55,545.18,0,0
07/18/2000,545.06,545.06,535.91,536.28,0,0
07/19/2000,536.28,536.28,527.79,527.86,0,0
07/20/2000,527.86,534.82,527.86,534.75,0,0
07/21/2000,534.75,534.75,522.71,522.71,0,0
07/24/2000,522.7,524.11,513.01,514.25,0,0
07/25/2000,514.43,517.41,511.11,514.33,0,0
07/26/2000,513.93,513.93,503.92,513.82,0,0
07/27/2000,512.88,512.88,501.5,501.62,0,0
07/28/2000,501.63,501.63,488.7,490.22,0,0
07/31/2000,490.65,500.63,487.39,500.63,0,0
08/01/2000,500.68,500.68,497.71,497.77,0,0
08/02/2000,497.77,501.95,496.41,500.21,0,0
08/03/2000,499.33,499.55,489.24,499.45,0,0
08/04/2000,499.45,504.85,499.45,503.63,0,0
08/07/2000,503.62,510.25,503.62,509.87,0,0
08/08/2000,509.87,511.94,508.73,508.73,0,0
08/09/2000,508.72,512.45,507.24,507.5,0,0
08/10/2000,507.5,507.73,501.61,501.65,0,0
08/11/2000,501.65,510.32,498.67,510.27,0,0
08/14/2000,510.27,514.63,509.64,514.48,0,0
08/15/2000,514.48,514.75,509.95,509.95,0,0
08/16/2000,509.93,513.33,509.93,512.74,0,0
08/17/2000,512.73,516.46,511.79,516.46,0,0
08/18/2000,516.46,517.45,515.09,515.5,0,0
08/21/2000,515.51,518.31,515.26,516.45,0,0
08/22/2000,516.48,518.98,516.48,517.46,0,0
08/23/2000,517.42,518,513.95,517.88,0,0
08/24/2000,517.64,523.32,517.64,523.31,0,0
08/25/2000,523.3,525.28,522.08,525.11,0,0
08/28/2000,525.11,528.83,525.11,526.48,0,0
08/29/2000,526.48,529.69,526.48,529.63,0,0
08/30/2000,529.63,532.38,529.11,532.34,0,0
08/31/2000,532.36,539.14,532.36,537.89,0,0
09/01/2000,537.89,541.89,536.55,541.89,0,0
09/05/2000,541.91,542.79,538.41,539.02,0,0
09/06/2000,539.02,539.24,535.27,536.32,0,0
09/07/2000,536.7,542.81,536.7,542.81,0,0
09/08/2000,542.82,542.82,535.33,535.69,0,0
09/11/2000,535.76,539.62,532.94,533.62,0,0
09/12/2000,533.62,535.95,531.96,532.43,0,0
09/13/2000,532.43,534.36,529.79,533.99,0,0
09/14/2000,534.73,540.01,534.73,539.21,0,0
09/15/2000,538.86,538.86,530.25,530.88,0,0
09/18/2000,530.67,531.23,516.42,516.68,0,0
09/19/2000,516.68,523.37,515.8,523.3,0,0
09/20/2000,523.41,523.55,518.21,521.43,0,0
09/21/2000,521.43,521.43,513.86,514.36,0,0
09/22/2000,512.07,519.15,502.9,518.81,0,0
09/25/2000,519.12,521.75,515.29,515.4,0,0
09/26/2000,515.82,516.47,509.41,509.9,0,0
09/27/2000,510.19,513.65,506.71,508.13,0,0
09/28/2000,507.99,524.09,507.62,523.74,0,0
09/29/2000,523.35,524.4,520.03,521.36,0,0
10/02/2000,518.38,519.75,511.66,511.67,0,0
10/03/2000,511.68,515.22,504.36,504.67,0,0
10/04/2000,504.61,507.79,499.4,507.49,0,0
10/05/2000,507.32,508.98,502.64,502.67,0,0
10/06/2000,501.83,502.99,489.63,491.02,0,0
10/09/2000,490.53,490.53,481.64,489.53,0,0
10/10/2000,489.05,490.86,481.09,481.63,0,0
10/11/2000,480.51,480.51,469.19,474.74,0,0
10/12/2000,474.83,478.67,462.21,462.97,0,0
10/13/2000,462.87,480.4,460.47,480.39,0,0
10/16/2000,481,485.65,479.58,481.75,0,0
10/17/2000,482.48,483.52,468.59,470.88,0,0
10/18/2000,470.33,470.33,455.63,466.21,0,0
10/19/2000,466.84,481.36,466.84,481.3,0,0
10/20/2000,481.64,488.82,481.6,487.45,0,0
10/23/2000,487.61,490.5,487.61,489.96,0,0
10/24/2000,490.57,493.84,487.71,487.86,0,0
10/25/2000,486.02,486.02,474.29,475.21,0,0
10/26/2000,475.22,479.79,466.56,479.76,0,0
10/27/2000,479.74,483.37,478.01,479.85,0,0
10/30/2000,479.87,484.08,477.47,482.73,0,0
10/31/2000,483.18,497.68,483.18,497.68,0,0
11/01/2000,497.38,497.38,493.2,495.19,0,0
11/02/2000,495.18,506.98,495.18,506.97,0,0
11/03/2000,506.98,507.75,504.76,507.75,0,0
11/06/2000,508.76,508.86,503.49,503.96,0,0
11/07/2000,503.95,506.01,501.36,506.01,0,0
11/08/2000,506.01,506.88,500.55,500.69,0,0
11/09/2000,500.38,500.38,485.97,495.33,0,0
11/10/2000,493.85,493.85,480.75,480.9,0,0
11/13/2000,480.92,480.92,463.44,476.55,0,0
11/14/2000,476.53,486.93,476.53,486.91,0,0
11/15/2000,486.91,493.04,485.61,491.79,0,0
11/16/2000,490.59,491.53,481.27,481.64,0,0
11/17/2000,481.64,488.4,481.3,482.69,0,0
11/20/2000,482.69,482.69,469.41,470.24,0,0
11/21/2000,470.24,472.44,465.49,466.79,0,0
11/22/2000,466.3,466.3,454.26,457.9,0,0
11/24/2000,459.28,471.87,459.28,471.87,0,0
11/27/2000,471.88,478.72,471.65,471.7,0,0
11/28/2000,471.7,471.7,458.63,459.02,0,0
11/29/2000,459.61,459.86,451.55,454.6,0,0
11/30/2000,454.6,454.6,440.76,445.95,0,0
12/01/2000,446.76,461.66,446.76,456.84,0,0
12/04/2000,456.83,456.89,450.4,450.4,0,0
12/05/2000,450.39,471.35,450.39,471.17,0,0
12/06/2000,471.29,474.11,463.13,463.54,0,0
12/07/2000,462.86,463.4,459.88,461.1,0,0
12/08/2000,463.53,479.08,463.53,479.07,0,0
12/11/2000,479.26,487.23,477.92,487.23,0,0
12/12/2000,486.34,486.34,477.73,477.77,0,0
12/13/2000,477.76,480.91,469.29,469.91,0,0
12/14/2000,469.75,469.75,461.33,461.82,0,0
12/15/2000,460.77,460.77,452.82,458.04,0,0
12/18/2000,458.76,464.78,458.76,463.25,0,0
12/19/2000,463.66,466.91,458.42,458.78,0,0
12/20/2000,458.71,458.71,442.32,443.8,0,0
12/21/2000,443.5,450.31,440.78,447.03,0,0
12/22/2000,447.03,463.41,447.03,462.99,0,0
12/26/2000,462.99,467,462.45,466.63,0,0
12/27/2000,466.33,479.3,463.42,479.3,0,0
12/28/2000,478.48,494.02,476.85,494.02,0,0
12/29/2000,493.73,495.84,482.9,483.54,0,0
01/02/2001,483.55,483.55,461.38,462.49,0,0
01/03/2001,461,484.38,459.28,484.38,0,0
01/04/2001,484.39,484.39,475.9,477.2,0,0
01/05/2001,477.31,477.31,461.76,462.88,0,0
01/08/2001,462.73,462.8,457.56,461.64,0,0
01/09/2001,461.87,466.4,461.39,463.95,0,0
01/10/2001,463.46,475.45,461.54,475.45,0,0
01/11/2001,475.45,484.53,474.45,483.85,0,0
01/12/2001,483.81,487.68,480.17,485.75,0,0
01/16/2001,485.75,493.46,483.86,493.28,0,0
01/17/2001,493.28,501.05,493.22,493.44,0,0
01/18/2001,490.95,494.75,490.02,494.63,0,0
01/19/2001,495.56,496.19,487.77,488.09,0,0
01/22/2001,487.85,490.69,485.99,490.15,0,0
01/23/2001,490.15,502.07,490.08,502.06,0,0
01/24/2001,502.72,505.15,501.34,502.25,0,0
01/25/2001,502.08,502.24,499,499,0,0
01/26/2001,497.66,499.78,494.13,498.69,0,0
01/29/2001,498.67,507.91,498.67,507.91,0,0
01/30/2001,507.89,511.67,506.82,511.66,0,0
01/31/2001,511.73,515.22,508.03,508.34,0,0
02/01/2001,508.3,508.94,505.23,508.94,0,0
02/02/2001,508.98,509.62,500.79,501.03,0,0
02/05/2001,500.84,500.84,498.43,500.74,0,0
02/06/2001,500.73,507.46,500.65,505.76,0,0
02/07/2001,505.76,507.47,502.67,507.08,0,0
02/08/2001,507.08,508.09,501.93,502.89,0,0
02/09/2001,502.89,502.89,494.55,497.05,0,0
02/12/2001,497.05,505.36,495.51,505.35,0,0
02/13/2001,505.35,510.94,502.15,502.57,0,0
02/14/2001,502.57,503.49,497.74,503.49,0,0
02/15/2001,503.49,510.02,503.49,508.85,0,0
02/16/2001,508.85,508.85,497.65,499.28,0,0
02/20/2001,499.28,500.38,490.44,491.14,0,0
02/21/2001,491.16,491.16,482.89,483.51,0,0
02/22/2001,483.52,483.52,474.62,477.26,0,0
02/23/2001,477.26,477.45,465.07,477.45,0,0
02/26/2001,477.45,488.31,477.45,488.31,0,0
02/27/2001,488.31,488.31,478.75,478.75,0,0
02/28/2001,478.75,479.58,471.28,474.37,0,0
03/01/2001,474.38,474.38,465.19,473.3,0,0
03/02/2001,473.3,480.3,468.48,476.88,0,0
03/05/2001,476.88,479.78,475.65,475.79,0,0
03/06/2001,475.79,482.28,475.79,481.13,0,0
03/07/2001,481.13,485.5,481.13,484.84,0,0
03/08/2001,484.84,484.84,481.44,481.49,0,0
03/09/2001,481.49,481.49,473.46,473.65,0,0
03/12/2001,473.65,473.65,458.34,458.4,0,0
03/13/2001,458.4,462.45,453.46,462.26,0,0
03/14/2001,462.26,462.26,451.26,453.69,0,0
03/15/2001,453.69,457.96,451.71,452.16,0,0
03/16/2001,452.16,453.47,441.68,441.8,0,0
03/19/2001,441.79,451.27,440.59,451.27,0,0
03/20/2001,451.27,456.17,444.36,444.48,0,0
03/21/2001,444.48,445.11,434.82,435.74,0,0
03/22/2001,435.74,435.74,419.7,432.8,0,0
03/23/2001,432.8,443.32,432.8,443.27,0,0
03/26/2001,443.27,450.59,443.27,447.38,0,0
03/27/2001,447.38,452.88,444.38,452.88,0,0
03/28/2001,452.88,452.88,442.2,442.2,0,0
03/29/2001,442.2,446.01,439.91,441.53,0,0
03/30/2001,441.53,450.53,441.49,450.53,0,0
04/02/2001,450.53,450.53,439.51,439.76,0,0
04/03/2001,439.76,439.76,424.82,426.96,0,0
04/04/2001,426.96,429.36,424.64,425.74,0,0
04/05/2001,425.74,444.73,425.74,444.73,0,0
04/06/2001,444.73,444.73,434.26,434.66,0,0
04/09/2001,434.66,442.81,434.66,441.67,0,0
04/10/2001,441.67,452.44,441.67,451.84,0,0
04/11/2001,451.84,458.01,448.34,449.25,0,0
04/12/2001,449.25,455.02,447.45,455.02,0,0
04/16/2001,455.01,455.01,450.66,450.9,0,0
04/17/2001,450.9,455.6,449.42,455.58,0,0
04/18/2001,455.59,470.71,455.59,466.51,0,0
04/19/2001,466.51,472.41,465.92,472.4,0,0
04/20/2001,472.4,472.4,462.62,466.71,0,0
04/23/2001,466.71,466.71,460.35,461.07,0,0
04/24/2001,461.07,465.35,460.47,462.35,0,0
04/25/2001,462.35,472.75,461.99,472.74,0,0
04/26/2001,472.74,479.81,472.74,477.56,0,0
04/27/2001,477.56,483.97,477.56,483.97,0,0
04/30/2001,483.97,490.25,483.97,485.32,0,0
05/01/2001,483.52,490.48,483.38,490.47,0,0
05/02/2001,490.47,492.38,487.26,491.64,0,0
05/03/2001,491.64,491.64,484.51,485.65,0,0
05/04/2001,485.65,492.89,480.47,492.89,0,0
05/07/2001,492.89,494.59,489.46,489.64,0,0
05/08/2001,491.8,492.47,488.16,491.77,0,0
05/09/2001,491.77,492.29,488.69,490.18,0,0
05/10/2001,490.16,494.33,490.16,490.58,0,0
05/11/2001,490.58,492.05,486.75,487.36,0,0
05/14/2001,487.36,487.36,484.4,486.64,0,0
05/15/2001,486.64,490.3,486.49,489.63,0,0
05/16/2001,489.63,497.9,487.41,497.21,0,0
05/17/2001,497.21,504.76,497.21,504.76,0,0
05/18/2001,504.76,506.77,502.98,506.28,0,0
05/21/2001,506.28,515.91,506.28,515.91,0,0
05/22/2001,515.91,519.89,513.73,517.23,0,0
05/23/2001,517.23,517.23,507.36,507.36,0,0
05/24/2001,507.36,510.41,503.85,510.4,0,0
05/25/2001,510.4,510.79,508.38,508.62,0,0
05/29/2001,508.62,508.62,502.37,502.37,0,0
05/30/2001,502.37,502.37,493.96,493.96,0,0
05/31/2001,493.96,500.79,493.96,496.5,0,0
06/01/2001,496.5,501.72,494.71,501.72,0,0
06/04/2001,501.72,507.32,501.72,507.32,0,0
06/05/2001,507.32,516.48,507.32,516.48,0,0
06/06/2001,516.48,516.48,512.52,512.58,0,0
06/07/2001,512.58,514.95,511.52,514.77,0,0
06/08/2001,514.77,514.88,509.89,511.64,0,0
06/11/2001,511.64,511.64,505.71,506.93,0,0
06/12/2001,506.93,507.53,500.37,506.93,0,0
06/13/2001,506.93,510.13,505.12,505.12,0,0
06/14/2001,505.12,505.12,494.79,495.38,0,0
06/15/2001,495.38,496.76,491.78,495.13,0,0
06/18/2001,494.81,496.34,490.48,490.53,0,0
06/19/2001,490.53,495.63,488.71,488.73,0,0
06/20/2001,488.73,495.87,487.25,495.86,0,0
06/21/2001,495.86,498.46,494.41,497.82,0,0
06/22/2001,497.81,497.81,488.35,488.65,0,0
06/25/2001,488.66,490.2,483.75,484.19,0,0
06/26/2001,484.19,490.82,482.19,490.82,0,0
06/27/2001,490.82,496.23,490.5,495.58,0,0
06/28/2001,495.58,503.31,495.58,502.99,0,0
06/29/2001,502.99,514.2,502.61,512.64,0,0
07/02/2001,513.28,513.28,498.39,498.39,0,0
07/03/2001,499.04,499.04,495,496.83,0,0
07/05/2001,496.83,496.83,492.14,492.73,0,0
07/06/2001,492.73,492.73,482.14,483.26,0,0
07/09/2001,483.26,487.24,480.98,485.98,0,0
07/10/2001,485.98,487.38,477.5,478.14,0,0
07/11/2001,478.14,478.14,471.36,475.83,0,0
07/12/2001,475.83,489.12,475.83,489.04,0,0
07/13/2001,489.04,491.69,486.6,490.71,0,0
07/16/2001,489.87,491.4,483.77,483.8,0,0
07/17/2001,483.8,490.57,481.65,490.57,0,0
07/18/2001,490.57,490.57,483.62,483.62,0,0
07/19/2001,483.62,491.13,483.62,487.54,0,0
07/20/2001,487.54,489.04,484.91,487.93,0,0
07/23/2001,487.93,489.51,482.7,482.7,0,0
07/24/2001,482.7,482.7,472.53,474.26,0,0
07/25/2001,474.26,476.99,471.52,476.99,0,0
07/26/2001,476.99,485.07,475.74,485.07,0,0
07/27/2001,485.07,486.27,483.02,485.01,0,0
07/30/2001,485.01,485.54,481.34,484.71,0,0
07/31/2001,484.71,489.15,483.07,484.78,0,0
08/01/2001,484.78,489.98,484.78,489.24,0,0
08/02/2001,489.24,491.89,486.53,488.99,0,0
08/03/2001,488.99,489.33,482.65,487.15,0,0
08/06/2001,487.14,487.14,480.95,480.96,0,0
08/07/2001,480.96,481.19,477.49,480.33,0,0
08/08/2001,480.33,481.73,471.54,472.62,0,0
08/09/2001,472.62,474.17,469.5,474.17,0,0
08/10/2001,474.17,476.19,469.55,475.52,0,0
08/13/2001,475.52,478.89,474.88,477.6,0,0
08/14/2001,477.6,482.61,477.6,480.19,0,0
08/15/2001,480.19,481.19,476.5,478.95,0,0
08/16/2001,478.95,481.68,474.06,481.68,0,0
08/17/2001,481.68,481.68,475.55,475.65,0,0
08/20/2001,475.65,478.88,473.74,478.87,0,0
08/21/2001,478.87,479.65,472.24,472.24,0,0
08/22/2001,472.24,477.19,470.63,477.18,0,0
08/23/2001,477.18,479.82,473.39,473.42,0,0
08/24/2001,473.42,480.98,473.42,480.81,0,0
08/27/2001,480.81,481.81,478.93,478.93,0,0
08/28/2001,478.93,479.27,473.99,474.2,0,0
08/29/2001,474.2,475.51,471.25,473.34,0,0
08/30/2001,473.34,473.34,465.42,468.06,0,0
08/31/2001,468.17,470.98,467.25,468.56,0,0
09/04/2001,468.56,472.81,466.91,466.96,0,0
09/05/2001,466.95,466.95,458.78,462.51,0,0
09/06/2001,462.51,462.51,452.6,453.39,0,0
09/07/2001,453.39,453.39,442.99,445.19,0,0
09/10/2001,445.19,445.19,437.5,440.73,0,0
09/17/2001,440.73,440.73,417.67,417.67,0,0
09/18/2001,417.67,419.25,410.18,411.66,0,0
09/19/2001,411.66,413.44,391.38,403.2,0,0
09/20/2001,403.2,403.2,386.68,387.65,0,0
09/21/2001,387.65,387.65,373.62,378.89,0,0
09/24/2001,378.9,393.79,378.9,393.79,0,0
09/25/2001,393.79,397.29,392.2,396.18,0,0
09/26/2001,396.18,397.66,389.11,389.79,0,0
09/27/2001,389.78,393.32,384.43,392.96,0,0
09/28/2001,392.96,404.88,392.96,404.87,0,0
10/01/2001,404.87,404.87,393,397.6,0,0
10/02/2001,397.6,402.12,397.53,401.79,0,0
10/03/2001,401.79,413.85,399.64,413.22,0,0
10/04/2001,413.22,420.57,413.22,417.04,0,0
10/05/2001,417.04,417.04,407.48,414.97,0,0
10/08/2001,414.97,415.13,410.25,412.18,0,0
10/09/2001,412.18,412.27,407.87,408.68,0,0
10/10/2001,408.68,421.66,408.68,421.66,0,0
10/11/2001,421.66,433.1,421.66,431.04,0,0
10/12/2001,431.04,431.04,422.59,428.59,0,0
10/15/2001,428.59,430.09,424.49,430.09,0,0
10/16/2001,430.09,434.54,430.09,434.53,0,0
10/17/2001,434.53,437.23,424.48,424.49,0,0
10/18/2001,424.49,424.86,420.55,421.06,0,0
10/19/2001,421.06,426.16,419.49,425.7,0,0
10/22/2001,425.7,430.5,424.95,430.5,0,0
10/23/2001,430.5,431.99,427.35,427.37,0,0
10/24/2001,427.37,428,426.33,427.65,0,0
10/25/2001,427.65,435.97,422.2,435.96,0,0
10/26/2001,435.96,439.81,434.8,438.65,0,0
10/29/2001,438.65,438.88,429.38,429.41,0,0
10/30/2001,429.41,429.41,420.11,422.83,0,0
10/31/2001,422.83,429.48,422.83,428.17,0,0
11/01/2001,428.17,434.88,424.84,434.88,0,0
11/02/2001,434.88,435.34,432.06,433.07,0,0
11/05/2001,433.07,438.24,433.07,437.54,0,0
11/06/2001,437.54,442.79,435.7,442.78,0,0
11/07/2001,442.78,444.66,440.64,440.8,0,0
11/08/2001,440.8,446.11,438.49,439.06,0,0
11/09/2001,439.06,439.29,436.68,438.1,0,0
11/12/2001,438.1,440.48,432.15,440.48,0,0
11/13/2001,440.48,448.34,440.48,448.34,0,0
11/14/2001,448.34,452.82,448.29,452.82,0,0
11/15/2001,452.82,453.04,449.39,449.39,0,0
11/16/2001,449.39,451.6,449.15,451.31,0,0
11/19/2001,451.31,457.71,451.31,457.71,0,0
11/20/2001,457.71,458.82,453.76,453.9,0,0
11/21/2001,453.9,453.9,449.95,452.31,0,0
11/23/2001,452.31,458.64,452.18,458.42,0,0
11/26/2001,458.43,461.44,456.97,461.22,0,0
11/27/2001,461.22,463.25,457.92,460.71,0,0
11/28/2001,460.71,460.71,453.7,453.7,0,0
11/29/2001,453.7,463.33,453.7,463.33,0,0
11/30/2001,463.33,464.12,460.26,460.78,0,0
12/03/2001,460.79,460.79,455.51,457.03,0,0
12/04/2001,457.03,467.85,457.03,467.84,0,0
12/05/2001,467.84,480.43,467.84,479.42,0,0
12/06/2001,479.42,482.8,478.72,482.23,0,0
12/07/2001,482.23,483.04,479.57,481.21,0,0
12/10/2001,481.21,481.21,473.5,474.18,0,0
12/11/2001,474.18,478.19,473.43,474.77,0,0
12/12/2001,474.77,476.32,470.99,475.31,0,0
12/13/2001,475.31,475.31,468.67,468.67,0,0
12/14/2001,468.67,471.4,467.11,471.29,0,0
12/17/2001,471.29,479.94,470.73,479.94,0,0
12/18/2001,479.94,485.49,479.94,485.49,0,0
12/19/2001,485.49,485.49,480.02,482.07,0,0
12/20/2001,482.07,482.07,474.08,474.08,0,0
12/21/2001,474.08,484.29,474.08,484.02,0,0
12/24/2001,484.02,485.93,483.54,485.81,0,0
12/26/2001,485.81,490.6,485.76,490.19,0,0
12/27/2001,490.19,493.28,490.19,492.62,0,0
12/28/2001,492.62,494.71,492.55,493.62,0,0
12/31/2001,493.62,494.2,488.41,488.5,0,0
01/02/2002,488.5,489.85,479.2,487.19,0,0
01/03/2002,487.19,495.52,487.19,495.51,0,0
01/04/2002,495.51,500.67,494.85,499.3,0,0
01/07/2002,499.3,501.3,493.18,493.18,0,0
01/08/2002,493.19,497.9,491.21,497.9,0,0
01/09/2002,497.9,503.08,494.74,494.74,0,0
01/10/2002,494.74,495.51,493.45,495.31,0,0
01/11/2002,495.31,496.57,489.93,489.94,0,0
01/14/2002,489.94,489.94,482.28,483.01,0,0
01/15/2002,483.01,485.21,480.53,485,0,0
01/16/2002,485,485,476.22,476.42,0,0
01/17/2002,476.42,482.4,475.71,482.39,0,0
01/18/2002,482.39,482.39,474.33,474.37,0,0
01/22/2002,474.37,476.96,469.39,469.43,0,0
01/23/2002,469.43,477.45,468.04,477.45,0,0
01/24/2002,477.45,481.33,477.45,479.73,0,0
01/25/2002,479.73,480.46,476.68,479.35,0,0
01/28/2002,479.35,481.57,478.46,481.28,0,0
01/29/2002,481.28,482.38,472.13,473.98,0,0
01/30/2002,472.35,479.78,468.38,479.72,0,0
01/31/2002,479.72,483.1,478.51,483.1,0,0
02/01/2002,483.1,484,479.77,480.04,0,0
02/04/2002,480.04,480.08,469.44,470.09,0,0
02/05/2002,470.09,470.6,465.7,468.82,0,0
02/06/2002,468.82,469.48,461.67,462.41,0,0
02/07/2002,462.41,463.14,458.09,458.4,0,0
02/08/2002,458.4,466.67,457.94,466.67,0,0
02/11/2002,466.67,472.14,466.45,471.32,0,0
02/12/2002,471.32,473.55,467.67,472.01,0,0
02/13/2002,472.01,476.33,472.01,476.33,0,0
02/14/2002,476.33,477.36,470.74,470.75,0,0
02/15/2002,470.75,471.32,467.06,469.25,0,0
02/19/2002,469.25,469.25,459.47,459.98,0,0
02/20/2002,459.98,467.29,457.21,467.25,0,0
02/21/2002,467.25,467.71,458.43,458.44,0,0
02/22/2002,458.44,465.15,457.05,465.07,0,0
02/25/2002,465.07,468.2,464.56,468.19,0,0
02/26/2002,468.19,471.93,466.42,471.29,0,0
02/27/2002,471.29,474.86,471.13,472.61,0,0
02/28/2002,472.61,473.4,467.91,469.36,0,0
03/01/2002,469.37,478.34,469.19,478.34,0,0
03/04/2002,478.34,488.9,478.34,488,0,0
03/05/2002,488,490.95,486.08,487.59,0,0
03/06/2002,487.58,494.8,485.14,494.8,0,0
03/07/2002,494.8,497.29,493.64,494.92,0,0
03/08/2002,494.92,500.65,494.92,499.85,0,0
03/11/2002,499.85,502.06,496.17,500.75,0,0
03/12/2002,500.75,500.75,495.03,498.9,0,0
03/13/2002,498.9,498.9,494.4,495.45,0,0
03/14/2002,495.45,499.48,494.9,497.76,0,0
03/15/2002,497.76,499.95,493.54,499.12,0,0
03/18/2002,499.12,503.55,498.68,502.8,0,0
03/19/2002,502.8,504.97,502.56,504.73,0,0
03/20/2002,504.73,504.73,499.04,499.04,0,0
03/21/2002,499.04,505.45,497.91,505.44,0,0
03/22/2002,505.43,507.53,502.16,502.39,0,0
03/25/2002,502.4,503.3,496.01,496.39,0,0
03/26/2002,496.39,501.74,496.39,501.66,0,0
03/27/2002,501.66,506.05,501.16,505.85,0,0
03/28/2002,505.85,509.19,505.57,506.46,0,0
04/01/2002,506.46,506.46,498.4,504.5,0,0
04/02/2002,504.5,504.5,500.49,500.49,0,0
04/03/2002,500.49,501.53,495.87,496.6,0,0
04/04/2002,496.6,498.58,494.74,498.37,0,0
04/05/2002,498.37,501.15,497.51,497.76,0,0
04/08/2002,497.76,503.02,493.76,503.01,0,0
04/09/2002,503.01,505.44,502.7,503.01,0,0
04/10/2002,503.01,511.3,503.01,511.3,0,0
04/11/2002,511.3,511.3,503.6,503.73,0,0
04/12/2002,503.73,515.47,503.73,515.46,0,0
04/15/2002,515.46,517.39,510.43,512.74,0,0
04/16/2002,512.74,522.96,512.74,522.95,0,0
04/17/2002,522.95,523.79,518.77,518.77,0,0
04/18/2002,518.77,519.56,513.78,518.57,0,0
04/19/2002,518.57,520.36,517.02,517.4,0,0
04/22/2002,517.4,517.4,510.5,510.93,0,0
04/23/2002,510.93,512.07,509.53,510.29,0,0
04/24/2002,510.29,514.57,506.76,507.32,0,0
04/25/2002,507.32,509.07,503.31,508.85,0,0
04/26/2002,508.85,509.95,501.29,501.5,0,0
04/29/2002,501.5,502.36,498.08,500.54,0,0
04/30/2002,500.54,510.68,499.96,510.67,0,0
05/01/2002,510.67,512.07,502.58,510.83,0,0
05/02/2002,510.83,514.17,509.8,513.37,0,0
05/03/2002,513.27,513.37,508.93,512.32,0,0
05/06/2002,512.32,513.08,502.51,502.91,0,0
05/07/2002,502.91,504.07,498.97,498.98,0,0
05/08/2002,500.83,509.83,500.83,509.74,0,0
05/09/2002,509.75,509.85,501.37,501.39,0,0
05/10/2002,501.39,502.28,492.24,492.73,0,0
05/13/2002,492.73,499.85,492.42,499.72,0,0
05/14/2002,499.72,512.11,499.72,511.72,0,0
05/15/2002,511.72,515.26,508.5,513.54,0,0
05/16/2002,513.54,513.54,506.02,507.4,0,0
05/17/2002,507.4,510.18,505.73,508.94,0,0
05/20/2002,508.94,508.94,502.59,503.17,0,0
05/21/2002,503.17,504.89,494.27,495.46,0,0
05/22/2002,495.46,497.14,490.23,493.91,0,0
05/23/2002,493.91,501.34,490.85,501.24,0,0
05/24/2002,501.24,501.24,493.63,493.64,0,0
05/28/2002,493.64,495.22,487.43,492.41,0,0
05/29/2002,492.41,492.41,485.74,487.6,0,0
05/30/2002,487.6,489.57,482.6,487.83,0,0
05/31/2002,487.83,492.7,487.45,487.47,0,0
06/03/2002,487.47,487.59,474.23,474.39,0,0
06/04/2002,474.39,475.11,467.11,473.76,0,0
06/05/2002,473.76,475.71,470.97,475.04,0,0
06/06/2002,475.04,475.04,465.22,465.29,0,0
06/07/2002,465.29,470.91,459.76,470.51,0,0
06/10/2002,470.51,473.5,468.6,469.29,0,0
06/11/2002,469.29,471.96,462.46,462.78,0,0
06/12/2002,462.78,464.03,457.41,462.99,0,0
06/13/2002,462.99,463.9,455.78,455.98,0,0
06/14/2002,455.98,459.17,446.66,459.07,0,0
06/17/2002,459.07,470.75,459.07,470.74,0,0
06/18/2002,470.74,474.64,469.49,469.71,0,0
06/19/2002,469.71,473.83,462.92,462.92,0,0
06/20/2002,462.92,466.61,460.01,460.25,0,0
06/21/2002,460.25,465.39,458.8,461.07,0,0
06/24/2002,461.07,462.59,452.79,459.09,0,0
06/25/2002,459.09,463.13,451.16,452.45,0,0
06/26/2002,452.45,453.46,441.76,452.97,0,0
06/27/2002,452.97,458.74,449.75,458.72,0,0
06/28/2002,458.73,464.94,457.86,462.65,0,0
07/01/2002,462.63,462.63,445.99,447.73,0,0
07/02/2002,447.73,447.73,432.53,432.84,0,0
07/03/2002,432.84,432.84,422.35,429.47,0,0
07/05/2002,429.47,440.93,429.47,440.92,0,0
07/08/2002,440.92,441.55,433.36,433.61,0,0
07/09/2002,433.61,435.19,428.61,429.25,0,0
07/10/2002,429.25,430.62,418.97,419.78,0,0
07/11/2002,419.33,419.33,408.17,416.75,0,0
07/12/2002,416.69,421.06,411.89,413.28,0,0
07/15/2002,413.28,413.28,396.97,409.08,0,0
07/16/2002,409.08,413.48,404.74,407.27,0,0
07/17/2002,407.27,415.26,402.06,409.69,0,0
07/18/2002,409.69,409.69,396.71,396.71,0,0
07/19/2002,396.71,396.71,385.07,386.2,0,0
07/22/2002,386.2,389.11,374.69,379.65,0,0
07/23/2002,379.65,380.94,362.99,363.99,0,0
07/24/2002,363.98,378.56,354.11,378.56,0,0
07/25/2002,378.07,385.22,371.27,377.75,0,0
07/26/2002,378.11,382.32,376.24,382.26,0,0
07/29/2002,382.26,400.82,382.26,400.81,0,0
07/30/2002,400.81,402.32,390.55,400.91,0,0
07/31/2002,400.91,400.91,392.38,392.42,0,0
08/01/2002,392.42,394.47,388,389.21,0,0
08/02/2002,389.21,389.21,376.45,376.45,0,0
08/05/2002,376.45,376.77,367.12,367.12,0,0
08/06/2002,367.12,380.79,367.12,380.79,0,0
08/07/2002,380.79,385.21,376.56,383.47,0,0
08/08/2002,383.47,390.04,381.09,389.84,0,0
08/09/2002,389.84,391.3,384.64,388.45,0,0
08/12/2002,388.45,389.51,383.56,388.56,0,0
08/13/2002,388.56,389.57,377.75,377.76,0,0
08/14/2002,377.76,389.41,374.03,389.41,0,0
08/15/2002,389.41,392.37,388.65,390.73,0,0
08/16/2002,390.73,396.89,388.74,395.97,0,0
08/19/2002,395.97,401.5,395.39,401.29,0,0
08/20/2002,401.29,401.29,396.95,397.84,0,0
08/21/2002,397.84,406.79,397.84,406.79,0,0
08/22/2002,406.79,410.92,404.86,409.67,0,0
08/23/2002,409.67,409.67,400.13,400.13,0,0
08/26/2002,400.13,407.73,397.71,407.73,0,0
08/27/2002,407.73,408.88,397.45,397.45,0,0
08/28/2002,397.45,397.45,389.38,389.38,0,0
08/29/2002,389.38,396.1,387.23,394.4,0,0
08/30/2002,394.4,396.7,390.87,390.96,0,0
09/03/2002,390.96,390.96,379.09,379.13,0,0
09/04/2002,379.13,389.76,379.13,389.75,0,0
09/05/2002,389.75,389.75,380.91,381.06,0,0
09/06/2002,381.06,391.96,381.06,391.57,0,0
09/09/2002,391.57,393.55,385.59,392.47,0,0
09/10/2002,392.47,394.58,389.53,394.16,0,0
09/11/2002,394.56,397.55,393.2,393.37,0,0
09/12/2002,393.15,393.15,386.19,386.27,0,0
09/13/2002,386.27,390.14,383.6,389.99,0,0
09/16/2002,389.99,389.99,385.91,386.13,0,0
09/17/2002,386.13,388.46,379.15,379.31,0,0
09/18/2002,379.31,379.83,373.27,376.75,0,0
09/19/2002,376.75,376.75,365.37,365.54,0,0
09/20/2002,365.54,370.47,365.54,367.28,0,0
09/23/2002,367.28,367.28,356.73,358.68,0,0
09/24/2002,358.68,360.43,355.09,356.58,0,0
09/25/2002,356.58,365.18,356.58,365.14,0,0
09/26/2002,365.14,370.83,365.14,370.69,0,0
09/27/2002,370.69,371.03,361.41,361.78,0,0
09/30/2002,361.78,363.79,354.3,362.27,0,0
10/01/2002,362.27,368.09,357.15,368.09,0,0
10/02/2002,366.94,369.68,360.18,360.22,0,0
10/03/2002,360.22,364.08,356.49,356.85,0,0
10/04/2002,356.85,357.19,346.43,347.98,0,0
10/07/2002,347.98,347.98,337.57,338.29,0,0
10/08/2002,338.29,341.04,333.77,340.32,0,0
10/09/2002,340.32,340.32,326.88,327.04,0,0
10/10/2002,327.04,336.18,324.9,336.18,0,0
10/11/2002,336.18,347.77,336.18,344.93,0,0
10/14/2002,344.93,346.63,342.83,346.53,0,0
10/15/2002,346.53,360.63,346.53,360.52,0,0
10/16/2002,360.52,360.52,350.43,350.85,0,0
10/17/2002,350.85,362.57,350.85,362.57,0,0
10/18/2002,362.57,364.29,359.39,363.37,0,0
10/21/2002,363.37,368.63,360.59,368.63,0,0
10/22/2002,368.63,368.63,362.49,362.66,0,0
10/23/2002,362.66,368.97,359.79,368.95,0,0
10/24/2002,368.95,371.27,365.61,366.02,0,0
10/25/2002,366.02,372.64,364.94,372.64,0,0
10/28/2002,372.64,374.86,368.52,369.01,0,0
10/29/2002,369.01,369.01,362.64,368.63,0,0
10/30/2002,368.63,374.17,368.14,374.17,0,0
10/31/2002,374.17,376.71,373.05,373.5,0,0
11/01/2002,373.5,383.45,371.76,383.45,0,0
11/04/2002,383.45,391.34,383.45,386.97,0,0
11/05/2002,386.97,386.97,382.93,386.07,0,0
11/06/2002,386.07,392.73,385.61,392.73,0,0
11/07/2002,392.73,392.73,382.82,383.15,0,0
11/08/2002,383.15,385.48,377.97,379,0,0
11/11/2002,379,379,369.14,369.14,0,0
11/12/2002,369.14,377.61,369.14,374.69,0,0
11/13/2002,374.69,379.08,371.29,376.11,0,0
11/14/2002,376.11,386.24,376.11,386.24,0,0
11/15/2002,386.24,387.14,383.41,385.92,0,0
11/18/2002,385.92,388.08,381.82,382.58,0,0
11/19/2002,382.58,383.27,379.16,379.57,0,0
11/20/2002,379.57,388.59,379.37,388.59,0,0
11/21/2002,388.59,397.89,388.59,397.68,0,0
11/22/2002,397.7,400.7,394.7,400,0,0
11/25/2002,400,404.85,399.24,404.85,0,0
11/26/2002,404.85,404.85,397.15,398.32,0,0
11/27/2002,398.32,410.26,398.32,410.24,0,0
11/29/2002,410.24,411.13,406.2,406.36,0,0
12/02/2002,406.36,413.64,406.01,408.54,0,0
12/03/2002,408.54,408.54,400.83,400.83,0,0
12/04/2002,399.05,400.53,394.22,397.58,0,0
12/05/2002,397.53,399.2,394.03,394.45,0,0
12/06/2002,394.45,397.59,390.86,396.72,0,0
12/09/2002,396.72,396.72,385.93,386.29,0,0
12/10/2002,386.29,393.97,386.29,393.47,0,0
12/11/2002,393.47,395.36,391.41,393.88,0,0
12/12/2002,393.88,396.37,393.37,395.36,0,0
12/13/2002,395.36,395.36,387.77,387.98,0,0
12/16/2002,387.98,394.9,387.98,394.9,0,0
12/17/2002,394.9,394.9,390.16,391.25,0,0
12/18/2002,390.91,390.91,383.62,384.1,0,0
12/19/2002,384.02,387.69,381.29,383.41,0,0
12/20/2002,383.41,387.04,383.39,386.88,0,0
12/23/2002,386.9,390.05,385.41,389.73,0,0
12/24/2002,389.73,389.73,387.95,388.12,0,0
12/26/2002,388.12,392.21,388.12,389.4,0,0
12/27/2002,389.4,389.4,383.59,384.16,0,0
12/30/2002,384.16,384.39,379.67,382.23,0,0
12/31/2002,382.23,388.09,380.64,383.09,0,0
01/02/2003,383.09,392.6,383.09,392.58,0,0
01/03/2003,392.58,392.58,389.75,390.31,0,0
01/06/2003,390.31,397.77,390.31,397,0,0
01/07/2003,396.99,397.36,391.19,393.95,0,0
01/08/2003,393.95,393.95,389.07,389.07,0,0
01/09/2003,389.07,396.87,389.07,395.94,0,0
01/10/2003,395.94,397.99,393.06,396.44,0,0
01/13/2003,397.58,399.55,393.48,395.97,0,0
01/14/2003,396.18,398.45,395.11,398.45,0,0
01/15/2003,398.22,398.37,393.89,395.36,0,0
01/16/2003,395.52,398.87,394.24,394.9,0,0
01/17/2003,394.88,394.88,387.28,388.1,0,0
01/21/2003,388.19,389.04,383.08,383.13,0,0
01/22/2003,383.17,383.44,380.2,380.53,0,0
01/23/2003,380.53,384.39,380.22,383.71,0,0
01/24/2003,383.68,383.68,375.06,375.06,0,0
01/27/2003,375.06,375.06,368.25,368.58,0,0
01/28/2003,368.58,373.44,366.59,373.17,0,0
01/29/2003,373.17,375.27,367.16,374.84,0,0
01/30/2003,374.84,375.8,367.59,367.62,0,0
01/31/2003,367.62,372.17,366.6,372.17,0,0
02/03/2003,372.17,373.73,369.86,370.25,0,0
02/04/2003,370.25,370.25,364.99,368.72,0,0
02/05/2003,368.72,371.53,365.95,366.96,0,0
02/06/2003,366.99,368.15,363.86,364.73,0,0
02/07/2003,364.74,366.68,358.78,358.78,0,0
02/10/2003,358.78,362.1,356.91,362.1,0,0
02/11/2003,362.1,363.58,357.95,359.96,0,0
02/12/2003,359.96,360.5,355.38,355.38,0,0
02/13/2003,355.38,355.4,351.78,354.77,0,0
02/14/2003,354.77,358.7,354.73,358.5,0,0
02/18/2003,358.5,364.59,358.5,364.53,0,0
02/19/2003,364.53,364.53,358.92,360.28,0,0
02/20/2003,360.28,360.94,359.07,359.74,0,0
02/21/2003,359.74,364.93,358.2,364.36,0,0
02/24/2003,364.07,364.36,357.9,358.22,0,0
02/25/2003,357.59,361.2,354.09,361.2,0,0
02/26/2003,361.2,361.2,357.07,357.97,0,0
02/27/2003,357.97,362.35,357.97,361.46,0,0
02/28/2003,361.43,363.73,360.39,360.52,0,0
03/03/2003,360.52,364.63,358.28,359.31,0,0
03/04/2003,359.31,359.31,356.04,356.51,0,0
03/05/2003,356.51,357.06,354.64,356.54,0,0
03/06/2003,356.18,356.18,353.29,353.79,0,0
03/07/2003,353.84,355.61,350.98,354.18,0,0
03/10/2003,353.51,353.51,347.93,348.05,0,0
03/11/2003,348.01,350.79,346.44,347.03,0,0
03/12/2003,347.03,347.03,343.06,345.94,0,0
03/13/2003,345.94,355.46,345.94,355.44,0,0
03/14/2003,355.44,357.5,353.73,354.39,0,0
03/17/2003,354.39,365.4,352.38,365.4,0,0
03/18/2003,365.4,368.02,363.3,368,0,0
03/19/2003,368,368.56,365.1,368.51,0,0
03/20/2003,368.51,371.27,362.64,370.49,0,0
03/21/2003,370.49,376.37,370.49,376.23,0,0
03/24/2003,376.24,376.24,366.51,367.25,0,0
03/25/2003,367.25,372.22,367.01,371.79,0,0
03/26/2003,371.79,371.79,367.65,368.18,0,0
03/27/2003,368.18,369.73,365.09,369.5,0,0
03/28/2003,369.5,370.7,368.26,368.7,0,0
03/31/2003,368.67,368.67,361.91,364.54,0,0
04/01/2003,364.54,368.69,363.73,368.69,0,0
04/02/2003,368.69,377.11,368.69,376.3,0,0
04/03/2003,376.76,377.63,374.93,375.14,0,0
04/04/2003,375.22,377.44,373.28,373.28,0,0
04/07/2003,373.28,382.98,373.28,376.57,0,0
04/08/2003,376.43,376.46,373.67,374.62,0,0
04/09/2003,374.66,378.66,371.34,372.28,0,0
04/10/2003,372.28,373.68,371.4,372.69,0,0
04/11/2003,372.69,375.9,371,371.3,0,0
04/14/2003,371.3,377.61,371.3,377.61,0,0
04/15/2003,377.61,379.62,375.68,379.6,0,0
04/16/2003,379.6,381.81,377.36,377.7,0,0
04/17/2003,377.73,383.77,377.73,383.7,0,0
04/21/2003,383.7,385.3,382.89,385.3,0,0
04/22/2003,385.3,391.53,383.42,391.16,0,0
04/23/2003,391.16,395.01,391.16,394.97,0,0
04/24/2003,394.97,394.97,392.08,392.27,0,0
04/25/2003,392.27,392.27,388.25,388.5,0,0
04/28/2003,388.5,395.2,388.5,395.2,0,0
04/29/2003,395.2,398.4,395.2,395.78,0,0
04/30/2003,395.78,399.85,394.46,398.68,0,0
05/01/2003,398.68,399.9,394.19,398.83,0,0
05/02/2003,398.83,407.67,398.83,407.67,0,0
05/05/2003,407.67,410.18,407.67,409.8,0,0
05/06/2003,409.81,413.79,409.81,412.75,0,0
05/07/2003,412.75,412.75,409.95,410.23,0,0
05/08/2003,410.23,410.23,406.92,407.68,0,0
05/09/2003,407.68,413.53,407.68,413.53,0,0
05/12/2003,413.53,418.2,412.7,418.2,0,0
05/13/2003,418.2,420.4,415.26,419.23,0,0
05/14/2003,419.23,420.97,418.23,419.44,0,0
05/15/2003,419.44,422.24,419.25,422.05,0,0
05/16/2003,422.05,422.05,414.67,414.69,0,0
05/19/2003,414.69,416.11,408.32,408.32,0,0
05/20/2003,408.32,411.36,406.19,409.03,0,0
05/21/2003,409.03,410.73,407.05,410.73,0,0
05/22/2003,410.73,415.29,410.46,415.09,0,0
05/23/2003,415.09,418.64,413.66,418.4,0,0
05/27/2003,418.4,427.73,417.82,427.71,0,0
05/28/2003,427.71,431.34,427.71,430.48,0,0
05/29/2003,430.48,435.12,430.01,432.64,0,0
05/30/2003,432.64,441.01,432.64,441,0,0
06/02/2003,441,447.47,441,442.63,0,0
06/03/2003,442.63,443.92,440.63,443.87,0,0
06/04/2003,443.87,451.58,443.87,451.23,0,0
06/05/2003,451.23,456.69,447.87,456.69,0,0
06/06/2003,456.69,465.73,453.73,453.94,0,0
06/09/2003,453.94,453.94,444.56,444.79,0,0
06/10/2003,444.79,451.05,444.79,450.96,0,0
06/11/2003,450.96,455.5,447.76,455.5,0,0
06/12/2003,455.5,458.01,454.77,456.74,0,0
06/13/2003,456.74,457.46,449.56,449.71,0,0
06/16/2003,449.71,457.47,449.71,457.47,0,0
06/17/2003,457.47,458.49,455.14,458.01,0,0
06/18/2003,458.01,458.65,454.57,457.51,0,0
06/19/2003,457.51,460.08,450.06,450.33,0,0
06/20/2003,450.33,452.88,449.23,449.56,0,0
06/23/2003,449.56,449.78,439.17,439.41,0,0
06/24/2003,439.41,442.4,437.2,440.89,0,0
06/25/2003,440.89,446.36,440.89,443.21,0,0
06/26/2003,443.21,450.3,443.21,449.9,0,0
06/27/2003,449.9,455.14,447.97,448.75,0,0
06/30/2003,448.75,452.64,446.2,448.37,0,0
07/01/2003,448.35,449.24,441.22,449.17,0,0
07/02/2003,449.17,458.9,449.17,458.89,0,0
07/03/2003,458.89,459.03,455.97,456.35,0,0
07/07/2003,456.35,465.71,456.35,465.71,0,0
07/08/2003,465.71,474.13,465.13,473.97,0,0
07/09/2003,473.97,477.88,470.5,476.99,0,0
07/10/2003,476.99,476.99,467.61,469.03,0,0
07/11/2003,469.03,474.04,469.03,473.77,0,0
07/14/2003,473.77,481.37,473.77,479.03,0,0
07/15/2003,479.03,480.85,474.47,476.93,0,0
07/16/2003,476.93,477.97,471.93,473.68,0,0
07/17/2003,473.68,473.68,459.93,459.93,0,0
07/18/2003,459.93,464.97,459.7,464.76,0,0
07/21/2003,464.76,464.76,456.54,457.17,0,0
07/22/2003,457.17,464,457.17,464,0,0
07/23/2003,464,466.15,460.52,466.14,0,0
07/24/2003,466.14,472.51,465.25,465.26,0,0
07/25/2003,465.26,469.76,463.3,468.88,0,0
07/28/2003,468.88,474.42,468.88,473.83,0,0
07/29/2003,473.83,476.04,469.7,473.6,0,0
07/30/2003,473.6,474.23,470.93,472.8,0,0
07/31/2003,472.8,478.8,472.8,476.02,0,0
08/01/2003,476.02,476.02,467.19,468.08,0,0
08/04/2003,468.08,468.12,460.56,464.77,0,0
08/05/2003,464.77,464.77,457.08,457.45,0,0
08/06/2003,457.45,458.24,452.79,453.91,0,0
08/07/2003,453.91,454.22,449.97,453.77,0,0
08/08/2003,455.49,455.49,452.37,453.94,0,0
08/11/2003,453.94,459.27,453.94,459.27,0,0
08/12/2003,459.27,466.95,459.27,466.95,0,0
08/13/2003,466.95,468.37,466.01,467.47,0,0
08/14/2003,467.47,471.22,466.55,471.22,0,0
08/15/2003,471.22,473.65,471.22,471.92,0,0
08/18/2003,471.92,480.92,471.92,480.92,0,0
08/19/2003,480.92,488.7,480.92,488.7,0,0
08/20/2003,488.69,490.24,485.31,489.46,0,0
08/21/2003,489.46,494.82,489.46,494.82,0,0
08/22/2003,494.82,497.79,485.46,485.51,0,0
08/25/2003,485.51,485.51,480.99,483.87,0,0
08/26/2003,483.87,486.54,477.51,486.51,0,0
08/27/2003,486.51,491.44,485.91,490.92,0,0
08/28/2003,490.93,495.81,487.9,495.81,0,0
08/29/2003,495.81,499.42,494.94,497.42,0,0
09/02/2003,497.42,507.65,496.73,507.5,0,0
09/03/2003,507.5,512.01,507.5,510.71,0,0
09/04/2003,510.71,512.56,508.99,512.56,0,0
09/05/2003,512.56,514.91,507.92,508.87,0,0
09/08/2003,508.87,517.21,508.87,517.13,0,0
09/09/2003,517.13,517.13,512.51,513.57,0,0
09/10/2003,513.57,513.57,501.73,501.76,0,0
09/11/2003,501.76,507.9,501.76,507.43,0,0
09/12/2003,507.43,509.76,501.55,509.06,0,0
09/15/2003,509.06,511.95,507.47,507.64,0,0
09/16/2003,507.64,515.91,507.64,515.66,0,0
09/17/2003,515.66,516.71,513.29,515.1,0,0
09/18/2003,515.1,519.48,513.21,519.46,0,0
09/19/2003,519.46,520.61,517.52,520.2,0,0
09/22/2003,520.2,520.2,511.17,513.65,0,0
09/23/2003,513.65,519.49,513.65,519.36,0,0
09/24/2003,519.36,519.85,507.86,507.86,0,0
09/25/2003,507.86,509.34,495.05,495.06,0,0
09/26/2003,495.06,495.06,485.27,485.29,0,0
09/29/2003,485.29,492.86,482.13,492.71,0,0
09/30/2003,492.71,492.71,483.56,487.68,0,0
10/01/2003,487.68,500.35,487.68,500.32,0,0
10/02/2003,500.32,504.25,499.76,503.2,0,0
10/03/2003,503.2,513.62,503.2,512.28,0,0
10/06/2003,512.28,516.74,510.96,516.72,0,0
10/07/2003,516.72,520.78,513.56,520.77,0,0
10/08/2003,520.77,521.05,514.56,515.68,0,0
10/09/2003,515.68,526.4,515.68,521.34,0,0
10/10/2003,521.34,521.84,515.64,519.06,0,0
10/13/2003,519.06,528.91,519.06,527.57,0,0
10/14/2003,527.57,531.88,525.78,531.84,0,0
10/15/2003,531.84,534.25,526.48,527.35,0,0
10/16/2003,527.35,530.49,526.05,529.64,0,0
10/17/2003,529.64,530.35,520.36,520.36,0,0
10/20/2003,520.36,523.38,519.34,521.44,0,0
10/21/2003,521.44,526.42,521.44,525.53,0,0
10/22/2003,525.53,525.53,513.15,513.15,0,0
10/23/2003,513.15,513.55,506.81,510.49,0,0
10/24/2003,510.49,510.49,503.88,506.43,0,0
10/27/2003,506.43,516.15,506.43,515.35,0,0
10/28/2003,515.35,525.86,515.35,525.85,0,0
10/29/2003,525.85,531.99,524,531.81,0,0
10/30/2003,531.81,536.41,530.03,530.37,0,0
10/31/2003,530.37,533.26,528.11,528.22,0,0
11/03/2003,528.22,537.84,528.22,537.84,0,0
11/04/2003,537.84,540.32,535.72,538.87,0,0
11/05/2003,538.87,539.05,531.91,538.91,0,0
11/06/2003,538.91,542.95,537.08,542.94,0,0
11/07/2003,542.94,546.92,542.49,542.96,0,0
11/10/2003,542.96,543.3,533.18,533.21,0,0
11/11/2003,533.21,533.42,526.76,528.57,0,0
11/12/2003,528.57,540.66,528.57,540.66,0,0
11/13/2003,540.66,542.39,537.81,541.2,0,0
11/14/2003,541.2,544.92,532.83,532.96,0,0
11/17/2003,532.96,532.96,521.51,526.21,0,0
11/18/2003,526.21,531.39,521.58,521.68,0,0
11/19/2003,521.68,527.15,519.84,525.62,0,0
11/20/2003,525.62,529.01,520.76,523.08,0,0
11/21/2003,523.08,527.07,523.08,525.93,0,0
11/24/2003,526.8,539.51,526.8,539.51,0,0
11/25/2003,540.1,544.33,539.17,543.18,0,0
11/26/2003,544.05,547.32,539.7,545.32,0,0
11/28/2003,545.27,547.56,545.22,546.51,0,0
12/01/2003,547.59,554.64,547.59,554.59,0,0
12/02/2003,554.83,557.42,553.28,553.6,0,0
12/03/2003,553.89,556.74,545.05,545.18,0,0
12/04/2003,545.19,545.89,537.23,544.15,0,0
12/05/2003,542.72,542.73,537.82,539.02,0,0
12/08/2003,539.01,543.15,536.52,543.03,0,0
12/09/2003,543.19,544.85,534.26,534.52,0,0
12/10/2003,535.13,535.58,526.42,528.49,0,0
12/11/2003,528.72,542.93,528.63,542.92,0,0
12/12/2003,543.18,547.59,540.97,547.59,0,0
12/15/2003,547.59,553.38,535.25,535.25,0,0
12/16/2003,535.25,537.77,529.44,537.74,0,0
12/17/2003,537.8,539.08,533.1,538.73,0,0
12/18/2003,538.58,547.62,538.07,546.89,0,0
12/19/2003,546.9,549.17,541.97,546.85,0,0
12/22/2003,546.75,549.37,544.86,549.37,0,0
12/23/2003,549.37,555.03,548.37,555.03,0,0
12/24/2003,553.27,553.79,552.35,552.35,0,0
12/26/2003,554.51,555.1,554.03,554.9,0,0
12/29/2003,554.9,563.88,554.9,563.88,0,0
12/30/2003,563.88,565.46,562.13,565.46,0,0
12/31/2003,565.55,566.74,556.92,556.92,0,0
01/02/2004,558.12,564.5,558.12,560.85,0,0
01/05/2004,562.32,569.45,562.32,568.93,0,0
01/06/2004,568.86,572.67,568.06,569.89,0,0
01/07/2004,569.78,574.61,567.84,574.61,0,0
01/08/2004,574.62,580.22,574.62,579.62,0,0
01/09/2004,578.88,581.9,573.74,575.2,0,0
01/12/2004,575.76,583.01,575.47,583.01,0,0
01/13/2004,583.01,583.18,575.04,581.15,0,0
01/14/2004,581.36,586.12,581.36,586.11,0,0
01/15/2004,586.12,587.31,579.3,586.35,0,0
01/16/2004,586.35,591.99,586.35,590.41,0,0
01/20/2004,591.12,597.97,590.16,597.97,0,0
01/21/2004,597.52,598.75,591.51,597.47,0,0
01/22/2004,597.86,600.61,591.53,591.73,0,0
01/23/2004,592.4,596.14,589.92,596.14,0,0
01/26/2004,596.14,601.5,592.46,601.5,0,0
01/27/2004,601.11,601.11,594.93,595.16,0,0
01/28/2004,596.54,598.46,582.84,583.9,0,0
01/29/2004,584.24,586.81,573.34,579.85,0,0
01/30/2004,579.89,583.55,577.23,580.76,0,0
02/02/2004,581.21,585.07,576.03,580.53,0,0
02/03/2004,580.54,581.19,578.29,579.15,0,0
02/04/2004,578.29,578.29,564.03,564.03,0,0
02/05/2004,564.41,570.9,564.41,569.54,0,0
02/06/2004,569.86,584.35,569.86,584.07,0,0
02/09/2004,584.36,588.03,583.58,585.49,0,0
02/10/2004,585.48,592.83,584.69,592.83,0,0
02/11/2004,592.77,597.07,590.14,597.07,0,0
02/12/2004,596.53,596.93,592.13,592.74,0,0
02/13/2004,593.11,594.81,584.86,585.12,0,0
02/17/2004,585.14,594.48,585.14,594.48,0,0
02/18/2004,594.48,595.41,590.4,591.48,0,0
02/19/2004,591.5,596,582.38,582.59,0,0
02/20/2004,582.59,583.7,575.47,579.89,0,0
02/23/2004,580.7,581.86,570.18,570.2,0,0
02/24/2004,570.2,575.91,566.21,571.87,0,0
02/25/2004,572.37,579.09,571.56,579.04,0,0
02/26/2004,577.91,583.86,576.58,583.86,0,0
02/27/2004,584.18,587.06,582.21,585.49,0,0
03/01/2004,585.63,594.77,585.63,594.77,0,0
03/02/2004,594.75,596.22,590.96,591.07,0,0
03/03/2004,591.06,592.93,585.58,591.33,0,0
03/04/2004,591.69,598.38,589.52,598.38,0,0
03/05/2004,598.38,603.16,594.36,599.54,0,0
03/08/2004,599.54,603.12,592.34,592.51,0,0
03/09/2004,592.54,593.26,584.31,585.95,0,0
03/10/2004,586.43,589.78,574.56,575.01,0,0
03/11/2004,574.21,581.02,568.7,568.74,0,0
03/12/2004,568.74,582.83,568.74,582.83,0,0
03/15/2004,582.48,582.48,566.87,566.94,0,0
03/16/2004,568.43,573.85,562.67,566.64,0,0
03/17/2004,566.65,578.92,566.65,578.57,0,0
03/18/2004,578.22,578.22,569.23,574.55,0,0
03/19/2004,574.55,577.41,570.19,570.74,0,0
03/22/2004,570.74,570.74,557.94,558.98,0,0
03/23/2004,560.31,566.05,558.51,560.92,0,0
03/24/2004,561.35,562.26,556.13,557.62,0,0
03/25/2004,558.62,571.69,558.62,571.53,0,0
03/26/2004,571.73,575.56,570.72,572.92,0,0
03/29/2004,572.96,583.47,572.96,583.38,0,0
03/30/2004,583.16,589.41,582.14,589.4,0,0
03/31/2004,589.4,591.67,585.16,590.32,0,0
04/01/2004,590.33,596.15,590.33,595.32,0,0
04/02/2004,595.32,604.22,595.32,603.46,0,0
04/05/2004,603.42,606.42,601.71,606.39,0,0
04/06/2004,605.5,605.5,599.28,599.33,0,0
04/07/2004,599.36,603.76,595.22,601.64,0,0
04/08/2004,601.64,606,597.88,597.88,0,0
04/12/2004,597.88,603.04,597.88,599.65,0,0
04/13/2004,599.65,601.04,584.34,585.83,0,0
04/14/2004,585.83,588.01,578.88,582.01,0,0
04/15/2004,581.92,586.02,575.81,580.3,0,0
04/16/2004,580.3,585.64,576.67,583.37,0,0
04/19/2004,583.37,587.38,579.17,586.95,0,0
04/20/2004,586.95,591.96,575.79,575.81,0,0
04/21/2004,575.98,583.22,573.58,583.22,0,0
04/22/2004,582.86,593.67,582.28,593.24,0,0
04/23/2004,593.31,594.36,586.05,590.71,0,0
04/26/2004,591.99,596.41,588.67,589.38,0,0
04/27/2004,590.06,594.98,587.24,590.75,0,0
04/28/2004,590.76,590.76,575.82,577.04,0,0
04/29/2004,577.01,580.45,564.44,567.25,0,0
04/30/2004,567.29,570.27,558.57,559.79,0,0
05/03/2004,560.08,568.38,560.08,565.47,0,0
05/04/2004,565.84,575.39,565.18,569.64,0,0
05/05/2004,569.63,573.28,568.92,570.06,0,0
05/06/2004,570.06,570.06,556.97,563.09,0,0
05/07/2004,563.09,566.28,548.56,548.56,0,0
05/10/2004,548.51,548.51,533.51,537.86,0,0
05/11/2004,539.69,548.69,539.69,548.67,0,0
05/12/2004,548.65,549.28,534.41,549,0,0
05/13/2004,548.99,552.4,545,547.17,0,0
05/14/2004,546.84,549.76,540.77,543.76,0,0
05/17/2004,543.76,543.76,530.68,535.34,0,0
05/18/2004,536.45,542.56,536.45,542.56,0,0
05/19/2004,542.56,552.75,540.01,540.86,0,0
05/20/2004,541.18,544.05,538.02,540.74,0,0
05/21/2004,542.49,546.8,541.41,545.81,0,0
05/24/2004,546.95,552.76,546.95,551.72,0,0
05/25/2004,551.6,565.43,550.16,565.39,0,0
05/26/2004,565.41,567.77,562.47,567.77,0,0
05/27/2004,567.77,571.87,564.35,568.56,0,0
05/28/2004,568.47,569.5,566.16,568.32,0,0
06/01/2004,567.74,572.76,566.64,572.49,0,0
06/02/2004,572.9,574.81,570.76,573.56,0,0
06/03/2004,573.56,573.56,562.44,562.44,0,0
06/04/2004,562.81,571.1,562.81,567.76,0,0
06/07/2004,567.75,578.91,567.75,578.9,0,0
06/08/2004,578.09,578.48,575.7,577.91,0,0
06/09/2004,577.35,578.12,568.5,568.58,0,0
06/10/2004,569.08,571.32,567.78,569.12,0,0
06/14/2004,568.47,568.47,557.66,557.67,0,0
06/15/2004,559.16,569.69,559.16,567.93,0,0
06/16/2004,569.04,570.15,566.64,570.07,0,0
06/17/2004,570.35,571.16,565.21,569.55,0,0
06/18/2004,569.57,572.42,566.96,570.51,0,0
06/21/2004,570.8,571.85,568.15,568.74,0,0
06/22/2004,568.74,571.95,563.88,571.89,0,0
06/23/2004,571.62,580.79,571.23,580.15,0,0
06/24/2004,580.53,583.06,578.92,579.05,0,0
06/25/2004,579.27,587.21,578.93,587.21,0,0
06/28/2004,588.55,588.82,583.38,584.11,0,0
06/29/2004,583.93,590.07,583.72,587.83,0,0
06/30/2004,588.34,591.51,587.73,591.51,0,0
07/01/2004,591.35,591.38,582.45,582.45,0,0
07/02/2004,582.43,582.92,579.35,582.72,0,0
07/06/2004,582.06,582.06,571.47,572.41,0,0
07/07/2004,572.41,575.84,571.49,572.02,0,0
07/08/2004,570.76,570.99,560.54,560.71,0,0
07/09/2004,560.73,565.32,560.73,563.73,0,0
07/12/2004,563.54,564.56,558.29,562.22,0,0
07/13/2004,562.38,564.93,562.38,562.69,0,0
07/14/2004,562.69,565.88,557.66,559.74,0,0
07/15/2004,560.19,564.35,560.19,562.15,0,0
07/16/2004,562.86,564.01,554.8,555.47,0,0
07/19/2004,555.59,556.75,551.14,554.74,0,0
07/20/2004,555.51,564.25,555.13,564.18,0,0
07/21/2004,564.2,566.03,548.58,548.58,0,0
07/22/2004,548.03,549.6,539.05,546.52,0,0
07/23/2004,546.52,546.52,539.22,539.22,0,0
07/26/2004,539.54,542.29,531.4,533.49,0,0
07/27/2004,533.49,544.63,533.49,544.61,0,0
07/28/2004,544.61,544.61,534.57,541.2,0,0
07/29/2004,543.12,549.9,543.12,549.84,0,0
07/30/2004,549.66,552.14,547.67,551.26,0,0
08/02/2004,550.82,551.92,544.4,551.92,0,0
08/03/2004,551.8,551.8,543.47,543.63,0,0
08/04/2004,542.63,546.07,536.52,542.67,0,0
08/05/2004,542.74,542.74,532.09,532.36,0,0
08/06/2004,529.93,529.93,519.28,519.64,0,0
08/09/2004,519.65,522.56,518.15,518.38,0,0
08/10/2004,518.97,529.83,518.97,529.83,0,0
08/11/2004,529.83,529.83,517.89,526.63,0,0
08/12/2004,526.6,526.6,517.07,517.1,0,0
08/13/2004,517.65,521.04,515.9,517.39,0,0
08/16/2004,517.39,528.06,517.39,528.06,0,0
08/17/2004,528.31,533.28,528.31,530,0,0
08/18/2004,530,541.7,526.98,541.62,0,0
08/19/2004,541.53,541.53,536.14,537.43,0,0
08/20/2004,537.44,547.92,537.44,547.92,0,0
08/23/2004,547.92,549.97,543.44,543.47,0,0
08/24/2004,545.48,548.58,542.56,545.01,0,0
08/25/2004,545.08,550.16,542.13,550.14,0,0
08/26/2004,549.79,549.79,546,547.25,0,0
08/27/2004,547.25,551.89,547.25,551.67,0,0
08/30/2004,551.62,551.62,544.46,544.56,0,0
08/31/2004,544.68,548.45,541.96,547.93,0,0
09/01/2004,547.96,563.38,547.7,552.45,0,0
09/02/2004,552.33,559.8,551.88,559.78,0,0
09/03/2004,559.39,561.63,554.13,556.24,0,0
09/07/2004,557.47,563.02,557.47,562.93,0,0
09/08/2004,562.95,565.79,557.64,557.79,0,0
09/09/2004,558.74,567.73,558.74,566.18,0,0
09/10/2004,566.29,570.06,562.16,569.91,0,0
09/13/2004,570.49,575.04,570.49,573.1,0,0
09/14/2004,573.1,573.1,567.74,570.96,0,0
09/15/2004,570.97,570.97,566.53,568.52,0,0
09/16/2004,568.45,575.1,568.45,574.54,0,0
09/17/2004,576.05,576.38,569.76,573.17,0,0
09/20/2004,572.71,573.97,569.86,570.74,0,0
09/21/2004,571.35,577.15,571.35,576.92,0,0
09/22/2004,576.09,576.09,565.53,565.89,0,0
09/23/2004,565.86,567.76,564.91,565.81,0,0
09/24/2004,565.83,569.63,565.83,565.97,0,0
09/27/2004,565.17,565.17,558.36,558.36,0,0
09/28/2004,559.6,565.73,558.58,565.66,0,0
09/29/2004,565.63,571.06,565.22,571.06,0,0
09/30/2004,571.02,574.71,569.33,572.92,0,0
10/01/2004,573.88,585.38,573.6,585.03,0,0
10/04/2004,585.04,592.02,585.04,589.09,0,0
10/05/2004,589.1,590.09,586.64,587.34,0,0
10/06/2004,587.22,592.66,586.55,592.66,0,0
10/07/2004,592.23,592.23,582.37,582.6,0,0
10/08/2004,581.45,583.14,575.59,575.65,0,0
10/11/2004,575.65,577.56,574.61,577.56,0,0
10/12/2004,576.32,578.1,570.49,576.71,0,0
10/13/2004,578.78,580.74,568.51,569.42,0,0
10/14/2004,569.48,570.06,564.79,564.87,0,0
10/15/2004,565.03,572.42,564.04,569.42,0,0
10/18/2004,569.36,573.19,565.97,572.03,0,0
10/19/2004,572.7,576.63,566.49,566.67,0,0
10/20/2004,566.09,570.35,562.82,570.13,0,0
10/21/2004,570.4,576.7,568.38,576.66,0,0
10/22/2004,576.66,577.64,567.57,567.77,0,0
10/25/2004,566.61,573.64,565.71,571.67,0,0
10/26/2004,571.8,577.99,567.32,577.62,0,0
10/27/2004,577.66,587.18,577.53,587.18,0,0
10/28/2004,586.3,586.43,581.72,585.62,0,0
10/29/2004,585.63,586.82,581.41,583.78,0,0
11/01/2004,583.79,587.42,581.11,587,0,0
11/02/2004,586.82,591.54,583.53,585.44,0,0
11/03/2004,585.44,596.59,585.44,595.33,0,0
11/04/2004,594.55,602.13,591.77,602.13,0,0
11/05/2004,603.11,607.25,600.94,604.28,0,0
11/08/2004,604.38,605.51,601.21,602.08,0,0
11/09/2004,601.78,607,601.27,606.64,0,0
11/10/2004,606.58,611.93,605.46,609.61,0,0
11/11/2004,609.63,616.3,609.29,616.3,0,0
11/12/2004,616.3,621.96,614.15,621.96,0,0
11/15/2004,621.57,623.86,618.97,623.86,0,0
11/16/2004,623.73,623.73,617.8,617.9,0,0
11/17/2004,619.5,627.92,619.5,622.97,0,0
11/18/2004,622.41,623.17,618.84,622.05,0,0
11/19/2004,622.06,622.06,613.19,613.43,0,0
11/22/2004,613.44,621.59,612.02,621.52,0,0
11/23/2004,621.55,624.53,616.54,624.53,0,0
11/24/2004,624.46,630.29,624.41,629.51,0,0
11/26/2004,629.8,632.77,629.8,631.16,0,0
11/29/2004,631.78,636,626.84,634.46,0,0
11/30/2004,634.46,635.81,632.53,633.71,0,0
12/01/2004,633.87,644.21,633.87,643.69,0,0
12/02/2004,642.92,644.57,639.72,642.5,0,0
12/03/2004,642.62,644.84,640.87,642.21,0,0
12/06/2004,641.73,641.95,636.56,639.02,0,0
12/07/2004,639.29,639.78,625.46,625.5,0,0
12/08/2004,625.51,631.36,624.99,631.15,0,0
12/09/2004,629.53,630.03,621.74,629.18,0,0
12/10/2004,628.42,633.7,626.55,632.25,0,0
12/13/2004,633.54,638.08,631.65,638.03,0,0
12/14/2004,638.03,643.62,637.67,643.54,0,0
12/15/2004,643.44,648.6,642.68,648.6,0,0
12/16/2004,647.98,648.13,640.53,642.22,0,0
12/17/2004,641.96,642.39,638.67,641.93,0,0
12/20/2004,642.11,645.17,636.95,638.04,0,0
12/21/2004,638.67,646.2,638.67,646.2,0,0
12/22/2004,645.91,649.75,645.68,648.46,0,0
12/23/2004,648.62,650.73,648.61,649.37,0,0
12/27/2004,649.95,651.72,642.84,644.34,0,0
12/28/2004,644.4,654.6,644.4,654.57,0,0
12/29/2004,653.59,654.4,651.95,653.34,0,0
12/30/2004,653.05,654.45,652.99,653.06,0,0
12/31/2004,653.14,656.11,651.08,651.54,0,0
01/03/2005,651.57,654.3,639.43,640.44,0,0
01/04/2005,640.44,643.05,627.89,628.55,0,0
01/05/2005,627.42,628.66,617.48,617.48,0,0
01/06/2005,618.87,624.29,616.97,619.82,0,0
01/07/2005,621.58,622.49,612.39,613.21,0,0
01/10/2005,613.21,623.3,613.21,617.73,0,0
01/11/2005,617.74,617.74,609.91,611.52,0,0
01/12/2005,611.59,613.7,604.64,613.19,0,0
01/13/2005,613.72,616.57,609.06,610.13,0,0
01/14/2005,610.53,617.55,610.53,617.48,0,0
01/18/2005,616.91,625.81,615.29,624.87,0,0
01/19/2005,625.09,625.38,616.73,617.9,0,0
01/20/2005,616.57,617.22,611.73,612.34,0,0
01/21/2005,613.42,616.9,609.6,611.08,0,0
01/24/2005,612.03,614.51,604.17,604.53,0,0
01/25/2005,606.17,612.42,605.37,606.5,0,0
01/26/2005,606.52,616.59,606.52,616.57,0,0
01/27/2005,616.22,620.39,614.33,616.91,0,0
01/28/2005,617.43,617.43,609.96,613,0,0
01/31/2005,615.49,624.31,615.49,624.01,0,0
02/01/2005,623.9,628.61,623.43,628.14,0,0
02/02/2005,628.47,631.98,627.63,631.98,0,0
02/03/2005,631.69,631.69,625.6,629.32,0,0
02/04/2005,628.92,637.45,628.73,637.45,0,0
02/07/2005,637.46,639.84,634.39,636.61,0,0
02/08/2005,636.47,638.97,635.89,638.72,0,0
02/09/2005,638.19,639.51,625.43,625.71,0,0
02/10/2005,626.54,627.98,622.26,626.8,0,0
02/11/2005,626.54,635.48,621.94,634.76,0,0
02/14/2005,634.83,636.19,631.73,635.02,0,0
02/15/2005,635.02,638.56,632.3,634.94,0,0
02/16/2005,634.21,640.59,632.6,638.85,0,0
02/17/2005,639.27,640.51,631.13,631.14,0,0
02/18/2005,633.03,634.15,627.99,630.13,0,0
02/22/2005,628.96,630.17,617.93,617.93,0,0
02/23/2005,619.57,624.44,619.53,620.55,0,0
02/24/2005,620.84,627.61,616.91,627.56,0,0
02/25/2005,627.66,637.53,627.05,637.53,0,0
02/28/2005,637.19,637.93,629.21,634.02,0,0
03/01/2005,634.06,639.35,633.81,638.52,0,0
03/02/2005,637.16,642.75,634.99,637.33,0,0
03/03/2005,638.8,641.09,633.94,638.29,0,0
03/04/2005,638.29,646,638.29,644.95,0,0
03/07/2005,644.95,647.64,643.59,643.86,0,0
03/08/2005,643.86,645.06,637.62,637.97,0,0
03/09/2005,637.37,637.37,631.07,631.08,0,0
03/10/2005,631.37,631.65,624.81,626.94,0,0
03/11/2005,627.15,631.54,624.58,626.83,0,0
03/14/2005,627.03,630.3,626.4,630.3,0,0
03/15/2005,630.3,635.09,626.65,626.82,0,0
03/16/2005,626.07,627.11,621.78,622.91,0,0
03/17/2005,623.14,626.87,621.65,625.46,0,0
03/18/2005,625.46,626.96,619.52,622.41,0,0
03/21/2005,622.57,623.05,617.76,621.57,0,0
03/22/2005,621.57,628.09,618.23,618.58,0,0
03/23/2005,618.58,618.58,612.06,612.06,0,0
03/24/2005,612.84,619.65,612.84,615.27,0,0
03/28/2005,615.86,618.33,614.42,615.13,0,0
03/29/2005,615.04,618.82,603.75,604.6,0,0
03/30/2005,605.21,614.9,605.21,614.9,0,0
03/31/2005,614.9,615.76,611.96,614.89,0,0
04/01/2005,616.34,620.74,608.82,611.55,0,0
04/04/2005,611.27,615.13,606.82,613.75,0,0
04/05/2005,613.86,616.4,613.11,614.52,0,0
04/06/2005,615.28,620.9,615.28,616.23,0,0
04/07/2005,616.25,620.81,613.63,619.77,0,0
04/08/2005,619.34,619.52,610.65,610.75,0,0
04/11/2005,610.91,611.79,606.29,607.17,0,0
04/12/2005,606.41,613.67,600.73,613.03,0,0
04/13/2005,612.88,612.91,601.7,602.55,0,0
04/14/2005,602.59,603.62,591.94,591.94,0,0
04/15/2005,591.97,592.47,579.65,580.14,0,0
04/18/2005,580.8,586.77,577.66,585.33,0,0
04/19/2005,586.2,594.94,586.2,594.94,0,0
04/20/2005,594.94,595.95,584.93,584.96,0,0
04/21/2005,587.07,599.14,587.07,598.97,0,0
04/22/2005,598.78,598.78,584.64,589.53,0,0
04/25/2005,590.8,596.44,590.8,596.44,0,0
04/26/2005,595.98,598.31,587.46,587.65,0,0
04/27/2005,586.69,590.59,580.66,587.15,0,0
04/28/2005,585.78,585.8,575.02,575.02,0,0
04/29/2005,576.36,579.73,570.03,579.3,0,0
05/02/2005,579.57,585.84,579.19,585.84,0,0
05/03/2005,585.2,589.26,582.2,584.48,0,0
05/04/2005,585.09,595.25,585.09,595.25,0,0
05/05/2005,595,598.33,591.14,595.64,0,0
05/06/2005,597.22,599.03,594.59,596.52,0,0
05/09/2005,596.47,602.9,594.21,602.9,0,0
05/10/2005,601.18,601.18,593.86,595.04,0,0
05/11/2005,595.04,596.47,588.43,595.57,0,0
05/12/2005,595.86,597.37,585.63,586.9,0,0
05/13/2005,587.52,588.76,578.14,582.02,0,0
05/16/2005,582.49,591.71,582.43,591.71,0,0
05/17/2005,590.61,595.65,587.76,595.28,0,0
05/18/2005,595.27,607.88,595.27,607.88,0,0
05/19/2005,607.88,611.06,606.95,610.46,0,0
05/20/2005,610.55,610.58,605.48,609.41,0,0
05/23/2005,609.41,615.08,609.38,612.87,0,0
05/24/2005,612.87,613.69,610.14,612.95,0,0
05/25/2005,612.01,612.01,605.33,606.4,0,0
05/26/2005,607.31,614.7,607.31,614.7,0,0
05/27/2005,614.7,617.59,612.7,616.9,0,0
05/31/2005,616.9,619.39,615.68,616.78,0,0
06/01/2005,616.7,624.83,616.7,623.74,0,0
06/02/2005,623.76,625.68,621.84,625.23,0,0
06/03/2005,625.24,626.38,619.15,620.3,0,0
06/06/2005,620.49,623.08,618.69,622.94,0,0
06/07/2005,623.29,630.92,623.29,623.78,0,0
06/08/2005,623.78,626.05,619.72,620.47,0,0
06/09/2005,620.47,626.29,617.23,626.23,0,0
06/10/2005,626.23,627.69,624.41,626.33,0,0
06/13/2005,625.98,630.4,624.68,629.01,0,0
06/14/2005,628.87,634.39,628.27,634.39,0,0
06/15/2005,634.82,637.18,629.94,637.18,0,0
06/16/2005,637.19,644.02,636.83,644.02,0,0
06/17/2005,643.39,648.19,642.06,644.25,0,0
06/20/2005,643.44,643.8,640.25,641.81,0,0
06/21/2005,641.83,643.31,640.19,641.04,0,0
06/22/2005,642.07,645.64,639.93,643.45,0,0
06/23/2005,642.8,644.27,634.06,634.12,0,0
06/24/2005,633.79,633.84,625.84,630.06,0,0
06/27/2005,630.41,630.41,625.84,628.32,0,0
06/28/2005,629.2,641.55,629.13,641.48,0,0
06/29/2005,641.69,643.24,640.28,642.75,0,0
06/30/2005,643.37,646.04,639.1,639.64,0,0
07/01/2005,639.76,643.04,638.93,643.04,0,0
07/05/2005,642.5,653.21,641.81,653.21,0,0
07/06/2005,653.06,654.32,647.8,648.27,0,0
07/07/2005,644.86,649.53,639.12,649.3,0,0
07/08/2005,649.77,662.69,649.73,662.14,0,0
07/11/2005,662.32,672.32,662.32,671.74,0,0
07/12/2005,671.36,674.33,667.35,670.79,0,0
07/13/2005,671.1,671.28,665.99,667.65,0,0
07/14/2005,668.94,673.24,662.11,663.02,0,0
07/15/2005,660.68,664.67,658.4,663.74,0,0
07/18/2005,663.74,663.74,658.03,658.56,0,0
07/19/2005,659.77,669.07,659.77,668.86,0,0
07/20/2005,667.24,677.87,666.09,677.55,0,0
07/21/2005,677.38,677.38,666.67,667.1,0,0
07/22/2005,667.33,677.77,667.33,677.77,0,0
07/25/2005,677.61,679.6,670.41,670.99,0,0
07/26/2005,671.57,676.36,670.03,674.58,0,0
07/27/2005,674.76,675.36,668.82,674.88,0,0
07/28/2005,675.38,683.05,674.1,683.05,0,0
07/29/2005,682.09,684.81,678.6,679.74,0,0
08/01/2005,680.09,685.18,680.09,682.8,0,0
08/02/2005,682.86,688.5,682.86,688.5,0,0
08/03/2005,688.36,688.36,682.63,683.4,0,0
08/04/2005,683.38,683.38,671.62,671.84,0,0
08/05/2005,671.72,671.76,660.81,662.79,0,0
08/08/2005,663.43,666.3,659.09,659.6,0,0
08/09/2005,659.81,663.22,658.55,660.48,0,0
08/10/2005,661.65,668.2,656.29,660.16,0,0
08/11/2005,659.93,666.37,659.24,666.37,0,0
08/12/2005,664.9,665.29,655.26,659.99,0,0
08/15/2005,660,667.23,656.29,665.65,0,0
08/16/2005,664.83,664.83,654.49,654.6,0,0
08/17/2005,654.56,658.36,652.41,654.82,0,0
08/18/2005,653.94,654.2,648.82,651.18,0,0
08/19/2005,650.95,654.1,650.71,652.51,0,0
08/22/2005,652.51,657.47,652.28,657.47,0,0
08/23/2005,657.93,658.62,652.21,655.47,0,0
08/24/2005,655.08,662.31,652.73,655.01,0,0
08/25/2005,654.99,659.11,654.99,657.7,0,0
08/26/2005,657.35,657.38,648.01,648.64,0,0
08/29/2005,647.67,655.32,645.38,655.32,0,0
08/30/2005,655.32,655.32,650.38,653.76,0,0
08/31/2005,654,666.53,652.73,666.51,0,0
09/01/2005,666.3,670.52,665.19,668.45,0,0
09/02/2005,668.35,668.71,662.28,663.33,0,0
09/06/2005,663.6,674.49,663.6,674.48,0,0
09/07/2005,674.37,677.32,672.05,677.32,0,0
09/08/2005,675.9,675.9,670.74,673.47,0,0
09/09/2005,673.96,678.05,673.83,678.05,0,0
09/12/2005,677.86,682.49,676.1,680.82,0,0
09/13/2005,679.69,679.69,672.38,673.13,0,0
09/14/2005,673.42,675.46,665.86,666.35,0,0
09/15/2005,666.98,668.62,663.87,665.42,0,0
09/16/2005,667.64,671.95,666.42,671.95,0,0
09/19/2005,671.98,672.46,666.05,667.02,0,0
09/20/2005,667.92,670.69,658.95,660.63,0,0
09/21/2005,659.9,659.9,649.94,649.94,0,0
09/22/2005,649.92,652.82,644.74,651.17,0,0
09/23/2005,650.78,656.56,647.07,655.46,0,0
09/26/2005,656.85,662.14,656.85,660.2,0,0
09/27/2005,660.11,662.27,654.7,659.16,0,0
09/28/2005,659.17,660.02,652.24,656.04,0,0
09/29/2005,655.95,665.03,653.24,665.03,0,0
09/30/2005,665.04,667.78,663.02,667.78,0,0
10/03/2005,667.75,673.24,667.75,670.55,0,0
10/04/2005,670.99,674.17,663.83,663.84,0,0
10/05/2005,663.84,663.84,644.98,644.98,0,0
10/06/2005,645.13,648.54,633.38,639.45,0,0
10/07/2005,640.79,645.64,640.4,644.34,0,0
10/10/2005,644.98,645.61,637.32,637.97,0,0
10/11/2005,638.55,642.09,630.09,630.09,0,0
10/12/2005,629.9,631.13,616.78,621.57,0,0
10/13/2005,620.94,624.1,614.76,623.28,0,0
10/14/2005,624.87,633.14,621.16,633.14,0,0
10/17/2005,633.49,635.86,626.74,633.36,0,0
10/18/2005,633.23,633.23,625.19,625.37,0,0
10/19/2005,624.09,638.24,618.06,638.24,0,0
10/20/2005,638.16,638.74,623.14,627.54,0,0
10/21/2005,627.24,636.26,627.24,632.73,0,0
10/24/2005,632.99,646.6,632.99,646.6,0,0
10/25/2005,646.6,646.6,636.82,642.73,0,0
10/26/2005,642.24,648.01,637.37,638.41,0,0
10/27/2005,636.9,636.9,623.54,624.03,0,0
10/28/2005,624.18,635.56,624.18,635.31,0,0
10/31/2005,635.39,648.26,635.39,646.54,0,0
11/01/2005,645.4,646.09,640.18,643.03,0,0
11/02/2005,643.09,657.05,642.88,657.04,0,0
11/03/2005,659.1,663.9,656.56,658.78,0,0
11/04/2005,659.38,660.13,653.29,658.16,0,0
11/07/2005,659.17,663.07,656.31,661.24,0,0
11/08/2005,660.17,660.17,654.67,656.23,0,0
11/09/2005,656.73,663.75,654.98,659.81,0,0
11/10/2005,659.92,665.14,651.5,664.94,0,0
11/11/2005,664.22,667.82,663.43,666.66,0,0
11/14/2005,667.5,667.99,661.55,663.93,0,0
11/15/2005,663.75,664.76,655.28,656.24,0,0
11/16/2005,656.4,657.94,649.92,654.64,0,0
11/17/2005,655.75,667.14,655.75,667.14,0,0
11/18/2005,670.1,672.98,667.52,672.22,0,0
11/21/2005,672.33,679.32,669.06,678.97,0,0
11/22/2005,678.42,683.73,676.64,682.55,0,0
11/23/2005,682.03,686.22,681.48,683.14,0,0
11/25/2005,683.51,684.11,681.57,683.58,0,0
11/28/2005,683.5,683.56,671.51,671.51,0,0
11/29/2005,672.94,678.06,672.17,673.69,0,0
11/30/2005,673.97,680.18,673.97,677.19,0,0
12/01/2005,677.96,690.91,677.96,690.21,0,0
12/02/2005,690.21,690.64,684.95,690.57,0,0
12/05/2005,690.18,690.18,682.89,686.56,0,0
12/06/2005,686.57,693.1,686.57,687.57,0,0
12/07/2005,687.82,688.21,681.09,683,0,0
12/08/2005,683.01,690.23,680.55,685.22,0,0
12/09/2005,685.22,689.89,682.92,688.77,0,0
12/12/2005,689.7,691.84,686.41,689.54,0,0
12/13/2005,689.18,692.25,686.58,689.03,0,0
12/14/2005,689.18,693.63,687.65,690.5,0,0
12/15/2005,690.99,691.1,681.19,684.72,0,0
12/16/2005,684.74,687.12,682.13,683.08,0,0
12/19/2005,683.24,683.24,671.65,672.25,0,0
12/20/2005,672.35,676.86,669.04,672.78,0,0
12/21/2005,673.5,681.95,673.5,679.74,0,0
12/22/2005,679.98,684.17,679.55,684.08,0,0
12/23/2005,684.47,686.95,684.45,686.44,0,0
12/27/2005,686.71,688.4,676.57,676.57,0,0
12/28/2005,677.52,681.18,675.14,680.08,0,0
12/29/2005,680.03,681.95,677.82,677.96,0,0
12/30/2005,677.72,677.72,670.85,673.21,0,0
01/03/2006,675.14,685.23,666.58,684.06,0,0
01/04/2006,684.25,690.16,683.42,689.26,0,0
01/05/2006,689.61,692.41,687.66,691.77,0,0
01/06/2006,693.2,700.44,692.12,699.39,0,0
01/09/2006,699.93,708.04,699.93,706.24,0,0
01/10/2006,704.88,711,702.21,711,0,0
01/11/2006,710.9,711.19,705.57,711.19,0,0
01/12/2006,710.76,711.68,706.04,706.79,0,0
01/13/2006,707.05,708.99,705.6,708.44,0,0
01/17/2006,706.84,706.84,700.66,703.62,0,0
01/18/2006,700.79,704.52,698.58,703.78,0,0
01/19/2006,703.78,715.79,703.78,714.94,0,0
01/20/2006,714.94,716.53,703.57,704.6,0,0
01/23/2006,706.1,709.68,704.53,707.82,0,0
01/24/2006,709,718.51,709,718.02,0,0
01/25/2006,719.26,720.3,713.13,716.44,0,0
01/26/2006,717.58,728.57,717.58,728.48,0,0
01/27/2006,728.98,736.25,728.15,732.22,0,0
01/30/2006,732.24,734.01,729.97,730.86,0,0
01/31/2006,730.62,734.01,726.71,733.18,0,0
02/01/2006,733.2,736.45,729.89,735.48,0,0
02/02/2006,735.12,735.53,721.95,726.25,0,0
02/03/2006,724.66,729.2,720.31,724.22,0,0
02/06/2006,724.58,727.89,720.43,727.89,0,0
02/07/2006,727.89,729.77,716.82,717.18,0,0
02/08/2006,718.6,722.3,713.88,721.16,0,0
02/09/2006,722.2,727.49,717.61,718.16,0,0
02/10/2006,717.55,718.42,708.83,717.14,0,0
02/13/2006,716.47,716.47,708.51,710.53,0,0
02/14/2006,710.75,721.62,708.12,719.7,0,0
02/15/2006,719.64,725.1,716.66,725.1,0,0
02/16/2006,725.43,731.92,725.43,731.92,0,0
02/17/2006,733.1,733.26,727.97,730.94,0,0
02/21/2006,731.4,733.33,723.71,726.78,0,0
02/22/2006,727.33,734,725.12,733.53,0,0
02/23/2006,733.13,736.62,728.73,732.44,0,0
02/24/2006,732.28,737.21,729.46,736.6,0,0
02/27/2006,736.64,742.77,736.64,740.63,0,0
02/28/2006,739.64,739.64,729.15,730.61,0,0
03/01/2006,731.52,742.34,731.05,742.34,0,0
03/02/2006,741.34,743.04,735.95,740.16,0,0
03/03/2006,740.16,745.18,736.52,738.44,0,0
03/06/2006,738.87,738.94,728.89,731.16,0,0
03/07/2006,730.2,730.2,719.17,721.05,0,0
03/08/2006,720.2,723.8,713.62,721.84,0,0
03/09/2006,722.24,726.42,717.63,718.27,0,0
03/10/2006,718.64,726.34,714.86,726.34,0,0
03/13/2006,727.41,734.25,726.62,728.04,0,0
03/14/2006,727.96,736.12,724.97,736.1,0,0
03/15/2006,736.1,742.94,734.95,742.94,0,0
03/16/2006,744.17,748.35,743,743.79,0,0
03/17/2006,745.23,746.75,741.74,746.09,0,0
03/20/2006,746.36,747.16,741.74,745.62,0,0
03/21/2006,745.35,749.6,735.47,736.1,0,0
03/22/2006,736.12,745.68,733.69,744.85,0,0
03/23/2006,744.86,747.63,742.01,747.6,0,0
03/24/2006,747.98,753.87,747.3,753.83,0,0
03/27/2006,753.83,754.32,750.33,754.03,0,0
03/28/2006,753.87,757.91,749.31,751.27,0,0
03/29/2006,752.03,764.17,752.03,764.17,0,0
03/30/2006,764.38,767.16,759.26,762.59,0,0
03/31/2006,763.03,765.1,759.04,765.1,0,0
04/03/2006,765.24,768.98,758.66,759.22,0,0
04/04/2006,758.79,764.54,756.76,762.32,0,0
04/05/2006,762.61,766.79,758.51,766.26,0,0
04/06/2006,766.04,767.08,761.15,766.23,0,0
04/07/2006,767.58,771.54,754.58,756.13,0,0
04/10/2006,756.14,759.2,750.89,752.95,0,0
04/11/2006,753.07,755.39,740.24,742.11,0,0
04/12/2006,741.92,748.33,741.55,747.77,0,0
04/13/2006,747.81,753.63,743.46,751.11,0,0
04/17/2006,751.11,754.08,744.73,749.47,0,0
04/18/2006,750.85,770.05,750.85,769.81,0,0
04/19/2006,770.5,778.42,768.49,778.42,0,0
04/20/2006,778.04,778.1,768.1,774.67,0,0
04/21/2006,774.67,778.57,768.3,772.13,0,0
04/24/2006,772.1,772.1,763.05,766.14,0,0
04/25/2006,767.03,767.45,760.32,764.82,0,0
04/26/2006,765.04,771.86,763.56,765.24,0,0
04/27/2006,763.43,771.05,755.26,761.4,0,0
04/28/2006,761.4,767.76,758.13,764.53,0,0
05/01/2006,765.2,770.82,760.32,761.12,0,0
05/02/2006,761.62,767.58,759.91,767.58,0,0
05/03/2006,767.86,769.39,762.23,767.73,0,0
05/04/2006,767.9,774.79,767.9,774.72,0,0
05/05/2006,776.48,784.62,776.48,781.86,0,0
05/08/2006,781.54,782.79,778.64,781.6,0,0
05/09/2006,781.61,782.48,779.46,780.72,0,0
05/10/2006,780.1,780.1,772.75,775.94,0,0
05/11/2006,775.88,775.88,757.46,757.47,0,0
05/12/2006,757.45,757.45,742.05,742.4,0,0
05/15/2006,739.95,740.85,729.95,737.64,0,0
05/16/2006,737.64,742.14,734.52,737.46,0,0
05/17/2006,735.18,735.46,723.77,725.85,0,0
05/18/2006,725.84,732.56,718.31,718.47,0,0
05/19/2006,718.43,725.45,710.81,722.54,0,0
05/22/2006,721.53,721.53,705.73,715.25,0,0
05/23/2006,718.1,727.52,710.63,711.29,0,0
05/24/2006,711.07,717.15,696.06,711.27,0,0
05/25/2006,714.77,725.58,714.77,725.58,0,0
05/26/2006,727.05,731.14,725.08,729.55,0,0
05/30/2006,728.55,728.55,710.92,711.04,0,0
05/31/2006,711.03,721.29,711.03,720.98,0,0
06/01/2006,721.59,736.5,721.32,736.5,0,0
06/02/2006,738.58,742.26,731.77,737.46,0,0
06/05/2006,736.66,736.66,713.51,713.91,0,0
06/06/2006,714.66,716.05,702.89,710.96,0,0
06/07/2006,711.34,721.49,706.68,706.78,0,0
06/08/2006,704.71,707.28,684.91,706.53,0,0
06/09/2006,707.9,714.15,699.63,701.39,0,0
06/12/2006,701.62,701.93,683.19,683.2,0,0
06/13/2006,682.15,691.35,671.19,672.72,0,0
06/14/2006,672.66,679.43,669.88,677.1,0,0
06/15/2006,678.38,702.82,678.38,701.05,0,0
06/16/2006,700.27,700.69,690.03,693.06,0,0
06/19/2006,693.06,694.74,678.82,680.76,0,0
06/20/2006,680.73,686.13,677.34,677.5,0,0
06/21/2006,677.65,693.8,677.65,690.67,0,0
06/22/2006,690.44,690.44,683.49,688.04,0,0
06/23/2006,687.23,694.56,682.68,690.14,0,0
06/26/2006,690.21,698.74,690.21,698.64,0,0
06/27/2006,698.63,702.31,685.55,686.94,0,0
06/28/2006,687.71,688.78,679.9,688.04,0,0
06/29/2006,687.99,714.32,687.99,714.32,0,0
06/30/2006,714.32,723.21,710.3,723.21,0,0
07/03/2006,724.5,730.8,724.5,730.8,0,0
07/05/2006,727.69,727.69,715.21,719.85,0,0
07/06/2006,719.87,725.5,716.86,720.64,0,0
07/07/2006,719.28,720.32,708.37,709.3,0,0
07/10/2006,709.9,715.95,706.75,709.08,0,0
07/11/2006,708.79,714.4,701.05,714.39,0,0
07/12/2006,714.16,714.67,700.93,701.17,0,0
07/13/2006,699.47,699.47,686.29,687.29,0,0
07/14/2006,687.02,687.26,674.82,681.24,0,0
07/17/2006,680.9,685.17,675.28,677.68,0,0
07/18/2006,679.34,685.68,670.85,681.64,0,0
07/19/2006,681.58,703.58,681.3,702.34,0,0
07/20/2006,702.75,705.17,683.14,683.61,0,0
07/21/2006,683.6,683.6,668.58,671.94,0,0
07/24/2006,674.25,690.76,674.25,690.76,0,0
07/25/2006,690.76,701.02,688.56,697.44,0,0
07/26/2006,695.7,699.59,686.12,694.45,0,0
07/27/2006,696.66,701.87,684.29,685.69,0,0
07/28/2006,687.43,700.69,687.43,700.03,0,0
07/31/2006,698.62,701.64,695.13,700.56,0,0
08/01/2006,698.66,698.66,686.6,689.89,0,0
08/02/2006,690.84,700.54,690.84,696.81,0,0
08/03/2006,695.67,706.36,690.2,704.38,0,0
08/04/2006,706.03,716.05,694.19,701.26,0,0
08/07/2006,700.71,700.71,691.95,696.05,0,0
08/08/2006,697.12,700.92,686.42,687.47,0,0
08/09/2006,689.8,695.19,680.27,681.05,0,0
08/10/2006,679.61,688.96,674.75,686.27,0,0
08/11/2006,685.82,685.82,676.4,679.04,0,0
08/14/2006,680.4,691.17,680.4,681.73,0,0
08/15/2006,681.72,697.85,681.72,697.83,0,0
08/16/2006,698.54,708.23,698.54,707.39,0,0
08/17/2006,706.88,713.86,705.38,710.78,0,0
08/18/2006,712.06,712.38,704.4,711.68,0,0
08/21/2006,709.84,709.84,702.59,705.33,0,0
08/22/2006,705.33,709.25,703.45,707.76,0,0
08/23/2006,708.09,711.09,696.38,698.42,0,0
08/24/2006,698.41,701.57,693.19,698.72,0,0
08/25/2006,697.64,703.8,696.41,699.24,0,0
08/28/2006,699.55,707.8,699.14,706.65,0,0
08/29/2006,707.37,715.18,702.8,714.85,0,0
08/30/2006,715.23,721.97,713.77,720.58,0,0
08/31/2006,722.05,725.04,720.23,720.53,0,0
09/01/2006,720.61,724.79,718.71,721.56,0,0
09/05/2006,721.56,727.86,721.03,727.5,0,0
09/06/2006,727.46,727.46,712.03,712.04,0,0
09/07/2006,711.24,713.88,704.51,706.47,0,0
09/08/2006,706.47,709.51,705.4,708.54,0,0
09/11/2006,706.59,711.13,700.44,707.57,0,0
09/12/2006,708.05,725.63,708.05,724.48,0,0
09/13/2006,724.79,731.3,723.92,730.7,0,0
09/14/2006,730.52,730.52,723.66,727.6,0,0
09/15/2006,729.75,732.22,725.48,729.35,0,0
09/18/2006,728.4,733.15,725.88,728.84,0,0
09/19/2006,728.86,729.08,715.27,725.45,0,0
09/20/2006,726.37,737.28,726.37,734.48,0,0
09/21/2006,735.7,738.16,724.46,727.13,0,0
09/22/2006,726.05,726.05,714.08,718.63,0,0
09/25/2006,718.72,728.8,714.7,727.09,0,0
09/26/2006,727.04,732.05,725.59,729.61,0,0
09/27/2006,729.32,733.94,727.77,732.54,0,0
09/28/2006,732.66,736.76,727.89,732.56,0,0
09/29/2006,732.56,734.02,725.3,725.59,0,0
10/02/2006,725.55,726.95,716.63,718.81,0,0
10/03/2006,717.68,722.52,712.17,718.35,0,0
10/04/2006,718.17,733.62,716.87,733.47,0,0
10/05/2006,733.27,743.38,733.18,743.08,0,0
10/06/2006,741.75,743.09,735.26,739.81,0,0
10/09/2006,739.81,745.69,736.16,744.57,0,0
10/10/2006,744.57,747.84,741.97,745.88,0,0
10/11/2006,744.53,747.26,736.5,741.71,0,0
10/12/2006,743.58,757.15,743.58,757.09,0,0
10/13/2006,757.27,763.37,756.12,762.65,0,0
10/16/2006,763.12,769.86,762.54,769.48,0,0
10/17/2006,767.64,767.64,758.81,764.91,0,0
10/18/2006,766.1,771.82,761.46,763.41,0,0
10/19/2006,762.7,768.39,760.77,767.39,0,0
10/20/2006,768.21,768.32,760.24,762.13,0,0
10/23/2006,761.95,767.05,756.27,763.52,0,0
10/24/2006,763.5,763.7,758.86,762.43,0,0
10/25/2006,762.3,768.79,760.28,767.15,0,0
10/26/2006,768.71,776.02,764.23,776.02,0,0
10/27/2006,775.2,775.2,764.83,765.84,0,0
10/30/2006,764.58,771.46,760.7,770.36,0,0
10/31/2006,770.84,772.09,762.48,766.84,0,0
11/01/2006,766.82,769.89,751.61,752.15,0,0
11/02/2006,752.12,753.23,746.29,750.13,0,0
11/03/2006,751.05,755.69,747.08,752.73,0,0
11/06/2006,753.96,764.85,753.96,763.08,0,0
11/07/2006,763.19,772.22,762.6,764.39,0,0
11/08/2006,761.97,771.8,759.06,769.84,0,0
11/09/2006,770.6,771.07,758.37,762.06,0,0
11/10/2006,762.18,769.15,761.33,769.15,0,0
11/13/2006,768.71,773.73,767.34,772.41,0,0
11/14/2006,772.54,785.17,769.27,785.06,0,0
11/15/2006,784.95,794.18,784.76,791.96,0,0
11/16/2006,791.96,793.64,788.81,790.75,0,0
11/17/2006,789.87,789.87,783.47,788.47,0,0
11/20/2006,787.69,792.43,786.4,790.62,0,0
11/21/2006,790.55,792.45,788.04,792.17,0,0
11/22/2006,792.75,795.17,790.58,792.91,0,0
11/24/2006,792.03,794.25,787.18,792.28,0,0
11/27/2006,790.79,790.79,771.78,772.11,0,0
11/28/2006,771.21,775.13,767.81,774.82,0,0
11/29/2006,776.86,785.04,776.86,784.16,0,0
11/30/2006,784.04,789.58,782.28,786.12,0,0
12/01/2006,785.71,787.11,773.06,781.17,0,0
12/04/2006,781.91,796.56,781.91,795.85,0,0
12/05/2006,797.16,801.01,795.16,797.42,0,0
12/06/2006,796.47,798.36,792.51,795.94,0,0
12/07/2006,796.53,798.45,791.18,792.29,0,0
12/08/2006,791.5,796.35,786.55,792.56,0,0
12/11/2006,792.54,795.16,790.12,793.07,0,0
12/12/2006,793.23,793.72,784.64,788.41,0,0
12/13/2006,790.71,792.88,785.94,788.75,0,0
12/14/2006,789.31,798.62,789.31,794.21,0,0
12/15/2006,795.09,798.13,792.26,792.71,0,0
12/18/2006,793.69,795.4,780.64,782.02,0,0
12/19/2006,780.28,784.04,775.33,782.1,0,0
12/20/2006,782.71,788.82,782.71,785.56,0,0
12/21/2006,785.9,789.61,780.63,782.9,0,0
12/22/2006,783.23,783.5,778.12,780.84,0,0
12/26/2006,780.29,788.59,779.8,788.22,0,0
12/27/2006,788.16,797.79,788.16,797.74,0,0
12/28/2006,796.98,798.53,793.41,794.53,0,0
12/29/2006,794.44,795.96,786.84,787.51,0,0
01/03/2007,788.31,796.62,779.31,787.3,0,0
01/04/2007,786.42,791.83,779.68,789.93,0,0
01/05/2007,787.7,787.7,774.55,775.87,0,0
01/08/2007,776.13,778.83,769.27,776.93,0,0
01/09/2007,777.1,778.74,768.69,778.36,0,0
01/10/2007,776.22,779.45,772.7,778.79,0,0
01/11/2007,779.5,791,779.5,788.45,0,0
01/12/2007,788.11,794.22,787.87,794.22,0,0
01/16/2007,794.28,799.3,789.63,791.37,0,0
01/17/2007,789.81,793.57,788.54,788.67,0,0
01/18/2007,788.13,788.19,776.87,778.13,0,0
01/19/2007,778.13,785.45,775.17,785.16,0,0
01/22/2007,784.96,785.04,775.83,777.91,0,0
01/23/2007,777.59,788.69,776.82,785.27,0,0
01/24/2007,786.59,794.06,786.59,794.02,0,0
01/25/2007,793.92,794.64,782.09,784.07,0,0
01/26/2007,784.23,789.07,778.34,788.02,0,0
01/29/2007,787.37,795.13,787.2,793.09,0,0
01/30/2007,793.6,798.24,791.84,797.84,0,0
01/31/2007,797.03,803.46,793.23,800.13,0,0
02/01/2007,802.02,807.73,801.92,807.73,0,0
02/02/2007,807.95,810.35,806.77,809.34,0,0
02/05/2007,809.2,810.49,805.36,806.37,0,0
02/06/2007,807.2,809.98,804.3,809.98,0,0
02/07/2007,811.16,816.05,809.41,816.05,0,0
02/08/2007,815.05,816.9,812.39,816.38,0,0
02/09/2007,815.98,817.01,803.61,806.84,0,0
02/12/2007,808.02,808.31,802.41,805.8,0,0
02/13/2007,806.98,812.44,806.98,812.44,0,0
02/14/2007,812.6,818.19,811.73,813.87,0,0
02/15/2007,814.32,817.64,812.01,815.36,0,0
02/16/2007,815.63,818.46,810.18,818.13,0,0
02/20/2007,816.87,827.18,812.19,826.05,0,0
02/21/2007,824.33,827.12,821.82,827.1,0,0
02/22/2007,827.63,830.01,822.72,829.42,0,0
02/23/2007,828.8,828.84,823.11,826.63,0,0
02/26/2007,828.03,829.4,818.24,823.68,0,0
02/27/2007,817.66,817.66,790.49,792.87,0,0
02/28/2007,793.26,797.45,784.42,792.96,0,0
03/01/2007,787.62,795.94,773.88,790.91,0,0
03/02/2007,788.2,788.61,775.17,775.31,0,0
03/05/2007,771.91,777.37,760.12,760.13,0,0
03/06/2007,764.32,781.83,764.32,778.9,0,0
03/07/2007,778.75,781.13,773.71,775.8,0,0
03/08/2007,780.29,786.75,778.89,781.14,0,0
03/09/2007,784.2,787.49,780.07,785.11,0,0
03/12/2007,784.64,789.88,783.44,789.01,0,0
03/13/2007,786.41,786.41,767.99,769.06,0,0
03/14/2007,768.52,776.77,761.06,775.67,0,0
03/15/2007,775.69,783.55,775.69,783.55,0,0
03/16/2007,783.44,784.79,776.49,778.59,0,0
03/19/2007,780.92,789.29,780.92,786.88,0,0
03/20/2007,786.59,793.59,785.58,793.59,0,0
03/21/2007,794.25,808.56,792.74,807.46,0,0
03/22/2007,808.4,809.28,804.59,808.04,0,0
03/23/2007,807.85,810.38,807.37,809.56,0,0
03/26/2007,810,811.05,802.13,808.98,0,0
03/27/2007,808.88,808.88,800.62,802.43,0,0
03/28/2007,799.95,800.87,792.97,797.29,0,0
03/29/2007,800.07,803.09,791.42,798.79,0,0
03/30/2007,799.95,804.33,794.42,800.47,0,0
04/02/2007,801.77,803.19,798.17,803.19,0,0
04/03/2007,804.02,813.37,804.02,811.75,0,0
04/04/2007,811.58,811.83,807.78,810.66,0,0
04/05/2007,810.86,813.9,810.35,813.17,0,0
04/09/2007,813.84,814.31,809.92,811.56,0,0
04/10/2007,811.41,816.13,811.4,814.47,0,0
04/11/2007,814.82,814.93,804.6,808.27,0,0
04/12/2007,807.14,814.93,803.14,814.93,0,0
04/13/2007,815.02,819.28,811.78,819.28,0,0
04/16/2007,821.12,831.49,821.12,831.44,0,0
04/17/2007,831.06,831.71,826.04,828.93,0,0
04/18/2007,827.41,827.55,823.32,824.31,0,0
04/19/2007,823.82,823.82,815.9,819.25,0,0
04/20/2007,823.55,829.43,823.55,828.69,0,0
04/23/2007,830.66,830.66,825.35,827.54,0,0
04/24/2007,828.34,829.31,820.2,826.38,0,0
04/25/2007,828.3,834.89,826.29,832.07,0,0
04/26/2007,831.87,835.17,827,833.86,0,0
04/27/2007,832.55,832.57,826.92,829.69,0,0
04/30/2007,829.91,830.43,814.21,814.38,0,0
05/01/2007,815.38,816.94,807.69,816.18,0,0
05/02/2007,816.39,829.9,816.39,828.41,0,0
05/03/2007,828.45,830.87,826.02,828.7,0,0
05/04/2007,830.23,832.7,827.82,832.7,0,0
05/07/2007,833.28,835.13,830.85,831.85,0,0
05/08/2007,830.33,830.86,821.74,830.86,0,0
05/09/2007,828.28,836.99,826.68,834.72,0,0
05/10/2007,832.71,832.71,818.56,818.73,0,0
05/11/2007,818.7,829.49,818.7,829.49,0,0
05/14/2007,828.93,831.15,820.65,822.29,0,0
05/15/2007,822.33,827.6,813.69,814.15,0,0
05/16/2007,814.72,820.16,810.61,820.16,0,0
05/17/2007,819.45,819.45,813.23,815.6,0,0
05/18/2007,818.2,825.25,814.65,823.6,0,0
05/21/2007,823.39,837.19,823.22,833.59,0,0
05/22/2007,833.56,841.38,832.16,839.75,0,0
05/23/2007,840.75,845.94,835.58,836.53,0,0
05/24/2007,836.29,840.61,821.28,823.7,0,0
05/25/2007,825.2,831.75,825.2,830.03,0,0
05/29/2007,831.24,838.58,831.24,837.44,0,0
05/30/2007,836.49,843.36,831.18,843.36,0,0
05/31/2007,844.19,849.26,843.71,846.68,0,0
06/01/2007,848.62,856.39,848.62,853.36,0,0
06/04/2007,852.53,855.19,849.26,854.93,0,0
06/05/2007,853.48,853.48,844.1,848.29,0,0
06/06/2007,845.58,845.58,837.09,841.09,0,0
06/07/2007,839.5,839.5,824.84,825.36,0,0
06/08/2007,824.97,836.11,822.22,835.24,0,0
06/11/2007,834.35,837.23,829.02,833.14,0,0
06/12/2007,830.82,831.91,819.75,821.65,0,0
06/13/2007,822.99,833.88,822.76,832.52,0,0
06/14/2007,832.91,840.98,832.91,837.01,0,0
06/15/2007,842.65,851.15,842.65,848.09,0,0
06/18/2007,848.69,849.24,842.38,846.43,0,0
06/19/2007,845.52,849.48,840.38,848.31,0,0
06/20/2007,849.36,850.8,835.83,836.14,0,0
06/21/2007,834.58,840.02,828.71,839.75,0,0
06/22/2007,839.03,839.17,829.35,833.88,0,0
06/25/2007,834.12,837.95,824.66,827.41,0,0
06/26/2007,828.65,832.21,823.04,826.01,0,0
06/27/2007,823.98,838.6,820.18,838.52,0,0
06/28/2007,838.52,845.5,838.22,839.14,0,0
06/29/2007,840.73,845.67,832.63,833.4,0,0
07/02/2007,836.08,845,836.08,845,0,0
07/03/2007,845.45,849.16,845.45,848.2,0,0
07/05/2007,848.27,850.77,843.74,850.1,0,0
07/06/2007,849.67,853.52,845.71,852.25,0,0
07/09/2007,853.21,854.5,849.2,853.05,0,0
07/10/2007,851.19,851.19,837.27,837.42,0,0
07/11/2007,837.82,840.69,834.14,840.01,0,0
07/12/2007,842.61,855.11,842.61,855.11,0,0
07/13/2007,854.27,856.48,851.25,855.71,0,0
07/16/2007,854.98,855.5,846.88,848.48,0,0
07/17/2007,849.79,854.67,849.79,849.92,0,0
07/18/2007,849.64,849.64,835.79,845.86,0,0
07/19/2007,848.8,853.37,848.8,851.83,0,0
07/20/2007,850.69,850.69,830.66,836.21,0,0
07/23/2007,838.2,842.04,835.55,835.69,0,0
07/24/2007,832.37,832.37,809.53,811.76,0,0
07/25/2007,815.21,821.27,803.14,812.4,0,0
07/26/2007,807.16,807.16,780.59,791.44,0,0
07/27/2007,790.71,794.76,777.09,777.87,0,0
07/30/2007,778.87,787.6,770.59,784.15,0,0
07/31/2007,787.46,794.62,775.38,775.69,0,0
08/01/2007,774.97,780.66,765.23,777.89,0,0
08/02/2007,779.16,785.14,777.02,783.87,0,0
08/03/2007,783.45,784.28,754.11,754.97,0,0
08/06/2007,756.94,766.76,743.39,766.3,0,0
08/07/2007,763.89,778.34,758.47,773.66,0,0
08/08/2007,778.48,803.51,778.48,795.52,0,0
08/09/2007,786.69,796.32,779.65,784.67,0,0
08/10/2007,777.85,800.15,768.47,788.82,0,0
08/13/2007,793.14,800.14,779.85,779.87,0,0
08/14/2007,781.4,784.01,763.17,763.17,0,0
08/15/2007,762.19,775.71,751.04,751.53,0,0
08/16/2007,749.58,768.88,736,768.86,0,0
08/17/2007,784.27,796.93,776,785.85,0,0
08/20/2007,787.8,791.74,778.58,787.6,0,0
08/21/2007,786.74,792.82,783.84,788.29,0,0
08/22/2007,792.96,799.58,792.83,798.49,0,0
08/23/2007,800.52,802.57,786.66,788.23,0,0
08/24/2007,788.07,798.87,787.16,798.74,0,0
08/27/2007,797.78,797.78,788.45,789.49,0,0
08/28/2007,787.21,787.21,767.54,767.78,0,0
08/29/2007,770.78,787.61,770.78,787.27,0,0
08/30/2007,783.09,791.67,779.1,783.21,0,0
08/31/2007,789.58,795.67,786.53,792.33,0,0
09/04/2007,792.5,805.68,791.06,800.77,0,0
09/05/2007,798.2,798.22,787.77,790.45,0,0
09/06/2007,792.38,795.46,785.45,792.81,0,0
09/07/2007,787.28,787.32,772.97,775.88,0,0
09/10/2007,777.73,780.68,759.42,769.62,0,0
09/11/2007,771.31,782.66,771.31,782.45,0,0
09/12/2007,781.5,783.38,776.8,777.69,0,0
09/13/2007,779.79,787.02,774.43,780.33,0,0
09/14/2007,777.12,783.3,772.25,783.04,0,0
09/17/2007,782.66,782.66,774.82,775.76,0,0
09/18/2007,777.6,806.68,775.37,806.66,0,0
09/19/2007,809.26,822.87,809.26,817.67,0,0
09/20/2007,816.96,816.96,805.37,809.83,0,0
09/21/2007,813.16,817.24,812.25,812.97,0,0
09/24/2007,813.35,815.21,803.65,805.63,0,0
09/25/2007,803.35,804.43,797.81,803.31,0,0
09/26/2007,804.72,812.28,804.71,809.08,0,0
09/27/2007,810.72,814.08,809.68,813.88,0,0
09/28/2007,813.64,815.45,803.75,805.12,0,0
10/01/2007,806.04,825.75,805.65,824.63,0,0
10/02/2007,824.99,832.25,824.99,831.91,0,0
10/03/2007,829.35,831.12,823.86,826.22,0,0
10/04/2007,827.59,829.78,824.2,829.19,0,0
10/05/2007,833,847.32,833,844.55,0,0
10/08/2007,844.02,845.29,836.94,840.08,0,0
10/09/2007,841.31,846.62,837.43,845.69,0,0
10/10/2007,845.06,845.65,838.96,845.05,0,0
10/11/2007,847.17,852.06,830.98,834.99,0,0
10/12/2007,834.9,843.78,834.9,840.86,0,0
10/15/2007,841.12,842.15,824.4,829.46,0,0
10/16/2007,827.74,828.53,822.71,823.5,0,0
10/17/2007,828.1,832.19,815.14,825.05,0,0
10/18/2007,824.74,826.78,817.81,824.88,0,0
10/19/2007,825.03,825.03,798.17,798.64,0,0
10/22/2007,794.81,812.14,788.66,810.21,0,0
10/23/2007,813.64,818.4,805.99,818.4,0,0
10/24/2007,814.37,814.51,795.6,810.7,0,0
10/25/2007,811.22,817.51,800.03,805.89,0,0
10/26/2007,811.31,821.43,808.76,821.4,0,0
10/29/2007,822.8,826.91,818.07,821.87,0,0
10/30/2007,820,821.86,814.02,815.02,0,0
10/31/2007,817.89,830.39,815.15,827.42,0,0
11/01/2007,822.88,822.88,794,795.7,0,0
11/02/2007,799.49,801.92,787.65,797.8,0,0
11/05/2007,797.77,797.77,784.07,790.26,0,0
11/06/2007,790.98,802.26,784.26,801.92,0,0
11/07/2007,796,796,775.37,775.78,0,0
11/08/2007,778.48,782.45,762.38,780.76,0,0
11/09/2007,779.42,779.5,765.06,772.05,0,0
11/12/2007,771.77,783.13,765.57,766.87,0,0
11/13/2007,770.78,789.76,770.78,788.65,0,0
11/14/2007,791.42,794.25,779.44,782,0,0
11/15/2007,782.11,782.11,765.64,771.36,0,0
11/16/2007,772.2,773.44,759.25,769.02,0,0
11/19/2007,765.22,765.22,747.07,750.04,0,0
11/20/2007,750.77,757.28,736.52,748.98,0,0
11/21/2007,747.22,748.75,736.05,740.16,0,0
11/23/2007,743.48,759.46,743.48,755.03,0,0
11/26/2007,755.71,757.72,734.49,734.83,0,0
11/27/2007,736.67,745.59,734.4,743.36,0,0
11/28/2007,747.51,770.61,747.47,769.92,0,0
11/29/2007,769.48,771.34,762.2,766.09,0,0
11/30/2007,771.29,780.12,764.63,767.05,0,0
12/03/2007,768.2,769.27,759.79,759.87,0,0
12/04/2007,757.15,757.56,749.49,752.11,0,0
12/05/2007,758.16,767.67,758.1,765.63,0,0
12/06/2007,764.92,786.7,764.92,786.7,0,0
12/07/2007,787.13,787.3,781.97,785.53,0,0
12/10/2007,786.84,794.31,785.03,791.39,0,0
12/11/2007,792.49,796.34,765.78,765.99,0,0
12/12/2007,771.52,787.34,763.57,771.65,0,0
12/13/2007,768.11,770.25,759.2,769.33,0,0
12/14/2007,765.6,769.7,753.59,753.83,0,0
12/17/2007,751.28,751.47,739.25,739.25,0,0
12/18/2007,739.36,754.73,735.85,754.25,0,0
12/19/2007,753.37,758.32,749.36,756.29,0,0
12/20/2007,759.26,767.5,750.65,767.5,0,0
12/21/2007,774.4,785.19,774.33,785.19,0,0
12/24/2007,785.88,794.39,785.88,794.39,0,0
12/26/2007,791.97,799.57,788.6,796.84,0,0
12/27/2007,795.57,795.66,773.53,773.78,0,0
12/28/2007,777.29,782.35,771.32,771.7,0,0
12/31/2007,770.46,770.9,760.2,766,0,0
01/02/2008,765.9,768.46,749.95,753.58,0,0
01/03/2008,754.95,758.89,744.43,744.82,0,0
01/04/2008,741.3,741.3,720.39,721.55,0,0
01/07/2008,723.62,730.93,714.3,724.09,0,0
01/08/2008,724.52,735.24,704.61,704.77,0,0
01/09/2008,704.5,712.43,689.92,712.27,0,0
01/10/2008,708.29,725.64,702.67,720.33,0,0
01/11/2008,719.49,719.49,703.2,704.88,0,0
01/14/2008,706.53,714.49,706.53,712.58,0,0
01/15/2008,707.39,707.39,694.51,697.47,0,0
01/16/2008,695.58,709.57,690.38,699.71,0,0
01/17/2008,700.92,703.56,680.13,680.83,0,0
01/18/2008,680.42,689.83,666.62,673.53,0,0
01/22/2008,658.85,683.23,650,671.68,0,0
01/23/2008,671.2,693.75,654.72,693.53,0,0
01/24/2008,695.28,704.06,686.68,692.99,0,0
01/25/2008,697.33,703.28,684.62,688.64,0,0
01/28/2008,687.74,702.26,680.94,702.26,0,0
01/29/2008,704.25,706.44,695.35,705.39,0,0
01/30/2008,705.1,715.71,695.07,695.57,0,0
01/31/2008,691.01,718.25,686.54,712.93,0,0
02/01/2008,714.92,731.24,713.82,730.02,0,0
02/04/2008,730.69,731.13,720.73,723.42,0,0
02/05/2008,721.8,721.8,701.66,701.81,0,0
02/06/2008,704.5,711.1,691.61,692.26,0,0
02/07/2008,690.96,707.09,688.2,702.64,0,0
02/08/2008,702.37,708.42,693.36,698.89,0,0
02/11/2008,699.15,704.14,690.6,699.64,0,0
02/12/2008,702,712.58,700.82,705.34,0,0
02/13/2008,709.13,721.65,709.13,721.65,0,0
02/14/2008,722.75,722.83,703.47,705.52,0,0
02/15/2008,703.71,703.71,694.81,701.89,0,0
02/19/2008,705.74,710.48,699.35,702.38,0,0
02/20/2008,701.66,710.9,695.36,709.99,0,0
02/21/2008,712.41,719.01,695.13,696.18,0,0
02/22/2008,696.83,697.17,683.54,695.68,0,0
02/25/2008,695.84,712.07,693.06,710.37,0,0
02/26/2008,710.33,723.83,707.07,717.31,0,0
02/27/2008,714.6,723.93,710.54,716.57,0,0
02/28/2008,714.95,715.25,702.63,705.75,0,0
02/29/2008,702.02,702.02,683.82,686.65,0,0
03/03/2008,686.05,689.13,675.13,684.25,0,0
03/04/2008,680.89,684.19,670.59,680.73,0,0
03/05/2008,682.85,688.26,677.22,683.86,0,0
03/06/2008,682.12,682.45,662.58,662.63,0,0
03/07/2008,659.3,669.27,654.62,660.2,0,0
03/10/2008,660.72,660.76,643.28,644.05,0,0
03/11/2008,647.74,673.52,647.74,673.52,0,0
03/12/2008,673.87,681.21,666.96,667.29,0,0
03/13/2008,662.73,680.94,654.37,679.83,0,0
03/14/2008,681.77,681.94,655.69,663,0,0
03/17/2008,654.9,659.86,645.69,650.64,0,0
03/18/2008,650.97,682.1,650.97,681.44,0,0
03/19/2008,684.03,689.49,664.49,664.49,0,0
03/20/2008,669.59,682.14,665.36,681.17,0,0
03/24/2008,682.72,705.12,682.72,701.29,0,0
03/25/2008,701.6,705.99,696.66,705.35,0,0
03/26/2008,704.49,704.49,696.11,702.26,0,0
03/27/2008,702.54,703.83,692.29,692.67,0,0
03/28/2008,693.38,695.32,682.48,682.98,0,0
03/31/2008,683.51,693.86,681.85,687.98,0,0
04/01/2008,692.02,710.17,692.01,710.17,0,0
04/02/2008,710.54,716.67,706.35,712.24,0,0
04/03/2008,709.95,716.28,706.29,713.48,0,0
04/04/2008,714.68,720.49,709.23,713.8,0,0
04/07/2008,716.5,720.04,710.67,712.52,0,0
04/08/2008,711.11,714.36,707.39,711.73,0,0
04/09/2008,711.99,714.43,697.1,698.61,0,0
04/10/2008,698.5,710.39,696.57,707.17,0,0
04/11/2008,703.75,704.12,686.69,688.41,0,0
04/14/2008,687.36,693.83,684.96,686.26,0,0
04/15/2008,687.58,692.26,684.88,692.16,0,0
04/16/2008,695.55,713.35,695.54,712.88,0,0
04/17/2008,711.87,712.06,704.02,707.97,0,0
04/18/2008,712.93,723.86,712.93,720.65,0,0
04/21/2008,718.95,719.48,714.74,718.18,0,0
04/22/2008,715.98,715.98,697.8,704.03,0,0
04/23/2008,705.46,711.13,701.69,708.13,0,0
04/24/2008,708.29,720.88,698.95,716.86,0,0
04/25/2008,718.03,723.84,710.68,721.75,0,0
04/28/2008,721.18,728.44,718.35,725.28,0,0
04/29/2008,724.96,724.96,715.33,719.16,0,0
04/30/2008,719.8,726.77,713.64,715.9,0,0
05/01/2008,715.54,729.63,714.74,729.43,0,0
05/02/2008,729.82,735.79,724.78,725.93,0,0
05/05/2008,727.99,727.99,721.27,724.18,0,0
05/06/2008,722.79,731.62,719.13,729.43,0,0
05/07/2008,730.12,733.49,715.36,716.48,0,0
05/08/2008,718.06,720.86,714.05,719.51,0,0
05/09/2008,716.66,721.63,714.01,720.13,0,0
05/12/2008,721.46,733.64,720.15,732.93,0,0
05/13/2008,733.22,737.44,729.36,736.64,0,0
05/14/2008,737.26,744.34,735.35,735.88,0,0
05/15/2008,736.33,743.79,733.38,743.22,0,0
05/16/2008,745.75,745.75,732.87,740.96,0,0
05/19/2008,741.02,747.99,736.35,738.02,0,0
05/20/2008,736.81,737.12,730.44,735.78,0,0
05/21/2008,736.62,742.57,724.33,727.17,0,0
05/22/2008,728.31,736.11,728.24,732.96,0,0
05/23/2008,731.03,731.03,719.37,724.2,0,0
05/27/2008,724.94,734.49,724.89,734.2,0,0
05/28/2008,735.69,738.34,730.83,738.34,0,0
05/29/2008,737.68,750.69,737.03,745.33,0,0
05/30/2008,745.78,749.25,742.93,747.38,0,0
06/02/2008,747.48,748,733.67,741.12,0,0
06/03/2008,741.99,746.61,732.12,738.81,0,0
06/04/2008,737.23,749.78,735.27,743.66,0,0
06/05/2008,743.93,762.89,743.93,762.89,0,0
06/06/2008,759.93,759.93,740.63,740.63,0,0
06/09/2008,740.89,743.44,729.37,735.84,0,0
06/10/2008,732.31,736.49,728.68,732.69,0,0
06/11/2008,731.7,732.03,718.02,718.02,0,0
06/12/2008,718.15,730.39,717.44,719.67,0,0
06/13/2008,723.01,733.4,723.01,733.4,0,0
06/16/2008,733.16,740.94,730.86,740.46,0,0
06/17/2008,741.18,742.81,736.31,736.52,0,0
06/18/2008,735.66,735.66,726.06,730.88,0,0
06/19/2008,730.41,737.82,727.96,737.82,0,0
06/20/2008,735.92,735.92,719.49,725.56,0,0
06/23/2008,727.35,728.71,719.34,719.67,0,0
06/24/2008,718.25,718.42,707.2,708.03,0,0
06/25/2008,708.21,718.72,708.21,716.4,0,0
06/26/2008,711.88,711.88,696.47,698.7,0,0
06/27/2008,697.87,701.13,692.14,698.08,0,0
06/30/2008,697.85,701.26,689.74,689.92,0,0
07/01/2008,686.77,691.55,676.47,691.46,0,0
07/02/2008,691.49,694.16,672.03,672.12,0,0
07/03/2008,672.76,673.59,663.79,665.78,0,0
07/07/2008,665.72,671.93,651.92,658.35,0,0
07/08/2008,659.1,682.48,655.11,682.48,0,0
07/09/2008,682.98,684.29,663.52,663.57,0,0
07/10/2008,663.18,675.67,661.97,670.45,0,0
07/11/2008,666.86,678.55,659.43,674.78,0,0
07/14/2008,677.23,680.62,661.53,664.5,0,0
07/15/2008,661.76,673.76,647.37,662.21,0,0
07/16/2008,663.52,686.57,660.5,686.57,0,0
07/17/2008,687.76,696.83,683.48,696.48,0,0
07/18/2008,696.95,697.27,688.25,693.11,0,0
07/21/2008,694.71,698.83,692.32,697.53,0,0
07/22/2008,695.49,716.6,691.66,716.6,0,0
07/23/2008,716.54,726.27,714.71,719.07,0,0
07/24/2008,720.46,720.64,700.85,702.54,0,0
07/25/2008,704.73,715.47,704.1,710.28,0,0
07/28/2008,710.33,710.33,694.17,696.46,0,0
07/29/2008,696.99,715.35,696.99,714.41,0,0
07/30/2008,716.5,721.68,708.88,718.52,0,0
07/31/2008,715.08,720.88,711.23,714.18,0,0
08/01/2008,714.92,718.45,706.25,715.95,0,0
08/04/2008,715.56,715.56,700.18,704.02,0,0
08/05/2008,707.32,721.26,707.31,720.7,0,0
08/06/2008,719.34,727.71,714.46,725.68,0,0
08/07/2008,722.33,724.27,711.76,713.66,0,0
08/08/2008,712.92,735.09,711.19,733.76,0,0
08/11/2008,734.18,757.1,732.67,750.84,0,0
08/12/2008,749.24,750.12,742.21,745.02,0,0
08/13/2008,743.75,750.51,737.11,747.71,0,0
08/14/2008,744.76,756.92,743.56,754.25,0,0
08/15/2008,759.26,764.38,746.93,753.19,0,0
08/18/2008,753.35,754.41,737.95,741.62,0,0
08/19/2008,738.88,739.04,726.9,729.86,0,0
08/20/2008,730.75,738.57,724.83,731.65,0,0
08/21/2008,728.34,729.85,722.46,725.17,0,0
08/22/2008,725.3,738.78,725.3,737.44,0,0
08/25/2008,736.1,736.1,718.06,720.71,0,0
08/26/2008,720.29,726.41,716.65,723.29,0,0
08/27/2008,723.43,735.55,723.29,732.64,0,0
08/28/2008,734.02,747.44,734.02,747.44,0,0
08/29/2008,745.38,745.6,737.14,739.33,0,0
09/02/2008,745.5,754.97,731.57,738.5,0,0
09/03/2008,738.28,747.59,735.42,742.09,0,0
09/04/2008,738.91,738.91,716.4,718.86,0,0
09/05/2008,716.37,721.49,702.98,718.52,0,0
09/08/2008,726.78,739.92,722.9,732.76,0,0
09/09/2008,732.02,738.11,707.55,707.57,0,0
09/10/2008,711.96,721.83,705.28,716.65,0,0
09/11/2008,712.32,719.19,700.49,719.07,0,0
09/12/2008,715.71,723.58,711.33,720.02,0,0
09/15/2008,718.5,718.5,689.97,690.51,0,0
09/16/2008,685.59,709.86,679.24,709.86,0,0
09/17/2008,704.39,705.87,676.28,676.37,0,0
09/18/2008,679.04,720.52,672.81,720.46,0,0
09/19/2008,743.74,761.78,740.11,752.05,0,0
09/22/2008,751.66,751.66,720.39,720.39,0,0
09/23/2008,720.43,724.66,709.37,709.48,0,0
09/24/2008,713.76,713.79,698.32,698.32,0,0
09/25/2008,699.39,713,699.39,705.83,0,0
09/26/2008,698.91,705.52,691.19,705.07,0,0
09/29/2008,698.16,698.91,658.37,658.37,0,0
09/30/2008,661.46,681.84,657.17,680.15,0,0
10/01/2008,676.16,676.16,664.89,671.6,0,0
10/02/2008,671.18,671.18,636.37,637.9,0,0
10/03/2008,638.14,656.47,619.63,619.77,0,0
10/06/2008,617.51,617.51,566.3,596.61,0,0
10/07/2008,596.59,602.17,558.75,559.16,0,0
10/08/2008,552.27,569.1,537,546.62,0,0
10/09/2008,550.69,558.11,500.65,500.65,0,0
10/10/2008,490.24,526.39,467.92,521.91,0,0
10/13/2008,534.9,569.62,534.7,569.62,0,0
10/14/2008,578.78,584.7,540.23,554.34,0,0
10/15/2008,549.48,551.8,502.36,502.36,0,0
10/16/2008,504.75,537.02,484.96,536.82,0,0
10/17/2008,526.73,552.7,518.56,526.28,0,0
10/20/2008,531.29,546.74,526.83,546.73,0,0
10/21/2008,541.95,545.31,529.73,530.9,0,0
10/22/2008,525.35,525.35,494.75,502.53,0,0
10/23/2008,503.1,507.56,468.29,490.26,0,0
10/24/2008,472.63,480.72,461.62,471.44,0,0
10/27/2008,468.11,474.33,448.64,448.7,0,0
10/28/2008,448.39,482.72,441.92,482.54,0,0
10/29/2008,483.42,506.03,480.31,490.31,0,0
10/30/2008,498.23,513.92,496.44,513.78,0,0
10/31/2008,512.07,539.58,506.33,536.96,0,0
11/03/2008,536.5,544.62,534.65,538.39,0,0
11/04/2008,543.63,551.02,534.85,545.72,0,0
11/05/2008,542.16,542.84,513.58,514.96,0,0
11/06/2008,514.46,514.56,495.99,495.99,0,0
11/07/2008,499.24,509.06,494.27,505.77,0,0
11/10/2008,511.71,515.19,490.06,493.27,0,0
11/11/2008,490.85,497.43,480.82,482.93,0,0
11/12/2008,479.48,480.09,453.26,453.26,0,0
11/13/2008,454.1,491.71,433.35,490.79,0,0
11/14/2008,485.75,486.44,456.15,456.58,0,0
11/17/2008,457.35,463.96,449.39,451.48,0,0
11/18/2008,452.5,458.15,431.46,447.37,0,0
11/19/2008,446.26,448.81,412.52,412.73,0,0
11/20/2008,411.66,417.35,384.58,385.27,0,0
11/21/2008,389.58,406.75,371.3,406.51,0,0
11/24/2008,407.46,438.98,407.46,435.92,0,0
11/25/2008,438.78,442.33,426.71,442.33,0,0
11/26/2008,437.83,468.47,433.58,468.27,0,0
11/28/2008,467.74,473.14,461.56,473.14,0,0
12/01/2008,466.53,466.54,415.99,417.54,0,0
12/02/2008,420.76,441.61,419.78,441.61,0,0
12/03/2008,435.11,456.48,430.86,453.8,0,0
12/04/2008,451.99,461.97,432.4,439.93,0,0
12/05/2008,437.81,460.71,423.7,460.63,0,0
12/08/2008,465.45,483.66,465.31,480.74,0,0
12/09/2008,478.24,491.78,462.81,465.82,0,0
12/10/2008,469.48,481.72,467.6,476.11,0,0
12/11/2008,474.69,476.36,447.43,451.66,0,0
12/12/2008,448.7,468.12,440.71,468.12,0,0
12/15/2008,469.15,470.94,445.8,452.43,0,0
12/16/2008,456.37,482.3,456.34,482.24,0,0
12/17/2008,479.56,492.47,475.15,486.68,0,0
12/18/2008,486.64,493.78,473.03,479.21,0,0
12/19/2008,485.33,497.53,481.45,486.17,0,0
12/22/2008,486.93,486.93,460.84,474.92,0,0
12/23/2008,476.41,480.23,466.07,468.47,0,0
12/24/2008,468.49,471.69,464.81,470.49,0,0
12/26/2008,471.44,476.81,469.59,476.78,0,0
12/29/2008,476.12,476.18,461.02,466.13,0,0
12/30/2008,468.34,482.54,468.23,482.4,0,0
12/31/2008,482.96,503.26,482.69,499.01,0,0
01/02/2009,499.51,508.45,494.74,505.13,0,0
01/05/2009,505.56,508.23,496.01,504.87,0,0
01/06/2009,507.41,519,507.41,514.45,0,0
01/07/2009,509.97,509.97,492.36,497.18,0,0
01/08/2009,496.25,501.97,492.52,501.95,0,0
01/09/2009,502.13,502.13,480.96,481.33,0,0
01/12/2009,481.03,481.03,466.75,468.88,0,0
01/13/2009,468.01,476.23,466.05,473.7,0,0
01/14/2009,469.29,469.29,452.69,453.34,0,0
01/15/2009,453.31,464.97,439.55,462.28,0,0
01/16/2009,462.81,467.72,451.77,466.24,0,0
01/20/2009,463.32,463.32,434.02,434.04,0,0
01/21/2009,435.77,457.4,431.96,456.48,0,0
01/22/2009,456.16,456.16,435.54,442.9,0,0
01/23/2009,437.32,449.84,431.29,444.57,0,0
01/26/2009,444.75,458.82,443.64,449.9,0,0
01/27/2009,451.21,458.02,449.21,455.48,0,0
01/28/2009,455.97,474.28,455.97,472.85,0,0
01/29/2009,469.44,469.44,453.32,453.32,0,0
01/30/2009,455.46,459.39,442.43,443.71,0,0
02/02/2009,441.21,451.27,437.22,449.52,0,0
02/03/2009,451.63,455.26,445.81,452.89,0,0
02/04/2009,453.03,461.11,446.73,448.53,0,0
02/05/2009,447.96,459.93,443.32,454.78,0,0
02/06/2009,454.99,471.53,454.52,470.42,0,0
02/09/2009,470.63,471.19,463.5,467.93,0,0
02/10/2009,466.24,470.53,445.68,446.02,0,0
02/11/2009,446.38,451.77,442.07,447.97,0,0
02/12/2009,444.59,451.42,435.59,450.53,0,0
02/13/2009,450.56,456.19,447.01,448.14,0,0
02/17/2009,448.35,448.35,429.05,429.05,0,0
02/18/2009,430.88,431.61,422.08,423.25,0,0
02/19/2009,423.18,429.32,416.82,416.83,0,0
02/20/2009,412.86,415.41,402.65,411.12,0,0
02/23/2009,413.39,414.8,394.63,394.71,0,0
02/24/2009,396.89,413.17,396.89,412.18,0,0
02/25/2009,411.07,411.07,395.45,401.41,0,0
02/26/2009,402.84,406.69,392.68,393.12,0,0
02/27/2009,389.91,397.64,386.69,389.28,0,0
03/02/2009,389.01,389.01,367.99,367.99,0,0
03/03/2009,370.48,372.58,360.62,361.14,0,0
03/04/2009,370.18,375.5,365.22,371.12,0,0
03/05/2009,367.42,367.42,349.53,349.64,0,0
03/06/2009,351.89,356.65,343.15,351.08,0,0
03/09/2009,348.86,355.05,342.59,343.31,0,0
03/10/2009,347.67,367.44,347.67,367.44,0,0
03/11/2009,368.06,376.53,363.84,366.27,0,0
03/12/2009,365.52,390.94,361.08,389.88,0,0
03/13/2009,391.3,395.38,387.32,393.07,0,0
03/16/2009,395.23,400.36,385.61,386.18,0,0
03/17/2009,386.35,403.34,384.26,403.34,0,0
03/18/2009,402.46,419.65,398.96,417.52,0,0
03/19/2009,419.61,422.01,411.7,413.2,0,0
03/20/2009,415.05,416.72,399.59,400.08,0,0
03/23/2009,405.71,433.57,405.71,433.57,0,0
03/24/2009,428.97,430.25,416.07,416.36,0,0
03/25/2009,418.42,432.25,409.7,426.47,0,0
03/26/2009,427.29,444.98,427.29,444.98,0,0
03/27/2009,440.23,440.23,429.11,429.11,0,0
03/30/2009,423.84,423.84,408.82,416.04,0,0
03/31/2009,419.15,432.54,417.46,422.78,0,0
04/01/2009,419.19,429.51,412.79,428.89,0,0
04/02/2009,434.32,454.89,434.32,449.75,0,0
04/03/2009,449.45,455.97,444.7,455.97,0,0
04/06/2009,453.08,453.08,441.23,447.61,0,0
04/07/2009,446.93,446.93,431.71,431.74,0,0
04/08/2009,433.06,442.08,432.78,442.08,0,0
04/09/2009,447.13,467.76,447.13,467.76,0,0
04/13/2009,464.79,469.59,457.89,467.88,0,0
04/14/2009,465.3,465.4,453.11,453.2,0,0
04/15/2009,451.52,461.05,450.12,460.94,0,0
04/16/2009,463.56,476.38,458.48,473.61,0,0
04/17/2009,474.09,482.18,470.56,479.05,0,0
04/20/2009,473.14,473.23,452.56,452.64,0,0
04/21/2009,450.14,469.88,448.93,469.88,0,0
04/22/2009,466.31,480.91,463.92,470.4,0,0
04/23/2009,471.79,472.48,460.13,466.76,0,0
04/24/2009,468.88,482.22,468.58,478.1,0,0
04/27/2009,474.38,477.7,467.08,469.68,0,0
04/28/2009,466.84,479.07,465.1,472.71,0,0
04/29/2009,476.14,494.74,476.14,491.06,0,0
04/30/2009,493.61,501.46,487.2,487.45,0,0
05/01/2009,488.09,492.46,484.73,487.17,0,0
05/04/2009,489.95,506.61,489.95,506.61,0,0
05/05/2009,504.82,505.99,497.06,502.61,0,0
05/06/2009,503.34,509.37,495.94,504.8,0,0
05/07/2009,505.33,511.28,489.2,492.94,0,0
05/08/2009,496.76,511.41,496.66,511.41,0,0
05/11/2009,507.15,507.15,498.65,501.96,0,0
05/12/2009,504.19,506.52,487.6,495.22,0,0
05/13/2009,490.2,490.2,471.92,471.92,0,0
05/14/2009,472.76,486.29,470.37,480.46,0,0
05/15/2009,480.96,483.73,472.87,475.86,0,0
05/18/2009,479.11,495.02,479.11,494.59,0,0
05/19/2009,494.75,498.31,488.48,493.17,0,0
05/20/2009,494.62,505.59,488.47,489.26,0,0
05/21/2009,486.53,486.53,474.5,481.39,0,0
05/22/2009,482.69,485.05,477.51,477.58,0,0
05/26/2009,477.62,500.34,475.98,500.15,0,0
05/27/2009,498.78,502.62,489.88,489.88,0,0
05/28/2009,489.94,495.54,481.03,492.04,0,0
05/29/2009,493.07,501.24,491.17,501.24,0,0
06/01/2009,504.57,522.37,504.57,521.13,0,0
06/02/2009,521.33,528.72,516.89,526.58,0,0
06/03/2009,524.47,524.47,516.69,522.75,0,0
06/04/2009,524.12,531.6,520.52,531.6,0,0
06/05/2009,534.18,535.86,526.51,530.38,0,0
06/08/2009,528.42,531.09,520.07,524.83,0,0
06/09/2009,526.48,531.43,525.63,527.89,0,0
06/10/2009,528.82,532.3,515.99,523.91,0,0
06/11/2009,524.49,532.9,524.43,525.96,0,0
06/12/2009,524.38,526.76,518.7,526.76,0,0
06/15/2009,523.36,523.36,507.6,512.03,0,0
06/16/2009,514.2,516.6,502.74,503.8,0,0
06/17/2009,503.69,511.85,499.17,507.07,0,0
06/18/2009,506.68,511.33,502.72,509.45,0,0
06/19/2009,513.45,517.62,510.47,512.66,0,0
06/22/2009,510.3,510.3,492.98,492.98,0,0
06/23/2009,494.78,496.63,488.85,489.88,0,0
06/24/2009,491.83,500.67,491.83,494.9,0,0
06/25/2009,493.52,509.07,492.43,509.07,0,0
06/26/2009,507.45,514.59,505.2,512.61,0,0
06/29/2009,512.38,513.6,503.33,510.49,0,0
06/30/2009,510.6,513.83,507.1,508.31,0,0
07/01/2009,510.28,520.06,510.28,517.33,0,0
07/02/2009,513.11,513.11,497.82,498.41,0,0
07/06/2009,495.65,495.72,487.1,494.13,0,0
07/07/2009,494.27,494.41,484.38,484.38,0,0
07/08/2009,485.75,486.83,473.54,479.88,0,0
07/09/2009,481.81,483.91,478.97,479.26,0,0
07/10/2009,477.7,481.93,474.52,480.95,0,0
07/13/2009,482,493.07,475.28,493.07,0,0
07/14/2009,493.3,496.69,490.81,496.35,0,0
07/15/2009,500.87,515.76,500.87,515.33,0,0
07/16/2009,513.61,523.13,512.11,521.82,0,0
07/17/2009,522.42,522.42,517.62,519.16,0,0
07/20/2009,522.07,526.91,521.48,526.83,0,0
07/21/2009,528.94,529.25,518.59,525.05,0,0
07/22/2009,523.34,531.31,522.43,528.59,0,0
07/23/2009,528.65,547.42,528.11,545.7,0,0
07/24/2009,542,548.29,539.9,548.29,0,0
07/27/2009,548.46,550.9,544.9,550.85,0,0
07/28/2009,548.62,551.93,544.18,551.83,0,0
07/29/2009,549.24,550.47,545.69,548.4,0,0
07/30/2009,550.92,563.48,550.92,557.64,0,0
07/31/2009,555.48,562.07,555.48,556.72,0,0
08/03/2009,559.31,565.66,556.56,565.66,0,0
08/04/2009,562.6,572.48,561.17,570.64,0,0
08/05/2009,570.72,571.24,560.59,565.83,0,0
08/06/2009,567.59,569.53,556.56,557.65,0,0
08/07/2009,562.6,577.47,562.6,572.39,0,0
08/10/2009,570.37,574.56,567.87,571.88,0,0
08/11/2009,570.2,570.3,560.48,562.21,0,0
08/12/2009,562.17,577.57,562.05,572.08,0,0
08/13/2009,572.67,576.7,568.73,575.26,0,0
08/14/2009,574.7,574.7,558.58,563.8,0,0
08/17/2009,556.77,556.77,546.96,548.28,0,0
08/18/2009,550.22,557.88,548.85,556.27,0,0
08/19/2009,552.37,561.53,549.86,561.53,0,0
08/20/2009,561.05,568.68,560.58,568.59,0,0
08/21/2009,572.64,582.1,571.66,581.39,0,0
08/24/2009,582.65,586.03,578.1,580.14,0,0
08/25/2009,581.9,588.05,581.9,583.19,0,0
08/26/2009,582.57,586.29,579.87,584.04,0,0
08/27/2009,583.87,584.78,572.66,583.77,0,0
08/28/2009,583.87,589.74,576.82,579.88,0,0
08/31/2009,577.02,577.02,569.27,572.03,0,0
09/01/2009,570.42,579.9,556.83,557.99,0,0
09/02/2009,556.68,559.05,554.59,555.75,0,0
09/03/2009,557.5,562.47,552.27,562.47,0,0
09/04/2009,562.52,570.32,559.09,570.32,0,0
09/08/2009,573.01,576.27,570.39,576.27,0,0
09/09/2009,576.5,588.7,575.54,586.3,0,0
09/10/2009,586.54,594.84,582.69,594.84,0,0
09/11/2009,594.83,597.92,590.89,593.5,0,0
09/14/2009,591.35,599.93,588.03,599.93,0,0
09/15/2009,599.49,605.6,597.46,604.76,0,0
09/16/2009,606.6,617.32,605.93,617.32,0,0
09/17/2009,616.92,621.54,612.44,615.46,0,0
09/18/2009,616.59,619.17,611.95,617.84,0,0
09/21/2009,614.51,617.83,611.17,616,0,0
09/22/2009,618.84,622.42,617.02,620.68,0,0
09/23/2009,621.66,625.31,613.42,613.42,0,0
09/24/2009,614.48,616.3,598.36,601.86,0,0
09/25/2009,600.53,602.47,595.88,598.83,0,0
09/28/2009,600.81,615.11,600.4,613.24,0,0
09/29/2009,613.56,616.91,609.83,610.48,0,0
09/30/2009,611.05,611.79,597.19,604.18,0,0
10/01/2009,603.23,603.27,583.76,583.76,0,0
10/02/2009,583.24,584.47,576.4,580.34,0,0
10/05/2009,582.49,592.15,581.82,591.03,0,0
10/06/2009,593.53,603.63,593.53,601.86,0,0
10/07/2009,600.86,603.11,599.22,602.13,0,0
10/08/2009,604.9,612.24,604.21,607.67,0,0
10/09/2009,607.42,614.76,607.18,614.76,0,0
10/12/2009,615.18,618.75,611.87,613.67,0,0
10/13/2009,613.65,614.13,606.79,611.62,0,0
10/14/2009,616.39,623.86,615.97,623.86,0,0
10/15/2009,621.52,623.89,618.41,623.35,0,0
10/16/2009,621.5,621.5,611.95,616.23,0,0
10/19/2009,618.11,624.13,614.42,622.23,0,0
10/20/2009,623.28,623.28,610.53,613.4,0,0
10/21/2009,612.28,622.69,604.15,605.16,0,0
10/22/2009,604.89,615.13,598.46,613.4,0,0
10/23/2009,614.75,615.62,599.95,600.73,0,0
10/26/2009,602.07,610.46,592.49,593.75,0,0
10/27/2009,594.43,597.26,586.76,587.18,0,0
10/28/2009,585.43,586.45,565.91,566.49,0,0
10/29/2009,570.26,581.54,570.26,580.13,0,0
10/30/2009,578.02,578.02,560.19,562.79,0,0
11/02/2009,563.75,570.12,553.31,562.35,0,0
11/03/2009,559.78,570.52,557.22,570.52,0,0
11/04/2009,572.65,576.26,562.92,563.03,0,0
11/05/2009,563.33,581.06,563.33,580.94,0,0
11/06/2009,577,584.02,574.84,580.27,0,0
11/09/2009,583.85,592.19,583.85,592.19,0,0
11/10/2009,590.27,593.54,583.87,587.02,0,0
11/11/2009,590.6,596.93,588.25,592.65,0,0
11/12/2009,592.23,595.79,579.83,580.3,0,0
11/13/2009,581.92,588.06,576.73,586.3,0,0
11/16/2009,588.65,605.44,588.65,602.75,0,0
11/17/2009,602.69,603.39,597.24,602.26,0,0
11/18/2009,602.4,602.55,596.08,600.09,0,0
11/19/2009,596.69,596.69,581.87,585.69,0,0
11/20/2009,585.25,586.6,580.68,584.62,0,0
11/23/2009,589.48,601.36,589.47,594.88,0,0
11/24/2009,594.72,594.72,586.22,592.52,0,0
11/25/2009,593.66,595.11,592.05,592.19,0,0
11/27/2009,583.18,585.12,577.21,577.21,0,0
11/30/2009,576.94,580.39,567.98,579.66,0,0
12/01/2009,582.99,590.8,582.99,589.24,0,0
12/02/2009,589.49,599.92,589.42,596.08,0,0
12/03/2009,597.74,601.59,588.28,588.74,0,0
12/04/2009,594.56,606.77,592.99,602.76,0,0
12/07/2009,602.11,606.2,600.43,603.53,0,0
12/08/2009,603.27,603.27,593.84,597.71,0,0
12/09/2009,598,598.76,592.71,597.99,0,0
12/10/2009,599.61,601.96,593.06,595.31,0,0
12/11/2009,597.15,600.55,594.05,600.39,0,0
12/14/2009,602.57,609.76,599.17,609.76,0,0
12/15/2009,609.75,612.79,606.31,606.47,0,0
12/16/2009,609.2,613.71,608.18,611.32,0,0
12/17/2009,608.33,609.01,600.96,604.42,0,0
12/18/2009,606.73,610.54,602.29,610.54,0,0
12/21/2009,611.66,618.91,611.66,618.55,0,0
12/22/2009,619.4,624.21,618.86,623.68,0,0
12/23/2009,625.33,632.02,624.7,631.17,0,0
12/24/2009,632.36,634.15,632.23,634.07,0,0
12/28/2009,635.2,635.99,630.94,633.66,0,0
12/29/2009,633.91,634.55,632.4,633.08,0,0
12/30/2009,630.74,634.09,627.56,633.3,0,0
12/31/2009,633.16,635.2,625.13,625.39,0,0
01/04/2010,628.11,640.01,628.11,640.01,0,0
01/05/2010,639.69,641.89,635.95,638.44,0,0
01/06/2010,638.41,641.26,636.4,637.97,0,0
01/07/2010,638.11,642.07,632.74,641.95,0,0
01/08/2010,640.34,644.69,639.56,644.63,0,0
01/11/2010,647.32,648.4,641.39,643.9,0,0
01/12/2010,639.96,641.14,633.62,635.52,0,0
01/13/2010,637.15,644.79,633.26,643.67,0,0
01/14/2010,643.56,647.87,642.16,646.49,0,0
01/15/2010,647.57,648.12,633.69,637.8,0,0
01/19/2010,637.94,649.06,637.94,649.06,0,0
01/20/2010,645.78,645.78,633.02,639.68,0,0
01/21/2010,640.15,643.77,627.64,628.4,0,0
01/22/2010,627.52,630.6,615.63,617.01,0,0
01/25/2010,618.75,621.78,614.18,618.1,0,0
01/26/2010,616.37,619.98,611.92,612.2,0,0
01/27/2010,610.29,618.76,607.92,618.42,0,0
01/28/2010,619.65,620.18,603.26,608.02,0,0
01/29/2010,610.12,616.03,600.53,602,0,0
02/01/2010,602.22,609.27,602.22,609.09,0,0
02/02/2010,609.79,615.6,607.35,614.22,0,0
02/03/2010,612.26,615.74,606.64,610.73,0,0
02/04/2010,610.63,610.63,589.77,589.77,0,0
02/05/2010,590.1,592.98,580.49,592.97,0,0
02/08/2010,592.17,595.29,586.37,586.42,0,0
02/09/2010,591.7,597.39,588.21,595.07,0,0
02/10/2010,593.29,596.83,587.43,595.77,0,0
02/11/2010,594.3,605.6,590.61,605.42,0,0
02/12/2010,600.26,610.55,598.03,610.55,0,0
02/16/2010,613.92,620.73,611.58,620.73,0,0
02/17/2010,622.56,625.17,620.33,624.69,0,0
02/18/2010,623.6,629.29,622.89,629.29,0,0
02/19/2010,628.41,632.84,626.6,631.44,0,0
02/22/2010,632.79,633.55,630.46,632.2,0,0
02/23/2010,631.31,631.52,623.77,625.04,0,0
02/24/2010,625.85,632.28,625.75,630.38,0,0
02/25/2010,624.81,630.38,620.61,630.38,0,0
02/26/2010,630.76,630.81,625.16,628.46,0,0
03/01/2010,630.73,642.55,630.73,642.55,0,0
03/02/2010,643.58,650.26,643.58,648.13,0,0
03/03/2010,649.55,653.88,647.64,649.36,0,0
03/04/2010,650.04,652.51,648.18,652.41,0,0
03/05/2010,655.03,666.02,655.03,665.87,0,0
03/08/2010,665.96,668.16,664.99,667.01,0,0
03/09/2010,665.06,673.43,664.6,669.47,0,0
03/10/2010,670.09,677.47,669.86,674.88,0,0
03/11/2010,671.67,677.07,668.9,677.07,0,0
03/12/2010,678.72,678.72,672.57,676.48,0,0
03/15/2010,675.29,676.21,669.4,674.36,0,0
03/16/2010,675.52,679.51,673.05,679.51,0,0
03/17/2010,680.36,686.94,680.23,683.95,0,0
03/18/2010,682.07,685.97,680.78,681.62,0,0
03/19/2010,682.69,683.62,671.17,673.77,0,0
03/22/2010,669.88,683.29,667.49,682.8,0,0
03/23/2010,683.13,690.85,680.63,690.41,0,0
03/24/2010,688.12,689.36,683.37,683.65,0,0
03/25/2010,686.98,693.32,678.88,679.07,0,0
03/26/2010,679.08,685.5,676.79,678.94,0,0
03/29/2010,680.64,683.45,679.27,682.24,0,0
03/30/2010,682.9,686.64,679.85,683.87,0,0
03/31/2010,681.37,687.73,678.66,678.66,0,0
04/01/2010,681.57,686.5,677.75,683.99,0,0
04/05/2010,686.32,697.52,685.46,697.52,0,0
04/06/2010,694.96,702.65,693.94,701.38,0,0
04/07/2010,700.21,702.84,695.37,699.38,0,0
04/08/2010,697.38,701.52,692.48,699.54,0,0
04/09/2010,700.89,702.91,696.07,702.88,0,0
04/12/2010,703.73,706.46,701.96,705.04,0,0
04/13/2010,704.04,707.24,700.41,707,0,0
04/14/2010,710.15,722.32,710.15,722.32,0,0
04/15/2010,721.31,725.13,720.76,724.21,0,0
04/16/2010,723.28,723.99,710.29,714.68,0,0
04/19/2010,714.35,716.81,702.25,711.29,0,0
04/20/2010,713.68,721.45,712.38,721.45,0,0
04/21/2010,721.54,726.81,719.9,726.14,0,0
04/22/2010,721.11,734.36,715.62,734.21,0,0
04/23/2010,734.48,741.9,731.72,741.87,0,0
04/26/2010,741.56,745.95,738.63,738.72,0,0
04/27/2010,736.13,741.72,720.46,721.36,0,0
04/28/2010,723.97,726.69,719.77,722.41,0,0
04/29/2010,725.86,737.69,724.26,737.69,0,0
04/30/2010,738.27,738.63,716.48,716.52,0,0
05/03/2010,719.3,732.87,719.3,732.67,0,0
05/04/2010,726.02,726.02,705.84,709.48,0,0
05/05/2010,703.02,708.64,693.89,698.65,0,0
05/06/2010,695.48,700.89,637.96,672.46,0,0
05/07/2010,671,675.3,647.64,653.14,0,0
05/10/2010,668.25,689.89,668.25,689.75,0,0
05/11/2010,683.71,704.03,680.58,695.38,0,0
05/12/2010,695.72,716.22,695.72,716.05,0,0
05/13/2010,713.65,719.7,705.96,709.65,0,0
05/14/2010,709.32,709.32,686.5,693.95,0,0
05/17/2010,696.59,703.62,677.94,695.77,0,0
05/18/2010,700.97,705.34,681.54,682.91,0,0
05/19/2010,680.22,686.15,665.83,674.59,0,0
05/20/2010,665.91,665.91,640.16,640.16,0,0
05/21/2010,634.82,654.5,629.66,649.52,0,0
05/24/2010,648.05,652.8,641.15,641.3,0,0
05/25/2010,632.15,640.63,617.61,640.25,0,0
05/26/2010,644.19,657.95,640.35,642.65,0,0
05/27/2010,650.74,670.59,650.74,670.46,0,0
05/28/2010,668.34,670.08,657.36,661.57,0,0
06/01/2010,657.54,662.72,641.1,641.1,0,0
06/02/2010,644.31,660.39,640.36,660.39,0,0
06/03/2010,661.15,669.35,658.86,667.47,0,0
06/04/2010,658.22,658.22,633.13,634.14,0,0
06/07/2010,636.01,639.22,617.99,618.35,0,0
06/08/2010,620.42,623.83,607.32,617.71,0,0
06/09/2010,622.68,632.24,615.56,618.15,0,0
06/10/2010,625.12,639.71,625.12,639.66,0,0
06/11/2010,634.18,649,632.82,649,0,0
06/14/2010,653.85,662.95,651.01,652.16,0,0
06/15/2010,655.61,669.95,654.47,668.7,0,0
06/16/2010,663.75,671.74,662.29,666.06,0,0
06/17/2010,668.91,669.34,659.36,665.88,0,0
06/18/2010,667.35,671.55,663.91,666.88,0,0
06/21/2010,673.12,677.15,656.67,659.97,0,0
06/22/2010,661.76,668.21,645.63,645.97,0,0
06/23/2010,645.29,650.04,637.74,644.27,0,0
06/24/2010,640.62,643.37,632.87,633.31,0,0
06/25/2010,635.2,646.67,631.22,645.34,0,0
06/28/2010,644.16,649.72,638.53,641.49,0,0
06/29/2010,634.2,634.2,612.09,616.09,0,0
06/30/2010,616.34,623.71,608.34,609.53,0,0
07/01/2010,609.77,611.11,590.64,604.8,0,0
07/02/2010,604.93,608.66,595.39,598.93,0,0
07/06/2010,605.08,613.31,587.67,590.13,0,0
07/07/2010,592.22,611.68,592.18,611.5,0,0
07/08/2010,615.63,620.4,611.54,620.21,0,0
07/09/2010,619.35,629.55,618.39,629.32,0,0
07/12/2010,627.52,631.35,619.06,621.7,0,0
07/13/2010,627.65,644.33,627.65,642.63,0,0
07/14/2010,640.23,643.47,635.63,640.13,0,0
07/15/2010,640.3,640.3,627.43,634.41,0,0
07/16/2010,631.24,631.24,609.57,610.53,0,0
07/19/2010,612.26,614.02,602.64,613,0,0
07/20/2010,606.57,624.31,603.52,624.12,0,0
07/21/2010,627.53,629.29,611.85,612.71,0,0
07/22/2010,618.46,635.95,618.46,635.33,0,0
07/23/2010,632.8,650.88,631.04,650.55,0,0
07/26/2010,652.4,665.3,650.14,665.17,0,0
07/27/2010,668.48,672.16,660.09,662.12,0,0
07/28/2010,660.21,663.01,648.45,650.84,0,0
07/29/2010,654.69,658.48,640.57,650.33,0,0
07/30/2010,643.18,654.8,639.47,650.83,0,0
08/02/2010,657.42,664.46,656.74,661.83,0,0
08/03/2010,659.31,664.37,652.04,655.66,0,0
08/04/2010,657.84,663.37,657.82,662.9,0,0
08/05/2010,658.76,661.16,655.14,655.21,0,0
08/06/2010,648.88,653.66,639.74,650.65,0,0
08/09/2010,654.29,660.2,651.91,659.4,0,0
08/10/2010,654.84,654.84,642,646.19,0,0
08/11/2010,638.86,638.86,619.38,620.52,0,0
08/12/2010,613.84,620.58,610.94,617.07,0,0
08/13/2010,615.47,616.19,609.52,609.62,0,0
08/16/2010,607.04,618.02,604.83,615,0,0
08/17/2010,620.03,630.28,619.28,626.2,0,0
08/18/2010,625.83,632.77,620.24,628.01,0,0
08/19/2010,625.32,626.43,609.82,611.05,0,0
08/20/2010,610.95,611.09,601.69,610.76,0,0
08/23/2010,613.79,617.75,602.42,602.58,0,0
08/24/2010,596.91,601.77,588.58,595.62,0,0
08/25/2010,592.13,605.69,589.38,604.74,0,0
08/26/2010,606.7,611.36,598.62,599.88,0,0
08/27/2010,604.69,617.1,596.44,616.66,0,0
08/30/2010,614.27,615.35,601.83,601.84,0,0
08/31/2010,600.47,607.63,597.33,601.92,0,0
09/01/2010,603.33,624.8,603.33,624.8,0,0
09/02/2010,624.52,632.66,622.99,632.1,0,0
09/03/2010,637.94,643.73,636.02,643.16,0,0
09/07/2010,641.06,641.06,628.51,629.44,0,0
09/08/2010,631.26,638.34,631.26,634.13,0,0
09/09/2010,640.09,641.88,630.36,634.51,0,0
09/10/2010,636.08,639.4,633.42,636.39,0,0
09/13/2010,641.4,653.59,641.4,652.17,0,0
09/14/2010,650.61,654.32,647,649.14,0,0
09/15/2010,647.11,653.86,643.21,652.42,0,0
09/16/2010,650.94,651.88,643.67,647.89,0,0
09/17/2010,651.2,653.4,643.05,651.37,0,0
09/20/2010,653,670.34,649.86,669.84,0,0
09/21/2010,669.35,672.38,664.63,664.79,0,0
09/22/2010,662.71,666.73,652.87,656.78,0,0
09/23/2010,652.01,661.11,647.79,648.94,0,0
09/24/2010,655.91,670.81,655.91,670.81,0,0
09/27/2010,671.02,671.55,666.31,668.36,0,0
09/28/2010,669.74,675.88,659.02,675.33,0,0
09/29/2010,672.71,678.89,672.25,677.51,0,0
09/30/2010,681.51,684.59,670.45,675.94,0,0
10/01/2010,680.95,681.73,673.31,679.14,0,0
10/04/2010,679.28,679.96,665.99,669.45,0,0
10/05/2010,669.43,689.59,669.43,689.17,0,0
10/06/2010,687.97,689.44,682.61,685.41,0,0
10/07/2010,685.27,689.38,680.24,684.26,0,0
10/08/2010,684.56,696.18,682.32,693.7,0,0
10/11/2010,693.68,698.01,692.14,693.57,0,0
10/12/2010,693.46,697.61,685.42,696.01,0,0
10/13/2010,698.98,710.64,697.81,706.37,0,0
10/14/2010,706.37,708.62,699.5,704.73,0,0
10/15/2010,709.06,711.43,699.79,703.17,0,0
10/18/2010,704.44,710.04,703.02,710.04,0,0
10/19/2010,702.43,706.93,690.11,694.26,0,0
10/20/2010,696.96,705.49,696.23,702,0,0
10/21/2010,705.33,709.42,690.49,698.16,0,0
10/22/2010,699.82,703.57,698.19,703.33,0,0
10/25/2010,705.66,714.05,705.66,707.81,0,0
10/26/2010,704.19,710.84,700.6,706.88,0,0
10/27/2010,703.18,705.66,696.24,704.4,0,0
10/28/2010,707.74,709.71,698.12,701.05,0,0
10/29/2010,701.03,705.6,699.3,703.33,0,0
11/01/2010,706.13,710.3,693.7,698.48,0,0
11/02/2010,698.56,712.75,698.56,712.75,0,0
11/03/2010,713.13,715.07,705.85,715.07,0,0
11/04/2010,715.13,733.32,715.13,733.32,0,0
11/05/2010,733.55,738.73,732.61,736.62,0,0
11/08/2010,734.46,737.88,731.68,736.68,0,0
11/09/2010,737.86,738.99,723.17,726.15,0,0
11/10/2010,726.76,734.73,721.53,734.73,0,0
11/11/2010,734.17,734.21,724.77,731.65,0,0
11/12/2010,727.74,729.26,718.8,719.48,0,0
11/15/2010,722.35,727.02,719.54,719.86,0,0
11/16/2010,715.05,715.33,701.43,705.54,0,0
11/17/2010,706.42,709.27,704.36,707.72,0,0
11/18/2010,713.96,724.11,713.96,720.84,0,0
11/19/2010,720.66,725.06,715.53,724.27,0,0
11/22/2010,722.34,728.4,717.66,727.34,0,0
11/23/2010,720.07,721.11,715.08,720.02,0,0
11/24/2010,725.45,736.42,725.45,736.42,0,0
11/26/2010,736.52,736.52,730.2,732.73,0,0
11/29/2010,732.71,733.54,720.58,731.89,0,0
11/30/2010,725.56,730.71,721.69,726.96,0,0
12/01/2010,734.98,743.93,734.7,743.03,0,0
12/02/2010,743.14,751.18,743.14,751.12,0,0
12/03/2010,748.83,757.52,746.56,756.28,0,0
12/06/2010,755.29,762.13,754.11,760.78,0,0
12/07/2010,764.9,770.51,763.41,764.33,0,0
12/08/2010,766.18,767.97,762.36,764.1,0,0
12/09/2010,768.64,768.87,763.7,767.51,0,0
12/10/2010,768.22,777.56,766.8,776.72,0,0
12/13/2010,777.04,779.86,772.15,772.15,0,0
12/14/2010,774.07,775.19,770.32,771.73,0,0
12/15/2010,771.04,778.29,767.91,768.51,0,0
12/16/2010,769.34,777.18,767.73,776.46,0,0
12/17/2010,777.08,779.55,772.74,779.31,0,0
12/20/2010,779.51,785.86,778.79,782.35,0,0
12/21/2010,785.61,790.67,784.9,790.36,0,0
12/22/2010,790.46,793.28,789.43,790.57,0,0
12/23/2010,790.63,792.22,788.32,789.06,0,0
12/27/2010,786.9,792.54,784.91,792.22,0,0
12/28/2010,793.18,793.22,787.99,789.52,0,0
12/29/2010,789.81,791.57,789.75,790.27,0,0
12/30/2010,789.84,793.04,789.66,789.84,0,0
12/31/2010,788.97,789.82,783.77,783.83,0,0
01/03/2011,793.54,800.94,790.94,798.39,0,0
01/04/2011,798.54,801.13,778.17,785.83,0,0
01/05/2011,784.25,794.96,783.02,794.96,0,0
01/06/2011,795.56,796.33,788.58,791.37,0,0
01/07/2011,792.45,794.66,777.06,787.61,0,0
01/10/2011,784.51,793.8,778.89,791.48,0,0
01/11/2011,794.56,797.86,790.99,794.68,0,0
01/12/2011,795.82,802.4,795.82,801.32,0,0
01/13/2011,801.36,803.82,797.5,800.58,0,0
01/14/2011,800.65,807.89,799.05,807.37,0,0
01/18/2011,805.71,807.66,801.04,807.6,0,0
01/19/2011,806.68,807.21,785.85,786.95,0,0
01/20/2011,781.96,785.78,775.58,778.21,0,0
01/21/2011,781.02,783.22,773.12,773.28,0,0
01/24/2011,773.71,781.52,772.72,779.26,0,0
01/25/2011,775.65,780.06,771.71,780.01,0,0
01/26/2011,781.66,793.93,779.97,793.61,0,0
01/27/2011,793.71,797.53,789.66,795.32,0,0
01/28/2011,795.77,796.04,775.4,775.61,0,0
01/31/2011,778.4,785.47,774.85,781.22,0,0
02/01/2011,785.29,800.54,785.29,798.7,0,0
02/02/2011,796.91,801.48,795.5,796.04,0,0
02/03/2011,796.12,799.2,787.79,798.56,0,0
02/04/2011,798.99,800.88,794.61,800.04,0,0
02/07/2011,801.15,812.68,801.15,808.24,0,0
02/08/2011,808.1,813.57,805.35,813.57,0,0
02/09/2011,810.9,813.36,806.07,809.16,0,0
02/10/2011,804.77,813.36,804.18,812.66,0,0
02/11/2011,809.8,821.97,809.8,821.97,0,0
02/14/2011,822.22,826.46,822.22,825.9,0,0
02/15/2011,824.66,824.97,819.41,820.21,0,0
02/16/2011,823.31,828.59,823.31,828.24,0,0
02/17/2011,827.54,835.52,826.8,833.97,0,0
02/18/2011,836.56,838,832.01,834.72,0,0
02/22/2011,828.22,830.14,812.57,813.02,0,0
02/23/2011,813.16,814.44,794.48,799.63,0,0
02/24/2011,799.66,807.05,795.25,804.29,0,0
02/25/2011,806.7,822.05,806.7,821.98,0,0
02/28/2011,825.86,828.43,817.34,823.37,0,0
03/01/2011,825.24,825.79,804.93,806.99,0,0
03/02/2011,806.18,813.8,804.11,810.79,0,0
03/03/2011,810.89,830.04,810.89,828.74,0,0
03/04/2011,828.87,828.92,817.83,824.99,0,0
03/07/2011,825.64,828.34,805.37,812.23,0,0
03/08/2011,812.38,827.8,807.18,824.7,0,0
03/09/2011,822.46,825.25,818.54,821.17,0,0
03/10/2011,812.76,812.76,798.47,799.69,0,0
03/11/2011,796,806.83,794.62,802.69,0,0
03/14/2011,802.81,802.81,790.36,798.14,0,0
03/15/2011,786.06,796.38,775.9,791.26,0,0
03/16/2011,790.7,795.96,778.8,782.05,0,0
03/17/2011,790.82,793.33,785.43,785.47,0,0
03/18/2011,789.87,795.52,789.87,794.65,0,0
03/21/2011,801.75,812.9,801.75,812.9,0,0
03/22/2011,813.71,814.88,807.16,808.71,0,0
03/23/2011,806.92,813.07,799.23,811.16,0,0
03/24/2011,815.57,818.91,809.92,817.05,0,0
03/25/2011,820.52,831.63,818.54,823.85,0,0
03/28/2011,826.21,828.73,821.48,821.8,0,0
03/29/2011,820.97,829.7,818.32,829.4,0,0
03/30/2011,833.02,840.76,832.76,840.26,0,0
03/31/2011,839.58,843.73,838.49,843.47,0,0
04/01/2011,847.87,850.73,844.11,846.63,0,0
04/04/2011,846.74,850.52,846.74,849.26,0,0
04/05/2011,849.33,858.05,847.47,853.22,0,0
04/06/2011,856.72,859.08,850.53,854.21,0,0
04/07/2011,854.06,857.92,848.32,849.54,0,0
04/08/2011,854.05,854.05,837.92,840.99,0,0
04/11/2011,841.54,843.1,830.85,833.86,0,0
04/12/2011,830.18,830.98,822.28,822.38,0,0
04/13/2011,827.64,829.28,818.5,823.95,0,0
04/14/2011,818.46,827.63,816.5,827.46,0,0
04/15/2011,825.9,835.27,824.39,835.07,0,0
04/18/2011,826.99,826.99,816.07,821.62,0,0
04/19/2011,821.5,827.3,818.27,822.97,0,0
04/20/2011,825.98,839.42,825.98,839.42,0,0
04/21/2011,843.18,845.58,839.3,845.58,0,0
04/25/2011,844.5,845.58,839.39,844.16,0,0
04/26/2011,845.98,856.84,845.25,852.94,0,0
04/27/2011,852.96,858.42,850.07,858.19,0,0
04/28/2011,857.2,861.5,856.3,861.45,0,0
04/29/2011,862.96,866.9,860.65,865.2,0,0
05/02/2011,865.59,868.57,854.28,854.79,0,0
05/03/2011,853.08,854.79,838.86,843.93,0,0
05/04/2011,843.88,843.88,828.86,832.99,0,0
05/05/2011,828.21,840.6,825.55,829.23,0,0
05/06/2011,829.21,843.53,829.21,833.35,0,0
05/09/2011,832.38,843.56,831.95,842.69,0,0
05/10/2011,846.4,855.8,846.3,855.8,0,0
05/11/2011,855.9,855.9,837.27,840.74,0,0
05/12/2011,837.01,849.23,831.6,847.45,0,0
05/13/2011,848,849.21,834.64,835.63,0,0
05/16/2011,831.75,838.29,823.02,823.02,0,0
05/17/2011,819.25,822.96,815.24,820.47,0,0
05/18/2011,821.91,833.49,821.52,833.4,0,0
05/19/2011,837.8,839.17,828.59,835.22,0,0
05/20/2011,834.65,834.65,824.16,829.1,0,0
05/23/2011,818.81,819.18,814.05,814.15,0,0
05/24/2011,815.92,819.62,809.28,810.32,0,0
05/25/2011,809.39,822.64,807.93,820.79,0,0
05/26/2011,818.91,831.06,817.79,830.84,0,0
05/27/2011,832.38,838.78,832.38,836.27,0,0
05/31/2011,843.32,848.33,838.4,848.3,0,0
06/01/2011,846.54,846.65,820.88,821.47,0,0
06/02/2011,822.18,826.43,816.78,820.69,0,0
06/03/2011,820.68,820.68,807.71,808.23,0,0
06/06/2011,808.13,809.88,795.27,795.45,0,0
06/07/2011,800.19,803.99,797.31,797.56,0,0
06/08/2011,794.87,796.28,787.62,788.16,0,0
06/09/2011,790.29,796.47,787.85,792.69,0,0
06/10/2011,788.51,789.2,777,779.64,0,0
06/13/2011,781.84,785.99,773.58,777.27,0,0
06/14/2011,777.17,795.89,777.17,794.01,0,0
06/15/2011,786.98,791.16,777.33,779.56,0,0
06/16/2011,779.83,787.6,772.62,781.62,0,0
06/17/2011,784.85,790.02,778.64,781.82,0,0
06/20/2011,781.72,791.03,778.92,788.47,0,0
06/21/2011,793.14,806.69,793.09,806.25,0,0
06/22/2011,802.98,809.82,799.9,799.91,0,0
06/23/2011,793.29,803.6,783.33,802.69,0,0
06/24/2011,803.79,805.66,794.68,797.77,0,0
06/27/2011,797.33,805.94,794,805.09,0,0
06/28/2011,804.85,817.21,804.85,817.21,0,0
06/29/2011,819.95,822.51,814.4,820.02,0,0
06/30/2011,821.76,828.76,821.76,827.36,0,0
07/01/2011,828.25,841.06,825.53,839.87,0,0
07/05/2011,840.13,842.51,836.93,841.63,0,0
07/06/2011,841.61,845.81,837.52,845.12,0,0
07/07/2011,845.17,860.37,845.17,858.02,0,0
07/08/2011,857.38,857.38,844.93,852.65,0,0
07/11/2011,844.61,845.38,832.18,833.63,0,0
07/12/2011,830.42,838.07,829.29,829.88,0,0
07/13/2011,834.23,845.14,833.8,836.95,0,0
07/14/2011,838.67,841.34,821.95,823.42,0,0
07/15/2011,825.58,829.09,823.52,828.78,0,0
07/18/2011,828.77,828.77,811.85,816.08,0,0
07/19/2011,815.95,834.51,815.95,834.51,0,0
07/20/2011,835.07,836.02,828.64,832.39,0,0
07/21/2011,835.02,843.31,834.2,841.14,0,0
07/22/2011,841.54,843.4,836.29,841.73,0,0
07/25/2011,834.33,838.17,830.22,831.47,0,0
07/26/2011,831.46,831.63,824.37,824.85,0,0
07/27/2011,821.07,821.07,799.62,800.62,0,0
07/28/2011,800.89,809.64,798.18,799.34,0,0
07/29/2011,799.19,801.71,783.17,797.21,0,0
08/01/2011,803.82,808.6,786.24,793.02,0,0
08/02/2011,792.85,796.55,767.09,767.19,0,0
08/03/2011,768.96,773.22,750.06,772.97,0,0
08/04/2011,765,765,726.83,726.83,0,0
08/05/2011,732.56,735.86,698.6,714.67,0,0
08/08/2011,699.86,705.15,650.96,650.96,0,0
08/09/2011,659.82,696.31,639.85,696,0,0
08/10/2011,686.5,687.23,659.34,660.31,0,0
08/11/2011,664.37,704.5,662.59,695.66,0,0
08/12/2011,701.39,705.64,690.46,697.59,0,0
08/15/2011,702.91,718.51,702.91,718.51,0,0
08/16/2011,711.27,712.75,698.26,704.67,0,0
08/17/2011,708.42,714.65,698.26,704.14,0,0
08/18/2011,692.06,692.06,658.38,662.68,0,0
08/19/2011,655.39,672.57,650.61,651.86,0,0
08/22/2011,660.86,666.85,646.73,651.28,0,0
08/23/2011,654.43,683.02,650.01,682.92,0,0
08/24/2011,681.43,694.69,676.43,692.43,0,0
08/25/2011,692.56,701.55,673.71,674.53,0,0
08/26/2011,674.42,692.35,661.94,691.63,0,0
08/29/2011,691.77,724.71,691.77,724.52,0,0
08/30/2011,720.34,731.85,712.99,727.87,0,0
08/31/2011,731.93,737.64,719.84,726.65,0,0
09/01/2011,727.04,734.06,707.27,708.89,0,0
09/02/2011,706.06,706.06,681.45,683.49,0,0
09/06/2011,671.92,682.21,663.56,681.1,0,0
09/07/2011,689.18,709.55,689.18,709.33,0,0
09/08/2011,705.4,712.11,692.24,694.92,0,0
09/09/2011,689.24,690.09,668.1,674.05,0,0
09/12/2011,667.25,680.58,664.93,679.89,0,0
09/13/2011,681.45,693.33,678.96,691.62,0,0
09/14/2011,697.02,712.57,685.77,704,0,0
09/15/2011,709.71,713.39,700.53,713.39,0,0
09/16/2011,715.47,718.63,708.94,714.31,0,0
09/19/2011,705.13,708.48,694.51,702.18,0,0
09/20/2011,705.03,710.85,690.07,690.07,0,0
09/21/2011,690.46,694.19,664.07,664.66,0,0
09/22/2011,652.37,656.3,634.71,643.84,0,0
09/23/2011,642.48,655.63,641.88,652.5,0,0
09/26/2011,657.37,666.01,645.54,665.65,0,0
09/27/2011,674.65,694.7,674.62,680.05,0,0
09/28/2011,680.91,681.2,652.11,652.14,0,0
09/29/2011,655.2,669.53,645.33,662.82,0,0
09/30/2011,654.43,661.58,643.8,644.09,0,0
10/03/2011,639.73,648.85,609.62,609.64,0,0
10/04/2011,605.42,650.16,601.71,648.91,0,0
10/05/2011,648.47,661.1,641.36,657.96,0,0
10/06/2011,656.87,674.14,653.49,673.54,0,0
10/07/2011,675.66,675.74,653.78,655.99,0,0
10/10/2011,664.58,684.98,664.58,684.77,0,0
10/11/2011,679.73,691.13,677.91,688.84,0,0
10/12/2011,693.71,705.3,693.44,700.12,0,0
10/13/2011,696.47,701.18,687.58,698.66,0,0
10/14/2011,705.35,713.36,700.4,712.35,0,0
10/17/2011,707.69,707.69,687.07,688.65,0,0
10/18/2011,689.86,712.06,680.78,709.23,0,0
10/19/2011,707.96,711.21,692.35,694.55,0,0
10/20/2011,694.95,697.03,679.42,696.41,0,0
10/21/2011,704.65,712.65,702.05,712.33,0,0
10/24/2011,714.46,736.03,714.38,736.03,0,0
10/25/2011,731.34,731.34,712.15,713.79,0,0
10/26/2011,721.18,730.24,707.63,727.04,0,0
10/27/2011,739.44,769.46,739.44,765.24,0,0
10/28/2011,761.87,768.82,759.13,761.1,0,0
10/31/2011,752.44,754.05,740.84,741.07,0,0
11/01/2011,725.47,729.08,712.42,714.13,0,0
11/02/2011,713.88,733.56,713.88,733.19,0,0
11/03/2011,737.22,752.19,725.56,751.43,0,0
11/04/2011,747.48,748.66,737.21,746.41,0,0
11/07/2011,746.48,748.83,730.64,745.06,0,0
11/08/2011,749.13,756.76,736.64,755.33,0,0
11/09/2011,743.46,743.46,718.88,719.1,0,0
11/10/2011,721.81,730.67,717.98,725.31,0,0
11/11/2011,732.1,744.82,732.1,744.43,0,0
11/14/2011,741.47,742.21,728.61,733.08,0,0
11/15/2011,729.39,745.76,725.49,742.96,0,0
11/16/2011,736.23,747.76,729.53,730.03,0,0
11/17/2011,729.8,733.46,716.25,719.07,0,0
11/18/2011,720.26,723.37,715.52,719.35,0,0
11/21/2011,710.41,710.41,696.72,702.06,0,0
11/22/2011,701.89,705.25,693.9,696.4,0,0
11/23/2011,690.77,690.77,674.3,674.4,0,0
11/25/2011,671.9,679.81,666.16,666.16,0,0
11/28/2011,677.82,698.18,677.82,697.9,0,0
11/29/2011,697.85,700.6,691.96,696.1,0,0
11/30/2011,696.09,737.25,696.09,737.25,0,0
12/01/2011,734.51,739.96,730.89,730.89,0,0
12/02/2011,738.56,744.96,734.14,734.91,0,0
12/05/2011,743.64,752.71,741.59,747.03,0,0
12/06/2011,746.65,751.81,740.89,746.86,0,0
12/07/2011,746.75,749,732.16,746.13,0,0
12/08/2011,740.76,740.76,721.86,722.79,0,0
12/09/2011,725.41,748.44,725.31,745.26,0,0
12/12/2011,737.15,737.15,725.25,733.27,0,0
12/13/2011,736.81,742.19,715.83,718.2,0,0
12/14/2011,713.22,715.09,705.78,708.49,0,0
12/15/2011,716.1,718,710.34,715.88,0,0
12/16/2011,718.68,730.73,717.65,722.09,0,0
12/19/2011,725.78,729.03,707.83,708.71,0,0
12/20/2011,718.14,738.16,718.14,737.91,0,0
12/21/2011,736.31,742.12,727.12,740.47,0,0
12/22/2011,742.25,748.21,742.25,745.6,0,0
12/23/2011,747.5,748.52,744.25,747.8,0,0
12/27/2011,745.61,753.19,744.2,751.12,0,0
12/28/2011,750.6,750.6,734.69,735.4,0,0
12/29/2011,737.16,745.91,737.08,744.91,0,0
12/30/2011,743.63,746.47,740.4,740.8,0,0
01/03/2012,750.7,759.37,749.5,752.28,0,0
01/04/2012,748.35,749.61,742.89,747.32,0,0
01/05/2012,743.73,754.39,736.78,752.18,0,0
01/06/2012,752.11,754.75,745.79,749.68,0,0
01/09/2012,753.07,754.44,747.26,753.45,0,0
01/10/2012,758.25,765.28,758.25,764.61,0,0
01/11/2012,762.01,767.87,761.1,767.27,0,0
01/12/2012,768.68,770.62,761.92,770.42,0,0
01/13/2012,763.12,765.99,758.95,764.36,0,0
01/17/2012,769.05,773.26,763.81,765.45,0,0
01/18/2012,765.49,779.14,764.7,779.14,0,0
01/19/2012,780.63,784.57,779.08,782.54,0,0
01/20/2012,780.85,785.88,780.22,784.51,0,0
01/23/2012,784.35,789.41,778.38,783.04,0,0
01/24/2012,779.1,788.8,775.58,788.18,0,0
01/25/2012,787.43,796.54,784.1,795.39,0,0
01/26/2012,798.47,800.22,789.78,793.05,0,0
01/27/2012,789.71,798.83,789.69,798.7,0,0
01/30/2012,797.94,797.94,787.49,792.5,0,0
01/31/2012,794.97,795.01,788.02,792.72,0,0
02/01/2012,796.99,810.19,796.99,809.53,0,0
02/02/2012,810.24,815.88,809.14,812.93,0,0
02/03/2012,820.84,833.02,820.84,831.05,0,0
02/06/2012,827.48,830.07,825.62,828.44,0,0
02/07/2012,827.06,830.66,822.9,827.39,0,0
02/08/2012,827.25,832.64,821.58,828.49,0,0
02/09/2012,829.97,830.79,821.1,825.02,0,0
02/10/2012,823.4,823.4,812.85,813.43,0,0
02/13/2012,820,824.89,818.1,824.73,0,0
02/14/2012,824.76,824.76,815.42,820.75,0,0
02/15/2012,823.23,824.14,811.86,813.83,0,0
02/16/2012,813.63,829.9,813.63,829.81,0,0
02/17/2012,832.1,832.23,827.75,828.68,0,0
02/21/2012,830.1,831.01,820.37,823.18,0,0
02/22/2012,820.58,823.62,816.55,816.59,0,0
02/23/2012,817.77,829.45,814.27,829.13,0,0
02/24/2012,829.2,830.87,826.56,827.02,0,0
02/27/2012,822,829.55,814.92,826.57,0,0
02/28/2012,826.93,830.66,820.03,823.81,0,0
02/29/2012,824.88,829.23,811.02,811.02,0,0
03/01/2012,813.97,823.79,813.97,815.18,0,0
03/02/2012,815.3,816.8,800.13,802.54,0,0
03/05/2012,801.95,804.26,795.99,803.66,0,0
03/06/2012,796.46,796.46,785.41,787.22,0,0
03/07/2012,790.03,796.18,789.26,795.8,0,0
03/08/2012,800.64,806.8,794.82,806.24,0,0
03/09/2012,806.79,821.19,806.43,816.9,0,0
03/12/2012,817.31,819.13,811.84,814.41,0,0
03/13/2012,819.34,831.11,818.22,831.11,0,0
03/14/2012,830.07,831.61,821.18,823.53,0,0
03/15/2012,824.48,831.37,821.53,831.37,0,0
03/16/2012,832.22,832.78,827.68,830.11,0,0
03/19/2012,829.45,843.25,828.5,837.7,0,0
03/20/2012,832.31,832.31,826.7,829.28,0,0
03/21/2012,831,833.84,827.46,829.85,0,0
03/22/2012,823.43,823.46,816.7,821.4,0,0
03/23/2012,821.44,829.98,815.99,829.91,0,0
03/26/2012,836.45,846.31,836.45,846.1,0,0
03/27/2012,846.51,847.92,840.04,840.05,0,0
03/28/2012,839.82,841.22,828.48,834.53,0,0
03/29/2012,828.86,833.77,822.72,832.32,0,0
03/30/2012,836.47,838.37,828,830.39,0,0
04/02/2012,828.89,840.54,826.57,840.54,0,0
04/03/2012,839.57,841.06,831.65,834.75,0,0
04/04/2012,827.67,827.67,817.08,820.48,0,0
04/05/2012,817.24,821.35,816.43,818.08,0,0
04/09/2012,808.72,808.72,800.75,803.61,0,0
04/10/2012,802.71,803.61,783.56,784.31,0,0
04/11/2012,791.03,796.73,791.01,796.51,0,0
04/12/2012,796.71,810.29,796.71,808.4,0,0
04/13/2012,806.84,806.84,796.23,796.39,0,0
04/16/2012,796.29,802.7,791.03,798.03,0,0
04/17/2012,803.51,816.32,803.51,810.42,0,0
04/18/2012,809.41,809.41,800.55,803.39,0,0
04/19/2012,804.31,809.74,794.81,798.93,0,0
04/20/2012,798.89,810.22,798.89,803.89,0,0
04/23/2012,795.56,795.56,785.37,791.99,0,0
04/24/2012,792.5,799.54,790.88,797.94,0,0
04/25/2012,805.42,813.84,805.42,812.01,0,0
04/26/2012,810.61,819.56,810.17,818.22,0,0
04/27/2012,819.09,826.05,812.85,825.39,0,0
04/30/2012,825.47,825.47,816.48,816.8,0,0
05/01/2012,817.7,830.1,815.55,815.99,0,0
05/02/2012,811.48,818.82,807.98,818.54,0,0
05/03/2012,817.95,818.23,803.65,806.68,0,0
05/04/2012,802.09,802.09,791.26,791.93,0,0
05/07/2012,788.73,796.13,788.07,793.76,0,0
05/08/2012,788.67,793.72,781.28,793.19,0,0
05/09/2012,792.71,792.8,781.44,788.96,0,0
05/10/2012,790.22,795.77,788.14,791.76,0,0
05/11/2012,786.29,795.89,785.97,789.98,0,0
05/14/2012,782.77,784.94,777.78,779.01,0,0
05/15/2012,778.51,784.88,775.97,777.43,0,0
05/16/2012,778.69,783.89,771.97,772.12,0,0
05/17/2012,772.65,773.37,754.42,754.42,0,0
05/18/2012,753.8,758.78,745.71,747.25,0,0
05/21/2012,749.19,764.64,745.77,764.64,0,0
05/22/2012,765.09,770.16,755.6,759.63,0,0
05/23/2012,755.06,766.18,748.16,765.17,0,0
05/24/2012,766.47,766.92,756.82,766.57,0,0
05/25/2012,766.64,768.48,764,766.41,0,0
05/29/2012,771.8,778.77,766.37,777.16,0,0
05/30/2012,770.74,777.1,761.67,762,0,0
05/31/2012,762.6,765.48,751.58,761.82,0,0
06/01/2012,752.11,761.81,737.42,737.42,0,0
06/04/2012,739.69,742.73,729.75,737.24,0,0
06/05/2012,734.09,746.21,733.84,746.09,0,0
06/06/2012,746.78,765.17,746.07,765.17,0,0
06/07/2012,772.06,775.65,760.04,760.34,0,0
06/08/2012,758.44,770.07,754.72,769.19,0,0
06/11/2012,775.8,776.63,750.97,751.01,0,0
06/12/2012,754.43,761.69,748.53,761.53,0,0
06/13/2012,759.51,763.99,749.81,752.38,0,0
06/14/2012,753.21,762.88,751.86,762.34,0,0
06/15/2012,761.89,772.07,761.24,771.32,0,0
06/18/2012,766.92,774.81,764.7,772.53,0,0
06/19/2012,775.55,789.51,772.52,786.43,0,0
06/20/2012,786.03,789.22,780.53,784.05,0,0
06/21/2012,784.66,784.7,764.31,764.83,0,0
06/22/2012,768.97,775.93,764.78,775.16,0,0
06/25/2012,775.15,775.15,759.83,761.9,0,0
06/26/2012,763.27,767.82,758.1,765.02,0,0
06/27/2012,766.23,776.7,764.72,776.24,0,0
06/28/2012,770.94,776.22,764.38,775.89,0,0
06/29/2012,775.89,799,775.89,798.49,0,0
07/02/2012,799.82,807.94,796.14,807.94,0,0
07/03/2012,808.03,818.48,807.7,818.48,0,0
07/05/2012,816.43,820.44,813.27,817.43,0,0
07/06/2012,809.82,817.39,804.69,807.14,0,0
07/09/2012,805.67,807.14,801.55,804.8,0,0
07/10/2012,808.62,810.79,792.71,795.17,0,0
07/11/2012,795.56,797.68,788.36,792.26,0,0
07/12/2012,792.23,792.48,778.54,789.62,0,0
07/13/2012,791.99,802.34,789.61,800.99,0,0
07/16/2012,799.03,800.98,794.05,796.66,0,0
07/17/2012,797.25,802.4,790.27,799.45,0,0
07/18/2012,798.31,808.53,797.96,805.06,0,0
07/19/2012,807.65,808.53,801.32,802.17,0,0
07/20/2012,796.64,802.16,791.31,791.54,0,0
07/23/2012,781.9,791.54,774.73,778.9,0,0
07/24/2012,780.76,781.1,765.05,767.75,0,0
07/25/2012,771.75,774.59,767.58,769.31,0,0
07/26/2012,776.68,781.27,769.31,777.11,0,0
07/27/2012,779.03,797.77,777.05,796,0,0
07/30/2012,796.37,798.69,790.24,791.58,0,0
07/31/2012,790.25,794.97,786.43,786.94,0,0
08/01/2012,790.03,790.57,771.03,771.03,0,0
08/02/2012,767.69,773.45,765.2,768.77,0,0
08/03/2012,775.66,791.09,775.66,788.39,0,0
08/06/2012,789.27,797.34,788.47,794.35,0,0
08/07/2012,797.04,806.41,794.34,801.34,0,0
08/08/2012,801.3,802.87,797.88,800.16,0,0
08/09/2012,800.09,804.84,799.47,802.9,0,0
08/10/2012,800.73,802.89,798.09,801.55,0,0
08/13/2012,801.48,801.48,791.71,799.49,0,0
08/14/2012,802.59,804.16,794.81,796.88,0,0
08/15/2012,795.28,804.26,795.22,804.26,0,0
08/16/2012,803.86,813.57,800.79,813.08,0,0
08/17/2012,811.75,819.89,811.47,819.89,0,0
08/20/2012,817.98,819.88,812.29,816.51,0,0
08/21/2012,818.67,827.13,813.69,815.36,0,0
08/22/2012,814.71,815.35,809.6,812.56,0,0
08/23/2012,811.72,812.56,804.23,806,0,0
08/24/2012,804.76,810.83,803.24,809.19,0,0
08/27/2012,811.91,813.91,808.02,810.4,0,0
08/28/2012,809.73,814.91,809.49,814.28,0,0
08/29/2012,814.85,819.59,812.98,817.84,0,0
08/30/2012,817.77,817.77,808.22,808.64,0,0
08/31/2012,814.1,814.79,805.75,812.09,0,0
09/04/2012,813.17,823.77,807.36,822.14,0,0
09/05/2012,821.84,824.88,819.66,821.23,0,0
09/06/2012,825.16,839.23,821.2,837.95,0,0
09/07/2012,840.43,843.78,839.72,842.27,0,0
09/10/2012,841.39,844.3,838.98,839.37,0,0
09/11/2012,839.49,845.15,839.32,841.91,0,0
09/12/2012,842.92,845.17,840.03,845.12,0,0
09/13/2012,844.9,860.64,842.51,856.12,0,0
09/14/2012,858.89,868.5,856.1,864.7,0,0
09/17/2012,861.61,864.68,855.89,858.9,0,0
09/18/2012,857.27,858.89,854.13,856.93,0,0
09/19/2012,857.85,859.25,855.07,856.08,0,0
09/20/2012,851.35,856.07,847.09,851.51,0,0
09/21/2012,857.24,860.16,851.49,855.51,0,0
09/24/2012,851.59,856.65,849.32,851.76,0,0
09/25/2012,854.49,856.98,838.96,839.12,0,0
09/26/2012,839.57,839.66,831.82,833.93,0,0
09/27/2012,835.7,844.89,833.87,843.54,0,0
09/28/2012,839.49,843.53,835.95,837.45,0,0
10/01/2012,840.83,847,836.74,840.31,0,0
10/02/2012,842.94,843.41,837.49,840.51,0,0
10/03/2012,841.61,843.92,835.79,838.78,0,0
10/04/2012,840.74,844.65,835.59,844.65,0,0
10/05/2012,846.98,853.57,841.58,842.9,0,0
10/08/2012,839.55,842.86,837.62,838.41,0,0
10/09/2012,836.79,838.78,827.72,827.92,0,0
10/10/2012,828.44,829.63,824.38,826.75,0,0
10/11/2012,831.85,835.72,826.69,829.78,0,0
10/12/2012,829.5,830.95,821.99,823.09,0,0
10/15/2012,824.75,828.43,820.42,828.28,0,0
10/16/2012,831.64,835.46,828.28,835.44,0,0
10/17/2012,836.59,842.87,835.43,842.52,0,0
10/18/2012,841.03,842.5,837.12,837.12,0,0
10/19/2012,832.44,837.12,817.78,821,0,0
10/22/2012,820.33,821.88,816.7,820.52,0,0
10/23/2012,814.77,820.52,807.24,816.2,0,0
10/24/2012,819.08,820.23,811.92,813.65,0,0
10/25/2012,818.69,821.46,811.59,816.82,0,0
10/26/2012,816.62,819.42,807.91,813.25,0,0
10/31/2012,813.61,818.7,811.86,818.7,0,0
11/01/2012,818.78,828.48,818.43,827.85,0,0
11/02/2012,829.88,830.55,814.34,814.37,0,0
11/05/2012,814.3,820.46,812.13,819.54,0,0
11/06/2012,821.6,826.89,819.53,825.81,0,0
11/07/2012,818.91,825.72,802.23,804.52,0,0
11/08/2012,804.33,806.68,793.65,793.65,0,0
11/09/2012,793.62,800.72,789.25,795.02,0,0
11/12/2012,796.98,797.73,792.9,793.76,0,0
11/13/2012,792.21,795.97,788.77,789.01,0,0
11/14/2012,791.35,792.1,772.43,773.2,0,0
11/15/2012,772.47,775.08,765.03,769.48,0,0
11/16/2012,768.12,777.08,763.55,776.28,0,0
11/19/2012,782.37,793.07,776.26,793.06,0,0
11/20/2012,791.1,794.15,788.96,793.81,0,0
11/21/2012,795.09,798.35,793.42,798.35,0,0
11/23/2012,801.35,807.19,800.93,807.18,0,0
11/26/2012,805.31,809.04,802.5,809.02,0,0
11/27/2012,808.09,812.59,807.28,807.74,0,0
11/28/2012,804.87,813.56,798.51,813.5,0,0
11/29/2012,818.36,823.33,817.95,823.21,0,0
11/30/2012,824.58,824.58,818.9,821.92,0,0
12/03/2012,825.87,826.58,818.93,820.8,0,0
12/04/2012,820.36,823.03,816.08,822.12,0,0
12/05/2012,823.61,824.52,816.21,820.6,0,0
12/06/2012,819.56,822.9,817.74,821.79,0,0
12/07/2012,824.85,825.32,819.83,822.27,0,0
12/10/2012,822.81,826.28,822.27,826.26,0,0
12/11/2012,830.38,835.32,826.3,834.99,0,0
12/12/2012,837.17,837.29,828.58,829.39,0,0
12/13/2012,829.1,831.28,822.17,824.2,0,0
12/14/2012,822.42,827.24,821.82,823.75,0,0
12/17/2012,825.14,835.13,823.78,835,0,0
12/18/2012,835.78,847.69,835.06,847.69,0,0
12/19/2012,848.01,851.83,845.06,847.89,0,0
12/20/2012,847.9,852.5,845.73,852.49,0,0
12/21/2012,848.54,852.47,842.31,847.92,0,0
12/24/2012,846.35,846.35,843.43,844.74,0,0
12/26/2012,845.37,845.98,838.31,838.89,0,0
12/27/2012,838.85,839.74,827.72,837.4,0,0
12/28/2012,833.27,838.36,832.08,832.1,0,0
12/31/2012,831.89,849.89,831.18,849.3,0,0
01/02/2013,849.35,873.99,849.33,873.42,0,0
01/03/2013,873.83,878.43,870.76,872.6,0,0
01/04/2013,873.19,880.47,872.69,879.15,0,0
