"Date","Open","High","Low","Close","Volume","OI"
01/02/1990,17.24,17.24,17.24,17.24,0,0
01/03/1990,18.19,18.19,18.19,18.19,0,0
01/04/1990,19.22,19.22,19.22,19.22,0,0
01/05/1990,20.11,20.11,20.11,20.11,0,0
01/08/1990,20.26,20.26,20.26,20.26,0,0
01/09/1990,22.2,22.2,22.2,22.2,0,0
01/10/1990,22.44,22.44,22.44,22.44,0,0
01/11/1990,20.05,20.05,20.05,20.05,0,0
01/12/1990,24.64,24.64,24.64,24.64,0,0
01/15/1990,26.34,26.34,26.34,26.34,0,0
01/16/1990,24.18,24.18,24.18,24.18,0,0
01/17/1990,24.16,24.16,24.16,24.16,0,0
01/18/1990,24.34,24.34,24.34,24.34,0,0
01/19/1990,22.5,22.5,22.5,22.5,0,0
01/22/1990,26.7,26.7,26.7,26.7,0,0
01/23/1990,24.72,24.72,24.72,24.72,0,0
01/24/1990,25.39,25.39,25.39,25.39,0,0
01/25/1990,25.63,25.63,25.63,25.63,0,0
01/26/1990,26.28,26.28,26.28,26.28,0,0
01/29/1990,26.44,26.44,26.44,26.44,0,0
01/30/1990,27.25,27.25,27.25,27.25,0,0
01/31/1990,25.36,25.36,25.36,25.36,0,0
02/01/1990,24.87,24.87,24.87,24.87,0,0
02/02/1990,24.32,24.32,24.32,24.32,0,0
02/05/1990,24.54,24.54,24.54,24.54,0,0
02/06/1990,24.69,24.69,24.69,24.69,0,0
02/07/1990,24.29,24.29,24.29,24.29,0,0
02/08/1990,23.77,23.77,23.77,23.77,0,0
02/09/1990,23.69,23.69,23.69,23.69,0,0
02/12/1990,24.38,24.38,24.38,24.38,0,0
02/13/1990,23.76,23.76,23.76,23.76,0,0
02/14/1990,22.05,22.05,22.05,22.05,0,0
02/15/1990,19.71,19.71,19.71,19.71,0,0
02/16/1990,20.78,20.78,20.78,20.78,0,0
02/20/1990,22.78,22.78,22.78,22.78,0,0
02/21/1990,23.89,23.89,23.89,23.89,0,0
02/22/1990,22.54,22.54,22.54,22.54,0,0
02/23/1990,23.69,23.69,23.69,23.69,0,0
02/26/1990,23.56,23.56,23.56,23.56,0,0
02/27/1990,22.69,22.69,22.69,22.69,0,0
02/28/1990,21.99,21.99,21.99,21.99,0,0
03/01/1990,21.9,21.9,21.9,21.9,0,0
03/02/1990,21.34,21.34,21.34,21.34,0,0
03/05/1990,22.03,22.03,22.03,22.03,0,0
03/06/1990,20.55,20.55,20.55,20.55,0,0
03/07/1990,19.1,19.1,19.1,19.1,0,0
03/08/1990,19.74,19.74,19.74,19.74,0,0
03/09/1990,20.3,20.3,20.3,20.3,0,0
03/12/1990,20.07,20.07,20.07,20.07,0,0
03/13/1990,21.05,21.05,21.05,21.05,0,0
03/14/1990,19.65,19.65,19.65,19.65,0,0
03/15/1990,18.81,18.81,18.81,18.81,0,0
03/16/1990,17.62,17.62,17.62,17.62,0,0
03/19/1990,18.29,18.29,18.29,18.29,0,0
03/20/1990,19.06,19.06,19.06,19.06,0,0
03/21/1990,20.1,20.1,20.1,20.1,0,0
03/22/1990,22.74,22.74,22.74,22.74,0,0
03/23/1990,20.46,20.46,20.46,20.46,0,0
03/26/1990,19.59,19.59,19.59,19.59,0,0
03/27/1990,21.01,21.01,21.01,21.01,0,0
03/28/1990,19.77,19.77,19.77,19.77,0,0
03/29/1990,18.46,18.46,18.46,18.46,0,0
03/30/1990,19.73,19.73,19.73,19.73,0,0
04/02/1990,22.84,22.84,22.84,22.84,0,0
04/03/1990,20.44,20.44,20.44,20.44,0,0
04/04/1990,22.03,22.03,22.03,22.03,0,0
04/05/1990,21.21,21.21,21.21,21.21,0,0
04/06/1990,21.76,21.76,21.76,21.76,0,0
04/09/1990,22.3,22.3,22.3,22.3,0,0
04/10/1990,21.69,21.69,21.69,21.69,0,0
04/11/1990,17.73,17.73,17.73,17.73,0,0
04/12/1990,19.8,19.8,19.8,19.8,0,0
04/16/1990,20.75,20.75,20.75,20.75,0,0
04/17/1990,20.38,20.38,20.38,20.38,0,0
04/18/1990,22.67,22.67,22.67,22.67,0,0
04/19/1990,22.46,22.46,22.46,22.46,0,0
04/20/1990,23.33,23.33,23.33,23.33,0,0
04/23/1990,24.16,24.16,24.16,24.16,0,0
04/24/1990,21.7,21.7,21.7,21.7,0,0
04/25/1990,20.86,20.86,20.86,20.86,0,0
04/26/1990,20.25,20.25,20.25,20.25,0,0
04/27/1990,22.19,22.19,22.19,22.19,0,0
04/30/1990,19.52,19.52,19.52,19.52,0,0
05/01/1990,18.43,18.43,18.43,18.43,0,0
05/02/1990,19.32,19.32,19.32,19.32,0,0
05/03/1990,17.81,17.81,17.81,17.81,0,0
05/04/1990,17.28,17.28,17.28,17.28,0,0
05/07/1990,17.65,17.65,17.65,17.65,0,0
05/08/1990,18.49,18.49,18.49,18.49,0,0
05/09/1990,18.64,18.64,18.64,18.64,0,0
05/10/1990,18.59,18.59,18.59,18.59,0,0
05/11/1990,19.81,19.81,19.81,19.81,0,0
05/14/1990,20.14,20.14,20.14,20.14,0,0
05/15/1990,19.49,19.49,19.49,19.49,0,0
05/16/1990,17.71,17.71,17.71,17.71,0,0
05/17/1990,17.27,17.27,17.27,17.27,0,0
05/18/1990,17.2,17.2,17.2,17.2,0,0
05/21/1990,16.72,16.72,16.72,16.72,0,0
05/22/1990,17.84,17.84,17.84,17.84,0,0
05/23/1990,17.18,17.18,17.18,17.18,0,0
05/24/1990,17.7,17.7,17.7,17.7,0,0
05/25/1990,17.32,17.32,17.32,17.32,0,0
05/29/1990,18.75,18.75,18.75,18.75,0,0
05/30/1990,17.44,17.44,17.44,17.44,0,0
05/31/1990,17.37,17.37,17.37,17.37,0,0
06/01/1990,17.09,17.09,17.09,17.09,0,0
06/04/1990,18.39,18.39,18.39,18.39,0,0
06/05/1990,18.97,18.97,18.97,18.97,0,0
06/06/1990,17.42,17.42,17.42,17.42,0,0
06/07/1990,16.88,16.88,16.88,16.88,0,0
06/08/1990,17.58,17.58,17.58,17.58,0,0
06/11/1990,16.34,16.34,16.34,16.34,0,0
06/12/1990,16.6,16.6,16.6,16.6,0,0
06/13/1990,17.38,17.38,17.38,17.38,0,0
06/14/1990,17.4,17.4,17.4,17.4,0,0
06/15/1990,15.9,15.9,15.9,15.9,0,0
06/18/1990,17.71,17.71,17.71,17.71,0,0
06/19/1990,15.23,15.23,15.23,15.23,0,0
06/20/1990,15.27,15.27,15.27,15.27,0,0
06/21/1990,14.72,14.72,14.72,14.72,0,0
06/22/1990,19.36,19.36,19.36,19.36,0,0
06/25/1990,17.06,17.06,17.06,17.06,0,0
06/26/1990,16.29,16.29,16.29,16.29,0,0
06/27/1990,16,16,16,16,0,0
06/28/1990,16.18,16.18,16.18,16.18,0,0
06/29/1990,15.5,15.5,15.5,15.5,0,0
07/02/1990,16.26,16.26,16.26,16.26,0,0
07/03/1990,16.11,16.11,16.11,16.11,0,0
07/05/1990,17.25,17.25,17.25,17.25,0,0
07/06/1990,16.41,16.41,16.41,16.41,0,0
07/09/1990,16.66,16.66,16.66,16.66,0,0
07/10/1990,16.92,16.92,16.92,16.92,0,0
07/11/1990,16.68,16.68,16.68,16.68,0,0
07/12/1990,17.06,17.06,17.06,17.06,0,0
07/13/1990,17.09,17.09,17.09,17.09,0,0
07/16/1990,16.75,16.75,16.75,16.75,0,0
07/17/1990,16.66,16.66,16.66,16.66,0,0
07/18/1990,18.9,18.9,18.9,18.9,0,0
07/19/1990,18.56,18.56,18.56,18.56,0,0
07/20/1990,15.63,15.63,15.63,15.63,0,0
07/23/1990,23.68,23.68,23.68,23.68,0,0
07/24/1990,21.79,21.79,21.79,21.79,0,0
07/25/1990,20.19,20.19,20.19,20.19,0,0
07/26/1990,20.26,20.26,20.26,20.26,0,0
07/27/1990,21.12,21.12,21.12,21.12,0,0
07/30/1990,21.16,21.16,21.16,21.16,0,0
07/31/1990,21.11,21.11,21.11,21.11,0,0
08/01/1990,21.64,21.64,21.64,21.64,0,0
08/02/1990,20.43,20.43,20.43,20.43,0,0
08/03/1990,28.74,28.74,28.74,28.74,0,0
08/06/1990,35.91,35.91,35.91,35.91,0,0
08/07/1990,32.75,32.75,32.75,32.75,0,0
08/08/1990,28.27,28.27,28.27,28.27,0,0
08/09/1990,24.39,24.39,24.39,24.39,0,0
08/10/1990,25.75,25.75,25.75,25.75,0,0
08/13/1990,25.74,25.74,25.74,25.74,0,0
08/14/1990,24.18,24.18,24.18,24.18,0,0
08/15/1990,23.31,23.31,23.31,23.31,0,0
08/16/1990,27.16,27.16,27.16,27.16,0,0
08/17/1990,27.53,27.53,27.53,27.53,0,0
08/20/1990,26.46,26.46,26.46,26.46,0,0
08/21/1990,28.9,28.9,28.9,28.9,0,0
08/22/1990,30.55,30.55,30.55,30.55,0,0
08/23/1990,36.47,36.47,36.47,36.47,0,0
08/24/1990,33.93,33.93,33.93,33.93,0,0
08/27/1990,29.63,29.63,29.63,29.63,0,0
08/28/1990,29.12,29.12,29.12,29.12,0,0
08/29/1990,27.38,27.38,27.38,27.38,0,0
08/30/1990,29.89,29.89,29.89,29.89,0,0
08/31/1990,29.9,29.9,29.9,29.9,0,0
09/04/1990,29.58,29.58,29.58,29.58,0,0
09/05/1990,28.52,28.52,28.52,28.52,0,0
09/06/1990,30.19,30.19,30.19,30.19,0,0
09/07/1990,28.73,28.73,28.73,28.73,0,0
09/10/1990,29.34,29.34,29.34,29.34,0,0
09/11/1990,28.38,28.38,28.38,28.38,0,0
09/12/1990,28.12,28.12,28.12,28.12,0,0
09/13/1990,29.33,29.33,29.33,29.33,0,0
09/14/1990,30.56,30.56,30.56,30.56,0,0
09/17/1990,29.55,29.55,29.55,29.55,0,0
09/18/1990,28.82,28.82,28.82,28.82,0,0
09/19/1990,27.88,27.88,27.88,27.88,0,0
09/20/1990,28.66,28.66,28.66,28.66,0,0
09/21/1990,30.04,30.04,30.04,30.04,0,0
09/24/1990,30.56,30.56,30.56,30.56,0,0
09/25/1990,28.81,28.81,28.81,28.81,0,0
09/26/1990,28.19,28.19,28.19,28.19,0,0
09/27/1990,28.67,28.67,28.67,28.67,0,0
09/28/1990,29.11,29.11,29.11,29.11,0,0
10/01/1990,28.06,28.06,28.06,28.06,0,0
10/02/1990,27.28,27.28,27.28,27.28,0,0
10/03/1990,27.9,27.9,27.9,27.9,0,0
10/04/1990,27.51,27.51,27.51,27.51,0,0
10/05/1990,27.85,27.85,27.85,27.85,0,0
10/08/1990,28.04,28.04,28.04,28.04,0,0
10/09/1990,30.71,30.71,30.71,30.71,0,0
10/10/1990,31.19,31.19,31.19,31.19,0,0
10/11/1990,33.98,33.98,33.98,33.98,0,0
10/12/1990,31.94,31.94,31.94,31.94,0,0
10/15/1990,31.64,31.64,31.64,31.64,0,0
10/16/1990,31.45,31.45,31.45,31.45,0,0
10/17/1990,31.37,31.37,31.37,31.37,0,0
10/18/1990,29.6,29.6,29.6,29.6,0,0
10/19/1990,27.86,27.86,27.86,27.86,0,0
10/22/1990,27.27,27.27,27.27,27.27,0,0
10/23/1990,27.57,27.57,27.57,27.57,0,0
10/24/1990,28.28,28.28,28.28,28.28,0,0
10/25/1990,29.04,29.04,29.04,29.04,0,0
10/26/1990,30.75,30.75,30.75,30.75,0,0
10/29/1990,31.54,31.54,31.54,31.54,0,0
10/30/1990,30.52,30.52,30.52,30.52,0,0
10/31/1990,30.04,30.04,30.04,30.04,0,0
11/01/1990,30.25,30.25,30.25,30.25,0,0
11/02/1990,30.03,30.03,30.03,30.03,0,0
11/05/1990,29.85,29.85,29.85,29.85,0,0
11/06/1990,29.11,29.11,29.11,29.11,0,0
11/07/1990,30.87,30.87,30.87,30.87,0,0
11/08/1990,30.79,30.79,30.79,30.79,0,0
11/09/1990,26.96,26.96,26.96,26.96,0,0
11/12/1990,25.6,25.6,25.6,25.6,0,0
11/13/1990,24.58,24.58,24.58,24.58,0,0
11/14/1990,22.89,22.89,22.89,22.89,0,0
11/15/1990,22.57,22.57,22.57,22.57,0,0
11/16/1990,21.34,21.34,21.34,21.34,0,0
11/19/1990,20.95,20.95,20.95,20.95,0,0
11/20/1990,20.09,20.09,20.09,20.09,0,0
11/21/1990,21.09,21.09,21.09,21.09,0,0
11/23/1990,20.98,20.98,20.98,20.98,0,0
11/26/1990,22.76,22.76,22.76,22.76,0,0
11/27/1990,22.86,22.86,22.86,22.86,0,0
11/28/1990,22.96,22.96,22.96,22.96,0,0
11/29/1990,23.91,23.91,23.91,23.91,0,0
11/30/1990,22.16,22.16,22.16,22.16,0,0
12/03/1990,22.29,22.29,22.29,22.29,0,0
12/04/1990,22.03,22.03,22.03,22.03,0,0
12/05/1990,20.94,20.94,20.94,20.94,0,0
12/06/1990,22.62,22.62,22.62,22.62,0,0
12/07/1990,22.59,22.59,22.59,22.59,0,0
12/10/1990,23.58,23.58,23.58,23.58,0,0
12/11/1990,23.75,23.75,23.75,23.75,0,0
12/12/1990,21.28,21.28,21.28,21.28,0,0
12/13/1990,23.05,23.05,23.05,23.05,0,0
12/14/1990,23.85,23.85,23.85,23.85,0,0
12/17/1990,24.85,24.85,24.85,24.85,0,0
12/18/1990,23.11,23.11,23.11,23.11,0,0
12/19/1990,23.08,23.08,23.08,23.08,0,0
12/20/1990,23.13,23.13,23.13,23.13,0,0
12/21/1990,22.66,22.66,22.66,22.66,0,0
12/24/1990,24.03,24.03,24.03,24.03,0,0
12/26/1990,24.18,24.18,24.18,24.18,0,0
12/27/1990,24.81,24.81,24.81,24.81,0,0
12/28/1990,25.05,25.05,25.05,25.05,0,0
12/31/1990,26.38,26.38,26.38,26.38,0,0
01/02/1991,26.62,26.62,26.62,26.62,0,0
01/03/1991,27.93,27.93,27.93,27.93,0,0
01/04/1991,27.19,27.19,27.19,27.19,0,0
01/07/1991,28.95,28.95,28.95,28.95,0,0
01/08/1991,30.38,30.38,30.38,30.38,0,0
01/09/1991,33.3,33.3,33.3,33.3,0,0
01/10/1991,31.33,31.33,31.33,31.33,0,0
01/11/1991,32.63,32.63,32.63,32.63,0,0
01/14/1991,36.2,36.2,36.2,36.2,0,0
01/15/1991,36.16,36.16,36.16,36.16,0,0
01/16/1991,33.2,33.2,33.2,33.2,0,0
01/17/1991,27.45,27.45,27.45,27.45,0,0
01/18/1991,25.39,25.39,25.39,25.39,0,0
01/21/1991,24.33,24.33,24.33,24.33,0,0
01/22/1991,24.9,24.9,24.9,24.9,0,0
01/23/1991,23.92,23.92,23.92,23.92,0,0
01/24/1991,22.86,22.86,22.86,22.86,0,0
01/25/1991,22.2,22.2,22.2,22.2,0,0
01/28/1991,23.05,23.05,23.05,23.05,0,0
01/29/1991,23.17,23.17,23.17,23.17,0,0
01/30/1991,21.37,21.37,21.37,21.37,0,0
01/31/1991,20.91,20.91,20.91,20.91,0,0
02/01/1991,21.04,21.04,21.04,21.04,0,0
02/04/1991,21.86,21.86,21.86,21.86,0,0
02/05/1991,21.46,21.46,21.46,21.46,0,0
02/06/1991,22.68,22.68,22.68,22.68,0,0
02/07/1991,23.6,23.6,23.6,23.6,0,0
02/08/1991,23.38,23.38,23.38,23.38,0,0
02/11/1991,22.56,22.56,22.56,22.56,0,0
02/12/1991,22.26,22.26,22.26,22.26,0,0
02/13/1991,20.86,20.86,20.86,20.86,0,0
02/14/1991,21.48,21.48,21.48,21.48,0,0
02/15/1991,19.57,19.57,19.57,19.57,0,0
02/19/1991,19.84,19.84,19.84,19.84,0,0
02/20/1991,22.26,22.26,22.26,22.26,0,0
02/21/1991,20.78,20.78,20.78,20.78,0,0
02/22/1991,21.01,21.01,21.01,21.01,0,0
02/25/1991,22.86,22.86,22.86,22.86,0,0
02/26/1991,20.38,20.38,20.38,20.38,0,0
02/27/1991,21.26,21.26,21.26,21.26,0,0
02/28/1991,21.23,21.23,21.23,21.23,0,0
03/04/1991,20.86,20.86,20.86,20.86,0,0
03/05/1991,20.45,20.45,20.45,20.45,0,0
03/06/1991,20.55,20.55,20.55,20.55,0,0
03/07/1991,21.05,21.05,21.05,21.05,0,0
03/08/1991,20.81,20.81,20.81,20.81,0,0
03/11/1991,20.88,20.88,20.88,20.88,0,0
03/12/1991,18.82,18.82,18.82,18.82,0,0
03/13/1991,16.09,16.09,16.09,16.09,0,0
03/14/1991,14.94,14.94,14.94,14.94,0,0
03/15/1991,14.9,14.9,14.9,14.9,0,0
03/18/1991,15.79,15.79,15.79,15.79,0,0
03/19/1991,16.11,16.11,16.11,16.11,0,0
03/20/1991,16.04,16.04,16.04,16.04,0,0
03/21/1991,16.86,16.86,16.86,16.86,0,0
03/22/1991,16.49,16.49,16.49,16.49,0,0
03/25/1991,16.76,16.76,16.76,16.76,0,0
03/26/1991,16.31,16.31,16.31,16.31,0,0
03/27/1991,16.55,16.55,16.55,16.55,0,0
03/28/1991,16.88,16.88,16.88,16.88,0,0
04/01/1991,17.42,17.42,17.42,17.42,0,0
04/02/1991,17.4,17.4,17.4,17.4,0,0
04/03/1991,17.61,17.61,17.61,17.61,0,0
04/04/1991,18.01,18.01,18.01,18.01,0,0
04/05/1991,17.63,17.63,17.63,17.63,0,0
04/08/1991,17.41,17.41,17.41,17.41,0,0
04/09/1991,20.12,20.12,20.12,20.12,0,0
04/10/1991,19.73,19.73,19.73,19.73,0,0
04/11/1991,17.24,17.24,17.24,17.24,0,0
04/12/1991,18.45,18.45,18.45,18.45,0,0
04/15/1991,16.5,16.5,16.5,16.5,0,0
04/16/1991,15.82,15.82,15.82,15.82,0,0
04/17/1991,15.47,15.47,15.47,15.47,0,0
04/18/1991,16.26,16.26,16.26,16.26,0,0
04/19/1991,15.68,15.68,15.68,15.68,0,0
04/22/1991,16.78,16.78,16.78,16.78,0,0
04/23/1991,17.02,17.02,17.02,17.02,0,0
04/24/1991,16.72,16.72,16.72,16.72,0,0
04/25/1991,17.15,17.15,17.15,17.15,0,0
04/26/1991,17.27,17.27,17.27,17.27,0,0
04/29/1991,18.27,18.27,18.27,18.27,0,0
04/30/1991,18.24,18.24,18.24,18.24,0,0
05/01/1991,17.77,17.77,17.77,17.77,0,0
05/02/1991,17.52,17.52,17.52,17.52,0,0
05/03/1991,17.24,17.24,17.24,17.24,0,0
05/06/1991,17.92,17.92,17.92,17.92,0,0
05/07/1991,17.46,17.46,17.46,17.46,0,0
05/08/1991,17.78,17.78,17.78,17.78,0,0
05/09/1991,17.17,17.17,17.17,17.17,0,0
05/10/1991,17.54,17.54,17.54,17.54,0,0
05/13/1991,17.66,17.66,17.66,17.66,0,0
05/14/1991,18,18,18,18,0,0
05/15/1991,18.38,18.38,18.38,18.38,0,0
05/16/1991,17.24,17.24,17.24,17.24,0,0
05/17/1991,16.64,16.64,16.64,16.64,0,0
05/20/1991,17.1,17.1,17.1,17.1,0,0
05/21/1991,16.07,16.07,16.07,16.07,0,0
05/22/1991,16.16,16.16,16.16,16.16,0,0
05/23/1991,16.11,16.11,16.11,16.11,0,0
05/24/1991,15.23,15.23,15.23,15.23,0,0
05/28/1991,15.67,15.67,15.67,15.67,0,0
05/29/1991,15.9,15.9,15.9,15.9,0,0
05/30/1991,16.02,16.02,16.02,16.02,0,0
05/31/1991,15.93,15.93,15.93,15.93,0,0
06/03/1991,16.87,16.87,16.87,16.87,0,0
06/04/1991,16.17,16.17,16.17,16.17,0,0
06/05/1991,16.4,16.4,16.4,16.4,0,0
06/06/1991,16.93,16.93,16.93,16.93,0,0
06/07/1991,16.98,16.98,16.98,16.98,0,0
06/10/1991,17.47,17.47,17.47,17.47,0,0
06/11/1991,17.32,17.32,17.32,17.32,0,0
06/12/1991,17.72,17.72,17.72,17.72,0,0
06/13/1991,16.99,16.99,16.99,16.99,0,0
06/14/1991,15.98,15.98,15.98,15.98,0,0
06/17/1991,15.5,15.5,15.5,15.5,0,0
06/18/1991,16.14,16.14,16.14,16.14,0,0
06/19/1991,17.44,17.44,17.44,17.44,0,0
06/20/1991,16.75,16.75,16.75,16.75,0,0
06/21/1991,16.51,16.51,16.51,16.51,0,0
06/24/1991,18.28,18.28,18.28,18.28,0,0
06/25/1991,17.85,17.85,17.85,17.85,0,0
06/26/1991,17.98,17.98,17.98,17.98,0,0
06/27/1991,17.87,17.87,17.87,17.87,0,0
06/28/1991,19.55,19.55,19.55,19.55,0,0
07/01/1991,18.64,18.64,18.64,18.64,0,0
07/02/1991,17.63,17.63,17.63,17.63,0,0
07/03/1991,19.47,19.47,19.47,19.47,0,0
07/05/1991,18.35,18.35,18.35,18.35,0,0
07/08/1991,20.29,20.29,20.29,20.29,0,0
07/09/1991,19.76,19.76,19.76,19.76,0,0
07/10/1991,19.19,19.19,19.19,19.19,0,0
07/11/1991,17.39,17.39,17.39,17.39,0,0
07/12/1991,18.29,18.29,18.29,18.29,0,0
07/15/1991,17.78,17.78,17.78,17.78,0,0
07/16/1991,17.49,17.49,17.49,17.49,0,0
07/17/1991,17.52,17.52,17.52,17.52,0,0
07/18/1991,15.77,15.77,15.77,15.77,0,0
07/19/1991,15.5,15.5,15.5,15.5,0,0
07/22/1991,16.9,16.9,16.9,16.9,0,0
07/23/1991,16.58,16.58,16.58,16.58,0,0
07/24/1991,16.41,16.41,16.41,16.41,0,0
07/25/1991,15.74,15.74,15.74,15.74,0,0
07/26/1991,15.45,15.45,15.45,15.45,0,0
07/29/1991,15.67,15.67,15.67,15.67,0,0
07/30/1991,15.47,15.47,15.47,15.47,0,0
07/31/1991,15.18,15.18,15.18,15.18,0,0
08/01/1991,15.47,15.47,15.47,15.47,0,0
08/02/1991,15.26,15.26,15.26,15.26,0,0
08/05/1991,15.92,15.92,15.92,15.92,0,0
08/06/1991,15.54,15.54,15.54,15.54,0,0
08/07/1991,15.56,15.56,15.56,15.56,0,0
08/08/1991,15.98,15.98,15.98,15.98,0,0
08/09/1991,15.45,15.45,15.45,15.45,0,0
08/12/1991,15.26,15.26,15.26,15.26,0,0
08/13/1991,14.73,14.73,14.73,14.73,0,0
08/14/1991,15.09,15.09,15.09,15.09,0,0
08/15/1991,15.19,15.19,15.19,15.19,0,0
08/16/1991,16.01,16.01,16.01,16.01,0,0
08/19/1991,21.19,21.19,21.19,21.19,0,0
08/20/1991,18.86,18.86,18.86,18.86,0,0
08/21/1991,15.62,15.62,15.62,15.62,0,0
08/22/1991,14.59,14.59,14.59,14.59,0,0
08/23/1991,14.41,14.41,14.41,14.41,0,0
08/26/1991,14.81,14.81,14.81,14.81,0,0
08/27/1991,15.46,15.46,15.46,15.46,0,0
08/28/1991,15.31,15.31,15.31,15.31,0,0
08/29/1991,14.82,14.82,14.82,14.82,0,0
08/30/1991,14.46,14.46,14.46,14.46,0,0
09/03/1991,16.57,16.57,16.57,16.57,0,0
09/04/1991,17.18,17.18,17.18,17.18,0,0
09/05/1991,17.31,17.31,17.31,17.31,0,0
09/06/1991,16.76,16.76,16.76,16.76,0,0
09/09/1991,17.73,17.73,17.73,17.73,0,0
09/10/1991,18.22,18.22,18.22,18.22,0,0
09/11/1991,17.96,17.96,17.96,17.96,0,0
09/12/1991,16.21,16.21,16.21,16.21,0,0
09/13/1991,17.88,17.88,17.88,17.88,0,0
09/16/1991,17.82,17.82,17.82,17.82,0,0
09/17/1991,17.68,17.68,17.68,17.68,0,0
09/18/1991,17.56,17.56,17.56,17.56,0,0
09/19/1991,17.56,17.56,17.56,17.56,0,0
09/20/1991,17.08,17.08,17.08,17.08,0,0
09/23/1991,16.38,16.38,16.38,16.38,0,0
09/24/1991,16.04,16.04,16.04,16.04,0,0
09/25/1991,15.68,15.68,15.68,15.68,0,0
09/26/1991,15.35,15.35,15.35,15.35,0,0
09/27/1991,16.31,16.31,16.31,16.31,0,0
09/30/1991,15.85,15.85,15.85,15.85,0,0
10/01/1991,14.81,14.81,14.81,14.81,0,0
10/02/1991,15.81,15.81,15.81,15.81,0,0
10/03/1991,17.04,17.04,17.04,17.04,0,0
10/04/1991,15.63,15.63,15.63,15.63,0,0
10/07/1991,18.58,18.58,18.58,18.58,0,0
10/08/1991,17.81,17.81,17.81,17.81,0,0
10/09/1991,18.54,18.54,18.54,18.54,0,0
10/10/1991,17.8,17.8,17.8,17.8,0,0
10/11/1991,17.6,17.6,17.6,17.6,0,0
10/14/1991,16.71,16.71,16.71,16.71,0,0
10/15/1991,16.22,16.22,16.22,16.22,0,0
10/16/1991,14.85,14.85,14.85,14.85,0,0
10/17/1991,16.32,16.32,16.32,16.32,0,0
10/18/1991,15.87,15.87,15.87,15.87,0,0
10/21/1991,16.66,16.66,16.66,16.66,0,0
10/22/1991,16.55,16.55,16.55,16.55,0,0
10/23/1991,16.26,16.26,16.26,16.26,0,0
10/24/1991,15.62,15.62,15.62,15.62,0,0
10/25/1991,15.75,15.75,15.75,15.75,0,0
10/28/1991,15.45,15.45,15.45,15.45,0,0
10/29/1991,15.55,15.55,15.55,15.55,0,0
10/30/1991,15.46,15.46,15.46,15.46,0,0
10/31/1991,15.48,15.48,15.48,15.48,0,0
11/01/1991,15.6,15.6,15.6,15.6,0,0
11/04/1991,16.35,16.35,16.35,16.35,0,0
11/05/1991,16.48,16.48,16.48,16.48,0,0
11/06/1991,16.47,16.47,16.47,16.47,0,0
11/07/1991,15.97,15.97,15.97,15.97,0,0
11/08/1991,15.43,15.43,15.43,15.43,0,0
11/11/1991,14.89,14.89,14.89,14.89,0,0
11/12/1991,14.04,14.04,14.04,14.04,0,0
11/13/1991,13.95,13.95,13.95,13.95,0,0
11/14/1991,13.96,13.96,13.96,13.96,0,0
11/15/1991,21.18,21.18,21.18,21.18,0,0
11/18/1991,18.28,18.28,18.28,18.28,0,0
11/19/1991,20.34,20.34,20.34,20.34,0,0
11/20/1991,20.4,20.4,20.4,20.4,0,0
11/21/1991,19.11,19.11,19.11,19.11,0,0
11/22/1991,21.2,21.2,21.2,21.2,0,0
11/25/1991,21.92,21.92,21.92,21.92,0,0
11/26/1991,19.8,19.8,19.8,19.8,0,0
11/27/1991,19.84,19.84,19.84,19.84,0,0
11/29/1991,20.26,20.26,20.26,20.26,0,0
12/02/1991,20.18,20.18,20.18,20.18,0,0
12/03/1991,19.7,19.7,19.7,19.7,0,0
12/04/1991,19.54,19.54,19.54,19.54,0,0
12/05/1991,20.19,20.19,20.19,20.19,0,0
12/06/1991,19.04,19.04,19.04,19.04,0,0
12/09/1991,19.74,19.74,19.74,19.74,0,0
12/10/1991,19.89,19.89,19.89,19.89,0,0
12/11/1991,20.57,20.57,20.57,20.57,0,0
12/12/1991,19.08,19.08,19.08,19.08,0,0
12/13/1991,17.88,17.88,17.88,17.88,0,0
12/16/1991,17.62,17.62,17.62,17.62,0,0
12/17/1991,18.12,18.12,18.12,18.12,0,0
12/18/1991,17.78,17.78,17.78,17.78,0,0
12/19/1991,17.96,17.96,17.96,17.96,0,0
12/20/1991,17.65,17.65,17.65,17.65,0,0
12/23/1991,16.61,16.61,16.61,16.61,0,0
12/24/1991,15.67,15.67,15.67,15.67,0,0
12/26/1991,15.44,15.44,15.44,15.44,0,0
12/27/1991,15.7,15.7,15.7,15.7,0,0
12/30/1991,17.63,17.63,17.63,17.63,0,0
12/31/1991,19.31,19.31,19.31,19.31,0,0
01/02/1992,18.95,18.95,18.95,18.95,0,0
01/03/1992,18.75,18.75,18.75,18.75,0,0
01/06/1992,18.96,18.96,18.96,18.96,0,0
01/07/1992,19.23,19.23,19.23,19.23,0,0
01/08/1992,18.72,18.72,18.72,18.72,0,0
01/09/1992,18.96,18.96,18.96,18.96,0,0
01/10/1992,18.45,18.45,18.45,18.45,0,0
01/13/1992,16.8,16.8,16.8,16.8,0,0
01/14/1992,17.01,17.01,17.01,17.01,0,0
01/15/1992,17.39,17.39,17.39,17.39,0,0
01/16/1992,17.64,17.64,17.64,17.64,0,0
01/17/1992,16.32,16.32,16.32,16.32,0,0
01/20/1992,16.42,16.42,16.42,16.42,0,0
01/21/1992,17.92,17.92,17.92,17.92,0,0
01/22/1992,16.75,16.75,16.75,16.75,0,0
01/23/1992,16.46,16.46,16.46,16.46,0,0
01/24/1992,16.24,16.24,16.24,16.24,0,0
01/27/1992,16.67,16.67,16.67,16.67,0,0
01/28/1992,17.67,17.67,17.67,17.67,0,0
01/29/1992,17.62,17.62,17.62,17.62,0,0
01/30/1992,17.49,17.49,17.49,17.49,0,0
01/31/1992,17.4,17.4,17.4,17.4,0,0
02/03/1992,18.2,18.2,18.2,18.2,0,0
02/04/1992,17.96,17.96,17.96,17.96,0,0
02/05/1992,18.22,18.22,18.22,18.22,0,0
02/06/1992,18.79,18.79,18.79,18.79,0,0
02/07/1992,18.51,18.51,18.51,18.51,0,0
02/10/1992,18.56,18.56,18.56,18.56,0,0
02/11/1992,17.7,17.7,17.7,17.7,0,0
02/12/1992,17.37,17.37,17.37,17.37,0,0
02/13/1992,17.45,17.45,17.45,17.45,0,0
02/14/1992,17.03,17.03,17.03,17.03,0,0
02/18/1992,18.22,18.22,18.22,18.22,0,0
02/19/1992,17.16,17.16,17.16,17.16,0,0
02/20/1992,16.72,16.72,16.72,16.72,0,0
02/21/1992,16.87,16.87,16.87,16.87,0,0
02/24/1992,17.13,17.13,17.13,17.13,0,0
02/25/1992,16.35,16.35,16.35,16.35,0,0
02/26/1992,16.64,16.64,16.64,16.64,0,0
02/27/1992,16.51,16.51,16.51,16.51,0,0
02/28/1992,16.68,16.68,16.68,16.68,0,0
03/02/1992,16.88,16.88,16.88,16.88,0,0
03/03/1992,17.26,17.26,17.26,17.26,0,0
03/04/1992,17.55,17.55,17.55,17.55,0,0
03/05/1992,18.47,18.47,18.47,18.47,0,0
03/06/1992,19.75,19.75,19.75,19.75,0,0
03/09/1992,19.68,19.68,19.68,19.68,0,0
03/10/1992,18.68,18.68,18.68,18.68,0,0
03/11/1992,19.79,19.79,19.79,19.79,0,0
03/12/1992,19.72,19.72,19.72,19.72,0,0
03/13/1992,18.35,18.35,18.35,18.35,0,0
03/16/1992,18.46,18.46,18.46,18.46,0,0
03/17/1992,16.79,16.79,16.79,16.79,0,0
03/18/1992,16.69,16.69,16.69,16.69,0,0
03/19/1992,14.57,14.57,14.57,14.57,0,0
03/20/1992,16.31,16.31,16.31,16.31,0,0
03/23/1992,16.73,16.73,16.73,16.73,0,0
03/24/1992,16.32,16.32,16.32,16.32,0,0
03/25/1992,16.19,16.19,16.19,16.19,0,0
03/26/1992,15.69,15.69,15.69,15.69,0,0
03/27/1992,16.02,16.02,16.02,16.02,0,0
03/30/1992,15.97,15.97,15.97,15.97,0,0
03/31/1992,16.18,16.18,16.18,16.18,0,0
04/01/1992,16.48,16.48,16.48,16.48,0,0
04/02/1992,17.06,17.06,17.06,17.06,0,0
04/03/1992,17.46,17.46,17.46,17.46,0,0
04/06/1992,16.72,16.72,16.72,16.72,0,0
04/07/1992,18.81,18.81,18.81,18.81,0,0
04/08/1992,20.15,20.15,20.15,20.15,0,0
04/09/1992,17.89,17.89,17.89,17.89,0,0
04/10/1992,16.85,16.85,16.85,16.85,0,0
04/13/1992,15.65,15.65,15.65,15.65,0,0
04/14/1992,15.98,15.98,15.98,15.98,0,0
04/15/1992,16.03,16.03,16.03,16.03,0,0
04/16/1992,14.85,14.85,14.85,14.85,0,0
04/20/1992,15.93,15.93,15.93,15.93,0,0
04/21/1992,16.53,16.53,16.53,16.53,0,0
04/22/1992,15.96,15.96,15.96,15.96,0,0
04/23/1992,15.83,15.83,15.83,15.83,0,0
04/24/1992,16.31,16.31,16.31,16.31,0,0
04/27/1992,16.49,16.49,16.49,16.49,0,0
04/28/1992,16.24,16.24,16.24,16.24,0,0
04/29/1992,15.95,15.95,15.95,15.95,0,0
04/30/1992,15.53,15.53,15.53,15.53,0,0
05/01/1992,16.61,16.61,16.61,16.61,0,0
05/04/1992,16.92,16.92,16.92,16.92,0,0
05/05/1992,16.66,16.66,16.66,16.66,0,0
05/06/1992,16.81,16.81,16.81,16.81,0,0
05/07/1992,16.54,16.54,16.54,16.54,0,0
05/08/1992,15.65,15.65,15.65,15.65,0,0
05/11/1992,15.17,15.17,15.17,15.17,0,0
05/12/1992,15.68,15.68,15.68,15.68,0,0
05/13/1992,15.19,15.19,15.19,15.19,0,0
05/14/1992,15.49,15.49,15.49,15.49,0,0
05/15/1992,14.82,14.82,14.82,14.82,0,0
05/18/1992,14.62,14.62,14.62,14.62,0,0
05/19/1992,13.57,13.57,13.57,13.57,0,0
05/20/1992,13.62,13.62,13.62,13.62,0,0
05/21/1992,13.92,13.92,13.92,13.92,0,0
05/22/1992,13.73,13.73,13.73,13.73,0,0
05/26/1992,14.92,14.92,14.92,14.92,0,0
05/27/1992,13.99,13.99,13.99,13.99,0,0
05/28/1992,13.77,13.77,13.77,13.77,0,0
05/29/1992,13.86,13.86,13.86,13.86,0,0
06/01/1992,14.43,14.43,14.43,14.43,0,0
06/02/1992,14.57,14.57,14.57,14.57,0,0
06/03/1992,14.35,14.35,14.35,14.35,0,0
06/04/1992,13.66,13.66,13.66,13.66,0,0
06/05/1992,14.65,14.65,14.65,14.65,0,0
06/08/1992,15.45,15.45,15.45,15.45,0,0
06/09/1992,15.97,15.97,15.97,15.97,0,0
06/10/1992,16.62,16.62,16.62,16.62,0,0
06/11/1992,16.29,16.29,16.29,16.29,0,0
06/12/1992,14.95,14.95,14.95,14.95,0,0
06/15/1992,14.76,14.76,14.76,14.76,0,0
06/16/1992,15.22,15.22,15.22,15.22,0,0
06/17/1992,18.08,18.08,18.08,18.08,0,0
06/18/1992,18.2,18.2,18.2,18.2,0,0
06/19/1992,16.31,16.31,16.31,16.31,0,0
06/22/1992,16.66,16.66,16.66,16.66,0,0
06/23/1992,14.53,14.53,14.53,14.53,0,0
06/24/1992,14.4,14.4,14.4,14.4,0,0
06/25/1992,14.4,14.4,14.4,14.4,0,0
06/26/1992,14.67,14.67,14.67,14.67,0,0
06/29/1992,13.21,13.21,13.21,13.21,0,0
06/30/1992,13.35,13.35,13.35,13.35,0,0
07/01/1992,13.34,13.34,13.34,13.34,0,0
07/02/1992,13.88,13.88,13.88,13.88,0,0
07/06/1992,14.87,14.87,14.87,14.87,0,0
07/07/1992,15.83,15.83,15.83,15.83,0,0
07/08/1992,15.53,15.53,15.53,15.53,0,0
07/09/1992,14.6,14.6,14.6,14.6,0,0
07/10/1992,13.7,13.7,13.7,13.7,0,0
07/13/1992,14.01,14.01,14.01,14.01,0,0
07/14/1992,12.85,12.85,12.85,12.85,0,0
07/15/1992,12.52,12.52,12.52,12.52,0,0
07/16/1992,12.27,12.27,12.27,12.27,0,0
07/17/1992,12.6,12.6,12.6,12.6,0,0
07/20/1992,12.66,12.66,12.66,12.66,0,0
07/21/1992,12.6,12.6,12.6,12.6,0,0
07/22/1992,13.57,13.57,13.57,13.57,0,0
07/23/1992,13.33,13.33,13.33,13.33,0,0
07/24/1992,13.37,13.37,13.37,13.37,0,0
07/27/1992,13.9,13.9,13.9,13.9,0,0
07/28/1992,13.05,13.05,13.05,13.05,0,0
07/29/1992,13.44,13.44,13.44,13.44,0,0
07/30/1992,13.5,13.5,13.5,13.5,0,0
07/31/1992,13.17,13.17,13.17,13.17,0,0
08/03/1992,13.83,13.83,13.83,13.83,0,0
08/04/1992,13.58,13.58,13.58,13.58,0,0
08/05/1992,13.82,13.82,13.82,13.82,0,0
08/06/1992,14.23,14.23,14.23,14.23,0,0
08/07/1992,13.94,13.94,13.94,13.94,0,0
08/10/1992,14.51,14.51,14.51,14.51,0,0
08/11/1992,15.09,15.09,15.09,15.09,0,0
08/12/1992,14.88,14.88,14.88,14.88,0,0
08/13/1992,15.34,15.34,15.34,15.34,0,0
08/14/1992,14.66,14.66,14.66,14.66,0,0
08/17/1992,14.61,14.61,14.61,14.61,0,0
08/18/1992,13.84,13.84,13.84,13.84,0,0
08/19/1992,14.35,14.35,14.35,14.35,0,0
08/20/1992,14.48,14.48,14.48,14.48,0,0
08/21/1992,15.01,15.01,15.01,15.01,0,0
08/24/1992,15.31,15.31,15.31,15.31,0,0
08/25/1992,15.88,15.88,15.88,15.88,0,0
08/26/1992,14.5,14.5,14.5,14.5,0,0
08/27/1992,13.66,13.66,13.66,13.66,0,0
08/28/1992,13.14,13.14,13.14,13.14,0,0
08/31/1992,13.58,13.58,13.58,13.58,0,0
09/01/1992,13.4,13.4,13.4,13.4,0,0
09/02/1992,12.73,12.73,12.73,12.73,0,0
09/03/1992,12.88,12.88,12.88,12.88,0,0
09/04/1992,12.98,12.98,12.98,12.98,0,0
09/08/1992,13.65,13.65,13.65,13.65,0,0
09/09/1992,13.36,13.36,13.36,13.36,0,0
09/10/1992,12.92,12.92,12.92,12.92,0,0
09/11/1992,12.47,12.47,12.47,12.47,0,0
09/14/1992,13,13,13,13,0,0
09/15/1992,13.63,13.63,13.63,13.63,0,0
09/16/1992,14.72,14.72,14.72,14.72,0,0
09/17/1992,14.31,14.31,14.31,14.31,0,0
09/18/1992,13.74,13.74,13.74,13.74,0,0
09/21/1992,13.45,13.45,13.45,13.45,0,0
09/22/1992,13.88,13.88,13.88,13.88,0,0
09/23/1992,13.83,13.83,13.83,13.83,0,0
09/24/1992,13.44,13.44,13.44,13.44,0,0
09/25/1992,14.8,14.8,14.8,14.8,0,0
09/28/1992,15.19,15.19,15.19,15.19,0,0
09/29/1992,14.97,14.97,14.97,14.97,0,0
09/30/1992,14.28,14.28,14.28,14.28,0,0
10/01/1992,16.31,16.31,16.31,16.31,0,0
10/02/1992,17.79,17.79,17.79,17.79,0,0
10/05/1992,20.01,20.01,20.01,20.01,0,0
10/06/1992,19.42,19.42,19.42,19.42,0,0
10/07/1992,20.23,20.23,20.23,20.23,0,0
10/08/1992,19.26,19.26,19.26,19.26,0,0
10/09/1992,20.51,20.51,20.51,20.51,0,0
10/12/1992,19.49,19.49,19.49,19.49,0,0
10/13/1992,17.9,17.9,17.9,17.9,0,0
10/14/1992,18.42,18.42,18.42,18.42,0,0
10/15/1992,17.11,17.11,17.11,17.11,0,0
10/16/1992,17.01,17.01,17.01,17.01,0,0
10/19/1992,17.31,17.31,17.31,17.31,0,0
10/20/1992,16.87,16.87,16.87,16.87,0,0
10/21/1992,16.62,16.62,16.62,16.62,0,0
10/22/1992,15.84,15.84,15.84,15.84,0,0
10/23/1992,16.46,16.46,16.46,16.46,0,0
10/26/1992,16.32,16.32,16.32,16.32,0,0
10/27/1992,16.24,16.24,16.24,16.24,0,0
10/28/1992,15.95,15.95,15.95,15.95,0,0
10/29/1992,15.47,15.47,15.47,15.47,0,0
10/30/1992,16.15,16.15,16.15,16.15,0,0
11/02/1992,16.67,16.67,16.67,16.67,0,0
11/03/1992,17.33,17.33,17.33,17.33,0,0
11/04/1992,16.28,16.28,16.28,16.28,0,0
11/05/1992,15.38,15.38,15.38,15.38,0,0
11/06/1992,14.69,14.69,14.69,14.69,0,0
11/09/1992,14.23,14.23,14.23,14.23,0,0
11/10/1992,14.37,14.37,14.37,14.37,0,0
11/11/1992,13.99,13.99,13.99,13.99,0,0
11/12/1992,14.37,14.37,14.37,14.37,0,0
11/13/1992,14.61,14.61,14.61,14.61,0,0
11/16/1992,14.86,14.86,14.86,14.86,0,0
11/17/1992,15.01,15.01,15.01,15.01,0,0
11/18/1992,14.55,14.55,14.55,14.55,0,0
11/19/1992,14.33,14.33,14.33,14.33,0,0
11/20/1992,13.67,13.67,13.67,13.67,0,0
11/23/1992,13.4,13.4,13.4,13.4,0,0
11/24/1992,12.66,12.66,12.66,12.66,0,0
11/25/1992,12.5,12.5,12.5,12.5,0,0
11/27/1992,12.58,12.58,12.58,12.58,0,0
11/30/1992,13.01,13.01,13.01,13.01,0,0
12/01/1992,12.8,12.8,12.8,12.8,0,0
12/02/1992,12.56,12.56,12.56,12.56,0,0
12/03/1992,12.03,12.03,12.03,12.03,0,0
12/04/1992,11.81,11.81,11.81,11.81,0,0
12/07/1992,12,12,12,12,0,0
12/08/1992,11.73,11.73,11.73,11.73,0,0
12/09/1992,12.58,12.58,12.58,12.58,0,0
12/10/1992,12.75,12.75,12.75,12.75,0,0
12/11/1992,12.34,12.34,12.34,12.34,0,0
12/14/1992,12.66,12.66,12.66,12.66,0,0
12/15/1992,12.41,12.41,12.41,12.41,0,0
12/16/1992,12.58,12.58,12.58,12.58,0,0
12/17/1992,12.14,12.14,12.14,12.14,0,0
12/18/1992,11.66,11.66,11.66,11.66,0,0
12/21/1992,11.65,11.65,11.65,11.65,0,0
12/22/1992,11.75,11.75,11.75,11.75,0,0
12/23/1992,11.51,11.51,11.51,11.51,0,0
12/24/1992,11.57,11.57,11.57,11.57,0,0
12/28/1992,12.22,12.22,12.22,12.22,0,0
12/29/1992,12.29,12.29,12.29,12.29,0,0
12/30/1992,12.6,12.6,12.6,12.6,0,0
12/31/1992,12.57,12.57,12.57,12.57,0,0
01/04/1993,13.36,13.36,13.36,13.36,0,0
01/05/1993,13.35,13.35,13.35,13.35,0,0
01/06/1993,13.37,13.37,13.37,13.37,0,0
01/07/1993,14.72,14.72,14.72,14.72,0,0
01/08/1993,13.77,13.77,13.77,13.77,0,0
01/11/1993,12.86,12.86,12.86,12.86,0,0
01/12/1993,12.78,12.78,12.78,12.78,0,0
01/13/1993,12.42,12.42,12.42,12.42,0,0
01/14/1993,11.99,11.99,11.99,11.99,0,0
01/15/1993,11.57,11.57,11.57,11.57,0,0
01/18/1993,11.49,11.49,11.49,11.49,0,0
01/19/1993,12.06,12.06,12.06,12.06,0,0
01/20/1993,12.15,12.15,12.15,12.15,0,0
01/21/1993,11.69,11.69,11.69,11.69,0,0
01/22/1993,11.3,11.3,11.3,11.3,0,0
01/25/1993,11.38,11.38,11.38,11.38,0,0
01/26/1993,11.45,11.45,11.45,11.45,0,0
01/27/1993,12.01,12.01,12.01,12.01,0,0
01/28/1993,12.04,12.04,12.04,12.04,0,0
01/29/1993,12.42,12.42,12.42,12.42,0,0
02/01/1993,12.33,12.33,12.33,12.33,0,0
02/02/1993,12.25,12.25,12.25,12.25,0,0
02/03/1993,12.12,12.12,12.12,12.12,0,0
02/04/1993,12.29,12.29,12.29,12.29,0,0
02/05/1993,12.9,12.9,12.9,12.9,0,0
02/08/1993,13.22,13.22,13.22,13.22,0,0
02/09/1993,13.48,13.48,13.48,13.48,0,0
02/10/1993,13.43,13.43,13.43,13.43,0,0
02/11/1993,12.69,12.69,12.69,12.69,0,0
02/12/1993,12.38,12.38,12.38,12.38,0,0
02/16/1993,15.76,15.76,15.76,15.76,0,0
02/17/1993,15.9,15.9,15.9,15.9,0,0
02/18/1993,15.56,15.56,15.56,15.56,0,0
02/19/1993,15.02,15.02,15.02,15.02,0,0
02/22/1993,14.7,14.7,14.7,14.7,0,0
02/23/1993,15.04,15.04,15.04,15.04,0,0
02/24/1993,14.72,14.72,14.72,14.72,0,0
02/25/1993,13.76,13.76,13.76,13.76,0,0
02/26/1993,13.16,13.16,13.16,13.16,0,0
03/01/1993,13.6,13.6,13.6,13.6,0,0
03/02/1993,12.49,12.49,12.49,12.49,0,0
03/03/1993,13.13,13.13,13.13,13.13,0,0
03/04/1993,13.44,13.44,13.44,13.44,0,0
03/05/1993,14.08,14.08,14.08,14.08,0,0
03/08/1993,16.22,16.22,16.22,16.22,0,0
03/09/1993,14.17,14.17,14.17,14.17,0,0
03/10/1993,13.91,13.91,13.91,13.91,0,0
03/11/1993,14.26,14.26,14.26,14.26,0,0
03/12/1993,15.66,15.66,15.66,15.66,0,0
03/15/1993,14.74,14.74,14.74,14.74,0,0
03/16/1993,14.51,14.51,14.51,14.51,0,0
03/17/1993,14.53,14.53,14.53,14.53,0,0
03/18/1993,14.17,14.17,14.17,14.17,0,0
03/19/1993,13.23,13.23,13.23,13.23,0,0
03/22/1993,13.66,13.66,13.66,13.66,0,0
03/23/1993,13.02,13.02,13.02,13.02,0,0
03/24/1993,12.44,12.44,12.44,12.44,0,0
03/25/1993,12.08,12.08,12.08,12.08,0,0
03/26/1993,12.21,12.21,12.21,12.21,0,0
03/29/1993,12.63,12.63,12.63,12.63,0,0
03/30/1993,12.23,12.23,12.23,12.23,0,0
03/31/1993,12.53,12.53,12.53,12.53,0,0
04/01/1993,13.02,13.02,13.02,13.02,0,0
04/02/1993,14.5,14.5,14.5,14.5,0,0
04/05/1993,14.12,14.12,14.12,14.12,0,0
04/06/1993,14.24,14.24,14.24,14.24,0,0
04/07/1993,13.64,13.64,13.64,13.64,0,0
04/08/1993,12.83,12.83,12.83,12.83,0,0
04/12/1993,11.93,11.93,11.93,11.93,0,0
04/13/1993,11.7,11.7,11.7,11.7,0,0
04/14/1993,11.76,11.76,11.76,11.76,0,0
04/15/1993,10.96,10.96,10.96,10.96,0,0
04/16/1993,11.29,11.29,11.29,11.29,0,0
04/19/1993,12.06,12.06,12.06,12.06,0,0
04/20/1993,11.94,11.94,11.94,11.94,0,0
04/21/1993,12.11,12.11,12.11,12.11,0,0
04/22/1993,12.68,12.68,12.68,12.68,0,0
04/23/1993,13.36,13.36,13.36,13.36,0,0
04/26/1993,15.25,15.25,15.25,15.25,0,0
04/27/1993,13.93,13.93,13.93,13.93,0,0
04/28/1993,13.12,13.12,13.12,13.12,0,0
04/29/1993,12.8,12.8,12.8,12.8,0,0
04/30/1993,12.42,12.42,12.42,12.42,0,0
05/03/1993,12.9,12.9,12.9,12.9,0,0
05/04/1993,12.14,12.14,12.14,12.14,0,0
05/05/1993,12.38,12.38,12.38,12.38,0,0
05/06/1993,13.22,13.22,13.22,13.22,0,0
05/07/1993,13.01,13.01,13.01,13.01,0,0
05/10/1993,13.72,13.72,13.72,13.72,0,0
05/11/1993,13.35,13.35,13.35,13.35,0,0
05/12/1993,13.56,13.56,13.56,13.56,0,0
05/13/1993,14.76,14.76,14.76,14.76,0,0
05/14/1993,14.39,14.39,14.39,14.39,0,0
05/17/1993,14.13,14.13,14.13,14.13,0,0
05/18/1993,14.19,14.19,14.19,14.19,0,0
05/19/1993,14.29,14.29,14.29,14.29,0,0
05/20/1993,13.98,13.98,13.98,13.98,0,0
05/21/1993,14.51,14.51,14.51,14.51,0,0
05/24/1993,14.1,14.1,14.1,14.1,0,0
05/25/1993,14.04,14.04,14.04,14.04,0,0
05/26/1993,12.88,12.88,12.88,12.88,0,0
05/27/1993,13.1,13.1,13.1,13.1,0,0
05/28/1993,13.47,13.47,13.47,13.47,0,0
06/01/1993,13.67,13.67,13.67,13.67,0,0
06/02/1993,13.48,13.48,13.48,13.48,0,0
06/03/1993,13.54,13.54,13.54,13.54,0,0
06/04/1993,12.86,12.86,12.86,12.86,0,0
06/07/1993,14.07,14.07,14.07,14.07,0,0
06/08/1993,14.74,14.74,14.74,14.74,0,0
06/09/1993,13.96,13.96,13.96,13.96,0,0
06/10/1993,13.31,13.31,13.31,13.31,0,0
06/11/1993,12.71,12.71,12.71,12.71,0,0
06/14/1993,12.33,12.33,12.33,12.33,0,0
06/15/1993,11.99,11.99,11.99,11.99,0,0
06/16/1993,11.87,11.87,11.87,11.87,0,0
06/17/1993,11.66,11.66,11.66,11.66,0,0
06/18/1993,12.24,12.24,12.24,12.24,0,0
06/21/1993,12.25,12.25,12.25,12.25,0,0
06/22/1993,11.65,11.65,11.65,11.65,0,0
06/23/1993,12.04,12.04,12.04,12.04,0,0
06/24/1993,12.25,12.25,12.25,12.25,0,0
06/25/1993,11.25,11.25,11.25,11.25,0,0
06/28/1993,11.11,11.11,11.11,11.11,0,0
06/29/1993,11.29,11.29,11.29,11.29,0,0
06/30/1993,11.26,11.26,11.26,11.26,0,0
07/01/1993,11.51,11.51,11.51,11.51,0,0
07/02/1993,11.33,11.33,11.33,11.33,0,0
07/06/1993,13.87,13.87,13.87,13.87,0,0
07/07/1993,13.05,13.05,13.05,13.05,0,0
07/08/1993,12.24,12.24,12.24,12.24,0,0
07/09/1993,10.8,10.8,10.8,10.8,0,0
07/12/1993,10.85,10.85,10.85,10.85,0,0
07/13/1993,11.02,11.02,11.02,11.02,0,0
07/14/1993,10.78,10.78,10.78,10.78,0,0
07/15/1993,10.6,10.6,10.6,10.6,0,0
07/16/1993,10.96,10.96,10.96,10.96,0,0
07/19/1993,11.46,11.46,11.46,11.46,0,0
07/20/1993,11.05,11.05,11.05,11.05,0,0
07/21/1993,11.97,11.97,11.97,11.97,0,0
07/22/1993,11.69,11.69,11.69,11.69,0,0
07/23/1993,11.32,11.32,11.32,11.32,0,0
07/26/1993,11.32,11.32,11.32,11.32,0,0
07/27/1993,11.34,11.34,11.34,11.34,0,0
07/28/1993,11.37,11.37,11.37,11.37,0,0
07/29/1993,11.25,11.25,11.25,11.25,0,0
07/30/1993,11.73,11.73,11.73,11.73,0,0
08/02/1993,11.47,11.47,11.47,11.47,0,0
08/03/1993,11.49,11.49,11.49,11.49,0,0
08/04/1993,11.71,11.71,11.71,11.71,0,0
08/05/1993,12.03,12.03,12.03,12.03,0,0
08/06/1993,12.33,12.33,12.33,12.33,0,0
08/09/1993,12.39,12.39,12.39,12.39,0,0
08/10/1993,12.31,12.31,12.31,12.31,0,0
08/11/1993,12.07,12.07,12.07,12.07,0,0
08/12/1993,12.38,12.38,12.38,12.38,0,0
08/13/1993,12.19,12.19,12.19,12.19,0,0
08/16/1993,11.69,11.69,11.69,11.69,0,0
08/17/1993,11.59,11.59,11.59,11.59,0,0
08/18/1993,11.52,11.52,11.52,11.52,0,0
08/19/1993,11.63,11.63,11.63,11.63,0,0
08/20/1993,11.62,11.62,11.62,11.62,0,0
08/23/1993,12.15,12.15,12.15,12.15,0,0
08/24/1993,11.8,11.8,11.8,11.8,0,0
08/25/1993,12.1,12.1,12.1,12.1,0,0
08/26/1993,12.14,12.14,12.14,12.14,0,0
08/27/1993,11.91,11.91,11.91,11.91,0,0
08/30/1993,11.74,11.74,11.74,11.74,0,0
08/31/1993,11.85,11.85,11.85,11.85,0,0
09/01/1993,11.48,11.48,11.48,11.48,0,0
09/02/1993,11.87,11.87,11.87,11.87,0,0
09/03/1993,11.16,11.16,11.16,11.16,0,0
09/07/1993,12.9,12.9,12.9,12.9,0,0
09/08/1993,13.24,13.24,13.24,13.24,0,0
09/09/1993,12.67,12.67,12.67,12.67,0,0
09/10/1993,11.7,11.7,11.7,11.7,0,0
09/13/1993,12.16,12.16,12.16,12.16,0,0
09/14/1993,13.15,13.15,13.15,13.15,0,0
09/15/1993,12.7,12.7,12.7,12.7,0,0
09/16/1993,13.36,13.36,13.36,13.36,0,0
09/17/1993,13.39,13.39,13.39,13.39,0,0
09/20/1993,14.6,14.6,14.6,14.6,0,0
09/21/1993,17.3,17.3,17.3,17.3,0,0
09/22/1993,13.75,13.75,13.75,13.75,0,0
09/23/1993,13.36,13.36,13.36,13.36,0,0
09/24/1993,12.47,12.47,12.47,12.47,0,0
09/27/1993,12.49,12.49,12.49,12.49,0,0
09/28/1993,12.19,12.19,12.19,12.19,0,0
09/29/1993,12.63,12.63,12.63,12.63,0,0
09/30/1993,12.99,12.99,12.99,12.99,0,0
10/01/1993,11.83,11.83,11.83,11.83,0,0
10/04/1993,12.85,12.85,12.85,12.85,0,0
10/05/1993,12.97,12.97,12.97,12.97,0,0
10/06/1993,12.68,12.68,12.68,12.68,0,0
10/07/1993,13.14,13.14,13.14,13.14,0,0
10/08/1993,12.04,12.04,12.04,12.04,0,0
10/11/1993,12.26,12.26,12.26,12.26,0,0
10/12/1993,12.41,12.41,12.41,12.41,0,0
10/13/1993,11.38,11.38,11.38,11.38,0,0
10/14/1993,11,11,11,11,0,0
10/15/1993,10.87,10.87,10.87,10.87,0,0
10/18/1993,11.33,11.33,11.33,11.33,0,0
10/19/1993,11.61,11.61,11.61,11.61,0,0
10/20/1993,11.32,11.32,11.32,11.32,0,0
10/21/1993,11.2,11.2,11.2,11.2,0,0
10/22/1993,11.48,11.48,11.48,11.48,0,0
10/25/1993,11.83,11.83,11.83,11.83,0,0
10/26/1993,11.83,11.83,11.83,11.83,0,0
10/27/1993,12.01,12.01,12.01,12.01,0,0
10/28/1993,11.88,11.88,11.88,11.88,0,0
10/29/1993,11.46,11.46,11.46,11.46,0,0
11/01/1993,11.78,11.78,11.78,11.78,0,0
11/02/1993,11.74,11.74,11.74,11.74,0,0
11/03/1993,13.26,13.26,13.26,13.26,0,0
11/04/1993,14.68,14.68,14.68,14.68,0,0
11/05/1993,14.97,14.97,14.97,14.97,0,0
11/08/1993,14.31,14.31,14.31,14.31,0,0
11/09/1993,13.94,13.94,13.94,13.94,0,0
11/10/1993,13.72,13.72,13.72,13.72,0,0
11/11/1993,13.88,13.88,13.88,13.88,0,0
11/12/1993,13.33,13.33,13.33,13.33,0,0
11/15/1993,14.46,14.46,14.46,14.46,0,0
11/16/1993,15.11,15.11,15.11,15.11,0,0
11/17/1993,15.57,15.57,15.57,15.57,0,0
11/18/1993,14.65,14.65,14.65,14.65,0,0
11/19/1993,15.03,15.03,15.03,15.03,0,0
11/22/1993,15.9,15.9,15.9,15.9,0,0
11/23/1993,14.27,14.27,14.27,14.27,0,0
11/24/1993,13.51,13.51,13.51,13.51,0,0
11/26/1993,13.77,13.77,13.77,13.77,0,0
11/29/1993,14.12,14.12,14.12,14.12,0,0
11/30/1993,13.76,13.76,13.76,13.76,0,0
12/01/1993,13.83,13.83,13.83,13.83,0,0
12/02/1993,13.51,13.51,13.51,13.51,0,0
12/03/1993,12.69,12.69,12.69,12.69,0,0
12/06/1993,12.84,12.84,12.84,12.84,0,0
12/07/1993,12.41,12.41,12.41,12.41,0,0
12/08/1993,12.46,12.46,12.46,12.46,0,0
12/09/1993,12.43,12.43,12.43,12.43,0,0
12/10/1993,12.6,12.6,12.6,12.6,0,0
12/13/1993,10.98,10.98,10.98,10.98,0,0
12/14/1993,11.13,11.13,11.13,11.13,0,0
12/15/1993,11.03,11.03,11.03,11.03,0,0
12/16/1993,10.9,10.9,10.9,10.9,0,0
12/17/1993,11.08,11.08,11.08,11.08,0,0
12/20/1993,10.75,10.75,10.75,10.75,0,0
12/21/1993,10.08,10.08,10.08,10.08,0,0
12/22/1993,9.31,9.31,9.31,9.31,0,0
12/23/1993,9.48,9.48,9.48,9.48,0,0
12/27/1993,9.7,9.7,9.7,9.7,0,0
12/28/1993,9.82,9.82,9.82,9.82,0,0
12/29/1993,10.46,10.46,10.46,10.46,0,0
12/30/1993,10.69,10.69,10.69,10.69,0,0
12/31/1993,11.66,11.66,11.66,11.66,0,0
01/03/1994,12.57,12.57,12.57,12.57,0,0
01/04/1994,11.91,11.91,11.91,11.91,0,0
01/05/1994,10.94,10.94,10.94,10.94,0,0
01/06/1994,11.27,11.27,11.27,11.27,0,0
01/07/1994,10.96,10.96,10.96,10.96,0,0
01/10/1994,10.74,10.74,10.74,10.74,0,0
01/11/1994,11.29,11.29,11.29,11.29,0,0
01/12/1994,11.65,11.65,11.65,11.65,0,0
01/13/1994,12.08,12.08,12.08,12.08,0,0
01/14/1994,11.42,11.42,11.42,11.42,0,0
01/17/1994,11.35,11.35,11.35,11.35,0,0
01/18/1994,11.63,11.63,11.63,11.63,0,0
01/19/1994,11.32,11.32,11.32,11.32,0,0
01/20/1994,11.16,11.16,11.16,11.16,0,0
01/21/1994,11.49,11.49,11.49,11.49,0,0
01/24/1994,11.6,11.6,11.6,11.6,0,0
01/25/1994,11.38,11.38,11.38,11.38,0,0
01/26/1994,11.17,11.17,11.17,11.17,0,0
01/27/1994,10.3,10.3,10.3,10.3,0,0
01/28/1994,9.94,9.94,9.94,9.94,0,0
01/31/1994,10.63,10.63,10.63,10.63,0,0
02/01/1994,10.65,10.65,10.65,10.65,0,0
02/02/1994,10.61,10.61,10.61,10.61,0,0
02/03/1994,10.75,10.75,10.75,10.75,0,0
02/04/1994,15.25,15.25,15.25,15.25,0,0
02/07/1994,13.96,13.96,13.96,13.96,0,0
02/08/1994,13.66,13.66,13.66,13.66,0,0
02/09/1994,12.41,12.41,12.41,12.41,0,0
02/10/1994,14.24,14.24,14.24,14.24,0,0
02/11/1994,14.46,14.46,14.46,14.46,0,0
02/14/1994,14.64,14.64,14.64,14.64,0,0
02/15/1994,13.14,13.14,13.14,13.14,0,0
02/16/1994,13.42,13.42,13.42,13.42,0,0
02/17/1994,13.79,13.79,13.79,13.79,0,0
02/18/1994,14.7,14.7,14.7,14.7,0,0
02/22/1994,13.52,13.52,13.52,13.52,0,0
02/23/1994,13.91,13.91,13.91,13.91,0,0
02/24/1994,16.34,16.34,16.34,16.34,0,0
02/25/1994,15.28,15.28,15.28,15.28,0,0
02/28/1994,14.87,14.87,14.87,14.87,0,0
03/01/1994,15.83,15.83,15.83,15.83,0,0
03/02/1994,16.08,16.08,16.08,16.08,0,0
03/03/1994,16.36,16.36,16.36,16.36,0,0
03/04/1994,16,16,16,16,0,0
03/07/1994,14.26,14.26,14.26,14.26,0,0
03/08/1994,16.23,16.23,16.23,16.23,0,0
03/09/1994,14.41,14.41,14.41,14.41,0,0
03/10/1994,16.55,16.55,16.55,16.55,0,0
03/11/1994,14.87,14.87,14.87,14.87,0,0
03/14/1994,16.61,16.61,16.61,16.61,0,0
03/15/1994,14.78,14.78,14.78,14.78,0,0
03/16/1994,14.16,14.16,14.16,14.16,0,0
03/17/1994,12.76,12.76,12.76,12.76,0,0
03/18/1994,13.32,13.32,13.32,13.32,0,0
03/21/1994,14.34,14.34,14.34,14.34,0,0
03/22/1994,13.39,13.39,13.39,13.39,0,0
03/23/1994,12.31,12.31,12.31,12.31,0,0
03/24/1994,13.43,13.43,13.43,13.43,0,0
03/25/1994,13.67,13.67,13.67,13.67,0,0
03/28/1994,14.9,14.9,14.9,14.9,0,0
03/29/1994,16.49,16.49,16.49,16.49,0,0
03/30/1994,18.59,18.59,18.59,18.59,0,0
03/31/1994,20.45,20.45,20.45,20.45,0,0
04/04/1994,23.87,23.87,23.87,23.87,0,0
04/05/1994,18.13,18.13,18.13,18.13,0,0
04/06/1994,17.38,17.38,17.38,17.38,0,0
04/07/1994,16.98,16.98,16.98,16.98,0,0
04/08/1994,16.92,16.92,16.92,16.92,0,0
04/11/1994,16.61,16.61,16.61,16.61,0,0
04/12/1994,16.42,16.42,16.42,16.42,0,0
04/13/1994,17.02,17.02,17.02,17.02,0,0
04/14/1994,16.27,16.27,16.27,16.27,0,0
04/15/1994,15.98,15.98,15.98,15.98,0,0
04/18/1994,17.22,17.22,17.22,17.22,0,0
04/19/1994,16.93,16.93,16.93,16.93,0,0
04/20/1994,17.01,17.01,17.01,17.01,0,0
04/21/1994,14.93,14.93,14.93,14.93,0,0
04/22/1994,14.94,14.94,14.94,14.94,0,0
04/25/1994,14.26,14.26,14.26,14.26,0,0
04/26/1994,13.8,13.8,13.8,13.8,0,0
04/28/1994,14.51,14.51,14.51,14.51,0,0
04/29/1994,13.77,13.77,13.77,13.77,0,0
05/02/1994,14.11,14.11,14.11,14.11,0,0
05/03/1994,13.81,13.81,13.81,13.81,0,0
05/04/1994,14.29,14.29,14.29,14.29,0,0
05/05/1994,14.56,14.56,14.56,14.56,0,0
05/06/1994,15.08,15.08,15.08,15.08,0,0
05/09/1994,16.16,16.16,16.16,16.16,0,0
05/10/1994,15.52,15.52,15.52,15.52,0,0
05/11/1994,15.55,15.55,15.55,15.55,0,0
05/12/1994,15.46,15.46,15.46,15.46,0,0
05/13/1994,14.54,14.54,14.54,14.54,0,0
05/16/1994,14.67,14.67,14.67,14.67,0,0
05/17/1994,14.08,14.08,14.08,14.08,0,0
05/18/1994,12.55,12.55,12.55,12.55,0,0
05/19/1994,11.94,11.94,11.94,11.94,0,0
05/20/1994,13.05,13.05,13.05,13.05,0,0
05/23/1994,13.49,13.49,13.49,13.49,0,0
05/24/1994,12.73,12.73,12.73,12.73,0,0
05/25/1994,12.43,12.43,12.43,12.43,0,0
05/26/1994,12.5,12.5,12.5,12.5,0,0
05/27/1994,12.49,12.49,12.49,12.49,0,0
05/31/1994,13.03,13.03,13.03,13.03,0,0
06/01/1994,12.72,12.72,12.72,12.72,0,0
06/02/1994,12.73,12.73,12.73,12.73,0,0
06/03/1994,12.44,12.44,12.44,12.44,0,0
06/06/1994,13.03,13.03,13.03,13.03,0,0
06/07/1994,13.05,13.05,13.05,13.05,0,0
06/08/1994,13.32,13.32,13.32,13.32,0,0
06/09/1994,13.21,13.21,13.21,13.21,0,0
06/10/1994,12.69,12.69,12.69,12.69,0,0
06/13/1994,11.92,11.92,11.92,11.92,0,0
06/14/1994,11.6,11.6,11.6,11.6,0,0
06/15/1994,11.52,11.52,11.52,11.52,0,0
06/16/1994,11.22,11.22,11.22,11.22,0,0
06/17/1994,12.31,12.31,12.31,12.31,0,0
06/20/1994,13.96,13.96,13.96,13.96,0,0
06/21/1994,14.7,14.7,14.7,14.7,0,0
06/22/1994,14.02,14.02,14.02,14.02,0,0
06/23/1994,14.12,14.12,14.12,14.12,0,0
06/24/1994,16.72,16.72,16.72,16.72,0,0
06/27/1994,15.53,15.53,15.53,15.53,0,0
06/28/1994,15.04,15.04,15.04,15.04,0,0
06/29/1994,14.42,14.42,14.42,14.42,0,0
06/30/1994,14.97,14.97,14.97,14.97,0,0
07/01/1994,14.36,14.36,14.36,14.36,0,0
07/05/1994,14.92,14.92,14.92,14.92,0,0
07/06/1994,14.7,14.7,14.7,14.7,0,0
07/07/1994,14.01,14.01,14.01,14.01,0,0
07/08/1994,13.26,13.26,13.26,13.26,0,0
07/11/1994,13.83,13.83,13.83,13.83,0,0
07/12/1994,13.4,13.4,13.4,13.4,0,0
07/13/1994,12.42,12.42,12.42,12.42,0,0
07/14/1994,11.64,11.64,11.64,11.64,0,0
07/15/1994,11.28,11.28,11.28,11.28,0,0
07/18/1994,11.44,11.44,11.44,11.44,0,0
07/19/1994,11.65,11.65,11.65,11.65,0,0
07/20/1994,11.7,11.7,11.7,11.7,0,0
07/21/1994,11.65,11.65,11.65,11.65,0,0
07/22/1994,11.22,11.22,11.22,11.22,0,0
07/25/1994,11.46,11.46,11.46,11.46,0,0
07/26/1994,11.66,11.66,11.66,11.66,0,0
07/27/1994,11.93,11.93,11.93,11.93,0,0
07/28/1994,12.03,12.03,12.03,12.03,0,0
07/29/1994,11.13,11.13,11.13,11.13,0,0
08/01/1994,11.17,11.17,11.17,11.17,0,0
08/02/1994,11.27,11.27,11.27,11.27,0,0
08/03/1994,11.35,11.35,11.35,11.35,0,0
08/04/1994,12.18,12.18,12.18,12.18,0,0
08/05/1994,12.34,12.34,12.34,12.34,0,0
08/08/1994,12.41,12.41,12.41,12.41,0,0
08/09/1994,12.54,12.54,12.54,12.54,0,0
08/10/1994,11.91,11.91,11.91,11.91,0,0
08/11/1994,12.13,12.13,12.13,12.13,0,0
08/12/1994,11.09,11.09,11.09,11.09,0,0
08/15/1994,12.06,12.06,12.06,12.06,0,0
08/16/1994,11.39,11.39,11.39,11.39,0,0
08/17/1994,11.54,11.54,11.54,11.54,0,0
08/18/1994,12.07,12.07,12.07,12.07,0,0
08/19/1994,12.83,12.83,12.83,12.83,0,0
08/22/1994,12.62,12.62,12.62,12.62,0,0
08/23/1994,11.75,11.75,11.75,11.75,0,0
08/24/1994,11.57,11.57,11.57,11.57,0,0
08/25/1994,12.02,12.02,12.02,12.02,0,0
08/26/1994,12.69,12.69,12.69,12.69,0,0
08/29/1994,11.82,11.82,11.82,11.82,0,0
08/30/1994,11.86,11.86,11.86,11.86,0,0
08/31/1994,11.97,11.97,11.97,11.97,0,0
09/01/1994,11.86,11.86,11.86,11.86,0,0
09/02/1994,11.4,11.4,11.4,11.4,0,0
09/06/1994,11.69,11.69,11.69,11.69,0,0
09/07/1994,11.81,11.81,11.81,11.81,0,0
09/08/1994,11.86,11.86,11.86,11.86,0,0
09/09/1994,13.6,13.6,13.6,13.6,0,0
09/12/1994,14.49,14.49,14.49,14.49,0,0
09/13/1994,13.77,13.77,13.77,13.77,0,0
09/14/1994,12.84,12.84,12.84,12.84,0,0
09/15/1994,12.42,12.42,12.42,12.42,0,0
09/16/1994,13.54,13.54,13.54,13.54,0,0
09/19/1994,13.06,13.06,13.06,13.06,0,0
09/20/1994,14.45,14.45,14.45,14.45,0,0
09/21/1994,14.49,14.49,14.49,14.49,0,0
09/22/1994,13.89,13.89,13.89,13.89,0,0
09/23/1994,14.53,14.53,14.53,14.53,0,0
09/26/1994,14.56,14.56,14.56,14.56,0,0
09/27/1994,14.13,14.13,14.13,14.13,0,0
09/28/1994,13.25,13.25,13.25,13.25,0,0
09/29/1994,13.97,13.97,13.97,13.97,0,0
09/30/1994,14.28,14.28,14.28,14.28,0,0
10/03/1994,15.44,15.44,15.44,15.44,0,0
10/04/1994,16.66,16.66,16.66,16.66,0,0
10/05/1994,15.92,15.92,15.92,15.92,0,0
10/06/1994,16.24,16.24,16.24,16.24,0,0
10/07/1994,14.92,14.92,14.92,14.92,0,0
10/10/1994,14.72,14.72,14.72,14.72,0,0
10/11/1994,13.55,13.55,13.55,13.55,0,0
10/12/1994,14.51,14.51,14.51,14.51,0,0
10/13/1994,14.9,14.9,14.9,14.9,0,0
10/14/1994,13.71,13.71,13.71,13.71,0,0
10/17/1994,14.76,14.76,14.76,14.76,0,0
10/18/1994,14.59,14.59,14.59,14.59,0,0
10/19/1994,15.13,15.13,15.13,15.13,0,0
10/20/1994,15.99,15.99,15.99,15.99,0,0
10/21/1994,15.91,15.91,15.91,15.91,0,0
10/24/1994,16.97,16.97,16.97,16.97,0,0
10/25/1994,16.13,16.13,16.13,16.13,0,0
10/26/1994,15.7,15.7,15.7,15.7,0,0
10/27/1994,15.67,15.67,15.67,15.67,0,0
10/28/1994,14.56,14.56,14.56,14.56,0,0
10/31/1994,14.56,14.56,14.56,14.56,0,0
11/01/1994,14.84,14.84,14.84,14.84,0,0
11/02/1994,15.34,15.34,15.34,15.34,0,0
11/03/1994,15.58,15.58,15.58,15.58,0,0
11/04/1994,16.75,16.75,16.75,16.75,0,0
11/07/1994,17.37,17.37,17.37,17.37,0,0
11/08/1994,16.3,16.3,16.3,16.3,0,0
11/09/1994,16.42,16.42,16.42,16.42,0,0
11/10/1994,16,16,16,16,0,0
11/11/1994,16.5,16.5,16.5,16.5,0,0
11/14/1994,16.68,16.68,16.68,16.68,0,0
11/15/1994,16.66,16.66,16.66,16.66,0,0
11/16/1994,15.56,15.56,15.56,15.56,0,0
11/17/1994,15.38,15.38,15.38,15.38,0,0
11/18/1994,16,16,16,16,0,0
11/21/1994,16.13,16.13,16.13,16.13,0,0
11/22/1994,17.24,17.24,17.24,17.24,0,0
11/23/1994,18.41,18.41,18.41,18.41,0,0
11/25/1994,17.44,17.44,17.44,17.44,0,0
11/28/1994,16.83,16.83,16.83,16.83,0,0
11/29/1994,16.15,16.15,16.15,16.15,0,0
11/30/1994,15.95,15.95,15.95,15.95,0,0
12/01/1994,16.69,16.69,16.69,16.69,0,0
12/02/1994,16.55,16.55,16.55,16.55,0,0
12/05/1994,16.1,16.1,16.1,16.1,0,0
12/06/1994,16.05,16.05,16.05,16.05,0,0
12/07/1994,16.28,16.28,16.28,16.28,0,0
12/08/1994,17.23,17.23,17.23,17.23,0,0
12/09/1994,15.76,15.76,15.76,15.76,0,0
12/12/1994,15.46,15.46,15.46,15.46,0,0
12/13/1994,14.94,14.94,14.94,14.94,0,0
12/14/1994,13.03,13.03,13.03,13.03,0,0
12/15/1994,12.87,12.87,12.87,12.87,0,0
12/16/1994,12.79,12.79,12.79,12.79,0,0
12/19/1994,13.02,13.02,13.02,13.02,0,0
12/20/1994,12.98,12.98,12.98,12.98,0,0
12/21/1994,12.05,12.05,12.05,12.05,0,0
12/22/1994,12.42,12.42,12.42,12.42,0,0
12/23/1994,11.82,11.82,11.82,11.82,0,0
12/27/1994,12.07,12.07,12.07,12.07,0,0
12/28/1994,12.81,12.81,12.81,12.81,0,0
12/29/1994,12.86,12.86,12.86,12.86,0,0
12/30/1994,13.2,13.2,13.2,13.2,0,0
01/03/1995,14.25,14.25,14.25,14.25,0,0
01/04/1995,13.53,13.53,13.53,13.53,0,0
01/05/1995,13.5,13.5,13.5,13.5,0,0
01/06/1995,13.13,13.13,13.13,13.13,0,0
01/09/1995,13.33,13.33,13.33,13.33,0,0
01/10/1995,12.52,12.52,12.52,12.52,0,0
01/11/1995,12.15,12.15,12.15,12.15,0,0
01/12/1995,12.83,12.83,12.83,12.83,0,0
01/13/1995,11.1,11.1,11.1,11.1,0,0
01/16/1995,11.14,11.14,11.14,11.14,0,0
01/17/1995,11.79,11.79,11.79,11.79,0,0
01/18/1995,11.57,11.57,11.57,11.57,0,0
01/19/1995,11.86,11.86,11.86,11.86,0,0
01/20/1995,12.15,12.15,12.15,12.15,0,0
01/23/1995,12.79,12.79,12.79,12.79,0,0
01/24/1995,11.94,11.94,11.94,11.94,0,0
01/25/1995,11.46,11.46,11.46,11.46,0,0
01/26/1995,11.25,11.25,11.25,11.25,0,0
01/27/1995,11.25,11.25,11.25,11.25,0,0
01/30/1995,12.26,12.26,12.26,12.26,0,0
01/31/1995,11.96,11.96,11.96,11.96,0,0
02/01/1995,11.73,11.73,11.73,11.73,0,0
02/02/1995,11.13,11.13,11.13,11.13,0,0
02/03/1995,10.98,10.98,10.98,10.98,0,0
02/06/1995,11.22,11.22,11.22,11.22,0,0
02/07/1995,11.17,11.17,11.17,11.17,0,0
02/08/1995,11.42,11.42,11.42,11.42,0,0
02/09/1995,11.63,11.63,11.63,11.63,0,0
02/10/1995,11.57,11.57,11.57,11.57,0,0
02/13/1995,11.41,11.41,11.41,11.41,0,0
02/14/1995,11.43,11.43,11.43,11.43,0,0
02/15/1995,11.9,11.9,11.9,11.9,0,0
02/16/1995,11.61,11.61,11.61,11.61,0,0
02/17/1995,12.42,12.42,12.42,12.42,0,0
02/21/1995,12.05,12.05,12.05,12.05,0,0
02/22/1995,11.72,11.72,11.72,11.72,0,0
02/23/1995,11.15,11.15,11.15,11.15,0,0
02/24/1995,10.84,10.84,10.84,10.84,0,0
02/27/1995,12.51,12.51,12.51,12.51,0,0
02/28/1995,11.75,11.75,11.75,11.75,0,0
03/01/1995,12.29,12.29,12.29,12.29,0,0
03/02/1995,12.3,12.3,12.3,12.3,0,0
03/03/1995,11.45,11.45,11.45,11.45,0,0
03/06/1995,12.17,12.17,12.17,12.17,0,0
03/07/1995,14.22,14.22,14.22,14.22,0,0
03/08/1995,14.11,14.11,14.11,14.11,0,0
03/09/1995,13.77,13.77,13.77,13.77,0,0
03/10/1995,12.38,12.38,12.38,12.38,0,0
03/13/1995,12.15,12.15,12.15,12.15,0,0
03/14/1995,12.1,12.1,12.1,12.1,0,0
03/15/1995,12.42,12.42,12.42,12.42,0,0
03/16/1995,11.95,11.95,11.95,11.95,0,0
03/17/1995,11.8,11.8,11.8,11.8,0,0
03/20/1995,11.34,11.34,11.34,11.34,0,0
03/21/1995,11.53,11.53,11.53,11.53,0,0
03/22/1995,11.29,11.29,11.29,11.29,0,0
03/23/1995,11.43,11.43,11.43,11.43,0,0
03/24/1995,11.19,11.19,11.19,11.19,0,0
03/27/1995,11.83,11.83,11.83,11.83,0,0
03/28/1995,11.33,11.33,11.33,11.33,0,0
03/29/1995,12.51,12.51,12.51,12.51,0,0
03/30/1995,12.62,12.62,12.62,12.62,0,0
03/31/1995,13.37,13.37,13.37,13.37,0,0
04/03/1995,13.5,13.5,13.5,13.5,0,0
04/04/1995,12.62,12.62,12.62,12.62,0,0
04/05/1995,12.96,12.96,12.96,12.96,0,0
04/06/1995,12.81,12.81,12.81,12.81,0,0
04/07/1995,12.85,12.85,12.85,12.85,0,0
04/10/1995,12.79,12.79,12.79,12.79,0,0
04/11/1995,12.73,12.73,12.73,12.73,0,0
04/12/1995,12.04,12.04,12.04,12.04,0,0
04/13/1995,11.48,11.48,11.48,11.48,0,0
04/17/1995,12.33,12.33,12.33,12.33,0,0
04/18/1995,12.96,12.96,12.96,12.96,0,0
04/19/1995,13.09,13.09,13.09,13.09,0,0
04/20/1995,12.1,12.1,12.1,12.1,0,0
04/21/1995,11.86,11.86,11.86,11.86,0,0
04/24/1995,11.92,11.92,11.92,11.92,0,0
04/25/1995,12.41,12.41,12.41,12.41,0,0
04/26/1995,12.28,12.28,12.28,12.28,0,0
04/27/1995,11.93,11.93,11.93,11.93,0,0
04/28/1995,11.75,11.75,11.75,11.75,0,0
05/01/1995,12.14,12.14,12.14,12.14,0,0
05/02/1995,11.88,11.88,11.88,11.88,0,0
05/03/1995,11.69,11.69,11.69,11.69,0,0
05/04/1995,12.64,12.64,12.64,12.64,0,0
05/05/1995,12.06,12.06,12.06,12.06,0,0
05/08/1995,12.22,12.22,12.22,12.22,0,0
05/09/1995,12.75,12.75,12.75,12.75,0,0
05/10/1995,13.08,13.08,13.08,13.08,0,0
05/11/1995,12.98,12.98,12.98,12.98,0,0
05/12/1995,11.84,11.84,11.84,11.84,0,0
05/15/1995,12.38,12.38,12.38,12.38,0,0
05/16/1995,12.2,12.2,12.2,12.2,0,0
05/17/1995,12.36,12.36,12.36,12.36,0,0
05/18/1995,13.13,13.13,13.13,13.13,0,0
05/19/1995,12.81,12.81,12.81,12.81,0,0
05/22/1995,11.68,11.68,11.68,11.68,0,0
05/23/1995,11.55,11.55,11.55,11.55,0,0
05/24/1995,11.26,11.26,11.26,11.26,0,0
05/25/1995,11.63,11.63,11.63,11.63,0,0
05/26/1995,12.2,12.2,12.2,12.2,0,0
05/30/1995,12.52,12.52,12.52,12.52,0,0
05/31/1995,13.77,13.77,13.77,13.77,0,0
06/01/1995,12.21,12.21,12.21,12.21,0,0
06/02/1995,12.98,12.98,12.98,12.98,0,0
06/05/1995,13.45,13.45,13.45,13.45,0,0
06/06/1995,13,13,13,13,0,0
06/07/1995,12.84,12.84,12.84,12.84,0,0
06/08/1995,14.12,14.12,14.12,14.12,0,0
06/09/1995,12.76,12.76,12.76,12.76,0,0
06/12/1995,11.91,11.91,11.91,11.91,0,0
06/13/1995,11.29,11.29,11.29,11.29,0,0
06/14/1995,11.29,11.29,11.29,11.29,0,0
06/15/1995,11.23,11.23,11.23,11.23,0,0
06/16/1995,10.75,10.75,10.75,10.75,0,0
06/19/1995,11.21,11.21,11.21,11.21,0,0
06/20/1995,11.16,11.16,11.16,11.16,0,0
06/21/1995,11.32,11.32,11.32,11.32,0,0
06/22/1995,11.44,11.44,11.44,11.44,0,0
06/23/1995,11.12,11.12,11.12,11.12,0,0
06/26/1995,11.8,11.8,11.8,11.8,0,0
06/27/1995,12.37,12.37,12.37,12.37,0,0
06/28/1995,11.74,11.74,11.74,11.74,0,0
06/29/1995,11.59,11.59,11.59,11.59,0,0
06/30/1995,11.38,11.38,11.38,11.38,0,0
07/03/1995,11.57,11.57,11.57,11.57,0,0
07/05/1995,12.1,12.1,12.1,12.1,0,0
07/06/1995,11.52,11.52,11.52,11.52,0,0
07/07/1995,11.77,11.77,11.77,11.77,0,0
07/10/1995,12.19,12.19,12.19,12.19,0,0
07/11/1995,12.25,12.25,12.25,12.25,0,0
07/12/1995,12.31,12.31,12.31,12.31,0,0
07/13/1995,12.56,12.56,12.56,12.56,0,0
07/14/1995,12.08,12.08,12.08,12.08,0,0
07/17/1995,12.26,12.26,12.26,12.26,0,0
07/18/1995,12.68,12.68,12.68,12.68,0,0
07/19/1995,13.49,13.49,13.49,13.49,0,0
07/20/1995,13.86,13.86,13.86,13.86,0,0
07/21/1995,12.37,12.37,12.37,12.37,0,0
07/24/1995,12.55,12.55,12.55,12.55,0,0
07/25/1995,12.77,12.77,12.77,12.77,0,0
07/26/1995,13.18,13.18,13.18,13.18,0,0
07/27/1995,13.18,13.18,13.18,13.18,0,0
07/28/1995,13.18,13.18,13.18,13.18,0,0
07/31/1995,13.49,13.49,13.49,13.49,0,0
08/01/1995,13.56,13.56,13.56,13.56,0,0
08/02/1995,13.66,13.66,13.66,13.66,0,0
08/03/1995,13.78,13.78,13.78,13.78,0,0
08/04/1995,13.21,13.21,13.21,13.21,0,0
08/07/1995,13.1,13.1,13.1,13.1,0,0
08/08/1995,13.06,13.06,13.06,13.06,0,0
08/09/1995,12.75,12.75,12.75,12.75,0,0
08/10/1995,13,13,13,13,0,0
08/11/1995,12.9,12.9,12.9,12.9,0,0
08/14/1995,13.24,13.24,13.24,13.24,0,0
08/15/1995,12.35,12.35,12.35,12.35,0,0
08/16/1995,12.45,12.45,12.45,12.45,0,0
08/17/1995,12.13,12.13,12.13,12.13,0,0
08/18/1995,12.03,12.03,12.03,12.03,0,0
08/21/1995,13.42,13.42,13.42,13.42,0,0
08/22/1995,12.6,12.6,12.6,12.6,0,0
08/23/1995,13.17,13.17,13.17,13.17,0,0
08/24/1995,12.94,12.94,12.94,12.94,0,0
08/25/1995,12.33,12.33,12.33,12.33,0,0
08/28/1995,12.48,12.48,12.48,12.48,0,0
08/29/1995,12.65,12.65,12.65,12.65,0,0
08/30/1995,12.03,12.03,12.03,12.03,0,0
08/31/1995,11.52,11.52,11.52,11.52,0,0
09/01/1995,11.29,11.29,11.29,11.29,0,0
09/05/1995,11.65,11.65,11.65,11.65,0,0
09/06/1995,11.65,11.65,11.65,11.65,0,0
09/07/1995,11.85,11.85,11.85,11.85,0,0
09/08/1995,11.16,11.16,11.16,11.16,0,0
09/11/1995,11.51,11.51,11.51,11.51,0,0
09/12/1995,11.46,11.46,11.46,11.46,0,0
09/13/1995,11.35,11.35,11.35,11.35,0,0
09/14/1995,11.1,11.1,11.1,11.1,0,0
09/15/1995,11.58,11.58,11.58,11.58,0,0
09/18/1995,12.34,12.34,12.34,12.34,0,0
09/19/1995,12.67,12.67,12.67,12.67,0,0
09/20/1995,12.35,12.35,12.35,12.35,0,0
09/21/1995,12.5,12.5,12.5,12.5,0,0
09/22/1995,12.46,12.46,12.46,12.46,0,0
09/25/1995,13.22,13.22,13.22,13.22,0,0
09/26/1995,12.9,12.9,12.9,12.9,0,0
09/27/1995,12.9,12.9,12.9,12.9,0,0
09/28/1995,12.46,12.46,12.46,12.46,0,0
09/29/1995,12.74,12.74,12.74,12.74,0,0
10/02/1995,13.95,13.95,13.95,13.95,0,0
10/03/1995,14.5,14.5,14.5,14.5,0,0
10/04/1995,14.86,14.86,14.86,14.86,0,0
10/05/1995,15.74,15.74,15.74,15.74,0,0
10/06/1995,13.98,13.98,13.98,13.98,0,0
10/09/1995,14.85,14.85,14.85,14.85,0,0
10/10/1995,14.97,14.97,14.97,14.97,0,0
10/11/1995,14.57,14.57,14.57,14.57,0,0
10/12/1995,14.24,14.24,14.24,14.24,0,0
10/13/1995,13.67,13.67,13.67,13.67,0,0
10/16/1995,14.62,14.62,14.62,14.62,0,0
10/17/1995,14.03,14.03,14.03,14.03,0,0
10/18/1995,14.05,14.05,14.05,14.05,0,0
10/19/1995,13.55,13.55,13.55,13.55,0,0
10/20/1995,13.46,13.46,13.46,13.46,0,0
10/23/1995,14.17,14.17,14.17,14.17,0,0
10/24/1995,13.85,13.85,13.85,13.85,0,0
10/25/1995,14.49,14.49,14.49,14.49,0,0
10/26/1995,15.59,15.59,15.59,15.59,0,0
10/27/1995,14.63,14.63,14.63,14.63,0,0
10/30/1995,14.26,14.26,14.26,14.26,0,0
10/31/1995,13.83,13.83,13.83,13.83,0,0
11/01/1995,13.41,13.41,13.41,13.41,0,0
11/02/1995,13.19,13.19,13.19,13.19,0,0
11/03/1995,12.26,12.26,12.26,12.26,0,0
11/06/1995,12.74,12.74,12.74,12.74,0,0
11/07/1995,13.05,13.05,13.05,13.05,0,0
11/08/1995,12.16,12.16,12.16,12.16,0,0
11/09/1995,12.46,12.46,12.46,12.46,0,0
11/10/1995,12.97,12.97,12.97,12.97,0,0
11/13/1995,13.2,13.2,13.2,13.2,0,0
11/14/1995,13.38,13.38,13.38,13.38,0,0
11/15/1995,12.95,12.95,12.95,12.95,0,0
11/16/1995,12.57,12.57,12.57,12.57,0,0
11/17/1995,12.49,12.49,12.49,12.49,0,0
11/20/1995,12.37,12.37,12.37,12.37,0,0
11/21/1995,11.74,11.74,11.74,11.74,0,0
11/22/1995,11.81,11.81,11.81,11.81,0,0
11/24/1995,11.87,11.87,11.87,11.87,0,0
11/27/1995,12.43,12.43,12.43,12.43,0,0
11/28/1995,11.57,11.57,11.57,11.57,0,0
11/29/1995,11.65,11.65,11.65,11.65,0,0
11/30/1995,11.58,11.58,11.58,11.58,0,0
12/01/1995,11.11,11.11,11.11,11.11,0,0
12/04/1995,10.66,10.66,10.66,10.66,0,0
12/05/1995,11.65,11.65,11.65,11.65,0,0
12/06/1995,12.7,12.7,12.7,12.7,0,0
12/07/1995,12.74,12.74,12.74,12.74,0,0
12/08/1995,11.12,11.12,11.12,11.12,0,0
12/11/1995,11.06,11.06,11.06,11.06,0,0
12/12/1995,10.63,10.63,10.63,10.63,0,0
12/13/1995,10.36,10.36,10.36,10.36,0,0
12/14/1995,11.07,11.07,11.07,11.07,0,0
12/15/1995,11.44,11.44,11.44,11.44,0,0
12/18/1995,14.55,14.55,14.55,14.55,0,0
12/19/1995,13.16,13.16,13.16,13.16,0,0
12/20/1995,12.2,12.2,12.2,12.2,0,0
12/21/1995,10.77,10.77,10.77,10.77,0,0
12/22/1995,11.51,11.51,11.51,11.51,0,0
12/26/1995,11.49,11.49,11.49,11.49,0,0
12/27/1995,11.98,11.98,11.98,11.98,0,0
12/28/1995,12.25,12.25,12.25,12.25,0,0
12/29/1995,12.52,12.52,12.52,12.52,0,0
01/02/1996,12.19,12.19,12.19,12.19,0,0
01/03/1996,12.1,12.1,12.1,12.1,0,0
01/04/1996,13.78,13.78,13.78,13.78,0,0
01/05/1996,13.58,13.58,13.58,13.58,0,0
01/08/1996,13.11,13.11,13.11,13.11,0,0
01/09/1996,15.21,15.21,15.21,15.21,0,0
01/10/1996,16.88,16.88,16.88,16.88,0,0
01/11/1996,15.42,15.42,15.42,15.42,0,0
01/12/1996,15.3,15.3,15.3,15.3,0,0
01/15/1996,14.99,14.99,14.99,14.99,0,0
01/16/1996,14.09,14.09,14.09,14.09,0,0
01/17/1996,14.25,14.25,14.25,14.25,0,0
01/18/1996,13.58,13.58,13.58,13.58,0,0
01/19/1996,12.7,12.7,12.7,12.7,0,0
01/22/1996,13.34,13.34,13.34,13.34,0,0
01/23/1996,13.56,13.56,13.56,13.56,0,0
01/24/1996,12.54,12.54,12.54,12.54,0,0
01/25/1996,12.94,12.94,12.94,12.94,0,0
01/26/1996,12,12,12,12,0,0
01/29/1996,12.19,12.19,12.19,12.19,0,0
01/30/1996,12.42,12.42,12.42,12.42,0,0
01/31/1996,12.53,12.53,12.53,12.53,0,0
02/01/1996,12.65,12.65,12.65,12.65,0,0
02/02/1996,13.23,13.23,13.23,13.23,0,0
02/05/1996,13.46,13.46,13.46,13.46,0,0
02/06/1996,14.59,14.59,14.59,14.59,0,0
02/07/1996,14.11,14.11,14.11,14.11,0,0
02/08/1996,13.89,13.89,13.89,13.89,0,0
02/09/1996,14.63,14.63,14.63,14.63,0,0
02/12/1996,14.69,14.69,14.69,14.69,0,0
02/13/1996,17.12,17.12,17.12,17.12,0,0
02/14/1996,15.59,15.59,15.59,15.59,0,0
02/15/1996,16.13,16.13,16.13,16.13,0,0
02/16/1996,15.37,15.37,15.37,15.37,0,0
02/20/1996,16.8,16.8,16.8,16.8,0,0
02/21/1996,14.47,14.47,14.47,14.47,0,0
02/22/1996,14.56,14.56,14.56,14.56,0,0
02/23/1996,14.78,14.78,14.78,14.78,0,0
02/26/1996,16.38,16.38,16.38,16.38,0,0
02/27/1996,16.63,16.63,16.63,16.63,0,0
02/28/1996,16.72,16.72,16.72,16.72,0,0
02/29/1996,17.04,17.04,17.04,17.04,0,0
03/01/1996,16.72,16.72,16.72,16.72,0,0
03/04/1996,16.67,16.67,16.67,16.67,0,0
03/05/1996,16.1,16.1,16.1,16.1,0,0
03/06/1996,16.56,16.56,16.56,16.56,0,0
03/07/1996,16.49,16.49,16.49,16.49,0,0
03/08/1996,20.7,20.7,20.7,20.7,0,0
03/11/1996,20.33,20.33,20.33,20.33,0,0
03/12/1996,19.09,19.09,19.09,19.09,0,0
03/13/1996,18.13,18.13,18.13,18.13,0,0
03/14/1996,16.93,16.93,16.93,16.93,0,0
03/15/1996,16.54,16.54,16.54,16.54,0,0
03/18/1996,17.31,17.31,17.31,17.31,0,0
03/19/1996,18.35,18.35,18.35,18.35,0,0
03/20/1996,18.66,18.66,18.66,18.66,0,0
03/21/1996,17.74,17.74,17.74,17.74,0,0
03/22/1996,17.05,17.05,17.05,17.05,0,0
03/25/1996,17.84,17.84,17.84,17.84,0,0
03/26/1996,17.8,17.8,17.8,17.8,0,0
03/27/1996,17.89,17.89,17.89,17.89,0,0
03/28/1996,18.16,18.16,18.16,18.16,0,0
03/29/1996,18.88,18.88,18.88,18.88,0,0
04/01/1996,17.9,17.9,17.9,17.9,0,0
04/02/1996,16.45,16.45,16.45,16.45,0,0
04/03/1996,16.33,16.33,16.33,16.33,0,0
04/04/1996,16.18,16.18,16.18,16.18,0,0
04/08/1996,18.72,18.72,18.72,18.72,0,0
04/09/1996,17.32,17.32,17.32,17.32,0,0
04/10/1996,20.22,20.22,20.22,20.22,0,0
04/11/1996,19.65,19.65,19.65,19.65,0,0
04/12/1996,17.38,17.38,17.38,17.38,0,0
04/15/1996,16.83,16.83,16.83,16.83,0,0
04/16/1996,16.45,16.45,16.45,16.45,0,0
04/17/1996,17.07,17.07,17.07,17.07,0,0
04/18/1996,16.41,16.41,16.41,16.41,0,0
04/19/1996,15.12,15.12,15.12,15.12,0,0
04/22/1996,15.38,15.38,15.38,15.38,0,0
04/23/1996,15.01,15.01,15.01,15.01,0,0
04/24/1996,14.91,14.91,14.91,14.91,0,0
04/25/1996,14.72,14.72,14.72,14.72,0,0
04/26/1996,14.75,14.75,14.75,14.75,0,0
04/29/1996,15.45,15.45,15.45,15.45,0,0
04/30/1996,15.83,15.83,15.83,15.83,0,0
05/01/1996,16.07,16.07,16.07,16.07,0,0
05/02/1996,18.62,18.62,18.62,18.62,0,0
05/03/1996,16.7,16.7,16.7,16.7,0,0
05/06/1996,16.92,16.92,16.92,16.92,0,0
05/07/1996,16.87,16.87,16.87,16.87,0,0
05/08/1996,15.78,15.78,15.78,15.78,0,0
05/09/1996,16.99,16.99,16.99,16.99,0,0
05/10/1996,15.61,15.61,15.61,15.61,0,0
05/13/1996,15.16,15.16,15.16,15.16,0,0
05/14/1996,14.9,14.9,14.9,14.9,0,0
05/15/1996,15.59,15.59,15.59,15.59,0,0
05/16/1996,15.71,15.71,15.71,15.71,0,0
05/17/1996,15.13,15.13,15.13,15.13,0,0
05/20/1996,15.8,15.8,15.8,15.8,0,0
05/21/1996,16,16,16,16,0,0
05/22/1996,15.5,15.5,15.5,15.5,0,0
05/23/1996,16.17,16.17,16.17,16.17,0,0
05/24/1996,15.54,15.54,15.54,15.54,0,0
05/28/1996,16.92,16.92,16.92,16.92,0,0
05/29/1996,17.15,17.15,17.15,17.15,0,0
05/30/1996,16.02,16.02,16.02,16.02,0,0
05/31/1996,16.07,16.07,16.07,16.07,0,0
06/03/1996,16.86,16.86,16.86,16.86,0,0
06/04/1996,16.18,16.18,16.18,16.18,0,0
06/05/1996,16.04,16.04,16.04,16.04,0,0
06/06/1996,16.84,16.84,16.84,16.84,0,0
06/07/1996,16.1,16.1,16.1,16.1,0,0
06/10/1996,16.78,16.78,16.78,16.78,0,0
06/11/1996,16.68,16.68,16.68,16.68,0,0
06/12/1996,17,17,17,17,0,0
06/13/1996,17.12,17.12,17.12,17.12,0,0
06/14/1996,18.64,18.64,18.64,18.64,0,0
06/17/1996,17.46,17.46,17.46,17.46,0,0
06/18/1996,17.45,17.45,17.45,17.45,0,0
06/19/1996,17.54,17.54,17.54,17.54,0,0
06/20/1996,16.97,16.97,16.97,16.97,0,0
06/21/1996,15.8,15.8,15.8,15.8,0,0
06/24/1996,15.91,15.91,15.91,15.91,0,0
06/25/1996,15.43,15.43,15.43,15.43,0,0
06/26/1996,15.23,15.23,15.23,15.23,0,0
06/27/1996,14.19,14.19,14.19,14.19,0,0
06/28/1996,13.68,13.68,13.68,13.68,0,0
07/01/1996,13.78,13.78,13.78,13.78,0,0
07/02/1996,14.19,14.19,14.19,14.19,0,0
07/03/1996,14.21,14.21,14.21,14.21,0,0
07/05/1996,16.09,16.09,16.09,16.09,0,0
07/08/1996,16.42,16.42,16.42,16.42,0,0
07/09/1996,15.49,15.49,15.49,15.49,0,0
07/10/1996,15.51,15.51,15.51,15.51,0,0
07/11/1996,17.81,17.81,17.81,17.81,0,0
07/12/1996,17.09,17.09,17.09,17.09,0,0
07/15/1996,20.11,20.11,20.11,20.11,0,0
07/16/1996,20.1,20.1,20.1,20.1,0,0
07/17/1996,19.22,19.22,19.22,19.22,0,0
07/18/1996,17.93,17.93,17.93,17.93,0,0
07/19/1996,17.26,17.26,17.26,17.26,0,0
07/22/1996,20.41,20.41,20.41,20.41,0,0
07/23/1996,21.55,21.55,21.55,21.55,0,0
07/24/1996,21.44,21.44,21.44,21.44,0,0
07/25/1996,19.39,19.39,19.39,19.39,0,0
07/26/1996,17.45,17.45,17.45,17.45,0,0
07/29/1996,20.09,20.09,20.09,20.09,0,0
07/30/1996,20.53,20.53,20.53,20.53,0,0
07/31/1996,19.46,19.46,19.46,19.46,0,0
08/01/1996,18.76,18.76,18.76,18.76,0,0
08/02/1996,16.19,16.19,16.19,16.19,0,0
08/05/1996,17.36,17.36,17.36,17.36,0,0
08/06/1996,16.93,16.93,16.93,16.93,0,0
08/07/1996,16.24,16.24,16.24,16.24,0,0
08/08/1996,16.04,16.04,16.04,16.04,0,0
08/09/1996,15.77,15.77,15.77,15.77,0,0
08/12/1996,15.57,15.57,15.57,15.57,0,0
08/13/1996,16.41,16.41,16.41,16.41,0,0
08/14/1996,15.96,15.96,15.96,15.96,0,0
08/15/1996,15.46,15.46,15.46,15.46,0,0
08/16/1996,14.81,14.81,14.81,14.81,0,0
08/19/1996,15.27,15.27,15.27,15.27,0,0
08/20/1996,14.73,14.73,14.73,14.73,0,0
08/21/1996,14.52,14.52,14.52,14.52,0,0
08/22/1996,13.71,13.71,13.71,13.71,0,0
08/23/1996,14.18,14.18,14.18,14.18,0,0
08/26/1996,15.38,15.38,15.38,15.38,0,0
08/27/1996,15.11,15.11,15.11,15.11,0,0
08/28/1996,15.1,15.1,15.1,15.1,0,0
08/29/1996,16.22,16.22,16.22,16.22,0,0
08/30/1996,17.01,17.01,17.01,17.01,0,0
09/03/1996,18.47,18.47,18.47,18.47,0,0
09/04/1996,18.64,18.64,18.64,18.64,0,0
09/05/1996,20.51,20.51,20.51,20.51,0,0
09/06/1996,17.1,17.1,17.1,17.1,0,0
09/09/1996,16.36,16.36,16.36,16.36,0,0
09/10/1996,16.25,16.25,16.25,16.25,0,0
09/11/1996,16.06,16.06,16.06,16.06,0,0
09/12/1996,15.97,15.97,15.97,15.97,0,0
09/13/1996,15.2,15.2,15.2,15.2,0,0
09/16/1996,15.43,15.43,15.43,15.43,0,0
09/17/1996,15.74,15.74,15.74,15.74,0,0
09/18/1996,15.86,15.86,15.86,15.86,0,0
09/19/1996,16.03,16.03,16.03,16.03,0,0
09/20/1996,15.65,15.65,15.65,15.65,0,0
09/23/1996,16.46,16.46,16.46,16.46,0,0
09/24/1996,16.45,16.45,16.45,16.45,0,0
09/25/1996,16.22,16.22,16.22,16.22,0,0
09/26/1996,16.11,16.11,16.11,16.11,0,0
09/27/1996,16.1,16.1,16.1,16.1,0,0
09/30/1996,16.95,16.95,16.95,16.95,0,0
10/01/1996,17.05,17.05,17.05,17.05,0,0
10/02/1996,16.78,16.78,16.78,16.78,0,0
10/03/1996,16.77,16.77,16.77,16.77,0,0
10/04/1996,14.8,14.8,14.8,14.8,0,0
10/07/1996,15.11,15.11,15.11,15.11,0,0
10/08/1996,15.58,15.58,15.58,15.58,0,0
10/09/1996,16.09,16.09,16.09,16.09,0,0
10/10/1996,16.26,16.26,16.26,16.26,0,0
10/11/1996,15.07,15.07,15.07,15.07,0,0
10/14/1996,15.13,15.13,15.13,15.13,0,0
10/15/1996,15.83,15.83,15.83,15.83,0,0
10/16/1996,15.6,15.6,15.6,15.6,0,0
10/17/1996,15.41,15.41,15.41,15.41,0,0
10/18/1996,15.08,15.08,15.08,15.08,0,0
10/21/1996,15.98,15.98,15.98,15.98,0,0
10/22/1996,16.4,16.4,16.4,16.4,0,0
10/23/1996,16.45,16.45,16.45,16.45,0,0
10/24/1996,16.89,16.89,16.89,16.89,0,0
10/25/1996,17.29,17.29,17.29,17.29,0,0
10/28/1996,18.34,18.34,18.34,18.34,0,0
10/29/1996,18.28,18.28,18.28,18.28,0,0
10/30/1996,18.48,18.48,18.48,18.48,0,0
10/31/1996,18.11,18.11,18.11,18.11,0,0
11/01/1996,17.89,17.89,17.89,17.89,0,0
11/04/1996,18.04,18.04,18.04,18.04,0,0
11/05/1996,17.65,17.65,17.65,17.65,0,0
11/06/1996,16.97,16.97,16.97,16.97,0,0
11/07/1996,17.21,17.21,17.21,17.21,0,0
11/08/1996,15.78,15.78,15.78,15.78,0,0
11/11/1996,15.01,15.01,15.01,15.01,0,0
11/12/1996,15.36,15.36,15.36,15.36,0,0
11/13/1996,14.89,14.89,14.89,14.89,0,0
11/14/1996,13.79,13.79,13.79,13.79,0,0
11/15/1996,14.36,14.36,14.36,14.36,0,0
11/18/1996,15.12,15.12,15.12,15.12,0,0
11/19/1996,15.23,15.23,15.23,15.23,0,0
11/20/1996,15.94,15.94,15.94,15.94,0,0
11/21/1996,15.77,15.77,15.77,15.77,0,0
11/22/1996,14.92,14.92,14.92,14.92,0,0
11/25/1996,15.91,15.91,15.91,15.91,0,0
11/26/1996,16.97,16.97,16.97,16.97,0,0
11/27/1996,16.96,16.96,16.96,16.96,0,0
11/29/1996,17.14,17.14,17.14,17.14,0,0
12/02/1996,17.93,17.93,17.93,17.93,0,0
12/03/1996,18.68,18.68,18.68,18.68,0,0
12/04/1996,17.93,17.93,17.93,17.93,0,0
12/05/1996,18.14,18.14,18.14,18.14,0,0
12/06/1996,18.82,18.82,18.82,18.82,0,0
12/09/1996,17.75,17.75,17.75,17.75,0,0
12/10/1996,17.88,17.88,17.88,17.88,0,0
12/11/1996,19.68,19.68,19.68,19.68,0,0
12/12/1996,20.45,20.45,20.45,20.45,0,0
12/13/1996,21.09,21.09,21.09,21.09,0,0
12/16/1996,21.99,21.99,21.99,21.99,0,0
12/17/1996,20.77,20.77,20.77,20.77,0,0
12/18/1996,19.42,19.42,19.42,19.42,0,0
12/19/1996,18.77,18.77,18.77,18.77,0,0
12/20/1996,18.85,18.85,18.85,18.85,0,0
12/23/1996,19.5,19.5,19.5,19.5,0,0
12/24/1996,18.68,18.68,18.68,18.68,0,0
12/26/1996,18.59,18.59,18.59,18.59,0,0
12/27/1996,19.13,19.13,19.13,19.13,0,0
12/30/1996,19.51,19.51,19.51,19.51,0,0
12/31/1996,20.92,20.92,20.92,20.92,0,0
01/02/1997,21.14,21.14,21.14,21.14,0,0
01/03/1997,19.13,19.13,19.13,19.13,0,0
01/06/1997,19.89,19.89,19.89,19.89,0,0
01/07/1997,19.35,19.35,19.35,19.35,0,0
01/08/1997,20.24,20.24,20.24,20.24,0,0
01/09/1997,20.91,20.91,20.91,20.91,0,0
01/10/1997,19.63,19.63,19.63,19.63,0,0
01/13/1997,19.84,19.84,19.84,19.84,0,0
01/14/1997,19.27,19.27,19.27,19.27,0,0
01/15/1997,19.4,19.4,19.4,19.4,0,0
01/16/1997,19.61,19.61,19.61,19.61,0,0
01/17/1997,18.63,18.63,18.63,18.63,0,0
01/20/1997,18.6,18.6,18.6,18.6,0,0
01/21/1997,17.81,17.81,17.81,17.81,0,0
01/22/1997,17.09,17.09,17.09,17.09,0,0
01/23/1997,18.47,18.47,18.47,18.47,0,0
01/24/1997,19.33,19.33,19.33,19.33,0,0
01/27/1997,20.16,20.16,20.16,20.16,0,0
01/28/1997,20.74,20.74,20.74,20.74,0,0
01/29/1997,20.23,20.23,20.23,20.23,0,0
01/30/1997,19.47,19.47,19.47,19.47,0,0
02/03/1997,19.58,19.58,19.58,19.58,0,0
02/04/1997,19.43,19.43,19.43,19.43,0,0
02/05/1997,21.06,21.06,21.06,21.06,0,0
02/06/1997,20.16,20.16,20.16,20.16,0,0
02/07/1997,18.9,18.9,18.9,18.9,0,0
02/10/1997,20.65,20.65,20.65,20.65,0,0
02/11/1997,19.97,19.97,19.97,19.97,0,0
02/12/1997,19.48,19.48,19.48,19.48,0,0
02/13/1997,19.23,19.23,19.23,19.23,0,0
02/14/1997,19.18,19.18,19.18,19.18,0,0
02/18/1997,19.7,19.7,19.7,19.7,0,0
02/19/1997,20.61,20.61,20.61,20.61,0,0
02/20/1997,21.41,21.41,21.41,21.41,0,0
02/21/1997,20.55,20.55,20.55,20.55,0,0
02/24/1997,19.84,19.84,19.84,19.84,0,0
02/25/1997,20.49,20.49,20.49,20.49,0,0
02/26/1997,20.74,20.74,20.74,20.74,0,0
02/27/1997,21.08,21.08,21.08,21.08,0,0
02/28/1997,21.1,21.1,21.1,21.1,0,0
03/03/1997,20.89,20.89,20.89,20.89,0,0
03/04/1997,20.62,20.62,20.62,20.62,0,0
03/05/1997,19.49,19.49,19.49,19.49,0,0
03/06/1997,20.48,20.48,20.48,20.48,0,0
03/07/1997,19.32,19.32,19.32,19.32,0,0
03/10/1997,19,19,19,19,0,0
03/11/1997,19.25,19.25,19.25,19.25,0,0
03/12/1997,19.61,19.61,19.61,19.61,0,0
03/13/1997,19.79,19.79,19.79,19.79,0,0
03/14/1997,19.81,19.81,19.81,19.81,0,0
03/17/1997,20.95,20.95,20.95,20.95,0,0
03/18/1997,21.26,21.26,21.26,21.26,0,0
03/19/1997,21.74,21.74,21.74,21.74,0,0
03/20/1997,21.22,21.22,21.22,21.22,0,0
03/21/1997,19.69,19.69,19.69,19.69,0,0
03/24/1997,20.06,20.06,20.06,20.06,0,0
03/25/1997,19.26,19.26,19.26,19.26,0,0
03/26/1997,18.32,18.32,18.32,18.32,0,0
03/27/1997,20.5,20.5,20.5,20.5,0,0
03/31/1997,22.14,22.14,22.14,22.14,0,0
04/01/1997,20.84,20.84,20.84,20.84,0,0
04/02/1997,21.3,21.3,21.3,21.3,0,0
04/03/1997,21.19,21.19,21.19,21.19,0,0
04/04/1997,19.23,19.23,19.23,19.23,0,0
04/07/1997,18.51,18.51,18.51,18.51,0,0
04/08/1997,18.44,18.44,18.44,18.44,0,0
04/09/1997,18.56,18.56,18.56,18.56,0,0
04/10/1997,19.01,19.01,19.01,19.01,0,0
04/11/1997,19.76,19.76,19.76,19.76,0,0
04/14/1997,19.09,19.09,19.09,19.09,0,0
04/15/1997,18.25,18.25,18.25,18.25,0,0
04/16/1997,17.64,17.64,17.64,17.64,0,0
04/17/1997,18.71,18.71,18.71,18.71,0,0
04/18/1997,18.75,18.75,18.75,18.75,0,0
04/21/1997,20.1,20.1,20.1,20.1,0,0
04/22/1997,19.52,19.52,19.52,19.52,0,0
04/23/1997,20.48,20.48,20.48,20.48,0,0
04/24/1997,20.83,20.83,20.83,20.83,0,0
04/25/1997,21.15,21.15,21.15,21.15,0,0
04/28/1997,21.34,21.34,21.34,21.34,0,0
04/29/1997,19.81,19.81,19.81,19.81,0,0
04/30/1997,20.06,20.06,20.06,20.06,0,0
05/01/1997,19.87,19.87,19.87,19.87,0,0
05/02/1997,17.51,17.51,17.51,17.51,0,0
05/05/1997,20.13,20.13,20.13,20.13,0,0
05/06/1997,20.85,20.85,20.85,20.85,0,0
05/07/1997,21.34,21.34,21.34,21.34,0,0
05/08/1997,21.26,21.26,21.26,21.26,0,0
05/09/1997,20.11,20.11,20.11,20.11,0,0
05/12/1997,20.25,20.25,20.25,20.25,0,0
05/13/1997,20.81,20.81,20.81,20.81,0,0
05/14/1997,21.09,21.09,21.09,21.09,0,0
05/15/1997,19.91,19.91,19.91,19.91,0,0
05/16/1997,21.57,21.57,21.57,21.57,0,0
05/19/1997,21.48,21.48,21.48,21.48,0,0
05/20/1997,19.26,19.26,19.26,19.26,0,0
05/21/1997,19.28,19.28,19.28,19.28,0,0
05/22/1997,18.77,18.77,18.77,18.77,0,0
05/23/1997,18.08,18.08,18.08,18.08,0,0
05/27/1997,19.36,19.36,19.36,19.36,0,0
05/28/1997,19.28,19.28,19.28,19.28,0,0
05/29/1997,19.02,19.02,19.02,19.02,0,0
05/30/1997,19.19,19.19,19.19,19.19,0,0
06/02/1997,20.85,20.85,20.85,20.85,0,0
06/03/1997,20.01,20.01,20.01,20.01,0,0
06/04/1997,20.1,20.1,20.1,20.1,0,0
06/05/1997,20.36,20.36,20.36,20.36,0,0
06/06/1997,18.94,18.94,18.94,18.94,0,0
06/09/1997,19.46,19.46,19.46,19.46,0,0
06/10/1997,19.04,19.04,19.04,19.04,0,0
06/11/1997,18.85,18.85,18.85,18.85,0,0
06/12/1997,18.51,18.51,18.51,18.51,0,0
06/13/1997,19.27,19.27,19.27,19.27,0,0
06/16/1997,19.77,19.77,19.77,19.77,0,0
06/17/1997,20.17,20.17,20.17,20.17,0,0
06/18/1997,20.45,20.45,20.45,20.45,0,0
06/19/1997,20.1,20.1,20.1,20.1,0,0
06/20/1997,20.2,20.2,20.2,20.2,0,0
06/23/1997,21.19,21.19,21.19,21.19,0,0
06/24/1997,20.74,20.74,20.74,20.74,0,0
06/25/1997,21.5,21.5,21.5,21.5,0,0
06/26/1997,21.82,21.82,21.82,21.82,0,0
06/27/1997,21.22,21.22,21.22,21.22,0,0
06/30/1997,21.53,21.53,21.53,21.53,0,0
07/01/1997,21,21,21,21,0,0
07/02/1997,19.7,19.7,19.7,19.7,0,0
07/03/1997,17.82,17.82,17.82,17.82,0,0
07/07/1997,19.13,19.13,19.13,19.13,0,0
07/08/1997,18.76,18.76,18.76,18.76,0,0
07/09/1997,20.4,20.4,20.4,20.4,0,0
07/10/1997,19.92,19.92,19.92,19.92,0,0
07/11/1997,19.06,19.06,19.06,19.06,0,0
07/14/1997,19.58,19.58,19.58,19.58,0,0
07/15/1997,19,19,19,19,0,0
07/16/1997,19.36,19.36,19.36,19.36,0,0
07/17/1997,20.54,20.54,20.54,20.54,0,0
07/18/1997,22.28,22.28,22.28,22.28,0,0
07/21/1997,23.51,23.51,23.51,23.51,0,0
07/22/1997,21.77,21.77,21.77,21.77,0,0
07/23/1997,21.3,21.3,21.3,21.3,0,0
07/24/1997,20.96,20.96,20.96,20.96,0,0
07/25/1997,20.82,20.82,20.82,20.82,0,0
07/28/1997,21.84,21.84,21.84,21.84,0,0
07/29/1997,22.02,22.02,22.02,22.02,0,0
07/30/1997,21.39,21.39,21.39,21.39,0,0
07/31/1997,21.48,21.48,21.48,21.48,0,0
08/01/1997,22.29,22.29,22.29,22.29,0,0
08/04/1997,21.94,21.94,21.94,21.94,0,0
08/05/1997,20.64,20.64,20.64,20.64,0,0
08/06/1997,20.05,20.05,20.05,20.05,0,0
08/07/1997,19.77,19.77,19.77,19.77,0,0
08/08/1997,22.46,22.46,22.46,22.46,0,0
08/11/1997,22.77,22.77,22.77,22.77,0,0
08/12/1997,23.75,23.75,23.75,23.75,0,0
08/13/1997,24.52,24.52,24.52,24.52,0,0
08/14/1997,23.11,23.11,23.11,23.11,0,0
08/15/1997,24.45,24.45,24.45,24.45,0,0
08/18/1997,24.37,24.37,24.37,24.37,0,0
08/19/1997,22.64,22.64,22.64,22.64,0,0
08/20/1997,21.09,21.09,21.09,21.09,0,0
08/21/1997,23.83,23.83,23.83,23.83,0,0
08/22/1997,24.74,24.74,24.74,24.74,0,0
08/25/1997,24.1,24.1,24.1,24.1,0,0
08/26/1997,24.73,24.73,24.73,24.73,0,0
08/27/1997,24.26,24.26,24.26,24.26,0,0
08/28/1997,24.51,24.51,24.51,24.51,0,0
08/29/1997,24.76,24.76,24.76,24.76,0,0
09/02/1997,24.53,24.53,24.53,24.53,0,0
09/03/1997,24.95,24.95,24.95,24.95,0,0
09/04/1997,25.27,25.27,25.27,25.27,0,0
09/05/1997,24.31,24.31,24.31,24.31,0,0
09/08/1997,24.4,24.4,24.4,24.4,0,0
09/09/1997,23.89,23.89,23.89,23.89,0,0
09/10/1997,24.64,24.64,24.64,24.64,0,0
09/11/1997,25.99,25.99,25.99,25.99,0,0
09/12/1997,25.17,25.17,25.17,25.17,0,0
09/15/1997,25.74,25.74,25.74,25.74,0,0
09/16/1997,23.77,23.77,23.77,23.77,0,0
09/17/1997,24.1,24.1,24.1,24.1,0,0
09/18/1997,23.48,23.48,23.48,23.48,0,0
09/19/1997,22.74,22.74,22.74,22.74,0,0
09/22/1997,22.08,22.08,22.08,22.08,0,0
09/23/1997,22,22,22,22,0,0
09/24/1997,22.64,22.64,22.64,22.64,0,0
09/25/1997,22.96,22.96,22.96,22.96,0,0
09/26/1997,22.26,22.26,22.26,22.26,0,0
09/29/1997,22.23,22.23,22.23,22.23,0,0
09/30/1997,22.91,22.91,22.91,22.91,0,0
10/01/1997,22.32,22.32,22.32,22.32,0,0
10/02/1997,22.27,22.27,22.27,22.27,0,0
10/03/1997,21.54,21.54,21.54,21.54,0,0
10/06/1997,21.61,21.61,21.61,21.61,0,0
10/07/1997,20.29,20.29,20.29,20.29,0,0
10/08/1997,21.04,21.04,21.04,21.04,0,0
10/09/1997,22.31,22.31,22.31,22.31,0,0
10/10/1997,19.75,19.75,19.75,19.75,0,0
10/13/1997,20.26,20.26,20.26,20.26,0,0
10/14/1997,19.99,19.99,19.99,19.99,0,0
10/15/1997,20.05,20.05,20.05,20.05,0,0
10/16/1997,20.53,20.53,20.53,20.53,0,0
10/17/1997,21.69,21.69,21.69,21.69,0,0
10/20/1997,20.72,20.72,20.72,20.72,0,0
10/21/1997,19.53,19.53,19.53,19.53,0,0
10/22/1997,19.86,19.86,19.86,19.86,0,0
10/23/1997,22.99,22.99,22.99,22.99,0,0
10/24/1997,23.17,23.17,23.17,23.17,0,0
10/27/1997,31.12,31.12,31.12,31.12,0,0
10/28/1997,31.22,31.22,31.22,31.22,0,0
10/29/1997,33.75,33.75,33.75,33.75,0,0
10/30/1997,38.2,38.2,38.2,38.2,0,0
10/31/1997,35.09,35.09,35.09,35.09,0,0
11/03/1997,32.09,32.09,32.09,32.09,0,0
11/04/1997,32.24,32.24,32.24,32.24,0,0
11/05/1997,32.18,32.18,32.18,32.18,0,0
11/06/1997,32.57,32.57,32.57,32.57,0,0
11/07/1997,36.27,36.27,36.27,36.27,0,0
11/10/1997,36.63,36.63,36.63,36.63,0,0
11/11/1997,36.38,36.38,36.38,36.38,0,0
11/12/1997,37.57,37.57,37.57,37.57,0,0
11/13/1997,36.64,36.64,36.64,36.64,0,0
11/14/1997,33.66,33.66,33.66,33.66,0,0
11/17/1997,31.58,31.58,31.58,31.58,0,0
11/18/1997,31.55,31.55,31.55,31.55,0,0
11/19/1997,29.93,29.93,29.93,29.93,0,0
11/20/1997,27.32,27.32,27.32,27.32,0,0
11/21/1997,26.65,26.65,26.65,26.65,0,0
11/24/1997,29.8,29.8,29.8,29.8,0,0
11/25/1997,28.95,28.95,28.95,28.95,0,0
11/28/1997,27.43,27.43,27.43,27.43,0,0
12/01/1997,26.01,26.01,26.01,26.01,0,0
12/02/1997,25.66,25.66,25.66,25.66,0,0
12/03/1997,23.92,23.92,23.92,23.92,0,0
12/04/1997,23.84,23.84,23.84,23.84,0,0
12/05/1997,22.65,22.65,22.65,22.65,0,0
12/08/1997,23.22,23.22,23.22,23.22,0,0
12/09/1997,23.36,23.36,23.36,23.36,0,0
12/10/1997,24.55,24.55,24.55,24.55,0,0
12/11/1997,27.63,27.63,27.63,27.63,0,0
12/12/1997,27.92,27.92,27.92,27.92,0,0
12/15/1997,27.37,27.37,27.37,27.37,0,0
12/16/1997,26.11,26.11,26.11,26.11,0,0
12/17/1997,26.33,26.33,26.33,26.33,0,0
12/18/1997,27.19,27.19,27.19,27.19,0,0
12/19/1997,29.18,29.18,29.18,29.18,0,0
12/22/1997,28.56,28.56,28.56,28.56,0,0
12/23/1997,29.86,29.86,29.86,29.86,0,0
12/24/1997,30.27,30.27,30.27,30.27,0,0
12/26/1997,29.27,29.27,29.27,29.27,0,0
12/29/1997,26.79,26.79,26.79,26.79,0,0
12/30/1997,24.38,24.38,24.38,24.38,0,0
12/31/1997,24.01,24.01,24.01,24.01,0,0
01/02/1998,23.42,23.42,23.42,23.42,0,0
01/05/1998,24.36,24.36,24.36,24.36,0,0
01/06/1998,25.66,25.66,25.66,25.66,0,0
01/07/1998,25.07,25.07,25.07,25.07,0,0
01/08/1998,26.01,26.01,26.01,26.01,0,0
01/09/1998,28.69,28.69,28.69,28.69,0,0
01/12/1998,28.02,28.02,28.02,28.02,0,0
01/13/1998,25.17,25.17,25.17,25.17,0,0
01/14/1998,23.75,23.75,23.75,23.75,0,0
01/15/1998,23.45,23.45,23.45,23.45,0,0
01/16/1998,21.65,21.65,21.65,21.65,0,0
01/20/1998,21.65,21.65,21.65,21.65,0,0
01/21/1998,22.53,22.53,22.53,22.53,0,0
01/22/1998,23.16,23.16,23.16,23.16,0,0
01/23/1998,23.32,23.32,23.32,23.32,0,0
01/26/1998,23.97,23.97,23.97,23.97,0,0
01/27/1998,22.27,22.27,22.27,22.27,0,0
01/28/1998,22.06,22.06,22.06,22.06,0,0
01/29/1998,21.65,21.65,21.65,21.65,0,0
01/30/1998,21.47,21.47,21.47,21.47,0,0
02/02/1998,21.36,21.36,21.36,21.36,0,0
02/03/1998,20.67,20.67,20.67,20.67,0,0
02/04/1998,20.55,20.55,20.55,20.55,0,0
02/05/1998,21.29,21.29,21.29,21.29,0,0
02/06/1998,20.51,20.51,20.51,20.51,0,0
02/09/1998,21.55,21.55,21.55,21.55,0,0
02/10/1998,20.66,20.66,20.66,20.66,0,0
02/11/1998,20.38,20.38,20.38,20.38,0,0
02/12/1998,19.73,19.73,19.73,19.73,0,0
02/13/1998,19.84,19.84,19.84,19.84,0,0
02/17/1998,20.76,20.76,20.76,20.76,0,0
02/18/1998,19.66,19.66,19.66,19.66,0,0
02/19/1998,19.88,19.88,19.88,19.88,0,0
02/20/1998,19,19,19,19,0,0
02/23/1998,18.99,18.99,18.99,18.99,0,0
02/24/1998,19.35,19.35,19.35,19.35,0,0
02/25/1998,18.62,18.62,18.62,18.62,0,0
02/26/1998,18.63,18.63,18.63,18.63,0,0
02/27/1998,18.55,18.55,18.55,18.55,0,0
03/02/1998,19.19,19.19,19.19,19.19,0,0
03/03/1998,19.04,19.04,19.04,19.04,0,0
03/04/1998,19.58,19.58,19.58,19.58,0,0
03/05/1998,20.93,20.93,20.93,20.93,0,0
03/06/1998,19.14,19.14,19.14,19.14,0,0
03/09/1998,20.23,20.23,20.23,20.23,0,0
03/10/1998,19.43,19.43,19.43,19.43,0,0
03/11/1998,18.89,18.89,18.89,18.89,0,0
03/12/1998,18.25,18.25,18.25,18.25,0,0
03/13/1998,18.71,18.71,18.71,18.71,0,0
03/16/1998,18.51,18.51,18.51,18.51,0,0
03/17/1998,18.66,18.66,18.66,18.66,0,0
03/18/1998,18.29,18.29,18.29,18.29,0,0
03/19/1998,17.76,17.76,17.76,17.76,0,0
03/20/1998,18.69,18.69,18.69,18.69,0,0
03/23/1998,19.98,19.98,19.98,19.98,0,0
03/24/1998,20.51,20.51,20.51,20.51,0,0
03/25/1998,22.54,22.54,22.54,22.54,0,0
03/26/1998,22.81,22.81,22.81,22.81,0,0
03/27/1998,23.47,23.47,23.47,23.47,0,0
03/30/1998,24.66,24.66,24.66,24.66,0,0
03/31/1998,24.22,24.22,24.22,24.22,0,0
04/01/1998,23.37,23.37,23.37,23.37,0,0
04/02/1998,21.98,21.98,21.98,21.98,0,0
04/03/1998,21.82,21.82,21.82,21.82,0,0
04/06/1998,22.47,22.47,22.47,22.47,0,0
04/07/1998,23.66,23.66,23.66,23.66,0,0
04/08/1998,23.17,23.17,23.17,23.17,0,0
04/09/1998,21.51,21.51,21.51,21.51,0,0
04/13/1998,22.77,22.77,22.77,22.77,0,0
04/14/1998,21.61,21.61,21.61,21.61,0,0
04/15/1998,20.89,20.89,20.89,20.89,0,0
04/16/1998,22.06,22.06,22.06,22.06,0,0
04/17/1998,20.76,20.76,20.76,20.76,0,0
04/20/1998,20.39,20.39,20.39,20.39,0,0
04/21/1998,19.91,19.91,19.91,19.91,0,0
04/22/1998,19.87,19.87,19.87,19.87,0,0
04/23/1998,20.6,20.6,20.6,20.6,0,0
04/24/1998,21.97,21.97,21.97,21.97,0,0
04/27/1998,26.09,26.09,26.09,26.09,0,0
04/28/1998,24.17,24.17,24.17,24.17,0,0
04/29/1998,22.78,22.78,22.78,22.78,0,0
04/30/1998,21.18,21.18,21.18,21.18,0,0
05/01/1998,19.34,19.34,19.34,19.34,0,0
05/04/1998,20.32,20.32,20.32,20.32,0,0
05/05/1998,21.46,21.46,21.46,21.46,0,0
05/06/1998,22.79,22.79,22.79,22.79,0,0
05/07/1998,23.39,23.39,23.39,23.39,0,0
05/08/1998,20.57,20.57,20.57,20.57,0,0
05/11/1998,21.05,21.05,21.05,21.05,0,0
05/12/1998,20.98,20.98,20.98,20.98,0,0
05/13/1998,20.44,20.44,20.44,20.44,0,0
05/14/1998,19.64,19.64,19.64,19.64,0,0
05/15/1998,20.44,20.44,20.44,20.44,0,0
05/18/1998,21.69,21.69,21.69,21.69,0,0
05/19/1998,20.39,20.39,20.39,20.39,0,0
05/20/1998,19.89,19.89,19.89,19.89,0,0
05/21/1998,19.38,19.38,19.38,19.38,0,0
05/22/1998,18.99,18.99,18.99,18.99,0,0
05/26/1998,22.07,22.07,22.07,22.07,0,0
05/27/1998,22.59,22.59,22.59,22.59,0,0
05/28/1998,20.74,20.74,20.74,20.74,0,0
05/29/1998,21.32,21.32,21.32,21.32,0,0
06/01/1998,22.83,22.83,22.83,22.83,0,0
06/02/1998,22,22,22,22,0,0
06/03/1998,22.85,22.85,22.85,22.85,0,0
06/04/1998,21.22,21.22,21.22,21.22,0,0
06/05/1998,19.78,19.78,19.78,19.78,0,0
06/08/1998,20.58,20.58,20.58,20.58,0,0
06/09/1998,20.52,20.52,20.52,20.52,0,0
06/10/1998,21.48,21.48,21.48,21.48,0,0
06/11/1998,23.57,23.57,23.57,23.57,0,0
06/12/1998,22.78,22.78,22.78,22.78,0,0
06/15/1998,26.2,26.2,26.2,26.2,0,0
06/16/1998,24.8,24.8,24.8,24.8,0,0
06/17/1998,22.59,22.59,22.59,22.59,0,0
06/18/1998,22.09,22.09,22.09,22.09,0,0
06/19/1998,21.61,21.61,21.61,21.61,0,0
06/22/1998,21.94,21.94,21.94,21.94,0,0
06/23/1998,20.17,20.17,20.17,20.17,0,0
06/24/1998,20.02,20.02,20.02,20.02,0,0
06/25/1998,20.25,20.25,20.25,20.25,0,0
06/26/1998,19.36,19.36,19.36,19.36,0,0
06/29/1998,19.57,19.57,19.57,19.57,0,0
06/30/1998,19.71,19.71,19.71,19.71,0,0
07/01/1998,18,18,18,18,0,0
07/02/1998,17.67,17.67,17.67,17.67,0,0
07/06/1998,18.63,18.63,18.63,18.63,0,0
07/07/1998,18.62,18.62,18.62,18.62,0,0
07/08/1998,17.82,17.82,17.82,17.82,0,0
07/09/1998,18.16,18.16,18.16,18.16,0,0
07/10/1998,17.92,17.92,17.92,17.92,0,0
07/13/1998,18.26,18.26,18.26,18.26,0,0
07/14/1998,17.88,17.88,17.88,17.88,0,0
07/15/1998,17.89,17.89,17.89,17.89,0,0
07/16/1998,16.97,16.97,16.97,16.97,0,0
07/17/1998,16.23,16.23,16.23,16.23,0,0
07/20/1998,17.34,17.34,17.34,17.34,0,0
07/21/1998,20.1,20.1,20.1,20.1,0,0
07/22/1998,20.32,20.32,20.32,20.32,0,0
07/23/1998,23.01,23.01,23.01,23.01,0,0
07/24/1998,23.01,23.01,23.01,23.01,0,0
07/27/1998,23.13,23.13,23.13,23.13,0,0
07/28/1998,25.25,25.25,25.25,25.25,0,0
07/29/1998,24.79,24.79,24.79,24.79,0,0
07/30/1998,22.66,22.66,22.66,22.66,0,0
07/31/1998,24.8,24.8,24.8,24.8,0,0
08/03/1998,25.98,25.98,25.98,25.98,0,0
08/04/1998,31.06,31.06,31.06,31.06,0,0
08/05/1998,29.83,29.83,29.83,29.83,0,0
08/06/1998,28.2,28.2,28.2,28.2,0,0
08/07/1998,27.02,27.02,27.02,27.02,0,0
08/10/1998,28.75,28.75,28.75,28.75,0,0
08/11/1998,31.91,31.91,31.91,31.91,0,0
08/12/1998,28.55,28.55,28.55,28.55,0,0
08/13/1998,29.92,29.92,29.92,29.92,0,0
08/14/1998,34.75,34.75,34.75,34.75,0,0
08/17/1998,31.86,31.86,31.86,31.86,0,0
08/18/1998,28.4,28.4,28.4,28.4,0,0
08/19/1998,28.69,28.69,28.69,28.69,0,0
08/20/1998,30,30,30,30,0,0
08/21/1998,33.14,33.14,33.14,33.14,0,0
08/24/1998,31.8,31.8,31.8,31.8,0,0
08/25/1998,30.33,30.33,30.33,30.33,0,0
08/26/1998,31.14,31.14,31.14,31.14,0,0
08/27/1998,38.55,38.55,38.55,38.55,0,0
08/28/1998,39.6,39.6,39.6,39.6,0,0
08/31/1998,44.28,44.28,44.28,44.28,0,0
09/01/1998,36.48,36.48,36.48,36.48,0,0
09/02/1998,36.76,36.76,36.76,36.76,0,0
09/03/1998,41.43,41.43,41.43,41.43,0,0
09/04/1998,43.31,43.31,43.31,43.31,0,0
09/08/1998,37.9,37.9,37.9,37.9,0,0
09/09/1998,39.66,39.66,39.66,39.66,0,0
09/10/1998,45.29,45.29,45.29,45.29,0,0
09/11/1998,43.74,43.74,43.74,43.74,0,0
09/14/1998,38.57,38.57,38.57,38.57,0,0
09/15/1998,36.58,36.58,36.58,36.58,0,0
09/16/1998,35.94,35.94,35.94,35.94,0,0
09/17/1998,39.23,39.23,39.23,39.23,0,0
09/18/1998,38.63,38.63,38.63,38.63,0,0
09/21/1998,38.58,38.58,38.58,38.58,0,0
09/22/1998,36.62,36.62,36.62,36.62,0,0
09/23/1998,32.47,32.47,32.47,32.47,0,0
09/24/1998,34.66,34.66,34.66,34.66,0,0
09/25/1998,34.55,34.55,34.55,34.55,0,0
09/28/1998,34.87,34.87,34.87,34.87,0,0
09/29/1998,36.08,36.08,36.08,36.08,0,0
09/30/1998,40.95,40.95,40.95,40.95,0,0
10/01/1998,43.48,43.48,43.48,43.48,0,0
10/02/1998,40.47,40.47,40.47,40.47,0,0
10/05/1998,42.81,42.81,42.81,42.81,0,0
10/06/1998,41.2,41.2,41.2,41.2,0,0
10/07/1998,43.51,43.51,43.51,43.51,0,0
10/08/1998,45.74,45.74,45.74,45.74,0,0
10/09/1998,41.78,41.78,41.78,41.78,0,0
10/12/1998,40.07,40.07,40.07,40.07,0,0
10/13/1998,40.23,40.23,40.23,40.23,0,0
10/14/1998,38.96,38.96,38.96,38.96,0,0
10/15/1998,33.34,33.34,33.34,33.34,0,0
10/16/1998,34.82,34.82,34.82,34.82,0,0
10/19/1998,33.13,33.13,33.13,33.13,0,0
10/20/1998,33.11,33.11,33.11,33.11,0,0
10/21/1998,33.21,33.21,33.21,33.21,0,0
10/22/1998,31.53,31.53,31.53,31.53,0,0
10/23/1998,32.27,32.27,32.27,32.27,0,0
10/26/1998,32.38,32.38,32.38,32.38,0,0
10/27/1998,32.95,32.95,32.95,32.95,0,0
10/28/1998,32.42,32.42,32.42,32.42,0,0
10/29/1998,29.5,29.5,29.5,29.5,0,0
10/30/1998,28.05,28.05,28.05,28.05,0,0
11/02/1998,27.26,27.26,27.26,27.26,0,0
11/03/1998,27.76,27.76,27.76,27.76,0,0
11/04/1998,27.37,27.37,27.37,27.37,0,0
11/05/1998,26.01,26.01,26.01,26.01,0,0
11/06/1998,25.7,25.7,25.7,25.7,0,0
11/09/1998,28.09,28.09,28.09,28.09,0,0
11/10/1998,28.17,28.17,28.17,28.17,0,0
11/11/1998,28.47,28.47,28.47,28.47,0,0
11/12/1998,29.28,29.28,29.28,29.28,0,0
11/13/1998,29.03,29.03,29.03,29.03,0,0
11/16/1998,28.9,28.9,28.9,28.9,0,0
11/17/1998,27.95,27.95,27.95,27.95,0,0
11/18/1998,27.13,27.13,27.13,27.13,0,0
11/19/1998,25.5,25.5,25.5,25.5,0,0
11/20/1998,22.47,22.47,22.47,22.47,0,0
11/23/1998,21.84,21.84,21.84,21.84,0,0
11/24/1998,23.28,23.28,23.28,23.28,0,0
11/25/1998,22.15,22.15,22.15,22.15,0,0
11/27/1998,22.09,22.09,22.09,22.09,0,0
11/30/1998,26.01,26.01,26.01,26.01,0,0
12/01/1998,24.97,24.97,24.97,24.97,0,0
12/02/1998,25.43,25.43,25.43,25.43,0,0
12/03/1998,28.7,28.7,28.7,28.7,0,0
12/04/1998,25.31,25.31,25.31,25.31,0,0
12/07/1998,24.9,24.9,24.9,24.9,0,0
12/08/1998,25.58,25.58,25.58,25.58,0,0
12/09/1998,25.66,25.66,25.66,25.66,0,0
12/10/1998,26.81,26.81,26.81,26.81,0,0
12/11/1998,27.72,27.72,27.72,27.72,0,0
12/14/1998,31.31,31.31,31.31,31.31,0,0
12/15/1998,29.42,29.42,29.42,29.42,0,0
12/16/1998,29.96,29.96,29.96,29.96,0,0
12/17/1998,27.96,27.96,27.96,27.96,0,0
12/18/1998,25.04,25.04,25.04,25.04,0,0
12/21/1998,23.86,23.86,23.86,23.86,0,0
12/22/1998,22.78,22.78,22.78,22.78,0,0
12/23/1998,20.21,20.21,20.21,20.21,0,0
12/24/1998,21.48,21.48,21.48,21.48,0,0
12/28/1998,23.5,23.5,23.5,23.5,0,0
12/29/1998,22.18,22.18,22.18,22.18,0,0
12/30/1998,23.34,23.34,23.34,23.34,0,0
12/31/1998,24.42,24.42,24.42,24.42,0,0
01/04/1999,26.17,26.17,26.17,26.17,0,0
01/05/1999,24.46,24.46,24.46,24.46,0,0
01/06/1999,23.34,23.34,23.34,23.34,0,0
01/07/1999,24.37,24.37,24.37,24.37,0,0
01/08/1999,23.28,23.28,23.28,23.28,0,0
01/11/1999,25.46,25.46,25.46,25.46,0,0
01/12/1999,28.1,28.1,28.1,28.1,0,0
01/13/1999,30.11,30.11,30.11,30.11,0,0
01/14/1999,32.98,32.98,32.98,32.98,0,0
01/15/1999,29.24,29.24,29.24,29.24,0,0
01/19/1999,29.24,29.24,29.24,29.24,0,0
01/20/1999,28.6,28.6,28.6,28.6,0,0
01/21/1999,30.92,30.92,30.92,30.92,0,0
01/22/1999,31.95,31.95,31.95,31.95,0,0
01/25/1999,31.13,31.13,31.13,31.13,0,0
01/26/1999,29.23,29.23,29.23,29.23,0,0
01/27/1999,29.73,29.73,29.73,29.73,0,0
01/28/1999,28.11,28.11,28.11,28.11,0,0
01/29/1999,26.25,26.25,26.25,26.25,0,0
02/01/1999,27.67,27.67,27.67,27.67,0,0
02/02/1999,28.16,28.16,28.16,28.16,0,0
02/03/1999,27.88,27.88,27.88,27.88,0,0
02/04/1999,29.48,29.48,29.48,29.48,0,0
02/05/1999,29.67,29.67,29.67,29.67,0,0
02/08/1999,30.27,30.27,30.27,30.27,0,0
02/09/1999,31.36,31.36,31.36,31.36,0,0
02/10/1999,30.45,30.45,30.45,30.45,0,0
02/11/1999,27.42,27.42,27.42,27.42,0,0
02/12/1999,29.76,29.76,29.76,29.76,0,0
02/16/1999,29.65,29.65,29.65,29.65,0,0
02/17/1999,30.65,30.65,30.65,30.65,0,0
02/18/1999,30.45,30.45,30.45,30.45,0,0
02/19/1999,29.3,29.3,29.3,29.3,0,0
02/22/1999,25.87,25.87,25.87,25.87,0,0
02/23/1999,26.49,26.49,26.49,26.49,0,0
02/24/1999,27.21,27.21,27.21,27.21,0,0
02/25/1999,28.01,28.01,28.01,28.01,0,0
02/26/1999,27.88,27.88,27.88,27.88,0,0
03/01/1999,28.37,28.37,28.37,28.37,0,0
03/02/1999,29.22,29.22,29.22,29.22,0,0
03/03/1999,29.04,29.04,29.04,29.04,0,0
03/04/1999,26.67,26.67,26.67,26.67,0,0
03/05/1999,24.08,24.08,24.08,24.08,0,0
03/08/1999,24.54,24.54,24.54,24.54,0,0
03/09/1999,25.02,25.02,25.02,25.02,0,0
03/10/1999,24.79,24.79,24.79,24.79,0,0
03/11/1999,24.37,24.37,24.37,24.37,0,0
03/12/1999,24.84,24.84,24.84,24.84,0,0
03/15/1999,25.24,25.24,25.24,25.24,0,0
03/16/1999,25.15,25.15,25.15,25.15,0,0
03/17/1999,25.57,25.57,25.57,25.57,0,0
03/18/1999,24.13,24.13,24.13,24.13,0,0
03/19/1999,24.32,24.32,24.32,24.32,0,0
03/22/1999,25,25,25,25,0,0
03/23/1999,27.27,27.27,27.27,27.27,0,0
03/24/1999,26.6,26.6,26.6,26.6,0,0
03/25/1999,24.33,24.33,24.33,24.33,0,0
03/26/1999,24.04,24.04,24.04,24.04,0,0
03/29/1999,23.54,23.54,23.54,23.54,0,0
03/30/1999,22.73,22.73,22.73,22.73,0,0
03/31/1999,23.26,23.26,23.26,23.26,0,0
04/01/1999,22.06,22.06,22.06,22.06,0,0
04/05/1999,22.19,22.19,22.19,22.19,0,0
04/06/1999,22.65,22.65,22.65,22.65,0,0
04/07/1999,22.81,22.81,22.81,22.81,0,0
04/08/1999,22.59,22.59,22.59,22.59,0,0
04/09/1999,21.77,21.77,21.77,21.77,0,0
04/12/1999,21.93,21.93,21.93,21.93,0,0
04/13/1999,22.73,22.73,22.73,22.73,0,0
04/14/1999,24.94,24.94,24.94,24.94,0,0
04/15/1999,23.93,23.93,23.93,23.93,0,0
04/16/1999,23.9,23.9,23.9,23.9,0,0
04/19/1999,26.42,26.42,26.42,26.42,0,0
04/20/1999,25.02,25.02,25.02,25.02,0,0
04/21/1999,23.31,23.31,23.31,23.31,0,0
04/22/1999,22.62,22.62,22.62,22.62,0,0
04/23/1999,22.76,22.76,22.76,22.76,0,0
04/26/1999,23.53,23.53,23.53,23.53,0,0
04/27/1999,23.36,23.36,23.36,23.36,0,0
04/28/1999,24.4,24.4,24.4,24.4,0,0
04/29/1999,25.06,25.06,25.06,25.06,0,0
04/30/1999,25.07,25.07,25.07,25.07,0,0
05/03/1999,24.15,24.15,24.15,24.15,0,0
05/04/1999,25.62,25.62,25.62,25.62,0,0
05/05/1999,25.19,25.19,25.19,25.19,0,0
05/06/1999,27.44,27.44,27.44,27.44,0,0
05/07/1999,25.36,25.36,25.36,25.36,0,0
05/10/1999,26.62,26.62,26.62,26.62,0,0
05/11/1999,25.62,25.62,25.62,25.62,0,0
05/12/1999,26.13,26.13,26.13,26.13,0,0
05/13/1999,25.02,25.02,25.02,25.02,0,0
05/14/1999,26.86,26.86,26.86,26.86,0,0
05/17/1999,27.28,27.28,27.28,27.28,0,0
05/18/1999,27.26,27.26,27.26,27.26,0,0
05/19/1999,25.08,25.08,25.08,25.08,0,0
05/20/1999,24.46,24.46,24.46,24.46,0,0
05/21/1999,24.4,24.4,24.4,24.4,0,0
05/24/1999,27.62,27.62,27.62,27.62,0,0
05/25/1999,28.9,28.9,28.9,28.9,0,0
05/26/1999,27.57,27.57,27.57,27.57,0,0
05/27/1999,28.12,28.12,28.12,28.12,0,0
05/28/1999,25.39,25.39,25.39,25.39,0,0
06/01/1999,26.62,26.62,26.62,26.62,0,0
06/02/1999,26.21,26.21,26.21,26.21,0,0
06/03/1999,26.2,26.2,26.2,26.2,0,0
06/04/1999,23.43,23.43,23.43,23.43,0,0
06/07/1999,23.78,23.78,23.78,23.78,0,0
06/08/1999,24.02,24.02,24.02,24.02,0,0
06/09/1999,23.9,23.9,23.9,23.9,0,0
06/10/1999,25.32,25.32,25.32,25.32,0,0
06/11/1999,25.9,25.9,25.9,25.9,0,0
06/14/1999,26.51,26.51,26.51,26.51,0,0
06/15/1999,25.91,25.91,25.91,25.91,0,0
06/16/1999,22.4,22.4,22.4,22.4,0,0
06/17/1999,21.95,21.95,21.95,21.95,0,0
06/18/1999,21.75,21.75,21.75,21.75,0,0
06/21/1999,21.81,21.81,21.81,21.81,0,0
06/22/1999,21.7,21.7,21.7,21.7,0,0
06/23/1999,21.32,21.32,21.32,21.32,0,0
06/24/1999,23.06,23.06,23.06,23.06,0,0
06/25/1999,21.76,21.76,21.76,21.76,0,0
06/28/1999,22.63,22.63,22.63,22.63,0,0
06/29/1999,22.51,22.51,22.51,22.51,0,0
06/30/1999,21.09,21.09,21.09,21.09,0,0
07/01/1999,19.69,19.69,19.69,19.69,0,0
07/02/1999,18.66,18.66,18.66,18.66,0,0
07/06/1999,20.73,20.73,20.73,20.73,0,0
07/07/1999,20.35,20.35,20.35,20.35,0,0
07/08/1999,19.47,19.47,19.47,19.47,0,0
07/09/1999,17.96,17.96,17.96,17.96,0,0
07/12/1999,19.73,19.73,19.73,19.73,0,0
07/13/1999,19.95,19.95,19.95,19.95,0,0
07/14/1999,19.71,19.71,19.71,19.71,0,0
07/15/1999,18.68,18.68,18.68,18.68,0,0
07/16/1999,17.42,17.42,17.42,17.42,0,0
07/19/1999,19.07,19.07,19.07,19.07,0,0
07/20/1999,21.79,21.79,21.79,21.79,0,0
07/21/1999,21.46,21.46,21.46,21.46,0,0
07/22/1999,23.05,23.05,23.05,23.05,0,0
07/23/1999,23.32,23.32,23.32,23.32,0,0
07/26/1999,24.98,24.98,24.98,24.98,0,0
07/27/1999,23.23,23.23,23.23,23.23,0,0
07/28/1999,22.85,22.85,22.85,22.85,0,0
07/29/1999,24.52,24.52,24.52,24.52,0,0
07/30/1999,24.64,24.64,24.64,24.64,0,0
08/02/1999,25.59,25.59,25.59,25.59,0,0
08/03/1999,26.27,26.27,26.27,26.27,0,0
08/04/1999,27.4,27.4,27.4,27.4,0,0
08/05/1999,27.01,27.01,27.01,27.01,0,0
08/06/1999,26.6,26.6,26.6,26.6,0,0
08/09/1999,27.66,27.66,27.66,27.66,0,0
08/10/1999,28.45,28.45,28.45,28.45,0,0
08/11/1999,25.39,25.39,25.39,25.39,0,0
08/12/1999,25.03,25.03,25.03,25.03,0,0
08/13/1999,22.31,22.31,22.31,22.31,0,0
08/16/1999,23.07,23.07,23.07,23.07,0,0
08/17/1999,21.67,21.67,21.67,21.67,0,0
08/18/1999,23.3,23.3,23.3,23.3,0,0
08/19/1999,24.39,24.39,24.39,24.39,0,0
08/20/1999,22.95,22.95,22.95,22.95,0,0
08/23/1999,22.55,22.55,22.55,22.55,0,0
08/24/1999,22.4,22.4,22.4,22.4,0,0
08/25/1999,20.96,20.96,20.96,20.96,0,0
08/26/1999,21.21,21.21,21.21,21.21,0,0
08/27/1999,21.83,21.83,21.83,21.83,0,0
08/30/1999,24.63,24.63,24.63,24.63,0,0
08/31/1999,24.45,24.45,24.45,24.45,0,0
09/01/1999,22.93,22.93,22.93,22.93,0,0
09/02/1999,24.53,24.53,24.53,24.53,0,0
09/03/1999,20.98,20.98,20.98,20.98,0,0
09/07/1999,23.44,23.44,23.44,23.44,0,0
09/08/1999,23.82,23.82,23.82,23.82,0,0
09/09/1999,23.01,23.01,23.01,23.01,0,0
09/10/1999,22.03,22.03,22.03,22.03,0,0
09/13/1999,22.89,22.89,22.89,22.89,0,0
09/14/1999,23.77,23.77,23.77,23.77,0,0
09/15/1999,24.56,24.56,24.56,24.56,0,0
09/16/1999,25.25,25.25,25.25,25.25,0,0
09/17/1999,23.3,23.3,23.3,23.3,0,0
09/20/1999,24.03,24.03,24.03,24.03,0,0
09/21/1999,25.65,25.65,25.65,25.65,0,0
09/22/1999,25.19,25.19,25.19,25.19,0,0
09/23/1999,27.84,27.84,27.84,27.84,0,0
09/24/1999,27.79,27.79,27.79,27.79,0,0
09/27/1999,26.4,26.4,26.4,26.4,0,0
09/28/1999,26.06,26.06,26.06,26.06,0,0
09/29/1999,26.49,26.49,26.49,26.49,0,0
09/30/1999,25.41,25.41,25.41,25.41,0,0
10/01/1999,24.93,24.93,24.93,24.93,0,0
10/04/1999,24.46,24.46,24.46,24.46,0,0
10/05/1999,24.79,24.79,24.79,24.79,0,0
10/06/1999,22.06,22.06,22.06,22.06,0,0
10/07/1999,23.58,23.58,23.58,23.58,0,0
10/08/1999,20.49,20.49,20.49,20.49,0,0
10/11/1999,20.63,20.63,20.63,20.63,0,0
10/12/1999,22.84,22.84,22.84,22.84,0,0
10/13/1999,25.96,25.96,25.96,25.96,0,0
10/14/1999,26.05,26.05,26.05,26.05,0,0
10/15/1999,28.75,28.75,28.75,28.75,0,0
10/18/1999,28.19,28.19,28.19,28.19,0,0
10/19/1999,26.56,26.56,26.56,26.56,0,0
10/20/1999,23.9,23.9,23.9,23.9,0,0
10/21/1999,24.02,24.02,24.02,24.02,0,0
10/22/1999,21.64,21.64,21.64,21.64,0,0
10/25/1999,23.6,23.6,23.6,23.6,0,0
10/26/1999,24.26,24.26,24.26,24.26,0,0
10/27/1999,24.2,24.2,24.2,24.2,0,0
10/28/1999,21.34,21.34,21.34,21.34,0,0
10/29/1999,22.2,22.2,22.2,22.2,0,0
11/01/1999,22.09,22.09,22.09,22.09,0,0
11/02/1999,23.1,23.1,23.1,23.1,0,0
11/03/1999,23.16,23.16,23.16,23.16,0,0
11/04/1999,23,23,23,23,0,0
11/05/1999,21.66,21.66,21.66,21.66,0,0
11/08/1999,21.87,21.87,21.87,21.87,0,0
11/09/1999,22.7,22.7,22.7,22.7,0,0
11/10/1999,22.26,22.26,22.26,22.26,0,0
11/11/1999,22.07,22.07,22.07,22.07,0,0
11/12/1999,21.65,21.65,21.65,21.65,0,0
11/15/1999,22.74,22.74,22.74,22.74,0,0
11/16/1999,20.73,20.73,20.73,20.73,0,0
11/17/1999,20.96,20.96,20.96,20.96,0,0
11/18/1999,19.76,19.76,19.76,19.76,0,0
11/19/1999,19.11,19.11,19.11,19.11,0,0
11/22/1999,19.98,19.98,19.98,19.98,0,0
11/23/1999,21,21,21,21,0,0
11/24/1999,20.26,20.26,20.26,20.26,0,0
11/26/1999,22.33,22.33,22.33,22.33,0,0
11/29/1999,23.57,23.57,23.57,23.57,0,0
11/30/1999,24.18,24.18,24.18,24.18,0,0
12/01/1999,22.23,22.23,22.23,22.23,0,0
12/02/1999,21.77,21.77,21.77,21.77,0,0
12/03/1999,19.32,19.32,19.32,19.32,0,0
12/06/1999,20.58,20.58,20.58,20.58,0,0
12/07/1999,21.09,21.09,21.09,21.09,0,0
12/08/1999,21.25,21.25,21.25,21.25,0,0
12/09/1999,21.19,21.19,21.19,21.19,0,0
12/10/1999,21.48,21.48,21.48,21.48,0,0
12/13/1999,21.72,21.72,21.72,21.72,0,0
12/14/1999,23.06,23.06,23.06,23.06,0,0
12/15/1999,22.03,22.03,22.03,22.03,0,0
12/16/1999,21.91,21.91,21.91,21.91,0,0
12/17/1999,21.35,21.35,21.35,21.35,0,0
12/20/1999,23.78,23.78,23.78,23.78,0,0
12/21/1999,22.66,22.66,22.66,22.66,0,0
12/22/1999,22.43,22.43,22.43,22.43,0,0
12/23/1999,21.12,21.12,21.12,21.12,0,0
12/27/1999,23.07,23.07,23.07,23.07,0,0
12/28/1999,22.97,22.97,22.97,22.97,0,0
12/29/1999,23.09,23.09,23.09,23.09,0,0
12/30/1999,23.91,23.91,23.91,23.91,0,0
12/31/1999,23.4,23.4,23.4,23.4,0,0
01/03/2000,24.21,24.21,24.21,24.21,0,0
01/04/2000,27.01,27.01,27.01,27.01,0,0
01/05/2000,26.41,26.41,26.41,26.41,0,0
01/06/2000,25.73,25.73,25.73,25.73,0,0
01/07/2000,21.72,21.72,21.72,21.72,0,0
01/10/2000,21.71,21.71,21.71,21.71,0,0
01/11/2000,22.5,22.5,22.5,22.5,0,0
01/12/2000,22.84,22.84,22.84,22.84,0,0
01/13/2000,21.71,21.71,21.71,21.71,0,0
01/14/2000,19.66,19.66,19.66,19.66,0,0
01/18/2000,21.5,21.5,21.5,21.5,0,0
01/19/2000,21.72,21.72,21.72,21.72,0,0
01/20/2000,21.75,21.75,21.75,21.75,0,0
01/21/2000,20.82,20.82,20.82,20.82,0,0
01/24/2000,24.07,24.07,24.07,24.07,0,0
01/25/2000,23.02,23.02,23.02,23.02,0,0
01/26/2000,23.03,23.03,23.03,23.03,0,0
01/27/2000,23.54,23.54,23.54,23.54,0,0
01/28/2000,26.14,26.14,26.14,26.14,0,0
01/31/2000,24.95,24.95,24.95,24.95,0,0
02/01/2000,23.45,23.45,23.45,23.45,0,0
02/02/2000,23.12,23.12,23.12,23.12,0,0
02/03/2000,22.01,22.01,22.01,22.01,0,0
02/04/2000,21.54,21.54,21.54,21.54,0,0
02/07/2000,22.79,22.79,22.79,22.79,0,0
02/08/2000,21.25,21.25,21.25,21.25,0,0
02/09/2000,22.9,22.9,22.9,22.9,0,0
02/10/2000,23.07,23.07,23.07,23.07,0,0
02/11/2000,24.42,24.42,24.42,24.42,0,0
02/14/2000,24.38,24.38,24.38,24.38,0,0
02/15/2000,22.92,22.92,22.92,22.92,0,0
02/16/2000,23.51,23.51,23.51,23.51,0,0
02/17/2000,23.17,23.17,23.17,23.17,0,0
02/18/2000,26,26,26,26,0,0
02/22/2000,25.86,25.86,25.86,25.86,0,0
02/23/2000,23.89,23.89,23.89,23.89,0,0
02/24/2000,24.38,24.38,24.38,24.38,0,0
02/25/2000,25.2,25.2,25.2,25.2,0,0
02/28/2000,24.68,24.68,24.68,24.68,0,0
02/29/2000,23.37,23.37,23.37,23.37,0,0
03/01/2000,21.64,21.64,21.64,21.64,0,0
03/02/2000,21.06,21.06,21.06,21.06,0,0
03/03/2000,19.21,19.21,19.21,19.21,0,0
03/06/2000,21.5,21.5,21.5,21.5,0,0
03/07/2000,24.31,24.31,24.31,24.31,0,0
03/08/2000,23.82,23.82,23.82,23.82,0,0
03/09/2000,22.21,22.21,22.21,22.21,0,0
03/10/2000,21.24,21.24,21.24,21.24,0,0
03/13/2000,22.85,22.85,22.85,22.85,0,0
03/14/2000,24.41,24.41,24.41,24.41,0,0
03/15/2000,22.34,22.34,22.34,22.34,0,0
03/16/2000,20.77,20.77,20.77,20.77,0,0
03/17/2000,22.37,22.37,22.37,22.37,0,0
03/20/2000,22.96,22.96,22.96,22.96,0,0
03/21/2000,21.7,21.7,21.7,21.7,0,0
03/22/2000,21.49,21.49,21.49,21.49,0,0
03/23/2000,22.26,22.26,22.26,22.26,0,0
03/24/2000,23.31,23.31,23.31,23.31,0,0
03/27/2000,24.53,24.53,24.53,24.53,0,0
03/28/2000,24.86,24.86,24.86,24.86,0,0
03/29/2000,24.1,24.1,24.1,24.1,0,0
03/30/2000,24.42,24.42,24.42,24.42,0,0
03/31/2000,23.67,23.67,23.67,23.67,0,0
04/03/2000,24.03,24.03,24.03,24.03,0,0
04/04/2000,27.12,27.12,27.12,27.12,0,0
04/05/2000,28.41,28.41,28.41,28.41,0,0
04/06/2000,27.15,27.15,27.15,27.15,0,0
04/07/2000,24.39,24.39,24.39,24.39,0,0
04/10/2000,25.99,25.99,25.99,25.99,0,0
04/11/2000,27.25,27.25,27.25,27.25,0,0
04/12/2000,27.85,27.85,27.85,27.85,0,0
04/13/2000,29.4,29.4,29.4,29.4,0,0
04/14/2000,33.49,33.49,33.49,33.49,0,0
04/17/2000,28.95,28.95,28.95,28.95,0,0
04/18/2000,26.12,26.12,26.12,26.12,0,0
04/19/2000,27.02,27.02,27.02,27.02,0,0
04/20/2000,25.85,25.85,25.85,25.85,0,0
04/24/2000,27.37,27.37,27.37,27.37,0,0
04/25/2000,25.24,25.24,25.24,25.24,0,0
04/26/2000,26.97,26.97,26.97,26.97,0,0
04/27/2000,26.19,26.19,26.19,26.19,0,0
04/28/2000,26.2,26.2,26.2,26.2,0,0
05/01/2000,25.88,25.88,25.88,25.88,0,0
05/02/2000,28.5,28.5,28.5,28.5,0,0
05/03/2000,31.63,31.63,31.63,31.63,0,0
05/04/2000,30.77,30.77,30.77,30.77,0,0
05/05/2000,27.53,27.53,27.53,27.53,0,0
05/08/2000,28.2,28.2,28.2,28.2,0,0
05/09/2000,28.93,28.93,28.93,28.93,0,0
05/10/2000,29.87,29.87,29.87,29.87,0,0
05/11/2000,27.76,27.76,27.76,27.76,0,0
05/12/2000,26.05,26.05,26.05,26.05,0,0
05/15/2000,24.86,24.86,24.86,24.86,0,0
05/16/2000,24.34,24.34,24.34,24.34,0,0
05/17/2000,23.98,23.98,23.98,23.98,0,0
05/18/2000,23.96,23.96,23.96,23.96,0,0
05/19/2000,25.44,25.44,25.44,25.44,0,0
05/22/2000,26,26,26,26,0,0
05/23/2000,25.87,25.87,25.87,25.87,0,0
05/24/2000,24.32,24.32,24.32,24.32,0,0
05/25/2000,24.58,24.58,24.58,24.58,0,0
05/26/2000,24.47,24.47,24.47,24.47,0,0
05/30/2000,23.62,23.62,23.62,23.62,0,0
05/31/2000,23.65,23.65,23.65,23.65,0,0
06/01/2000,22.36,22.36,22.36,22.36,0,0
06/02/2000,21.48,21.48,21.48,21.48,0,0
06/05/2000,22.71,22.71,22.71,22.71,0,0
06/06/2000,23.05,23.05,23.05,23.05,0,0
06/07/2000,22.48,22.48,22.48,22.48,0,0
06/08/2000,22.04,22.04,22.04,22.04,0,0
06/09/2000,22.14,22.14,22.14,22.14,0,0
06/12/2000,22.32,22.32,22.32,22.32,0,0
06/13/2000,21.67,21.67,21.67,21.67,0,0
06/14/2000,21.48,21.48,21.48,21.48,0,0
06/15/2000,20.68,20.68,20.68,20.68,0,0
06/16/2000,20.5,20.5,20.5,20.5,0,0
06/19/2000,20.63,20.63,20.63,20.63,0,0
06/20/2000,20.88,20.88,20.88,20.88,0,0
06/21/2000,20.61,20.61,20.61,20.61,0,0
06/22/2000,22,22,22,22,0,0
06/23/2000,22.34,22.34,22.34,22.34,0,0
06/26/2000,22.45,22.45,22.45,22.45,0,0
06/27/2000,21.8,21.8,21.8,21.8,0,0
06/28/2000,20.29,20.29,20.29,20.29,0,0
06/29/2000,19.7,19.7,19.7,19.7,0,0
06/30/2000,19.54,19.54,19.54,19.54,0,0
07/03/2000,19.83,19.83,19.83,19.83,0,0
07/05/2000,21.16,21.16,21.16,21.16,0,0
07/06/2000,20.94,20.94,20.94,20.94,0,0
07/07/2000,19.22,19.22,19.22,19.22,0,0
07/10/2000,20.33,20.33,20.33,20.33,0,0
07/11/2000,20.11,20.11,20.11,20.11,0,0
07/12/2000,20.03,20.03,20.03,20.03,0,0
07/13/2000,20.03,20.03,20.03,20.03,0,0
07/14/2000,19.32,19.32,19.32,19.32,0,0
07/17/2000,19.45,19.45,19.45,19.45,0,0
07/18/2000,19.75,19.75,19.75,19.75,0,0
07/19/2000,19.65,19.65,19.65,19.65,0,0
07/20/2000,18.94,18.94,18.94,18.94,0,0
07/21/2000,18.94,18.94,18.94,18.94,0,0
07/24/2000,19.92,19.92,19.92,19.92,0,0
07/25/2000,19.39,19.39,19.39,19.39,0,0
07/26/2000,19.67,19.67,19.67,19.67,0,0
07/27/2000,19.6,19.6,19.6,19.6,0,0
07/28/2000,20.84,20.84,20.84,20.84,0,0
07/31/2000,20.74,20.74,20.74,20.74,0,0
08/01/2000,20.55,20.55,20.55,20.55,0,0
08/02/2000,20,20,20,20,0,0
08/03/2000,19.99,19.99,19.99,19.99,0,0
08/04/2000,18.62,18.62,18.62,18.62,0,0
08/07/2000,19.03,19.03,19.03,19.03,0,0
08/08/2000,18.79,18.79,18.79,18.79,0,0
08/09/2000,19.18,19.18,19.18,19.18,0,0
08/10/2000,19.19,19.19,19.19,19.19,0,0
08/11/2000,18.55,18.55,18.55,18.55,0,0
08/14/2000,17.88,17.88,17.88,17.88,0,0
08/15/2000,17.98,17.98,17.98,17.98,0,0
08/16/2000,18.02,18.02,18.02,18.02,0,0
08/17/2000,17.48,17.48,17.48,17.48,0,0
08/18/2000,17.05,17.05,17.05,17.05,0,0
08/21/2000,17.35,17.35,17.35,17.35,0,0
08/22/2000,17.47,17.47,17.47,17.47,0,0
08/23/2000,17.38,17.38,17.38,17.38,0,0
08/24/2000,17.04,17.04,17.04,17.04,0,0
08/25/2000,16.53,16.53,16.53,16.53,0,0
08/28/2000,16.54,16.54,16.54,16.54,0,0
08/29/2000,16.89,16.89,16.89,16.89,0,0
08/30/2000,17.69,17.69,17.69,17.69,0,0
08/31/2000,16.84,16.84,16.84,16.84,0,0
09/01/2000,17.53,17.53,17.53,17.53,0,0
09/05/2000,19.82,19.82,19.82,19.82,0,0
09/06/2000,20.79,20.79,20.79,20.79,0,0
09/07/2000,19.42,19.42,19.42,19.42,0,0
09/08/2000,18.46,18.46,18.46,18.46,0,0
09/11/2000,18.4,18.4,18.4,18.4,0,0
09/12/2000,18.59,18.59,18.59,18.59,0,0
09/13/2000,18.32,18.32,18.32,18.32,0,0
09/14/2000,18.26,18.26,18.26,18.26,0,0
09/15/2000,18.52,18.52,18.52,18.52,0,0
09/18/2000,20.25,20.25,20.25,20.25,0,0
09/19/2000,19.54,19.54,19.54,19.54,0,0
09/20/2000,19.93,19.93,19.93,19.93,0,0
09/21/2000,20.18,20.18,20.18,20.18,0,0
09/22/2000,20.74,20.74,20.74,20.74,0,0
09/25/2000,21.41,21.41,21.41,21.41,0,0
09/26/2000,21.88,21.88,21.88,21.88,0,0
09/27/2000,21.67,21.67,21.67,21.67,0,0
09/28/2000,19.47,19.47,19.47,19.47,0,0
09/29/2000,20.57,20.57,20.57,20.57,0,0
10/02/2000,21.23,21.23,21.23,21.23,0,0
10/03/2000,21.85,21.85,21.85,21.85,0,0
10/04/2000,21.54,21.54,21.54,21.54,0,0
10/05/2000,21.03,21.03,21.03,21.03,0,0
10/06/2000,22.71,22.71,22.71,22.71,0,0
10/09/2000,24.02,24.02,24.02,24.02,0,0
10/10/2000,24.86,24.86,24.86,24.86,0,0
10/11/2000,26.57,26.57,26.57,26.57,0,0
10/12/2000,29.47,29.47,29.47,29.47,0,0
10/13/2000,27.6,27.6,27.6,27.6,0,0
10/16/2000,26.79,26.79,26.79,26.79,0,0
10/17/2000,27.84,27.84,27.84,27.84,0,0
10/18/2000,28.72,28.72,28.72,28.72,0,0
10/19/2000,25.09,25.09,25.09,25.09,0,0
10/20/2000,24.24,24.24,24.24,24.24,0,0
10/23/2000,24.69,24.69,24.69,24.69,0,0
10/24/2000,24.28,24.28,24.28,24.28,0,0
10/25/2000,26.65,26.65,26.65,26.65,0,0
10/26/2000,28.62,28.62,28.62,28.62,0,0
10/27/2000,26.47,26.47,26.47,26.47,0,0
10/30/2000,25.46,25.46,25.46,25.46,0,0
10/31/2000,23.63,23.63,23.63,23.63,0,0
11/01/2000,24.28,24.28,24.28,24.28,0,0
11/02/2000,23.92,23.92,23.92,23.92,0,0
11/03/2000,23.67,23.67,23.67,23.67,0,0
11/06/2000,24.52,24.52,24.52,24.52,0,0
11/07/2000,24.91,24.91,24.91,24.91,0,0
11/08/2000,25.66,25.66,25.66,25.66,0,0
11/09/2000,27.2,27.2,27.2,27.2,0,0
11/10/2000,28.53,28.53,28.53,28.53,0,0
11/13/2000,29.06,29.06,29.06,29.06,0,0
11/14/2000,26.81,26.81,26.81,26.81,0,0
11/15/2000,26.15,26.15,26.15,26.15,0,0
11/16/2000,25.05,25.05,25.05,25.05,0,0
11/17/2000,24.81,24.81,24.81,24.81,0,0
11/20/2000,27.43,27.43,27.43,27.43,0,0
11/21/2000,26.62,26.62,26.62,26.62,0,0
11/22/2000,27.71,27.71,27.71,27.71,0,0
11/24/2000,26,26,26,26,0,0
11/27/2000,26.93,26.93,26.93,26.93,0,0
11/28/2000,27.64,27.64,27.64,27.64,0,0
11/29/2000,27.49,27.49,27.49,27.49,0,0
11/30/2000,29.65,29.65,29.65,29.65,0,0
12/01/2000,27.48,27.48,27.48,27.48,0,0
12/04/2000,27.78,27.78,27.78,27.78,0,0
12/05/2000,24.99,24.99,24.99,24.99,0,0
12/06/2000,25.07,25.07,25.07,25.07,0,0
12/07/2000,25.34,25.34,25.34,25.34,0,0
12/08/2000,22.41,22.41,22.41,22.41,0,0
12/11/2000,23.51,23.51,23.51,23.51,0,0
12/12/2000,24.88,24.88,24.88,24.88,0,0
12/13/2000,23.63,23.63,23.63,23.63,0,0
12/14/2000,24.86,24.86,24.86,24.86,0,0
12/15/2000,26.55,26.55,26.55,26.55,0,0
12/18/2000,27.7,27.7,27.7,27.7,0,0
12/19/2000,27.17,27.17,27.17,27.17,0,0
12/20/2000,31.74,31.74,31.74,31.74,0,0
12/21/2000,29.66,29.66,29.66,29.66,0,0
12/22/2000,27.55,27.55,27.55,27.55,0,0
12/26/2000,28.73,28.73,28.73,28.73,0,0
12/27/2000,28.14,28.14,28.14,28.14,0,0
12/28/2000,26.57,26.57,26.57,26.57,0,0
12/29/2000,26.85,26.85,26.85,26.85,0,0
01/02/2001,29.99,29.99,29.99,29.99,0,0
01/03/2001,26.6,26.6,26.6,26.6,0,0
01/04/2001,26.97,26.97,26.97,26.97,0,0
01/05/2001,28.67,28.67,28.67,28.67,0,0
01/08/2001,29.84,29.84,29.84,29.84,0,0
01/09/2001,27.99,27.99,27.99,27.99,0,0
01/10/2001,26.8,26.8,26.8,26.8,0,0
01/11/2001,25.79,25.79,25.79,25.79,0,0
01/12/2001,24.56,24.56,24.56,24.56,0,0
01/16/2001,25.28,25.28,25.28,25.28,0,0
01/17/2001,24.93,24.93,24.93,24.93,0,0
01/18/2001,23.37,23.37,23.37,23.37,0,0
01/19/2001,23.24,23.24,23.24,23.24,0,0
01/22/2001,23.25,23.25,23.25,23.25,0,0
01/23/2001,21.57,21.57,21.57,21.57,0,0
01/24/2001,22.03,22.03,22.03,22.03,0,0
01/25/2001,22.64,22.64,22.64,22.64,0,0
01/26/2001,22.57,22.57,22.57,22.57,0,0
01/29/2001,22.61,22.61,22.61,22.61,0,0
01/30/2001,22.57,22.57,22.57,22.57,0,0
01/31/2001,22.02,22.02,22.02,22.02,0,0
02/01/2001,21.66,21.66,21.66,21.66,0,0
02/02/2001,23.19,23.19,23.19,23.19,0,0
02/05/2001,22.19,22.19,22.19,22.19,0,0
02/06/2001,21.98,21.98,21.98,21.98,0,0
02/07/2001,21.67,21.67,21.67,21.67,0,0
02/08/2001,21.46,21.46,21.46,21.46,0,0
02/09/2001,22.03,22.03,22.03,22.03,0,0
02/12/2001,21.92,21.92,21.92,21.92,0,0
02/13/2001,21.37,21.37,21.37,21.37,0,0
02/14/2001,21.52,21.52,21.52,21.52,0,0
02/15/2001,20.27,20.27,20.27,20.27,0,0
02/16/2001,22.12,22.12,22.12,22.12,0,0
02/20/2001,24.69,24.69,24.69,24.69,0,0
02/21/2001,25.75,25.75,25.75,25.75,0,0
02/22/2001,26.76,26.76,26.76,26.76,0,0
02/23/2001,27.21,27.21,27.21,27.21,0,0
02/26/2001,25.43,25.43,25.43,25.43,0,0
02/27/2001,26.49,26.49,26.49,26.49,0,0
02/28/2001,28.35,28.35,28.35,28.35,0,0
03/01/2001,28.08,28.08,28.08,28.08,0,0
03/02/2001,27.43,27.43,27.43,27.43,0,0
03/05/2001,27.12,27.12,27.12,27.12,0,0
03/06/2001,25.89,25.89,25.89,25.89,0,0
03/07/2001,24.12,24.12,24.12,24.12,0,0
03/08/2001,24.29,24.29,24.29,24.29,0,0
03/09/2001,25.62,25.62,25.62,25.62,0,0
03/12/2001,30.32,30.32,30.32,30.32,0,0
03/13/2001,27.55,27.55,27.55,27.55,0,0
03/14/2001,29.61,29.61,29.61,29.61,0,0
03/15/2001,28.56,28.56,28.56,28.56,0,0
03/16/2001,29.91,29.91,29.91,29.91,0,0
03/19/2001,29.78,29.78,29.78,29.78,0,0
03/20/2001,30.96,30.96,30.96,30.96,0,0
03/21/2001,31.93,31.93,31.93,31.93,0,0
03/22/2001,32.84,32.84,32.84,32.84,0,0
03/23/2001,30.45,30.45,30.45,30.45,0,0
03/26/2001,29.04,29.04,29.04,29.04,0,0
03/27/2001,27.04,27.04,27.04,27.04,0,0
03/28/2001,28.58,28.58,28.58,28.58,0,0
03/29/2001,29.17,29.17,29.17,29.17,0,0
03/30/2001,28.64,28.64,28.64,28.64,0,0
04/02/2001,31.21,31.21,31.21,31.21,0,0
04/03/2001,34.72,34.72,34.72,34.72,0,0
04/04/2001,34.07,34.07,34.07,34.07,0,0
04/05/2001,29.94,29.94,29.94,29.94,0,0
04/06/2001,31.69,31.69,31.69,31.69,0,0
04/09/2001,31.91,31.91,31.91,31.91,0,0
04/10/2001,29.44,29.44,29.44,29.44,0,0
04/11/2001,28.46,28.46,28.46,28.46,0,0
04/12/2001,26.12,26.12,26.12,26.12,0,0
04/16/2001,26.33,26.33,26.33,26.33,0,0
04/17/2001,25.61,25.61,25.61,25.61,0,0
04/18/2001,24.13,24.13,24.13,24.13,0,0
04/19/2001,24.16,24.16,24.16,24.16,0,0
04/20/2001,25.38,25.38,25.38,25.38,0,0
04/23/2001,28.16,28.16,28.16,28.16,0,0
04/24/2001,28.49,28.49,28.49,28.49,0,0
04/25/2001,27.4,27.4,27.4,27.4,0,0
04/26/2001,27.49,27.49,27.49,27.49,0,0
04/27/2001,26.61,26.61,26.61,26.61,0,0
04/30/2001,25.48,25.48,25.48,25.48,0,0
05/01/2001,24.2,24.2,24.2,24.2,0,0
05/02/2001,24.23,24.23,24.23,24.23,0,0
05/03/2001,25.78,25.78,25.78,25.78,0,0
05/04/2001,23.91,23.91,23.91,23.91,0,0
05/07/2001,24.86,24.86,24.86,24.86,0,0
05/08/2001,24.44,24.44,24.44,24.44,0,0
05/09/2001,24.35,24.35,24.35,24.35,0,0
05/10/2001,24,24,24,24,0,0
05/11/2001,23.54,23.54,23.54,23.54,0,0
05/14/2001,24.26,24.26,24.26,24.26,0,0
05/15/2001,23.71,23.71,23.71,23.71,0,0
05/16/2001,21.89,21.89,21.89,21.89,0,0
05/17/2001,21.47,21.47,21.47,21.47,0,0
05/18/2001,21.23,21.23,21.23,21.23,0,0
05/21/2001,20.76,20.76,20.76,20.76,0,0
05/22/2001,21.35,21.35,21.35,21.35,0,0
05/23/2001,22.08,22.08,22.08,22.08,0,0
05/24/2001,20.57,20.57,20.57,20.57,0,0
05/25/2001,20.6,20.6,20.6,20.6,0,0
05/29/2001,22.14,22.14,22.14,22.14,0,0
05/30/2001,22.76,22.76,22.76,22.76,0,0
05/31/2001,22.64,22.64,22.64,22.64,0,0
06/01/2001,21.59,21.59,21.59,21.59,0,0
06/04/2001,21.38,21.38,21.38,21.38,0,0
06/05/2001,19.58,19.58,19.58,19.58,0,0
06/06/2001,20.39,20.39,20.39,20.39,0,0
06/07/2001,19.67,19.67,19.67,19.67,0,0
06/08/2001,19.92,19.92,19.92,19.92,0,0
06/11/2001,20.7,20.7,20.7,20.7,0,0
06/12/2001,20.7,20.7,20.7,20.7,0,0
06/13/2001,21.45,21.45,21.45,21.45,0,0
06/14/2001,23.12,23.12,23.12,23.12,0,0
06/15/2001,22.81,22.81,22.81,22.81,0,0
06/18/2001,23.17,23.17,23.17,23.17,0,0
06/19/2001,22.34,22.34,22.34,22.34,0,0
06/20/2001,21.71,21.71,21.71,21.71,0,0
06/21/2001,19.38,19.38,19.38,19.38,0,0
06/22/2001,20.02,20.02,20.02,20.02,0,0
06/25/2001,20.67,20.67,20.67,20.67,0,0
06/26/2001,21.2,21.2,21.2,21.2,0,0
06/27/2001,20.88,20.88,20.88,20.88,0,0
06/28/2001,20.01,20.01,20.01,20.01,0,0
06/29/2001,19.06,19.06,19.06,19.06,0,0
07/02/2001,18.76,18.76,18.76,18.76,0,0
07/03/2001,18.92,18.92,18.92,18.92,0,0
07/05/2001,20.09,20.09,20.09,20.09,0,0
07/06/2001,21.63,21.63,21.63,21.63,0,0
07/09/2001,22.48,22.48,22.48,22.48,0,0
07/10/2001,23.25,23.25,23.25,23.25,0,0
07/11/2001,24.01,24.01,24.01,24.01,0,0
07/12/2001,22.09,22.09,22.09,22.09,0,0
07/13/2001,21.14,21.14,21.14,21.14,0,0
07/16/2001,22.91,22.91,22.91,22.91,0,0
07/17/2001,22.61,22.61,22.61,22.61,0,0
07/18/2001,23.6,23.6,23.6,23.6,0,0
07/19/2001,22.51,22.51,22.51,22.51,0,0
07/20/2001,22.34,22.34,22.34,22.34,0,0
07/23/2001,23.74,23.74,23.74,23.74,0,0
07/24/2001,25.24,25.24,25.24,25.24,0,0
07/25/2001,24,24,24,24,0,0
07/26/2001,23.01,23.01,23.01,23.01,0,0
07/27/2001,22,22,22,22,0,0
07/30/2001,22.69,22.69,22.69,22.69,0,0
07/31/2001,21.62,21.62,21.62,21.62,0,0
08/01/2001,20.56,20.56,20.56,20.56,0,0
08/02/2001,20.09,20.09,20.09,20.09,0,0
08/03/2001,19.89,19.89,19.89,19.89,0,0
08/06/2001,21.89,21.89,21.89,21.89,0,0
08/07/2001,21.01,21.01,21.01,21.01,0,0
08/08/2001,22.32,22.32,22.32,22.32,0,0
08/09/2001,21.02,21.02,21.02,21.02,0,0
08/10/2001,20.55,20.55,20.55,20.55,0,0
08/13/2001,20.42,20.42,20.42,20.42,0,0
08/14/2001,20.48,20.48,20.48,20.48,0,0
08/15/2001,20.91,20.91,20.91,20.91,0,0
08/16/2001,21.54,21.54,21.54,21.54,0,0
08/17/2001,23.84,23.84,23.84,23.84,0,0
08/20/2001,22.87,22.87,22.87,22.87,0,0
08/21/2001,24.4,24.4,24.4,24.4,0,0
08/22/2001,22.44,22.44,22.44,22.44,0,0
08/23/2001,22.23,22.23,22.23,22.23,0,0
08/24/2001,19.71,19.71,19.71,19.71,0,0
08/27/2001,20.56,20.56,20.56,20.56,0,0
08/28/2001,22,22,22,22,0,0
08/29/2001,23.03,23.03,23.03,23.03,0,0
08/30/2001,25.41,25.41,25.41,25.41,0,0
08/31/2001,24.92,24.92,24.92,24.92,0,0
09/04/2001,25.85,25.85,25.85,25.85,0,0
09/05/2001,26.35,26.35,26.35,26.35,0,0
09/06/2001,28.61,28.61,28.61,28.61,0,0
09/07/2001,30.99,30.99,30.99,30.99,0,0
09/10/2001,31.84,31.84,31.84,31.84,0,0
09/17/2001,41.76,41.76,41.76,41.76,0,0
09/18/2001,38.87,38.87,38.87,38.87,0,0
09/19/2001,40.56,40.56,40.56,40.56,0,0
09/20/2001,43.74,43.74,43.74,43.74,0,0
09/21/2001,42.66,42.66,42.66,42.66,0,0
09/24/2001,37.75,37.75,37.75,37.75,0,0
09/25/2001,35.81,35.81,35.81,35.81,0,0
09/26/2001,35.26,35.26,35.26,35.26,0,0
09/27/2001,34,34,34,34,0,0
09/28/2001,31.93,31.93,31.93,31.93,0,0
10/01/2001,32.32,32.32,32.32,32.32,0,0
10/02/2001,31.18,31.18,31.18,31.18,0,0
10/03/2001,31.34,31.34,31.34,31.34,0,0
10/04/2001,31.97,31.97,31.97,31.97,0,0
10/05/2001,33.39,33.39,33.39,33.39,0,0
10/08/2001,35.12,35.12,35.12,35.12,0,0
10/09/2001,34.83,34.83,34.83,34.83,0,0
10/10/2001,31.6,31.6,31.6,31.6,0,0
10/11/2001,31.5,31.5,31.5,31.5,0,0
10/12/2001,35.27,35.27,35.27,35.27,0,0
10/15/2001,35.31,35.31,35.31,35.31,0,0
10/16/2001,32.88,32.88,32.88,32.88,0,0
10/17/2001,35.08,35.08,35.08,35.08,0,0
10/18/2001,34.95,34.95,34.95,34.95,0,0
10/19/2001,34.11,34.11,34.11,34.11,0,0
10/22/2001,32.25,32.25,32.25,32.25,0,0
10/23/2001,32,32,32,32,0,0
10/24/2001,30.95,30.95,30.95,30.95,0,0
10/25/2001,29.46,29.46,29.46,29.46,0,0
10/26/2001,28.42,28.42,28.42,28.42,0,0
10/29/2001,31.64,31.64,31.64,31.64,0,0
10/30/2001,33.46,33.46,33.46,33.46,0,0
10/31/2001,33.56,33.56,33.56,33.56,0,0
11/01/2001,32.31,32.31,32.31,32.31,0,0
11/02/2001,30.71,30.71,30.71,30.71,0,0
11/05/2001,30.5,30.5,30.5,30.5,0,0
11/06/2001,28.8,28.8,28.8,28.8,0,0
11/07/2001,29.13,29.13,29.13,29.13,0,0
11/08/2001,28.62,28.62,28.62,28.62,0,0
11/09/2001,27.44,27.44,27.44,27.44,0,0
11/12/2001,29.35,29.35,29.35,29.35,0,0
11/13/2001,26.47,26.47,26.47,26.47,0,0
11/14/2001,26.56,26.56,26.56,26.56,0,0
11/15/2001,25.56,25.56,25.56,25.56,0,0
11/16/2001,25.07,25.07,25.07,25.07,0,0
11/19/2001,24.46,24.46,24.46,24.46,0,0
11/20/2001,24.12,24.12,24.12,24.12,0,0
11/21/2001,24.19,24.19,24.19,24.19,0,0
11/23/2001,23.25,23.25,23.25,23.25,0,0
11/26/2001,23.79,23.79,23.79,23.79,0,0
11/27/2001,24,24,24,24,0,0
11/28/2001,25.9,25.9,25.9,25.9,0,0
11/29/2001,25.18,25.18,25.18,25.18,0,0
11/30/2001,24.92,24.92,24.92,24.92,0,0
12/03/2001,25.77,25.77,25.77,25.77,0,0
12/04/2001,24.08,24.08,24.08,24.08,0,0
12/05/2001,23.02,23.02,23.02,23.02,0,0
12/06/2001,23.71,23.71,23.71,23.71,0,0
12/07/2001,23.49,23.49,23.49,23.49,0,0
12/10/2001,25.62,25.62,25.62,25.62,0,0
12/11/2001,25.3,25.3,25.3,25.3,0,0
12/12/2001,24.87,24.87,24.87,24.87,0,0
12/13/2001,25.91,25.91,25.91,25.91,0,0
12/14/2001,24.63,24.63,24.63,24.63,0,0
12/17/2001,24.26,24.26,24.26,24.26,0,0
12/18/2001,23.29,23.29,23.29,23.29,0,0
12/19/2001,22.58,22.58,22.58,22.58,0,0
12/20/2001,23.67,23.67,23.67,23.67,0,0
12/21/2001,22.5,22.5,22.5,22.5,0,0
12/24/2001,22.62,22.62,22.62,22.62,0,0
12/26/2001,22.29,22.29,22.29,22.29,0,0
12/27/2001,21.59,21.59,21.59,21.59,0,0
12/28/2001,21.4,21.4,21.4,21.4,0,0
12/31/2001,23.8,23.8,23.8,23.8,0,0
01/02/2002,22.71,22.71,22.71,22.71,0,0
01/03/2002,21.34,21.34,21.34,21.34,0,0
01/04/2002,20.45,20.45,20.45,20.45,0,0
01/07/2002,21.67,21.67,21.67,21.67,0,0
01/08/2002,21.83,21.83,21.83,21.83,0,0
01/09/2002,22.13,22.13,22.13,22.13,0,0
01/10/2002,22.03,22.03,22.03,22.03,0,0
01/11/2002,22.6,22.6,22.6,22.6,0,0
01/14/2002,23.58,23.58,23.58,23.58,0,0
01/15/2002,22.7,22.7,22.7,22.7,0,0
01/16/2002,23.45,23.45,23.45,23.45,0,0
01/17/2002,22.25,22.25,22.25,22.25,0,0
01/18/2002,22.52,22.52,22.52,22.52,0,0
01/22/2002,23.61,23.61,23.61,23.61,0,0
01/23/2002,21.88,21.88,21.88,21.88,0,0
01/24/2002,21.15,21.15,21.15,21.15,0,0
01/25/2002,21.01,21.01,21.01,21.01,0,0
01/28/2002,21.14,21.14,21.14,21.14,0,0
01/29/2002,24.35,24.35,24.35,24.35,0,0
01/30/2002,23.22,23.22,23.22,23.22,0,0
01/31/2002,21.09,21.09,21.09,21.09,0,0
02/01/2002,21.12,21.12,21.12,21.12,0,0
02/04/2002,24.87,24.87,24.87,24.87,0,0
02/05/2002,25.45,25.45,25.45,25.45,0,0
02/06/2002,26.09,26.09,26.09,26.09,0,0
02/07/2002,25.11,25.11,25.11,25.11,0,0
02/08/2002,23.26,23.26,23.26,23.26,0,0
02/11/2002,21.78,21.78,21.78,21.78,0,0
02/12/2002,21.62,21.62,21.62,21.62,0,0
02/13/2002,20.85,20.85,20.85,20.85,0,0
02/14/2002,21.77,21.77,21.77,21.77,0,0
02/15/2002,22.37,22.37,22.37,22.37,0,0
02/19/2002,24.43,24.43,24.43,24.43,0,0
02/20/2002,22.66,22.66,22.66,22.66,0,0
02/21/2002,23.8,23.8,23.8,23.8,0,0
02/22/2002,22.86,22.86,22.86,22.86,0,0
02/25/2002,21.84,21.84,21.84,21.84,0,0
02/26/2002,21.68,21.68,21.68,21.68,0,0
02/27/2002,21.49,21.49,21.49,21.49,0,0
02/28/2002,21.59,21.59,21.59,21.59,0,0
03/01/2002,19.96,19.96,19.96,19.96,0,0
03/04/2002,20.5,20.5,20.5,20.5,0,0
03/05/2002,20.3,20.3,20.3,20.3,0,0
03/06/2002,19.94,19.94,19.94,19.94,0,0
03/07/2002,20.04,20.04,20.04,20.04,0,0
03/08/2002,19.27,19.27,19.27,19.27,0,0
03/11/2002,19.84,19.84,19.84,19.84,0,0
03/12/2002,19.59,19.59,19.59,19.59,0,0
03/13/2002,19.46,19.46,19.46,19.46,0,0
03/14/2002,19.2,19.2,19.2,19.2,0,0
03/15/2002,18.42,18.42,18.42,18.42,0,0
03/18/2002,18.93,18.93,18.93,18.93,0,0
03/19/2002,18.16,18.16,18.16,18.16,0,0
03/20/2002,18.46,18.46,18.46,18.46,0,0
03/21/2002,18.15,18.15,18.15,18.15,0,0
03/22/2002,17.77,17.77,17.77,17.77,0,0
03/25/2002,18.48,18.48,18.48,18.48,0,0
03/26/2002,18.13,18.13,18.13,18.13,0,0
03/27/2002,17.7,17.7,17.7,17.7,0,0
03/28/2002,17.4,17.4,17.4,17.4,0,0
04/01/2002,18.73,18.73,18.73,18.73,0,0
04/02/2002,19.16,19.16,19.16,19.16,0,0
04/03/2002,20.2,20.2,20.2,20.2,0,0
04/04/2002,19.78,19.78,19.78,19.78,0,0
04/05/2002,19.13,19.13,19.13,19.13,0,0
04/08/2002,19.61,19.61,19.61,19.61,0,0
04/09/2002,19.47,19.47,19.47,19.47,0,0
04/10/2002,18.19,18.19,18.19,18.19,0,0
04/11/2002,20.3,20.3,20.3,20.3,0,0
04/12/2002,19.42,19.42,19.42,19.42,0,0
04/15/2002,19.82,19.82,19.82,19.82,0,0
04/16/2002,18.11,18.11,18.11,18.11,0,0
04/17/2002,18.43,18.43,18.43,18.43,0,0
04/18/2002,19.29,19.29,19.29,19.29,0,0
04/19/2002,18.3,18.3,18.3,18.3,0,0
04/22/2002,19.77,19.77,19.77,19.77,0,0
04/23/2002,20.28,20.28,20.28,20.28,0,0
04/24/2002,20.77,20.77,20.77,20.77,0,0
04/25/2002,20.95,20.95,20.95,20.95,0,0
04/26/2002,22.14,22.14,22.14,22.14,0,0
04/29/2002,24.05,24.05,24.05,24.05,0,0
04/30/2002,21.91,21.91,21.91,21.91,0,0
05/01/2002,20.06,20.06,20.06,20.06,0,0
05/02/2002,20.07,20.07,20.07,20.07,0,0
05/03/2002,20.19,20.19,20.19,20.19,0,0
05/06/2002,22.56,22.56,22.56,22.56,0,0
05/07/2002,21.94,21.94,21.94,21.94,0,0
05/08/2002,20.39,20.39,20.39,20.39,0,0
05/09/2002,21.56,21.56,21.56,21.56,0,0
05/10/2002,22.41,22.41,22.41,22.41,0,0
05/13/2002,20.72,20.72,20.72,20.72,0,0
05/14/2002,19.35,19.35,19.35,19.35,0,0
05/15/2002,19.19,19.19,19.19,19.19,0,0
05/16/2002,18.5,18.5,18.5,18.5,0,0
05/17/2002,17.7,17.7,17.7,17.7,0,0
05/20/2002,19.24,19.24,19.24,19.24,0,0
05/21/2002,20.05,20.05,20.05,20.05,0,0
05/22/2002,19.58,19.58,19.58,19.58,0,0
05/23/2002,18.23,18.23,18.23,18.23,0,0
05/24/2002,18.9,18.9,18.9,18.9,0,0
05/28/2002,20.31,20.31,20.31,20.31,0,0
05/29/2002,20.39,20.39,20.39,20.39,0,0
05/30/2002,20.61,20.61,20.61,20.61,0,0
05/31/2002,19.98,19.98,19.98,19.98,0,0
06/03/2002,23.37,23.37,23.37,23.37,0,0
06/04/2002,23.89,23.89,23.89,23.89,0,0
06/05/2002,22.61,22.61,22.61,22.61,0,0
06/06/2002,24.16,24.16,24.16,24.16,0,0
06/07/2002,23.51,23.51,23.51,23.51,0,0
06/10/2002,23.72,23.72,23.72,23.72,0,0
06/11/2002,24.45,24.45,24.45,24.45,0,0
06/12/2002,24.15,24.15,24.15,24.15,0,0
06/13/2002,25.02,25.02,25.02,25.02,0,0
06/14/2002,25.96,25.96,25.96,25.96,0,0
06/17/2002,24.64,24.64,24.64,24.64,0,0
06/18/2002,24.24,24.24,24.24,24.24,0,0
06/19/2002,26.06,26.06,26.06,26.06,0,0
06/20/2002,27.48,27.48,27.48,27.48,0,0
06/21/2002,27.23,27.23,27.23,27.23,0,0
06/24/2002,26.98,26.98,26.98,26.98,0,0
06/25/2002,27.84,27.84,27.84,27.84,0,0
06/26/2002,28.42,28.42,28.42,28.42,0,0
06/27/2002,26.29,26.29,26.29,26.29,0,0
06/28/2002,25.4,25.4,25.4,25.4,0,0
07/01/2002,27.11,27.11,27.11,27.11,0,0
07/02/2002,28.96,28.96,28.96,28.96,0,0
07/03/2002,29.42,29.42,29.42,29.42,0,0
07/05/2002,27.11,27.11,27.11,27.11,0,0
07/08/2002,28.25,28.25,28.25,28.25,0,0
07/09/2002,30.22,30.22,30.22,30.22,0,0
07/10/2002,34.1,34.1,34.1,34.1,0,0
07/11/2002,33.85,33.85,33.85,33.85,0,0
07/12/2002,32.94,32.94,32.94,32.94,0,0
07/15/2002,35.03,35.03,35.03,35.03,0,0
07/16/2002,36.65,36.65,36.65,36.65,0,0
07/17/2002,35.45,35.45,35.45,35.45,0,0
07/18/2002,35.12,35.12,35.12,35.12,0,0
07/19/2002,38.17,38.17,38.17,38.17,0,0
07/22/2002,41.87,41.87,41.87,41.87,0,0
07/23/2002,44.92,44.92,44.92,44.92,0,0
07/24/2002,39.86,39.86,39.86,39.86,0,0
07/25/2002,39.27,39.27,39.27,39.27,0,0
07/26/2002,35.51,35.51,35.51,35.51,0,0
07/29/2002,31.33,31.33,31.33,31.33,0,0
07/30/2002,31.92,31.92,31.92,31.92,0,0
07/31/2002,32.03,32.03,32.03,32.03,0,0
08/01/2002,36.95,36.95,36.95,36.95,0,0
08/02/2002,41.29,41.29,41.29,41.29,0,0
08/05/2002,45.08,45.08,45.08,45.08,0,0
08/06/2002,42.03,42.03,42.03,42.03,0,0
08/07/2002,38.73,38.73,38.73,38.73,0,0
08/08/2002,36.33,36.33,36.33,36.33,0,0
08/09/2002,35.33,35.33,35.33,35.33,0,0
08/12/2002,37.05,37.05,37.05,37.05,0,0
08/13/2002,35.82,35.82,35.82,35.82,0,0
08/14/2002,32.36,32.36,32.36,32.36,0,0
08/15/2002,29.43,29.43,29.43,29.43,0,0
08/16/2002,28.81,28.81,28.81,28.81,0,0
08/19/2002,28.61,28.61,28.61,28.61,0,0
08/20/2002,29.59,29.59,29.59,29.59,0,0
08/21/2002,28.23,28.23,28.23,28.23,0,0
08/22/2002,27.75,27.75,27.75,27.75,0,0
08/23/2002,29.32,29.32,29.32,29.32,0,0
08/26/2002,29.89,29.89,29.89,29.89,0,0
08/27/2002,30.11,30.11,30.11,30.11,0,0
08/28/2002,33.32,33.32,33.32,33.32,0,0
08/29/2002,33.67,33.67,33.67,33.67,0,0
08/30/2002,32.64,32.64,32.64,32.64,0,0
09/03/2002,39.97,39.97,39.97,39.97,0,0
09/04/2002,37.44,37.44,37.44,37.44,0,0
09/05/2002,38.86,38.86,38.86,38.86,0,0
09/06/2002,36.33,36.33,36.33,36.33,0,0
09/09/2002,36.45,36.45,36.45,36.45,0,0
09/10/2002,35.08,35.08,35.08,35.08,0,0
09/11/2002,34.81,34.81,34.81,34.81,0,0
09/12/2002,37.5,37.5,37.5,37.5,0,0
09/13/2002,35.82,35.82,35.82,35.82,0,0
09/16/2002,36.74,36.74,36.74,36.74,0,0
09/17/2002,38.01,38.01,38.01,38.01,0,0
09/18/2002,37.52,37.52,37.52,37.52,0,0
09/19/2002,40.65,40.65,40.65,40.65,0,0
09/20/2002,38.98,38.98,38.98,38.98,0,0
09/23/2002,39.68,39.68,39.68,39.68,0,0
09/24/2002,40.52,40.52,40.52,40.52,0,0
09/25/2002,37.33,37.33,37.33,37.33,0,0
09/26/2002,34.6,34.6,34.6,34.6,0,0
09/27/2002,36.97,36.97,36.97,36.97,0,0
09/30/2002,39.69,39.69,39.69,39.69,0,0
10/01/2002,34.12,34.12,34.12,34.12,0,0
10/02/2002,36.83,36.83,36.83,36.83,0,0
10/03/2002,37.31,37.31,37.31,37.31,0,0
10/04/2002,39.46,39.46,39.46,39.46,0,0
10/07/2002,42.64,42.64,42.64,42.64,0,0
10/08/2002,41.02,41.02,41.02,41.02,0,0
10/09/2002,42.13,42.13,42.13,42.13,0,0
10/10/2002,37.55,37.55,37.55,37.55,0,0
10/11/2002,35.7,35.7,35.7,35.7,0,0
10/14/2002,36.04,36.04,36.04,36.04,0,0
10/15/2002,34.02,34.02,34.02,34.02,0,0
10/16/2002,36,36,36,36,0,0
10/17/2002,34.1,34.1,34.1,34.1,0,0
10/18/2002,33.53,33.53,33.53,33.53,0,0
10/21/2002,33.11,33.11,33.11,33.11,0,0
10/22/2002,34.09,34.09,34.09,34.09,0,0
10/23/2002,33.2,33.2,33.2,33.2,0,0
10/24/2002,34.03,34.03,34.03,34.03,0,0
10/25/2002,30,30,30,30,0,0
10/28/2002,31.07,31.07,31.07,31.07,0,0
10/29/2002,32.27,32.27,32.27,32.27,0,0
10/30/2002,31.23,31.23,31.23,31.23,0,0
10/31/2002,31.14,31.14,31.14,31.14,0,0
11/01/2002,29.3,29.3,29.3,29.3,0,0
11/04/2002,30.82,30.82,30.82,30.82,0,0
11/05/2002,31.23,31.23,31.23,31.23,0,0
11/06/2002,30.31,30.31,30.31,30.31,0,0
11/07/2002,30.26,30.26,30.26,30.26,0,0
11/08/2002,29.41,29.41,29.41,29.41,0,0
11/11/2002,31.3,31.3,31.3,31.3,0,0
11/12/2002,30.58,30.58,30.58,30.58,0,0
11/13/2002,31.24,31.24,31.24,31.24,0,0
11/14/2002,28.67,28.67,28.67,28.67,0,0
11/15/2002,26.65,26.65,26.65,26.65,0,0
11/18/2002,27.66,27.66,27.66,27.66,0,0
11/19/2002,27.41,27.41,27.41,27.41,0,0
11/20/2002,25.32,25.32,25.32,25.32,0,0
11/21/2002,23.81,23.81,23.81,23.81,0,0
11/22/2002,23.16,23.16,23.16,23.16,0,0
11/25/2002,24.07,24.07,24.07,24.07,0,0
11/26/2002,25.97,25.97,25.97,25.97,0,0
11/27/2002,27.25,27.25,27.25,27.25,0,0
11/29/2002,27.5,27.5,27.5,27.5,0,0
12/02/2002,27.46,27.46,27.46,27.46,0,0
12/03/2002,28.33,28.33,28.33,28.33,0,0
12/04/2002,28.92,28.92,28.92,28.92,0,0
12/05/2002,30.1,30.1,30.1,30.1,0,0
12/06/2002,28.88,28.88,28.88,28.88,0,0
12/09/2002,30.78,30.78,30.78,30.78,0,0
12/10/2002,28.76,28.76,28.76,28.76,0,0
12/11/2002,27.76,27.76,27.76,27.76,0,0
12/12/2002,27.29,27.29,27.29,27.29,0,0
12/13/2002,28.18,28.18,28.18,28.18,0,0
12/16/2002,26.24,26.24,26.24,26.24,0,0
12/17/2002,26.66,26.66,26.66,26.66,0,0
12/18/2002,28.29,28.29,28.29,28.29,0,0
12/19/2002,30.21,30.21,30.21,30.21,0,0
12/20/2002,26.71,26.71,26.71,26.71,0,0
12/23/2002,26.2,26.2,26.2,26.2,0,0
12/24/2002,26.49,26.49,26.49,26.49,0,0
12/26/2002,27.37,27.37,27.37,27.37,0,0
12/27/2002,29.55,29.55,29.55,29.55,0,0
12/30/2002,29.62,29.62,29.62,29.62,0,0
12/31/2002,28.62,28.62,28.62,28.62,0,0
01/02/2003,25.39,25.39,25.39,25.39,0,0
01/03/2003,24.68,24.68,24.68,24.68,0,0
01/06/2003,24.91,24.91,24.91,24.91,0,0
01/07/2003,25.13,25.13,25.13,25.13,0,0
01/08/2003,25.53,25.53,25.53,25.53,0,0
01/09/2003,24.25,24.25,24.25,24.25,0,0
01/10/2003,24.32,24.32,24.32,24.32,0,0
01/13/2003,24.9,24.9,24.9,24.9,0,0
01/14/2003,24.57,24.57,24.57,24.57,0,0
01/15/2003,25.51,25.51,25.51,25.51,0,0
01/16/2003,25.01,25.01,25.01,25.01,0,0
01/17/2003,25.7,25.7,25.7,25.7,0,0
01/21/2003,27.59,27.59,27.59,27.59,0,0
01/22/2003,29.01,29.01,29.01,29.01,0,0
01/23/2003,27.53,27.53,27.53,27.53,0,0
01/24/2003,31.51,31.51,31.51,31.51,0,0
01/27/2003,34.69,34.69,34.69,34.69,0,0
01/28/2003,31.93,31.93,31.93,31.93,0,0
01/29/2003,31.26,31.26,31.26,31.26,0,0
01/30/2003,31.32,31.32,31.32,31.32,0,0
01/31/2003,31.17,31.17,31.17,31.17,0,0
02/03/2003,31.02,31.02,31.02,31.02,0,0
02/04/2003,32.76,32.76,32.76,32.76,0,0
02/05/2003,33.04,33.04,33.04,33.04,0,0
02/06/2003,33.35,33.35,33.35,33.35,0,0
02/07/2003,34.01,34.01,34.01,34.01,0,0
02/10/2003,33.99,33.99,33.99,33.99,0,0
02/11/2003,33.68,33.68,33.68,33.68,0,0
02/12/2003,34.33,34.33,34.33,34.33,0,0
02/13/2003,33.7,33.7,33.7,33.7,0,0
02/14/2003,32.62,32.62,32.62,32.62,0,0
02/18/2003,31.11,31.11,31.11,31.11,0,0
02/19/2003,31.31,31.31,31.31,31.31,0,0
02/20/2003,31.16,31.16,31.16,31.16,0,0
02/21/2003,30.25,30.25,30.25,30.25,0,0
02/24/2003,31.98,31.98,31.98,31.98,0,0
02/25/2003,31.74,31.74,31.74,31.74,0,0
02/26/2003,31.94,31.94,31.94,31.94,0,0
02/27/2003,30.53,30.53,30.53,30.53,0,0
02/28/2003,29.63,29.63,29.63,29.63,0,0
03/03/2003,30.43,30.43,30.43,30.43,0,0
03/04/2003,31.83,31.83,31.83,31.83,0,0
03/05/2003,30.38,30.38,30.38,30.38,0,0
03/06/2003,31.37,31.37,31.37,31.37,0,0
03/07/2003,31.08,31.08,31.08,31.08,0,0
03/10/2003,33.31,33.31,33.31,33.31,0,0
03/11/2003,33.61,33.61,33.61,33.61,0,0
03/12/2003,33.51,33.51,33.51,33.51,0,0
03/13/2003,31.76,31.76,31.76,31.76,0,0
03/14/2003,30.98,30.98,30.98,30.98,0,0
03/17/2003,31.75,31.75,31.75,31.75,0,0
03/18/2003,30.43,30.43,30.43,30.43,0,0
03/19/2003,31.54,31.54,31.54,31.54,0,0
03/20/2003,30.44,30.44,30.44,30.44,0,0
03/21/2003,28.67,28.67,28.67,28.67,0,0
03/24/2003,30.39,30.39,30.39,30.39,0,0
03/25/2003,28.75,28.75,28.75,28.75,0,0
03/26/2003,28.23,28.23,28.23,28.23,0,0
03/27/2003,27.96,27.96,27.96,27.96,0,0
03/28/2003,27.75,27.75,27.75,27.75,0,0
03/31/2003,29.15,29.15,29.15,29.15,0,0
04/01/2003,28.36,28.36,28.36,28.36,0,0
04/02/2003,28.02,28.02,28.02,28.02,0,0
04/03/2003,28.21,28.21,28.21,28.21,0,0
04/04/2003,29.13,29.13,29.13,29.13,0,0
04/07/2003,28.45,28.45,28.45,28.45,0,0
04/08/2003,27.13,27.13,27.13,27.13,0,0
04/09/2003,27.11,27.11,27.11,27.11,0,0
04/10/2003,25.6,25.6,25.6,25.6,0,0
04/11/2003,24.44,24.44,24.44,24.44,0,0
04/14/2003,23.41,23.41,23.41,23.41,0,0
04/15/2003,22.56,22.56,22.56,22.56,0,0
04/16/2003,22.52,22.52,22.52,22.52,0,0
04/17/2003,21.5,21.5,21.5,21.5,0,0
04/21/2003,21.95,21.95,21.95,21.95,0,0
04/22/2003,20.7,20.7,20.7,20.7,0,0
04/23/2003,20.8,20.8,20.8,20.8,0,0
04/24/2003,20.33,20.33,20.33,20.33,0,0
04/25/2003,20.8,20.8,20.8,20.8,0,0
04/28/2003,20.84,20.84,20.84,20.84,0,0
04/29/2003,20.76,20.76,20.76,20.76,0,0
04/30/2003,21.21,21.21,21.21,21.21,0,0
05/01/2003,21.59,21.59,21.59,21.59,0,0
05/02/2003,20.63,20.63,20.63,20.63,0,0
05/05/2003,21.13,21.13,21.13,21.13,0,0
05/06/2003,20.8,20.8,20.8,20.8,0,0
05/07/2003,21,21,21,21,0,0
05/08/2003,21.24,21.24,21.24,21.24,0,0
05/09/2003,19.69,19.69,19.69,19.69,0,0
05/12/2003,19.52,19.52,19.52,19.52,0,0
05/13/2003,19.91,19.91,19.91,19.91,0,0
05/14/2003,20,20,20,20,0,0
05/15/2003,19.24,19.24,19.24,19.24,0,0
05/16/2003,18.4,18.4,18.4,18.4,0,0
05/19/2003,20.51,20.51,20.51,20.51,0,0
05/20/2003,21.29,21.29,21.29,21.29,0,0
05/21/2003,21.21,21.21,21.21,21.21,0,0
05/22/2003,19.78,19.78,19.78,19.78,0,0
05/23/2003,19.17,19.17,19.17,19.17,0,0
05/27/2003,19.99,19.99,19.99,19.99,0,0
05/28/2003,20.03,20.03,20.03,20.03,0,0
05/29/2003,20.43,20.43,20.43,20.43,0,0
05/30/2003,19.47,19.47,19.47,19.47,0,0
06/02/2003,20.85,20.85,20.85,20.85,0,0
06/03/2003,20.84,20.84,20.84,20.84,0,0
06/04/2003,20.62,20.62,20.62,20.62,0,0
06/05/2003,20.83,20.83,20.83,20.83,0,0
06/06/2003,21.25,21.25,21.25,21.25,0,0
06/09/2003,22.15,22.15,22.15,22.15,0,0
06/10/2003,20.64,20.64,20.64,20.64,0,0
06/11/2003,20.21,20.21,20.21,20.21,0,0
06/12/2003,20.41,20.41,20.41,20.41,0,0
06/13/2003,20.66,20.66,20.66,20.66,0,0
06/16/2003,20.22,20.22,20.22,20.22,0,0
06/17/2003,20.01,20.01,20.01,20.01,0,0
06/18/2003,19.76,19.76,19.76,19.76,0,0
06/19/2003,19.8,19.8,19.8,19.8,0,0
06/20/2003,19.14,19.14,19.14,19.14,0,0
06/23/2003,20.58,20.58,20.58,20.58,0,0
06/24/2003,20.75,20.75,20.75,20.75,0,0
06/25/2003,20.81,20.81,20.81,20.81,0,0
06/26/2003,19.4,19.4,19.4,19.4,0,0
06/27/2003,19.16,19.16,19.16,19.16,0,0
06/30/2003,19.52,19.52,19.52,19.52,0,0
07/01/2003,19.46,19.46,19.46,19.46,0,0
07/02/2003,19.03,19.03,19.03,19.03,0,0
07/03/2003,19.39,19.39,19.39,19.39,0,0
07/07/2003,20.06,20.06,20.06,20.06,0,0
07/08/2003,19.48,19.48,19.48,19.48,0,0
07/09/2003,18.93,18.93,18.93,18.93,0,0
07/10/2003,19.19,19.19,19.19,19.19,0,0
07/11/2003,18.47,18.47,18.47,18.47,0,0
07/14/2003,19.59,19.59,19.59,19.59,0,0
07/15/2003,19.55,19.55,19.55,19.55,0,0
07/16/2003,19.76,19.76,19.76,19.76,0,0
07/17/2003,20.22,20.22,20.22,20.22,0,0
07/18/2003,19.11,19.11,19.11,19.11,0,0
07/21/2003,19.78,19.78,19.78,19.78,0,0
07/22/2003,19.17,19.17,19.17,19.17,0,0
07/23/2003,18.64,18.64,18.64,18.64,0,0
07/24/2003,18.6,18.6,18.6,18.6,0,0
07/25/2003,17.75,17.75,17.75,17.75,0,0
07/28/2003,18.36,18.36,18.36,18.36,0,0
07/29/2003,18.67,18.67,18.67,18.67,0,0
07/30/2003,18.85,18.85,18.85,18.85,0,0
07/31/2003,19.49,19.49,19.49,19.49,0,0
08/01/2003,20.75,20.75,20.75,20.75,0,0
08/04/2003,21.27,21.27,21.27,21.27,0,0
08/05/2003,22.68,22.68,22.68,22.68,0,0
08/06/2003,21.5,21.5,21.5,21.5,0,0
08/07/2003,20.26,20.26,20.26,20.26,0,0
08/08/2003,19.59,19.59,19.59,19.59,0,0
08/11/2003,19.75,19.75,19.75,19.75,0,0
08/12/2003,17.94,17.94,17.94,17.94,0,0
08/13/2003,18.77,18.77,18.77,18.77,0,0
08/14/2003,18.47,18.47,18.47,18.47,0,0
08/15/2003,18.27,18.27,18.27,18.27,0,0
08/18/2003,18.18,18.18,18.18,18.18,0,0
08/19/2003,17.86,17.86,17.86,17.86,0,0
08/20/2003,17.82,17.82,17.82,17.82,0,0
08/21/2003,17.84,17.84,17.84,17.84,0,0
08/22/2003,18.55,18.55,18.55,18.55,0,0
08/25/2003,19.53,19.53,19.53,19.53,0,0
08/26/2003,19.49,19.49,19.49,19.49,0,0
08/27/2003,19.13,19.13,19.13,19.13,0,0
08/28/2003,18.48,18.48,18.48,18.48,0,0
08/29/2003,18.63,18.63,18.63,18.63,0,0
09/02/2003,19.02,19.02,19.02,19.02,0,0
09/03/2003,19.44,19.44,19.44,19.44,0,0
09/04/2003,18.71,18.71,18.71,18.71,0,0
09/05/2003,18.17,18.17,18.17,18.17,0,0
09/08/2003,18.26,18.26,18.26,18.26,0,0
09/09/2003,18.85,18.85,18.85,18.85,0,0
09/10/2003,20.01,20.01,20.01,20.01,0,0
09/11/2003,19.25,19.25,19.25,19.25,0,0
09/12/2003,18.68,18.68,18.68,18.68,0,0
09/15/2003,19.28,19.28,19.28,19.28,0,0
09/16/2003,18.03,18.03,18.03,18.03,0,0
09/17/2003,18.15,18.15,18.15,18.15,0,0
09/18/2003,17.57,17.57,17.57,17.57,0,0
09/19/2003,19.33,19.79,19.03,19.07,0,0
09/22/2003,19.08,20.03,19.03,19.65,0,0
09/23/2003,19.91,19.97,19.31,19.47,0,0
09/24/2003,19.53,21.26,19.44,21.22,0,0
09/25/2003,21.11,22.27,21.04,22.26,0,0
09/26/2003,22.28,22.73,21.85,22.23,0,0
09/29/2003,22.85,22.85,21.64,21.67,0,0
09/30/2003,22.04,23.26,22.03,22.72,0,0
10/01/2003,22.81,22.82,20.99,21.07,0,0
10/02/2003,21.23,21.45,20.71,20.8,0,0
10/03/2003,19.94,20.09,18.95,19.5,0,0
10/06/2003,20.69,20.69,19.45,19.51,0,0
10/07/2003,20.14,20.14,19.4,19.41,0,0
10/08/2003,19.26,19.61,19.08,19.18,0,0
10/09/2003,18.51,19.28,18.39,18.82,0,0
10/10/2003,18.92,18.92,18.42,18.45,0,0
10/13/2003,17.62,17.91,17.42,17.55,0,0
10/14/2003,17.4,17.79,17.2,17.37,0,0
10/15/2003,17.73,17.96,16.98,17.69,0,0
10/16/2003,17.58,18.05,16.86,17.19,0,0
10/17/2003,18.92,18.92,16.86,17.62,0,0
10/20/2003,17.84,18.07,17.04,17.04,0,0
10/21/2003,17.16,17.23,16.19,16.55,0,0
10/22/2003,17.1,17.98,17.1,17.67,0,0
10/23/2003,18.51,18.51,17.48,17.68,0,0
10/24/2003,18.25,18.68,17.67,17.71,0,0
10/27/2003,17.97,18.18,17.74,18.05,0,0
10/28/2003,17.79,17.89,16.77,16.82,0,0
10/29/2003,16.85,17.02,16.34,16.43,0,0
10/30/2003,16.02,16.76,16.01,16.33,0,0
10/31/2003,16.11,16.19,15.79,16.1,0,0
11/03/2003,16.33,16.7,16.22,16.55,0,0
11/04/2003,16.57,16.78,16.45,16.55,0,0
11/05/2003,16.99,17.32,16.55,16.86,0,0
11/06/2003,17,17.37,16.62,16.74,0,0
11/07/2003,16.63,16.93,16.5,16.93,0,0
11/10/2003,17.79,17.88,17.53,17.62,0,0
11/11/2003,18.14,18.53,17.5,17.54,0,0
11/12/2003,17.78,17.85,16.55,16.75,0,0
11/13/2003,17.05,17.13,16.43,16.47,0,0
11/14/2003,16.63,17,16.17,16.94,0,0
11/17/2003,18.14,19.36,18.04,18.6,0,0
11/18/2003,18.09,19.17,17.78,19.11,0,0
11/19/2003,19.14,19.51,18.65,18.8,0,0
11/20/2003,19.09,19.61,18.46,19.48,0,0
11/21/2003,19.08,19.4,18.82,18.98,0,0
11/24/2003,18.78,18.84,17.19,17.2,0,0
11/25/2003,17.19,17.19,16.4,16.72,0,0
11/26/2003,16.34,17.26,16.21,16.24,0,0
11/28/2003,16.51,16.62,16.16,16.38,0,0
12/01/2003,16.28,17.03,16.17,16.7,0,0
12/02/2003,16.76,16.78,16.17,16.3,0,0
12/03/2003,16.07,16.58,15.77,16.56,0,0
12/04/2003,16.55,16.83,16.37,16.43,0,0
12/05/2003,16.86,17.32,16.5,17.14,0,0
12/08/2003,17.3,17.59,16.54,16.55,0,0
12/09/2003,16.64,17.8,16.64,17.66,0,0
12/10/2003,17.75,18.27,17.73,17.98,0,0
12/11/2003,17.4,17.67,16.51,16.75,0,0
12/12/2003,16.15,16.98,16.14,16.45,0,0
12/15/2003,16.66,17.42,16.55,17.24,0,0
12/16/2003,17.27,17.27,15.99,16.02,0,0
12/17/2003,16.18,16.24,15.52,15.7,0,0
12/18/2003,15.11,16.12,14.66,15.99,0,0
12/19/2003,16.26,16.81,15.71,16.41,0,0
12/22/2003,16.78,17.31,16.61,16.9,0,0
12/23/2003,16.83,16.89,16.29,16.46,0,0
12/24/2003,16.54,16.77,16.24,16.66,0,0
12/26/2003,16.65,16.77,16.24,16.66,0,0
12/29/2003,17.69,17.86,17.11,17.11,0,0
12/30/2003,17.24,17.97,17.2,17.68,0,0
12/31/2003,17.49,18.86,17.41,18.31,0,0
01/02/2004,17.96,18.68,17.54,18.22,0,0
01/05/2004,18.45,18.49,17.44,17.49,0,0
01/06/2004,17.66,17.67,16.19,16.73,0,0
01/07/2004,16.72,16.75,15.5,15.5,0,0
01/08/2004,15.42,15.68,15.32,15.61,0,0
01/09/2004,16.15,16.88,15.57,16.75,0,0
01/12/2004,17.32,17.46,16.79,16.82,0,0
01/13/2004,16.6,18.33,16.53,18.04,0,0
01/14/2004,17.29,17.3,16.4,16.75,0,0
01/15/2004,17.07,17.31,15.49,15.56,0,0
01/16/2004,15.4,15.44,14.9,15,0,0
01/20/2004,15.77,16.13,15.09,15.21,0,0
01/21/2004,15.55,15.62,14.24,14.34,0,0
01/22/2004,14.2,14.87,14.01,14.71,0,0
01/23/2004,14.73,15.05,14.56,14.84,0,0
01/26/2004,15.78,15.78,14.52,14.55,0,0
01/27/2004,15.28,15.44,14.74,15.35,0,0
01/28/2004,15.37,17.06,15.29,16.78,0,0
01/29/2004,16.88,17.66,16.79,17.14,0,0
01/30/2004,16.55,17.35,16.55,16.63,0,0
02/02/2004,17.45,17.56,16.67,17.11,0,0
02/03/2004,17.29,17.78,17.17,17.34,0,0
02/04/2004,17.84,18.06,17.46,17.87,0,0
02/05/2004,17.91,17.99,17.6,17.71,0,0
02/06/2004,17.71,17.71,15.94,16,0,0
02/09/2004,16.54,16.82,16.12,16.39,0,0
02/10/2004,16.41,16.76,15.84,15.94,0,0
02/11/2004,15.9,16.16,15.26,15.39,0,0
02/12/2004,15.36,15.72,15.23,15.31,0,0
02/13/2004,15.12,16.03,14.86,15.58,0,0
02/17/2004,15.63,15.96,15.32,15.4,0,0
02/18/2004,15.51,15.76,15.3,15.59,0,0
02/19/2004,15.33,15.97,15.2,15.8,0,0
02/20/2004,15.85,16.55,15.82,16.04,0,0
02/23/2004,16.5,16.78,16.25,16.29,0,0
02/24/2004,16.38,16.76,15.77,15.9,0,0
02/25/2004,16.05,16.05,14.93,14.93,0,0
02/26/2004,15.32,15.33,14.69,14.83,0,0
02/27/2004,13.8,14.77,13.8,14.55,0,0
03/01/2004,14.91,15.05,14.4,14.44,0,0
03/02/2004,14.59,14.89,14.18,14.86,0,0
03/03/2004,14.73,15.27,14.47,14.55,0,0
03/04/2004,14.45,14.5,14.19,14.4,0,0
03/05/2004,14.81,14.82,13.83,14.48,0,0
03/08/2004,14.83,15.83,14.54,15.79,0,0
03/09/2004,15.57,16.74,15.56,16.6,0,0
03/10/2004,16.12,18.7,16.11,18.67,0,0
03/11/2004,18.81,20.69,17.63,20.67,0,0
03/12/2004,19.94,20.08,18.06,18.3,0,0
03/15/2004,18.98,21.39,18.86,21.13,0,0
03/16/2004,20.27,20.94,19.86,20.34,0,0
03/17/2004,19.54,19.55,17.98,18.11,0,0
03/18/2004,18.38,19.23,18.35,18.53,0,0
03/19/2004,17.98,19.25,17.89,19.15,0,0
03/22/2004,20.61,22.67,20.61,21.58,0,0
03/23/2004,21.06,21.33,20.01,20.67,0,0
03/24/2004,20.24,20.83,19.45,19.81,0,0
03/25/2004,19.58,19.58,17.61,17.88,0,0
03/26/2004,18.19,18.23,16.67,17.33,0,0
03/29/2004,17.11,17.17,16.29,16.5,0,0
03/30/2004,16.68,16.8,16.13,16.28,0,0
03/31/2004,16.33,16.96,16.23,16.74,0,0
04/01/2004,16.76,17.25,16.65,16.65,0,0
04/02/2004,15.21,16.55,15.21,15.64,0,0
04/05/2004,16.17,16.64,14.81,14.97,0,0
04/06/2004,15.35,15.53,15.07,15.32,0,0
04/07/2004,15.41,16.36,15.34,15.76,0,0
04/08/2004,14.96,16.82,14.96,16.26,0,0
04/12/2004,15.71,16.12,15,15.28,0,0
04/13/2004,15.29,17.98,15.29,17.26,0,0
04/14/2004,17.29,17.71,15.6,15.62,0,0
04/15/2004,16.02,16.78,15.22,15.74,0,0
04/16/2004,15.59,15.69,14.77,14.94,0,0
04/19/2004,15.73,16.08,15.33,15.42,0,0
04/20/2004,15.24,16.72,14.79,16.67,0,0
04/21/2004,16.61,16.94,15.55,15.6,0,0
04/22/2004,15.89,15.98,13.86,14.61,0,0
04/23/2004,12.89,14.56,12.89,14.01,0,0
04/26/2004,14.75,15.22,14.39,14.77,0,0
04/27/2004,15.05,15.17,14.37,15.07,0,0
04/28/2004,15.55,16.54,15.55,16.29,0,0
04/29/2004,16.36,17.27,15.87,16.6,0,0
04/30/2004,16.27,17.23,16.14,17.19,0,0
05/03/2004,17.69,17.72,16.61,16.62,0,0
05/04/2004,16.8,17.13,15.97,16.55,0,0
05/05/2004,16.43,16.55,15.64,15.77,0,0
05/06/2004,16.45,17.67,16.45,17.05,0,0
05/07/2004,17.22,18.17,16.44,18.13,0,0
05/10/2004,19.44,20.2,18.99,19.77,0,0
05/11/2004,19.23,19.28,17.94,18.57,0,0
05/12/2004,18.79,20.41,18.14,18.14,0,0
05/13/2004,18.78,18.92,17.97,18.86,0,0
05/14/2004,18.66,19.27,18.06,18.47,0,0
05/17/2004,19.7,20.45,19.65,19.96,0,0
05/18/2004,19.6,19.7,19.14,19.33,0,0
05/19/2004,18.48,18.93,17.58,18.93,0,0
05/20/2004,18.6,19.25,18.55,18.67,0,0
05/21/2004,18.73,18.74,18,18.49,0,0
05/24/2004,18.79,18.82,17.96,18.08,0,0
05/25/2004,18.41,18.42,15.73,15.96,0,0
05/26/2004,16.09,16.3,15.78,15.97,0,0
05/27/2004,15.74,15.86,15.19,15.28,0,0
05/28/2004,15.44,15.65,15.39,15.5,0,0
06/01/2004,16.6,16.96,16.19,16.3,0,0
06/02/2004,16.05,16.7,15.95,16.08,0,0
06/03/2004,16.43,17.04,16.16,17.03,0,0
06/04/2004,16.24,16.9,15.82,16.78,0,0
06/07/2004,16.6,16.7,15.33,15.39,0,0
06/08/2004,15.79,15.88,15,15.01,0,0
06/09/2004,14.56,15.46,14.56,15.39,0,0
06/10/2004,15.33,15.35,14.92,15.04,0,0
06/14/2004,15.54,16.36,15.54,16.07,0,0
06/15/2004,15.34,15.35,14.72,15.05,0,0
06/16/2004,14.83,15.22,14.48,14.79,0,0
06/17/2004,15.06,15.58,15,15.15,0,0
06/18/2004,14.74,15.25,14.51,14.99,0,0
06/21/2004,15.61,15.62,14.96,15.26,0,0
06/22/2004,15.44,15.64,14.31,14.31,0,0
06/23/2004,14.6,14.82,13.75,13.98,0,0
06/24/2004,14.39,14.97,14.16,14.81,0,0
06/25/2004,14.78,15.29,14.47,15.19,0,0
06/28/2004,15.28,16.13,15.19,16.07,0,0
06/29/2004,15.22,16.28,15.22,15.47,0,0
06/30/2004,15.27,15.73,14.25,14.34,0,0
07/01/2004,14.74,15.57,14.41,15.2,0,0
07/02/2004,15.23,15.45,14.8,15.08,0,0
07/06/2004,16.25,16.75,16.13,16.25,0,0
07/07/2004,16.36,16.47,15.59,15.81,0,0
07/08/2004,15.86,16.36,15.5,16.2,0,0
07/09/2004,16.01,16.03,15.71,15.78,0,0
07/12/2004,15.25,15.61,14.61,14.96,0,0
07/13/2004,14.86,15.08,14.28,14.46,0,0
07/14/2004,14.9,15.11,13.34,13.76,0,0
07/15/2004,13.94,14.73,13.6,14.71,0,0
07/16/2004,14.27,14.58,13.95,14.34,0,0
07/19/2004,15.17,15.83,14.86,15.17,0,0
07/20/2004,15.53,15.57,13.98,14.17,0,0
07/21/2004,14,16.46,13.91,16.41,0,0
07/22/2004,16.65,17.1,15.29,15.75,0,0
07/23/2004,15.82,16.94,15.82,16.5,0,0
07/26/2004,17.22,17.93,16.98,17.3,0,0
07/27/2004,17.24,17.34,16.3,16.55,0,0
07/28/2004,16.77,17.41,15.94,16.15,0,0
07/29/2004,16,16.12,15.42,15.68,0,0
07/30/2004,15.85,15.88,15.27,15.32,0,0
08/02/2004,16.42,16.58,15.22,15.37,0,0
08/03/2004,15.56,16.05,15.28,16.03,0,0
08/04/2004,16.33,16.65,15.82,16.21,0,0
08/05/2004,16.19,18.41,16.17,18.32,0,0
08/06/2004,18.21,19.68,18.18,19.34,0,0
08/09/2004,19.97,19.97,18.63,18.89,0,0
08/10/2004,18.8,18.86,17.25,17.47,0,0
08/11/2004,18.15,18.49,17.84,18.04,0,0
08/12/2004,18.61,19.3,18.36,19.08,0,0
08/13/2004,18.91,19.25,17.97,17.98,0,0
08/16/2004,19.28,19.28,17.42,17.57,0,0
08/17/2004,16.58,17.28,16.16,17.02,0,0
08/18/2004,17.55,17.55,16.13,16.23,0,0
08/19/2004,16.54,17.55,16.31,16.96,0,0
08/20/2004,16.99,17.04,15.78,16,0,0
08/23/2004,16.68,16.71,15.79,15.88,0,0
08/24/2004,15.63,15.81,15.33,15.33,0,0
08/25/2004,15.4,15.76,14.81,14.98,0,0
08/26/2004,15.22,15.22,14.76,14.91,0,0
08/27/2004,14.91,15.02,14.67,14.71,0,0
08/30/2004,15.35,15.58,15.3,15.44,0,0
08/31/2004,15.64,15.85,15.28,15.29,0,0
09/01/2004,15.39,15.39,14.72,14.91,0,0
09/02/2004,14.97,15.05,14.18,14.28,0,0
09/03/2004,14.36,14.38,13.79,13.91,0,0
09/07/2004,14.52,14.64,14.03,14.07,0,0
09/08/2004,13.41,14.31,13.41,14.06,0,0
09/09/2004,14.12,14.41,13.7,14.01,0,0
09/10/2004,13.9,14.23,13.69,13.76,0,0
09/13/2004,13.64,13.78,13.16,13.17,0,0
09/14/2004,13.5,13.89,13.5,13.56,0,0
09/15/2004,13.88,14.67,13.68,14.64,0,0
09/16/2004,14.29,14.66,14.27,14.39,0,0
09/17/2004,14.11,14.41,13.93,14.03,0,0
09/20/2004,13.98,15.29,13.98,14.43,0,0
09/21/2004,14.44,14.44,13.38,13.66,0,0
09/22/2004,15.28,15.3,13.95,14.74,0,0
09/23/2004,14.85,15.08,14.61,14.8,0,0
09/24/2004,14.93,14.94,14.08,14.28,0,0
09/27/2004,14.86,15.09,14.55,14.62,0,0
09/28/2004,14.73,14.84,13.69,13.83,0,0
09/29/2004,14.09,14.14,13.2,13.21,0,0
09/30/2004,13.49,13.67,13.2,13.34,0,0
10/01/2004,13.11,13.11,12.6,12.75,0,0
10/04/2004,13.05,13.45,12.99,13.41,0,0
10/05/2004,13.51,14.19,13.51,13.95,0,0
10/06/2004,14.01,14.1,13.24,13.28,0,0
10/07/2004,13.33,14.66,13.32,14.5,0,0
10/08/2004,14.7,15.52,13.78,15.05,0,0
10/11/2004,14.69,15.27,14.28,14.71,0,0
10/12/2004,15.21,15.69,14.91,15.05,0,0
10/13/2004,13.92,15.63,13.92,15.42,0,0
10/14/2004,15.22,16.56,15.22,16.43,0,0
10/15/2004,16.28,16.49,14.72,15.04,0,0
10/18/2004,16.16,16.16,14.64,14.71,0,0
10/19/2004,16.32,16.32,14.32,15.13,0,0
10/20/2004,15.46,15.53,14.8,14.85,0,0
10/21/2004,14.98,15.19,14.28,14.54,0,0
10/22/2004,14.59,15.41,14.31,15.28,0,0
10/25/2004,16.07,16.71,16.02,16.58,0,0
10/26/2004,16.72,16.87,15.97,16.39,0,0
10/27/2004,16.48,16.53,15.66,15.72,0,0
10/28/2004,16.02,16.05,15.36,15.39,0,0
10/29/2004,15.83,16.29,14.96,16.27,0,0
11/01/2004,16.43,16.76,16.18,16.27,0,0
11/02/2004,15.99,16.32,15.21,16.18,0,0
11/03/2004,15.05,15.18,13.79,14.04,0,0
11/04/2004,13.83,14.02,12.95,13.97,0,0
11/05/2004,13.67,14.1,13.23,13.84,0,0
11/08/2004,14.18,14.48,13.68,13.8,0,0
11/09/2004,12.89,13.96,12.89,13.61,0,0
11/10/2004,13.16,13.51,12.79,13.08,0,0
11/11/2004,13.11,13.12,12.64,13.04,0,0
11/12/2004,13.24,13.48,13.04,13.33,0,0
11/15/2004,14.05,14.06,13.25,13.38,0,0
11/16/2004,13.41,13.67,13.2,13.21,0,0
11/17/2004,13.2,13.39,12.77,13.21,0,0
11/18/2004,13.22,13.29,12.96,12.98,0,0
11/19/2004,12.79,13.83,12.77,13.5,0,0
11/22/2004,13.71,13.71,12.94,12.97,0,0
11/23/2004,12.78,12.91,12.57,12.67,0,0
11/24/2004,12.58,12.89,12.56,12.72,0,0
11/26/2004,12.76,12.91,12.59,12.79,0,0
11/29/2004,12.99,13.69,12.93,13.3,0,0
11/30/2004,13.27,13.38,13.07,13.24,0,0
12/01/2004,13.1,13.12,12.77,12.97,0,0
12/02/2004,12.97,13.04,12.72,12.98,0,0
12/03/2004,13.02,13.06,12.4,12.96,0,0
12/06/2004,12.95,13.4,12.93,13.19,0,0
12/07/2004,13.07,13.74,12.96,13.67,0,0
12/08/2004,13.52,13.68,13.18,13.19,0,0
12/09/2004,13.52,13.71,12.77,12.88,0,0
12/10/2004,13.05,13.15,12.68,12.76,0,0
12/13/2004,12.37,12.61,12.13,12.54,0,0
12/14/2004,12.55,12.97,12.21,12.73,0,0
12/15/2004,12.41,12.88,12.23,12.35,0,0
12/16/2004,12.34,12.59,11.96,12.27,0,0
12/17/2004,12.34,12.75,11.87,11.95,0,0
12/20/2004,12.26,12.34,11.77,11.83,0,0
12/21/2004,11.78,12,11.37,11.55,0,0
12/22/2004,11.42,11.71,11.37,11.45,0,0
12/23/2004,11.41,11.64,11.14,11.23,0,0
12/27/2004,11.53,12.16,11.53,12.14,0,0
12/28/2004,12.25,12.4,11.97,12,0,0
12/29/2004,11.61,11.79,11.61,11.62,0,0
12/30/2004,12.25,12.61,12.18,12.56,0,0
12/31/2004,12.42,13.29,12.42,13.29,0,0
01/03/2005,13.39,14.23,13.25,14.08,0,0
01/04/2005,14.01,14.45,13.93,13.98,0,0
01/05/2005,13.98,14.09,13.26,14.09,0,0
01/06/2005,14.09,14.09,13.33,13.58,0,0
01/07/2005,13.47,13.51,12.94,13.49,0,0
01/10/2005,13.92,13.93,12.94,13.23,0,0
01/11/2005,13.44,13.68,13.05,13.19,0,0
01/12/2005,13.94,13.94,12.54,12.56,0,0
01/13/2005,12.7,12.86,12.37,12.84,0,0
01/14/2005,12.68,12.82,12.29,12.43,0,0
01/18/2005,13.13,13.15,12.3,12.47,0,0
01/19/2005,12.47,13.21,12.41,13.18,0,0
01/20/2005,13.37,14.11,13.28,13.83,0,0
01/21/2005,13.75,14.46,13.4,14.36,0,0
01/24/2005,14.38,14.75,14.17,14.65,0,0
01/25/2005,14.34,14.36,13.88,14.06,0,0
01/26/2005,13.84,13.84,13.06,13.44,0,0
01/27/2005,13.5,13.57,12.96,13.24,0,0
01/28/2005,13.15,13.56,12.83,13.24,0,0
01/31/2005,13.63,13.63,12.79,12.82,0,0
02/01/2005,12.8,13.02,12.02,12.03,0,0
02/02/2005,12.01,12.06,11.52,11.66,0,0
02/03/2005,12.03,12.12,11.72,11.79,0,0
02/04/2005,11.97,11.97,10.9,11.21,0,0
02/07/2005,11.53,11.75,11.36,11.73,0,0
02/08/2005,11.66,11.67,11.45,11.6,0,0
02/09/2005,11.52,12.02,11.41,12,0,0
02/10/2005,11.98,11.99,11.38,11.51,0,0
02/11/2005,11.64,11.82,11.25,11.43,0,0
02/14/2005,11.28,11.86,11.18,11.52,0,0
02/15/2005,11.57,11.76,11.13,11.27,0,0
02/16/2005,11.4,11.5,11.03,11.1,0,0
02/17/2005,11.25,11.91,11.21,11.77,0,0
02/18/2005,11.99,12.12,11.18,11.18,0,0
02/22/2005,12.18,13.2,12.09,13.14,0,0
02/23/2005,12.94,12.94,12.3,12.39,0,0
02/24/2005,12.51,12.51,11.48,11.57,0,0
02/25/2005,11.75,11.78,10.92,11.49,0,0
02/28/2005,11.89,12.5,11.73,12.08,0,0
03/01/2005,11.95,12.1,11.66,12.04,0,0
03/02/2005,12.88,12.91,12.2,12.5,0,0
03/03/2005,12.28,13.07,12.23,12.93,0,0
03/04/2005,12.49,12.5,11.94,11.94,0,0
03/07/2005,12.36,12.6,12.05,12.26,0,0
03/08/2005,12.06,12.5,11.95,12.4,0,0
03/09/2005,12.23,12.72,12.2,12.7,0,0
03/10/2005,12.62,12.97,12.42,12.49,0,0
03/11/2005,12.29,12.98,12.11,12.8,0,0
03/14/2005,12.82,12.99,12.36,12.39,0,0
03/15/2005,12.44,13.22,12.33,13.15,0,0
03/16/2005,13.3,13.81,13.19,13.49,0,0
03/17/2005,13.25,13.67,13.2,13.29,0,0
03/18/2005,13.65,13.67,13.08,13.14,0,0
03/21/2005,13.62,13.98,13.33,13.61,0,0
03/22/2005,13.76,14.28,13.15,14.27,0,0
03/23/2005,14.61,14.89,13.88,14.06,0,0
03/24/2005,13.86,13.88,12.97,13.42,0,0
03/28/2005,14.01,14.01,13.44,13.75,0,0
03/29/2005,13.96,14.68,13.38,14.49,0,0
03/30/2005,14.47,14.47,13.64,13.64,0,0
03/31/2005,13.71,14.1,13.57,14.02,0,0
04/01/2005,13.64,14.38,12.92,14.09,0,0
04/04/2005,14.53,14.76,13.96,14.11,0,0
04/05/2005,14.1,14.11,13.66,13.68,0,0
04/06/2005,13.75,13.76,12.89,13.15,0,0
04/07/2005,12.92,12.96,12.3,12.33,0,0
04/08/2005,12.06,12.65,11.52,12.62,0,0
04/11/2005,12.09,12.46,11.82,11.98,0,0
04/12/2005,12.12,12.83,11.2,11.3,0,0
04/13/2005,11.68,13.44,11.27,13.31,0,0
04/14/2005,13.4,14.6,12.67,14.53,0,0
04/15/2005,14.92,18.05,14.71,17.74,0,0
04/18/2005,18.33,18.59,16.41,16.56,0,0
04/19/2005,15.28,15.97,14.81,14.96,0,0
04/20/2005,14.86,17.25,14.52,16.92,0,0
04/21/2005,16.22,16.22,14.26,14.41,0,0
04/22/2005,14.54,16.32,14.2,15.38,0,0
04/25/2005,15.29,15.47,14.6,14.62,0,0
04/26/2005,14.27,15.15,14.27,14.91,0,0
04/27/2005,14.62,15.93,14.43,14.87,0,0
04/28/2005,14.19,16.87,14.19,16.86,0,0
04/29/2005,15.75,16.92,15.26,15.31,0,0
05/02/2005,15.45,16.01,15.08,15.12,0,0
05/03/2005,15.19,15.31,14.53,14.53,0,0
05/04/2005,14.44,15.38,13.7,13.85,0,0
05/05/2005,13.48,14.62,13.43,13.98,0,0
05/06/2005,13.29,14.06,13.11,14.05,0,0
05/09/2005,14.11,14.56,13.53,13.75,0,0
05/10/2005,14.05,15.11,14.03,14.91,0,0
05/11/2005,14.69,15.8,14.31,14.45,0,0
05/12/2005,14.43,16.23,14.16,16.12,0,0
05/13/2005,15.88,17.7,15.4,16.32,0,0
05/16/2005,16.87,16.87,15.67,15.68,0,0
05/17/2005,15.92,16.21,14.45,14.57,0,0
05/18/2005,14.11,14.18,13.3,13.63,0,0
05/19/2005,13.35,14.02,13.25,13.32,0,0
05/20/2005,13.57,13.73,13.07,13.14,0,0
05/23/2005,13.38,13.45,12.75,12.95,0,0
05/24/2005,13.12,13.3,12.53,12.69,0,0
05/25/2005,12.83,13.11,12.58,12.58,0,0
05/26/2005,12.23,12.38,11.65,12.24,0,0
05/27/2005,12.06,12.43,12.06,12.15,0,0
05/31/2005,12.69,13.45,12.67,13.29,0,0
06/01/2005,13.34,13.34,12.17,12.36,0,0
06/02/2005,12.35,12.43,11.8,11.84,0,0
06/03/2005,11.78,12.49,11.52,12.15,0,0
06/06/2005,12.68,13,12.21,12.28,0,0
06/07/2005,12.22,12.43,11.47,12.39,0,0
06/08/2005,12.05,12.83,12.05,12.7,0,0
06/09/2005,12.69,13.07,12.06,12.08,0,0
06/10/2005,12.16,12.4,11.9,11.96,0,0
06/13/2005,12.12,12.12,11.31,11.65,0,0
06/14/2005,11.65,12.02,11.52,11.79,0,0
06/15/2005,11.22,11.96,11.05,11.46,0,0
06/16/2005,11.24,11.36,11.04,11.15,0,0
06/17/2005,10.83,11.64,10.78,11.48,0,0
06/20/2005,12.51,12.53,11.31,11.47,0,0
06/21/2005,11.52,11.67,11.01,11.08,0,0
06/22/2005,10.96,11.31,10.81,11.05,0,0
06/23/2005,11.19,12.13,10.96,12.13,0,0
06/24/2005,12.27,12.32,11.95,12.18,0,0
06/27/2005,12.73,12.78,12.38,12.52,0,0
06/28/2005,12.31,12.31,11.55,11.58,0,0
06/29/2005,11.54,11.78,11.44,11.77,0,0
06/30/2005,11.72,12.1,11.5,12.04,0,0
07/01/2005,11.75,11.92,11.38,11.4,0,0
07/05/2005,12.41,12.41,11.53,11.68,0,0
07/06/2005,11.67,12.33,11.54,12.27,0,0
07/07/2005,13.91,13.92,12.48,12.49,0,0
07/08/2005,12.24,12.29,11.09,11.45,0,0
07/11/2005,10.96,11.41,10.53,11.28,0,0
07/12/2005,11.03,11.37,10.85,10.95,0,0
07/13/2005,11.09,11.44,10.8,10.84,0,0
07/14/2005,10.87,11.13,10.5,10.81,0,0
07/15/2005,10.61,10.9,10.13,10.33,0,0
07/18/2005,11.09,11.09,10.77,10.77,0,0
07/19/2005,10.63,10.79,10.36,10.45,0,0
07/20/2005,10.8,10.94,9.88,10.23,0,0
07/21/2005,10.23,11.21,10.23,10.97,0,0
07/22/2005,11.01,11.05,10.51,10.52,0,0
07/25/2005,11.12,11.28,10.7,11.1,0,0
07/26/2005,11.11,11.25,10.92,10.99,0,0
07/27/2005,11.03,11.03,10.34,10.36,0,0
07/28/2005,10.4,10.58,10.27,10.52,0,0
07/29/2005,10.24,11.73,10.24,11.57,0,0
08/01/2005,11.75,12.23,11.36,12.08,0,0
08/02/2005,12,12.03,11.69,11.75,0,0
08/03/2005,11.9,12.01,11.62,11.83,0,0
08/04/2005,12.12,12.57,11.99,12.52,0,0
08/05/2005,11.82,12.92,11.82,12.48,0,0
08/08/2005,12.56,13.29,12.56,13.21,0,0
08/09/2005,12.25,12.78,12.24,12.4,0,0
08/10/2005,12.03,12.56,11.51,12.38,0,0
08/11/2005,12.34,12.94,11.88,12.42,0,0
08/12/2005,12.36,12.98,12.18,12.74,0,0
08/15/2005,12.87,12.99,12.08,12.26,0,0
08/16/2005,12.37,13.89,12.28,13.52,0,0
08/17/2005,13.35,13.76,12.78,13.3,0,0
08/18/2005,13.47,13.88,13.01,13.42,0,0
08/19/2005,12.84,13.85,12.61,13.42,0,0
08/22/2005,13.67,13.89,13.2,13.42,0,0
08/23/2005,13.63,14.05,13.3,13.34,0,0
08/24/2005,13.56,14.18,13,14.17,0,0
08/25/2005,13.92,14.12,13.66,13.73,0,0
08/26/2005,13.79,14.2,13.65,13.72,0,0
08/29/2005,14.34,14.41,13.38,13.52,0,0
08/30/2005,13.49,14.18,13.47,13.65,0,0
08/31/2005,13.37,13.63,12.56,12.6,0,0
09/01/2005,12.86,13.37,12.31,13.15,0,0
09/02/2005,13.21,13.72,13.03,13.57,0,0
09/06/2005,14.17,14.18,12.9,12.93,0,0
09/07/2005,13.06,13.2,12.44,12.52,0,0
09/08/2005,12.72,12.94,12.37,12.93,0,0
09/09/2005,12.46,12.65,11.96,11.98,0,0
09/12/2005,11.66,11.88,11.45,11.65,0,0
09/13/2005,11.76,12.48,11.75,12.39,0,0
09/14/2005,12.79,13.26,12.68,12.91,0,0
09/15/2005,12.72,12.79,12.28,12.49,0,0
09/16/2005,11.89,11.93,11.07,11.22,0,0
09/19/2005,12.17,12.46,12.04,12.14,0,0
09/20/2005,12.23,12.96,11.83,12.64,0,0
09/21/2005,13.07,13.91,12.96,13.79,0,0
09/22/2005,13.84,14.39,13.31,13.33,0,0
09/23/2005,13.64,13.88,12.75,12.96,0,0
09/26/2005,13.27,13.47,12.64,13.04,0,0
09/27/2005,13.06,13.46,12.51,12.76,0,0
09/28/2005,12.6,12.98,12.37,12.63,0,0
09/29/2005,12.92,13.23,12.16,12.24,0,0
09/30/2005,12.42,12.44,11.92,11.92,0,0
10/03/2005,12.37,12.62,11.98,12.46,0,0
10/04/2005,12.5,13.21,12.11,13.2,0,0
10/05/2005,13.15,14.58,12.97,14.55,0,0
10/06/2005,14.53,15.59,14.04,14.96,0,0
10/07/2005,14.56,14.82,14.3,14.59,0,0
10/10/2005,14.93,15.61,14.87,15.55,0,0
10/11/2005,15.35,15.7,15.06,15.63,0,0
10/12/2005,15.56,16.27,15.04,16.22,0,0
10/13/2005,16.32,17.19,15.98,16.47,0,0
10/14/2005,15.99,16.03,14.83,14.87,0,0
10/17/2005,15.3,15.3,14.58,14.67,0,0
10/18/2005,14.92,15.4,14.79,15.33,0,0
10/19/2005,15.63,15.86,13.47,13.5,0,0
10/20/2005,14.18,16.19,13.98,16.11,0,0
10/21/2005,15.53,16.27,15.26,16.13,0,0
10/24/2005,16.18,16.44,14.61,14.74,0,0
10/25/2005,14.96,15.3,14.2,14.53,0,0
10/26/2005,14.8,14.88,13.72,14.59,0,0
10/27/2005,14.73,16.3,14.57,16.02,0,0
10/28/2005,15.45,15.61,14.11,14.25,0,0
10/31/2005,14.04,15.39,13.93,15.32,0,0
11/01/2005,14.85,15.66,14.65,14.85,0,0
11/02/2005,14.99,14.99,13.38,13.48,0,0
11/03/2005,13.12,13.23,12.5,13,0,0
11/04/2005,12.88,13.62,12.7,13.17,0,0
11/07/2005,13.11,13.65,12.76,13.1,0,0
11/08/2005,13.61,13.61,13.04,13.08,0,0
11/09/2005,13.14,13.36,12.42,12.8,0,0
11/10/2005,12.68,13.17,11.73,11.9,0,0
11/11/2005,11.82,11.96,11.63,11.63,0,0
11/14/2005,11.99,12.34,11.77,12.18,0,0
11/15/2005,12.16,12.69,11.7,12.23,0,0
11/16/2005,12.22,12.68,12.17,12.26,0,0
11/17/2005,11.92,12.2,11.25,11.25,0,0
11/18/2005,11.19,11.67,10.96,11.12,0,0
11/21/2005,11.18,11.38,10.71,10.82,0,0
11/22/2005,11.01,11.1,10.5,10.6,0,0
11/23/2005,10.96,11.03,10.67,10.96,0,0
11/25/2005,11.19,11.24,10.88,10.88,0,0
11/28/2005,11.34,11.99,11.33,11.84,0,0
11/29/2005,11.77,11.96,11.61,11.89,0,0
11/30/2005,11.84,12.13,11.55,12.06,0,0
12/01/2005,12.09,12.23,11.14,11.24,0,0
12/02/2005,11.1,11.21,10.94,11.01,0,0
12/05/2005,11.45,11.68,11.4,11.6,0,0
12/06/2005,11.16,11.59,10.96,11.52,0,0
12/07/2005,11.49,12.44,11.45,12.18,0,0
12/08/2005,11.88,12.41,11.73,12.21,0,0
12/09/2005,11.91,12.2,11.56,11.69,0,0
12/12/2005,10.86,11.81,10.83,11.47,0,0
12/13/2005,11.18,11.42,10.74,11.11,0,0
12/14/2005,10.75,10.79,10.39,10.48,0,0
12/15/2005,10.66,11.11,10.37,10.73,0,0
12/16/2005,10.7,10.75,10.15,10.68,0,0
12/19/2005,11.11,11.38,10.65,11.38,0,0
12/20/2005,11.32,11.45,11,11.19,0,0
12/21/2005,10.71,11.07,10.34,10.81,0,0
12/22/2005,10.82,10.89,10.28,10.29,0,0
12/23/2005,10.37,10.48,10.24,10.27,0,0
12/27/2005,10.97,11.65,10.83,11.57,0,0
12/28/2005,11.55,11.64,11.26,11.35,0,0
12/29/2005,11.36,11.67,11.14,11.61,0,0
12/30/2005,11.96,12.07,11.55,12.07,0,0
01/03/2006,12.25,12.51,10.99,11.14,0,0
01/04/2006,11.22,11.71,10.97,11.37,0,0
01/05/2006,11.43,11.84,11.31,11.31,0,0
01/06/2006,11.23,11.5,10.81,11,0,0
01/09/2006,11.35,11.35,10.98,11.13,0,0
01/10/2006,11.39,11.39,10.84,10.86,0,0
01/11/2006,11.03,11.16,10.83,10.94,0,0
01/12/2006,10.98,11.38,10.94,11.2,0,0
01/13/2006,11.4,11.61,11.11,11.23,0,0
01/17/2006,12.13,12.46,11.87,11.91,0,0
01/18/2006,12.62,12.7,12.2,12.25,0,0
01/19/2006,12.12,12.34,11.65,11.98,0,0
01/20/2006,12.1,14.56,11.89,14.56,0,0
01/23/2006,14.44,14.48,13.58,13.93,0,0
01/24/2006,13.79,13.83,13.14,13.31,0,0
01/25/2006,12.95,13.38,12.62,12.87,0,0
01/26/2006,12.89,12.91,12.19,12.42,0,0
01/27/2006,12.27,12.33,11.72,11.97,0,0
01/30/2006,12.22,12.46,12.07,12.39,0,0
01/31/2006,12.45,13.06,12.45,12.95,0,0
02/01/2006,13.03,13.03,12.34,12.36,0,0
02/02/2006,12.54,13.47,12.48,13.23,0,0
02/03/2006,13.37,13.7,12.64,12.96,0,0
02/06/2006,13.43,13.43,12.99,13.04,0,0
02/07/2006,13.2,13.67,12.97,13.59,0,0
02/08/2006,13.41,13.61,12.76,12.83,0,0
02/09/2006,12.56,13.15,12.27,13.12,0,0
02/10/2006,13.35,13.73,12.69,12.87,0,0
02/13/2006,13.34,13.7,13.05,13.35,0,0
02/14/2006,13.09,13.15,12.01,12.25,0,0
02/15/2006,12.43,12.95,12.21,12.31,0,0
02/16/2006,12.19,12.29,11.13,11.48,0,0
02/17/2006,11.64,12.21,11.52,12.01,0,0
02/21/2006,12.36,12.64,12.28,12.41,0,0
02/22/2006,12.27,12.3,11.68,11.88,0,0
02/23/2006,11.86,11.97,11.58,11.87,0,0
02/24/2006,11.94,12.06,11.42,11.46,0,0
02/27/2006,11.79,11.83,11.4,11.59,0,0
02/28/2006,11.74,12.36,11.71,12.34,0,0
03/01/2006,12.05,12.07,11.52,11.54,0,0
03/02/2006,11.79,11.95,11.56,11.72,0,0
03/03/2006,12.03,12.1,11.36,11.96,0,0
03/06/2006,12.22,12.91,12.22,12.74,0,0
03/07/2006,12.92,13.34,12.64,12.66,0,0
03/08/2006,12.83,13.34,12.26,12.32,0,0
03/09/2006,12.21,12.69,12.01,12.68,0,0
03/10/2006,12.52,12.6,11.79,11.85,0,0
03/13/2006,11.72,11.75,11.13,11.37,0,0
03/14/2006,11.61,11.72,10.53,10.74,0,0
03/15/2006,11.17,11.54,10.98,11.35,0,0
03/16/2006,10.59,12.05,10.57,11.98,0,0
03/17/2006,11.56,12.2,11.53,12.12,0,0
03/20/2006,12.11,12.21,11.82,11.82,0,0
03/21/2006,11.71,11.89,11.17,11.62,0,0
03/22/2006,11.71,11.79,11.11,11.21,0,0
03/23/2006,11.19,11.57,11.11,11.17,0,0
03/24/2006,11.23,11.48,11.09,11.19,0,0
03/27/2006,11.46,11.72,11.41,11.46,0,0
03/28/2006,11.69,11.9,11.38,11.58,0,0
03/29/2006,11.46,11.57,10.79,10.95,0,0
03/30/2006,11.03,11.73,10.7,11.57,0,0
03/31/2006,11.42,11.65,11.27,11.39,0,0
04/03/2006,11.47,11.62,11.03,11.57,0,0
04/04/2006,11.66,11.8,11.09,11.14,0,0
04/05/2006,11.24,11.36,11.06,11.13,0,0
04/06/2006,11.34,11.74,11.25,11.45,0,0
04/07/2006,11.44,12.31,11.2,12.26,0,0
04/10/2006,12.44,12.49,12.04,12.19,0,0
04/11/2006,12.09,13.06,12.06,13,0,0
04/12/2006,13.08,13.09,12.66,12.76,0,0
04/13/2006,12.93,13,12.28,12.38,0,0
04/17/2006,12.8,13.02,12.27,12.58,0,0
04/18/2006,12.55,12.55,11.31,11.4,0,0
04/19/2006,11.52,11.8,11.23,11.32,0,0
04/20/2006,11.3,11.67,11.02,11.64,0,0
04/21/2006,11.24,11.98,11.19,11.59,0,0
04/24/2006,12.26,12.42,11.67,11.75,0,0
04/25/2006,11.71,12.19,11.59,11.75,0,0
04/26/2006,11.76,11.79,11.34,11.76,0,0
04/27/2006,12.27,12.52,11.55,11.84,0,0
04/28/2006,12.13,12.13,11.42,11.59,0,0
05/01/2006,11.83,12.59,11.75,12.54,0,0
05/02/2006,12.2,12.27,11.93,11.99,0,0
05/03/2006,12.21,12.45,11.95,11.99,0,0
05/04/2006,11.92,12.16,11.71,11.86,0,0
05/05/2006,11.39,11.62,11.18,11.62,0,0
05/08/2006,11.98,12.06,11.81,12,0,0
05/09/2006,12.1,12.15,11.88,11.99,0,0
05/10/2006,12.22,12.32,11.78,11.78,0,0
05/11/2006,12.33,12.92,11.99,12.49,0,0
05/12/2006,12.71,14.26,12.71,14.19,0,0
05/15/2006,15.12,15.13,13.44,13.57,0,0
05/16/2006,13.49,13.61,12.98,13.35,0,0
05/17/2006,13.83,16.26,13.39,16.26,0,0
05/18/2006,15.54,17.09,14.96,16.99,0,0
05/19/2006,16.16,18.01,15.9,17.18,0,0
05/22/2006,18.55,19.62,16.73,17.72,0,0
05/23/2006,16.7,18.26,15.36,18.26,0,0
05/24/2006,17.87,19.87,17.13,17.36,0,0
05/25/2006,16.67,16.67,15.31,15.5,0,0
05/26/2006,14.92,15.04,14.26,14.26,0,0
05/30/2006,15.39,18.72,15.39,18.66,0,0
05/31/2006,18.09,18.09,16.41,16.44,0,0
06/01/2006,16.47,16.56,14.48,14.52,0,0
06/02/2006,14.17,14.97,13.92,14.32,0,0
06/05/2006,14.97,17.14,14.97,16.65,0,0
06/06/2006,16.72,18.56,16.65,17.34,0,0
06/07/2006,17.21,17.86,16.07,17.8,0,0
06/08/2006,17.92,20.75,17.88,18.35,0,0
06/09/2006,17.9,18.45,17.07,18.12,0,0
06/12/2006,18.13,21.25,17.89,20.96,0,0
06/13/2006,20.95,23.81,20.27,23.81,0,0
06/14/2006,23.45,23.49,21.45,21.46,0,0
06/15/2006,21.05,21.14,15.65,15.9,0,0
06/16/2006,16.56,18.13,16.52,17.25,0,0
06/19/2006,16.06,18.1,15.73,17.83,0,0
06/20/2006,17.52,17.65,16.39,16.69,0,0
06/21/2006,16.67,16.72,14.88,15.52,0,0
06/22/2006,15.95,16.66,15.56,15.88,0,0
06/23/2006,16.41,16.58,14.94,15.89,0,0
06/26/2006,16.55,16.61,15.49,15.62,0,0
06/27/2006,15.58,16.55,15.27,16.4,0,0
06/28/2006,16.02,17,15.78,15.79,0,0
06/29/2006,15.28,15.3,12.93,13.03,0,0
06/30/2006,12.9,13.47,12.74,13.08,0,0
07/03/2006,13.29,13.51,12.77,13.05,0,0
07/05/2006,13.92,14.77,13.86,14.15,0,0
07/06/2006,14.04,14.04,13.25,13.65,0,0
07/07/2006,13.9,14.45,13.43,13.97,0,0
07/10/2006,14.17,14.5,13.67,14.02,0,0
07/11/2006,14.31,14.68,13.1,13.14,0,0
07/12/2006,13.39,14.85,13.26,14.49,0,0
07/13/2006,15.17,17.83,15.17,17.79,0,0
07/14/2006,17.57,18.79,17.28,18.05,0,0
07/17/2006,18.73,18.76,17.75,18.64,0,0
07/18/2006,18.2,19.58,17.66,17.74,0,0
07/19/2006,17.62,17.62,14.47,15.55,0,0
07/20/2006,15.1,16.37,14.87,16.21,0,0
07/21/2006,16.23,17.56,16.23,17.4,0,0
07/24/2006,17.08,17.08,14.89,14.98,0,0
07/25/2006,15.44,15.68,14.31,14.85,0,0
07/26/2006,15.04,15.21,14.09,14.62,0,0
07/27/2006,14.26,15.39,14.07,14.94,0,0
07/28/2006,14.73,14.75,14.06,14.33,0,0
07/31/2006,15.01,15.13,14.86,14.95,0,0
08/01/2006,15.49,16.15,15.03,15.05,0,0
08/02/2006,14.93,14.93,13.92,14.34,0,0
08/03/2006,15.1,15.19,14.2,14.46,0,0
08/04/2006,14.03,14.91,13.65,14.34,0,0
08/07/2006,14.98,15.53,14.97,15.23,0,0
08/08/2006,15.2,15.55,14.86,15.23,0,0
08/09/2006,14.76,15.41,14.07,15.2,0,0
08/10/2006,15.56,15.73,14.45,14.46,0,0
08/11/2006,14.72,14.85,14.3,14.3,0,0
08/14/2006,14.15,14.43,13.41,14.26,0,0
08/15/2006,13.57,13.72,13.15,13.42,0,0
08/16/2006,12.69,12.95,12.11,12.41,0,0
08/17/2006,12.69,12.72,12.21,12.24,0,0
08/18/2006,12.11,12.52,11.57,11.64,0,0
08/21/2006,12.4,12.62,12.21,12.22,0,0
08/22/2006,12.42,12.42,11.93,12.19,0,0
08/23/2006,12.26,12.73,12.16,12.4,0,0
08/24/2006,12.24,12.58,12.21,12.4,0,0
08/25/2006,12.41,12.47,12.08,12.31,0,0
08/28/2006,12.92,12.92,12.07,12.18,0,0
08/29/2006,12.27,12.83,12.21,12.28,0,0
08/30/2006,12.14,12.35,12.1,12.22,0,0
08/31/2006,12.23,12.33,12.07,12.31,0,0
09/01/2006,12.14,12.33,11.91,11.96,0,0
09/05/2006,12.8,12.86,12.43,12.63,0,0
09/06/2006,13.06,13.88,13.06,13.74,0,0
09/07/2006,14.07,14.49,13.67,13.88,0,0
09/08/2006,13.79,13.8,13.05,13.16,0,0
09/11/2006,13.95,13.95,12.75,12.99,0,0
09/12/2006,13.04,13.14,11.55,11.92,0,0
09/13/2006,11.4,11.56,10.99,11.18,0,0
09/14/2006,11.36,11.81,11.3,11.55,0,0
09/15/2006,11.49,11.85,11.4,11.76,0,0
09/18/2006,12.28,12.41,11.58,11.78,0,0
09/19/2006,11.96,12.69,11.86,11.98,0,0
09/20/2006,11.75,11.75,11.34,11.39,0,0
09/21/2006,11.43,12.6,11.28,12.25,0,0
09/22/2006,12.47,13.28,12.47,12.59,0,0
09/25/2006,12.97,13.41,11.93,12.12,0,0
09/26/2006,12.23,12.23,11.51,11.53,0,0
09/27/2006,11.65,11.9,11.42,11.58,0,0
09/28/2006,11.64,12.06,11.59,11.72,0,0
09/29/2006,11.75,12.1,11.72,11.98,0,0
10/02/2006,12.45,12.72,12.11,12.57,0,0
10/03/2006,12.68,12.91,11.97,12.24,0,0
10/04/2006,12.64,12.64,11.62,11.86,0,0
10/05/2006,11.94,12.06,11.65,11.98,0,0
10/06/2006,11.99,12.17,11.55,11.56,0,0
10/09/2006,12.07,12.09,11.58,11.68,0,0
10/10/2006,11.77,11.89,11.47,11.52,0,0
10/11/2006,11.75,12.03,11.31,11.62,0,0
10/12/2006,11.5,11.51,11.09,11.09,0,0
10/13/2006,11.17,11.35,10.75,10.75,0,0
10/16/2006,11.07,11.2,10.91,11.09,0,0
10/17/2006,11.36,12.03,11.35,11.73,0,0
10/18/2006,11.44,11.83,11.33,11.34,0,0
10/19/2006,11.51,11.57,10.78,10.9,0,0
10/20/2006,11.06,11.23,10.44,10.63,0,0
10/23/2006,11.15,11.25,10.62,11.08,0,0
10/24/2006,11.25,11.27,10.78,10.78,0,0
10/25/2006,10.88,10.88,10.6,10.66,0,0
10/26/2006,10.56,10.96,10.47,10.56,0,0
10/27/2006,10.66,10.99,10.53,10.8,0,0
10/30/2006,11.36,11.43,10.92,11.2,0,0
10/31/2006,11.1,11.39,10.99,11.1,0,0
11/01/2006,10.93,11.68,10.89,11.51,0,0
11/02/2006,11.61,11.76,11.41,11.42,0,0
11/03/2006,11.16,11.43,10.98,11.16,0,0
11/06/2006,11.39,11.41,10.99,11.16,0,0
11/07/2006,11.06,11.19,10.87,11.09,0,0
11/08/2006,11.41,11.49,10.7,10.75,0,0
11/09/2006,10.65,11.07,10.57,11.01,0,0
11/10/2006,11.01,11.12,10.77,10.79,0,0
11/13/2006,11.19,11.26,10.69,10.86,0,0
11/14/2006,10.89,11.31,10.14,10.5,0,0
11/15/2006,10.47,10.61,10.13,10.31,0,0
11/16/2006,10.13,10.35,10.04,10.16,0,0
11/17/2006,10.37,10.48,10.05,10.05,0,0
11/20/2006,10.42,10.48,9.91,9.97,0,0
11/21/2006,10.05,10.06,9.84,9.9,0,0
11/22/2006,10.02,10.15,9.81,10.14,0,0
11/24/2006,10.81,10.86,10.56,10.73,0,0
11/27/2006,11.26,12.33,11.14,12.3,0,0
11/28/2006,12.48,12.55,11.56,11.62,0,0
11/29/2006,11.41,11.43,10.67,10.83,0,0
11/30/2006,10.88,11.3,10.58,10.91,0,0
12/01/2006,11.07,12.28,10.96,11.66,0,0
12/04/2006,12.01,12.01,10.98,11.23,0,0
12/05/2006,11.13,11.59,10.85,11.27,0,0
12/06/2006,11.39,11.55,11.19,11.33,0,0
12/07/2006,11.35,12.68,11.17,12.67,0,0
12/08/2006,12.58,12.67,11.91,12.07,0,0
12/11/2006,11.88,11.93,10.71,10.71,0,0
12/12/2006,11.2,11.39,10.62,10.65,0,0
12/13/2006,10.45,10.58,10.15,10.18,0,0
12/14/2006,10.74,10.75,9.64,9.97,0,0
12/15/2006,9.68,10.07,9.39,10.05,0,0
12/18/2006,10.64,10.91,10.4,10.6,0,0
12/19/2006,11.06,11.31,10.27,10.3,0,0
12/20/2006,10.3,10.33,10.03,10.26,0,0
12/21/2006,10.36,10.89,10.13,10.53,0,0
12/22/2006,10.59,11.46,10.59,11.36,0,0
12/26/2006,12.03,12.03,11.24,11.26,0,0
12/27/2006,11.12,11.12,10.59,10.64,0,0
12/28/2006,10.84,11.06,10.73,10.99,0,0
12/29/2006,10.95,11.65,10.71,11.56,0,0
01/03/2007,12.16,12.75,11.53,12.04,0,0
01/04/2007,12.4,12.42,11.28,11.51,0,0
01/05/2007,11.84,12.25,11.68,12.14,0,0
01/08/2007,12.48,12.83,11.78,12,0,0
01/09/2007,11.86,12.47,11.69,11.91,0,0
01/10/2007,12.34,12.5,11.43,11.47,0,0
01/11/2007,11.42,11.48,10.5,10.87,0,0
01/12/2007,10.93,10.93,10.14,10.15,0,0
01/16/2007,10.64,10.89,10.4,10.74,0,0
01/17/2007,10.9,10.9,10.35,10.59,0,0
01/18/2007,10.65,11.04,10.45,10.85,0,0
01/19/2007,10.8,11.03,10.24,10.4,0,0
01/22/2007,10.77,11.08,10.62,10.77,0,0
01/23/2007,10.94,10.94,10.22,10.34,0,0
01/24/2007,10.41,10.41,9.87,9.89,0,0
01/25/2007,9.99,11.38,9.95,11.22,0,0
01/26/2007,10.95,11.6,10.92,11.13,0,0
01/29/2007,11.5,11.6,10.92,11.45,0,0
01/30/2007,11.28,11.49,10.95,10.96,0,0
01/31/2007,11.09,11.26,10.27,10.42,0,0
02/01/2007,10.32,10.43,10.14,10.31,0,0
02/02/2007,10.3,10.36,9.96,10.08,0,0
02/05/2007,10.53,10.7,10.44,10.55,0,0
02/06/2007,10.55,10.88,10.44,10.65,0,0
02/07/2007,10.31,10.56,10.24,10.32,0,0
02/08/2007,10.49,10.91,10.4,10.44,0,0
02/09/2007,10.42,11.56,10.25,11.1,0,0
02/12/2007,11.33,11.88,11.3,11.61,0,0
02/13/2007,11.42,11.42,10.33,10.34,0,0
02/14/2007,10.19,10.26,9.7,10.23,0,0
02/15/2007,10.28,10.32,10.05,10.22,0,0
02/16/2007,10.42,10.44,9.98,10.02,0,0
02/20/2007,10.62,10.72,10.14,10.24,0,0
02/21/2007,10.48,10.53,10.17,10.2,0,0
02/22/2007,10.23,10.52,10.01,10.18,0,0
02/23/2007,10.41,10.7,10.36,10.58,0,0
02/26/2007,10.59,11.44,10.52,11.15,0,0
02/27/2007,12.12,19.01,12.1,18.31,0,0
02/28/2007,17.21,17.29,14.5,15.42,0,0
03/01/2007,17.76,19.4,15.36,15.82,0,0
03/02/2007,16.7,18.63,16.04,18.61,0,0
03/05/2007,20.4,20.41,18.13,19.63,0,0
03/06/2007,18.31,18.34,15.76,15.96,0,0
03/07/2007,16.25,16.27,14.52,15.24,0,0
03/08/2007,14.34,14.7,13.48,14.29,0,0
03/09/2007,13.7,14.62,13.67,14.09,0,0
03/12/2007,14.96,14.96,13.76,13.99,0,0
03/13/2007,14.87,18.42,14.6,18.13,0,0
03/14/2007,17.63,21.25,16.75,17.27,0,0
03/15/2007,16.91,16.91,15.27,16.43,0,0
03/16/2007,15.38,17.71,15.29,16.79,0,0
03/19/2007,15.82,15.82,14.58,14.59,0,0
03/20/2007,15.01,15.16,13.25,13.27,0,0
03/21/2007,13.27,13.67,11.21,12.19,0,0
03/22/2007,12.29,12.95,12.04,12.93,0,0
03/23/2007,13.13,13.18,12.46,12.95,0,0
03/26/2007,13.39,14.7,12.91,13.16,0,0
03/27/2007,13.35,13.9,13.35,13.48,0,0
03/28/2007,14.28,15.51,14.22,14.98,0,0
03/29/2007,14.45,16.05,14.34,15.14,0,0
03/30/2007,14.94,15.82,14.14,14.64,0,0
04/02/2007,14.91,15.46,14.4,14.53,0,0
04/03/2007,14.02,14.06,12.81,13.46,0,0
04/04/2007,13.82,13.91,13.2,13.24,0,0
04/05/2007,13.57,13.66,12.69,13.23,0,0
04/09/2007,13.26,13.56,12.89,13.14,0,0
04/10/2007,13.33,13.33,12.56,12.68,0,0
04/11/2007,12.72,14.08,12.72,13.49,0,0
04/12/2007,13.65,14.15,12.58,12.71,0,0
04/13/2007,12.67,13,12.13,12.2,0,0
04/16/2007,11.86,12.1,11.46,11.98,0,0
04/17/2007,11.7,12.17,11.5,12.14,0,0
04/18/2007,12.48,12.57,11.95,12.42,0,0
04/19/2007,13.16,13.27,12.41,12.54,0,0
04/20/2007,12.03,12.67,11.97,12.07,0,0
04/23/2007,12.54,13.08,12.51,13.04,0,0
04/24/2007,13.12,13.89,13.04,13.12,0,0
04/25/2007,12.74,13.23,12.58,13.21,0,0
04/26/2007,13.16,13.67,12.67,12.79,0,0
04/27/2007,13.12,13.26,12.41,12.45,0,0
04/30/2007,12.9,14.31,12.78,14.22,0,0
05/01/2007,14.1,14.6,13.48,13.51,0,0
05/02/2007,13.52,13.52,12.55,13.08,0,0
05/03/2007,13.01,13.36,12.89,13.09,0,0
05/04/2007,12.91,13.36,12.59,12.91,0,0
05/07/2007,13.34,13.37,13.11,13.15,0,0
05/08/2007,13.48,13.69,13.16,13.21,0,0
05/09/2007,13.43,13.5,12.54,12.88,0,0
05/10/2007,13.31,13.85,12.89,13.6,0,0
05/11/2007,13.47,13.47,12.63,12.95,0,0
05/14/2007,13.26,14.43,13.01,13.96,0,0
05/15/2007,13.88,14.3,13.27,14.01,0,0
05/16/2007,14.02,14.18,13.47,13.5,0,0
05/17/2007,13.62,13.82,13.25,13.51,0,0
05/18/2007,13.01,13.22,12.69,12.76,0,0
05/21/2007,13.24,13.3,12.7,13.3,0,0
05/22/2007,13.29,13.38,12.7,13.06,0,0
05/23/2007,12.77,13.28,12.55,13.24,0,0
05/24/2007,13.15,14.36,12.92,14.08,0,0
05/25/2007,13.81,13.87,13.23,13.34,0,0
05/29/2007,13.86,13.95,13.31,13.53,0,0
05/30/2007,14.18,14.29,12.82,12.83,0,0
05/31/2007,12.78,13.18,12.62,13.05,0,0
06/01/2007,12.77,13.01,12.43,12.78,0,0
06/04/2007,13.47,13.54,13.21,13.29,0,0
06/05/2007,13.58,14.17,13.54,13.63,0,0
06/06/2007,14.07,15.06,14.06,14.87,0,0
06/07/2007,15.08,17.09,14.89,17.06,0,0
06/08/2007,16.75,16.78,14.73,14.84,0,0
06/11/2007,15.31,15.47,14.24,14.71,0,0
06/12/2007,15.46,16.7,14.77,16.67,0,0
06/13/2007,16.05,16.1,14.67,14.73,0,0
06/14/2007,14.76,14.82,13.59,13.64,0,0
06/15/2007,13.01,13.97,12.58,13.94,0,0
06/18/2007,14.42,14.51,13.35,13.42,0,0
06/19/2007,13.78,13.8,12.79,12.85,0,0
06/20/2007,12.77,14.76,12.75,14.67,0,0
06/21/2007,14.8,15.56,14.17,14.21,0,0
06/22/2007,14.45,16.58,14.31,15.75,0,0
06/25/2007,16.5,17.24,15.41,16.65,0,0
06/26/2007,16.46,18.89,16.21,18.89,0,0
06/27/2007,18.87,18.98,15.44,15.53,0,0
06/28/2007,15.7,15.71,14.98,15.54,0,0
06/29/2007,15.25,17.13,14.62,16.23,0,0
07/02/2007,16.48,16.48,15.31,15.4,0,0
07/03/2007,15.29,15.3,14.85,14.92,0,0
07/05/2007,15.37,15.95,15.17,15.48,0,0
07/06/2007,15.36,15.59,14.67,14.72,0,0
07/09/2007,15.34,15.69,15.03,15.16,0,0
07/10/2007,15.88,17.68,15.83,17.57,0,0
07/11/2007,17.69,17.91,16.64,16.64,0,0
07/12/2007,16.39,16.39,14.93,15.54,0,0
07/13/2007,15.39,15.51,14.79,15.15,0,0
07/16/2007,15.57,15.83,15.27,15.59,0,0
07/17/2007,15.58,15.78,15.31,15.63,0,0
07/18/2007,16.38,17.06,15.95,16,0,0
07/19/2007,15.43,15.62,15.06,15.23,0,0
07/20/2007,15.39,17.63,15.36,16.95,0,0
07/23/2007,16.62,17.09,16.39,16.81,0,0
07/24/2007,17.63,19.09,17.48,18.55,0,0
07/25/2007,17.77,19.46,17.38,18.1,0,0
07/26/2007,19.41,23.36,19.3,20.74,0,0
07/27/2007,20.34,24.17,19.6,24.17,0,0
07/30/2007,23.64,23.64,20.86,20.87,0,0
07/31/2007,20.08,23.93,19.68,23.52,0,0
08/01/2007,23.71,26.22,23.26,23.67,0,0
08/02/2007,22.94,23,21.2,21.22,0,0
08/03/2007,21.52,25.55,21.09,25.16,0,0
08/06/2007,25.32,26.47,22.44,22.94,0,0
08/07/2007,23.33,23.74,20.79,21.56,0,0
08/08/2007,20.97,22.95,19.33,21.45,0,0
08/09/2007,24.46,26.9,23.84,26.48,0,0
08/10/2007,28.04,29.84,26.91,28.3,0,0
08/13/2007,28.02,28.02,25.48,26.57,0,0
08/14/2007,25.56,28.29,25.31,27.68,0,0
08/15/2007,28.22,31.76,26.16,30.67,0,0
08/16/2007,32.68,37.5,30.44,30.83,0,0
08/17/2007,25.25,31.46,25.23,29.99,0,0
08/20/2007,29.87,29.95,25.8,26.33,0,0
08/21/2007,26.39,26.72,24.77,25.25,0,0
08/22/2007,24.33,24.44,22.87,22.89,0,0
08/23/2007,22.47,23.61,22.05,22.62,0,0
08/24/2007,22.75,23.03,20.44,20.72,0,0
08/27/2007,22.24,22.83,21.96,22.72,0,0
08/28/2007,23.87,26.57,23.72,26.3,0,0
08/29/2007,25.87,26.02,23.44,23.81,0,0
08/30/2007,25.4,25.58,23.69,25.06,0,0
08/31/2007,23.53,24.07,22.47,23.38,0,0
09/04/2007,24.81,24.81,21.71,22.78,0,0
09/05/2007,24.03,25.45,23.8,24.58,0,0
09/06/2007,24.43,25.14,23.66,23.99,0,0
09/07/2007,25.98,26.97,25.6,26.23,0,0
09/10/2007,26.91,28.82,26.56,27.38,0,0
09/11/2007,27.11,27.21,25.19,25.27,0,0
09/12/2007,25.97,26.21,24.57,24.96,0,0
09/13/2007,25.01,25.32,23.83,24.76,0,0
09/14/2007,26.38,26.48,24.68,24.92,0,0
09/17/2007,26.45,27.08,25.8,26.48,0,0
09/18/2007,25.79,26.23,20.27,20.35,0,0
09/19/2007,19.96,20.57,19.17,20.03,0,0
09/20/2007,20.47,20.82,19.55,20.45,0,0
09/21/2007,19.44,19.81,18.37,19,0,0
09/24/2007,19.04,19.62,18.32,19.37,0,0
09/25/2007,20.25,20.46,18.44,18.6,0,0
09/26/2007,17.92,18.18,17.3,17.63,0,0
09/27/2007,17.12,17.47,16.95,17,0,0
09/28/2007,17.23,18.22,16.91,18,0,0
10/01/2007,18.44,18.44,17.11,17.84,0,0
10/02/2007,17.67,18.89,17.6,18.49,0,0
10/03/2007,18.88,18.99,18.31,18.8,0,0
10/04/2007,18.65,18.65,18.26,18.44,0,0
10/05/2007,17.55,17.56,16.45,16.91,0,0
10/08/2007,17.73,17.83,17.32,17.46,0,0
10/09/2007,17.15,17.28,16.09,16.12,0,0
10/10/2007,16.42,17.35,16.39,16.67,0,0
10/11/2007,16.15,19.73,16.08,18.88,0,0
10/12/2007,18.68,18.74,17.49,17.73,0,0
10/15/2007,18.14,20.01,17.95,19.25,0,0
10/16/2007,20.07,20.75,19.73,20.02,0,0
10/17/2007,18.76,20.11,18.28,18.54,0,0
10/18/2007,19.16,19.56,17.73,18.5,0,0
10/19/2007,19.15,22.96,19.02,22.96,0,0
10/22/2007,23.89,23.94,21.38,21.64,0,0
10/23/2007,21.29,21.43,20.13,20.41,0,0
10/24/2007,21.16,24.15,20.59,20.8,0,0
10/25/2007,20.84,22.4,20.04,21.17,0,0
10/26/2007,19.84,20.97,19.48,19.56,0,0
10/29/2007,19.93,20.24,19.54,19.87,0,0
10/30/2007,20.46,21.15,20.31,21.07,0,0
10/31/2007,20.53,22.09,18.3,18.53,0,0
11/01/2007,19.89,24.15,19.77,23.21,0,0
11/02/2007,22.56,25.17,22.56,23.01,0,0
11/05/2007,25.25,25.46,23.61,24.31,0,0
11/06/2007,23.5,23.74,21.24,21.39,0,0
11/07/2007,23.15,26.85,22.75,26.49,0,0
11/08/2007,26.45,29.15,25.32,26.16,0,0
11/09/2007,27.96,28.84,26.21,28.5,0,0
11/12/2007,30.57,31.09,27.37,31.09,0,0
11/13/2007,27.47,27.5,23.82,24.1,0,0
11/14/2007,23.35,27.03,23.07,25.94,0,0
11/15/2007,26.96,29.31,25.98,28.06,0,0
11/16/2007,27.04,28.12,25.12,25.49,0,0
11/19/2007,26.74,27.18,25.74,26.01,0,0
11/20/2007,26.12,27.35,23.62,24.88,0,0
11/21/2007,26.3,27.77,24.55,26.84,0,0
11/23/2007,26.42,26.42,25.35,25.61,0,0
11/26/2007,26.46,28.95,25.84,28.91,0,0
11/27/2007,28.14,28.24,26.23,26.28,0,0
11/28/2007,25.14,25.14,23.55,24.11,0,0
11/29/2007,24.59,24.61,23.35,23.97,0,0
11/30/2007,22.67,23.39,22,22.87,0,0
12/03/2007,23.59,24.49,23.4,23.61,0,0
12/04/2007,24.3,24.59,23.32,23.79,0,0
12/05/2007,22.72,23.03,21.87,22.53,0,0
12/06/2007,22.68,22.75,20.87,20.96,0,0
12/07/2007,20.69,21.01,20.29,20.85,0,0
12/10/2007,21.16,21.46,20.36,20.74,0,0
12/11/2007,20.69,23.7,19.77,23.59,0,0
12/12/2007,20.82,24.22,20.49,22.47,0,0
12/13/2007,23.53,24.04,22.41,22.56,0,0
12/14/2007,23.53,23.53,22.26,23.27,0,0
12/17/2007,24.13,24.86,23.42,24.52,0,0
12/18/2007,23.7,24.6,22.41,22.64,0,0
12/19/2007,22.62,22.68,21.3,21.68,0,0
12/20/2007,21.02,21.67,20.58,20.58,0,0
12/21/2007,19.82,19.82,18.28,18.47,0,0
12/24/2007,19.08,19.42,18.48,18.6,0,0
12/26/2007,19.37,19.47,18.6,18.66,0,0
12/27/2007,19.15,20.51,19.15,20.26,0,0
12/28/2007,19.59,21.05,19.44,20.74,0,0
12/31/2007,21.87,22.75,21.79,22.5,0,0
01/02/2008,22.58,24.05,22.4,23.17,0,0
01/03/2008,23.11,23.27,22.11,22.49,0,0
01/04/2008,23.5,24.3,23.25,23.94,0,0
01/07/2008,24.62,24.88,23.3,23.79,0,0
01/08/2008,23.27,25.6,22.63,25.43,0,0
01/09/2008,25.61,25.95,23.9,24.12,0,0
01/10/2008,24.56,24.61,22.62,23.45,0,0
01/11/2008,24.04,24.41,23.22,23.68,0,0
01/14/2008,23.76,23.93,22.65,22.9,0,0
01/15/2008,24.1,24.59,22.97,23.34,0,0
01/16/2008,23.9,24.38,22.85,24.38,0,0
01/17/2008,24.11,28.51,23.87,28.46,0,0
01/18/2008,27.55,29.3,26.27,27.18,0,0
01/22/2008,35.12,37.57,29.71,31.01,0,0
01/23/2008,33.84,34.42,28.47,29.02,0,0
01/24/2008,28.07,28.48,27.03,27.78,0,0
01/25/2008,26.19,29.76,25.93,29.08,0,0
01/28/2008,29.67,30.26,27.57,27.78,0,0
01/29/2008,26.61,27.96,26.55,27.32,0,0
01/30/2008,27.53,28.34,24.74,27.62,0,0
01/31/2008,28.78,28.81,25.45,26.2,0,0
02/01/2008,25.66,25.75,24.02,24.02,0,0
02/04/2008,25.09,26.03,24.85,25.99,0,0
02/05/2008,27.2,28.49,27.2,28.24,0,0
02/06/2008,27.75,29.31,27.04,28.97,0,0
02/07/2008,29.51,29.7,26.78,27.66,0,0
02/08/2008,27.98,28.89,27.22,28.01,0,0
02/11/2008,29.14,29.57,27.32,27.6,0,0
02/12/2008,26.56,27.17,25.25,26.33,0,0
02/13/2008,25.67,26.06,24.57,24.88,0,0
02/14/2008,24.64,25.64,23.98,25.54,0,0
02/15/2008,25.58,25.67,24.45,25.02,0,0
02/19/2008,25.39,26.59,24.73,25.59,0,0
02/20/2008,25.6,26.95,24.21,24.4,0,0
02/21/2008,24.42,25.45,23.74,25.12,0,0
02/22/2008,24.99,25.93,23.62,24.06,0,0
02/25/2008,24.06,25.07,22.69,23.03,0,0
02/26/2008,23.44,23.45,21.64,21.9,0,0
02/27/2008,21.9,23.01,21.83,22.69,0,0
02/28/2008,22.69,23.79,22.69,23.53,0,0
02/29/2008,23.54,26.91,23.54,26.54,0,0
03/03/2008,27.54,28.13,26.27,26.28,0,0
03/04/2008,27.19,27.42,25.51,25.52,0,0
03/05/2008,25.52,25.77,23.3,24.6,0,0
03/06/2008,25.45,27.9,25.04,27.55,0,0
03/07/2008,28.52,29.29,26.48,27.49,0,0
03/10/2008,28.13,29.73,27.92,29.38,0,0
03/11/2008,27.25,28.64,26.35,26.36,0,0
03/12/2008,26.39,27.25,24.9,27.22,0,0
03/13/2008,27.22,29.62,25.65,27.29,0,0
03/14/2008,27.31,32.89,26.02,31.16,0,0
03/17/2008,35.14,35.6,31.1,32.24,0,0
03/18/2008,32.24,32.24,25.58,25.79,0,0
03/19/2008,25.78,29.95,25.16,29.84,0,0
03/20/2008,29.84,29.84,25.8,26.62,0,0
03/24/2008,26.64,27.04,24.75,25.73,0,0
03/25/2008,25.75,26.42,25.17,25.72,0,0
03/26/2008,25.75,26.85,25.51,26.08,0,0
03/27/2008,25.55,25.98,24.91,25.88,0,0
03/28/2008,25.81,25.96,25.04,25.71,0,0
03/31/2008,25.71,26.77,25.35,25.61,0,0
04/01/2008,25.61,25.61,22.52,22.68,0,0
04/02/2008,22.64,23.65,22.39,23.43,0,0
04/03/2008,23.84,24.15,23,23.21,0,0
04/04/2008,23,23.31,21.75,22.45,0,0
04/07/2008,22.45,22.73,21.21,22.42,0,0
04/08/2008,22.42,23.16,22.36,22.36,0,0
04/09/2008,22.36,23.57,22.36,22.81,0,0
04/10/2008,22.8,23.22,21.63,21.98,0,0
04/11/2008,23.03,23.59,22.65,23.46,0,0
04/14/2008,23.46,24.35,23.46,23.82,0,0
04/15/2008,23.84,23.99,22.72,22.78,0,0
04/16/2008,22.03,22.09,20.5,20.53,0,0
04/17/2008,21.13,21.54,20.35,20.37,0,0
04/18/2008,20.37,20.37,19.21,20.13,0,0
04/21/2008,20.15,21.12,20.15,20.5,0,0
04/22/2008,20.47,21.6,20.47,20.87,0,0
04/23/2008,20.63,20.95,19.88,20.26,0,0
04/24/2008,20.26,20.77,19.21,20.06,0,0
04/25/2008,19.6,20.36,19.28,19.59,0,0
04/28/2008,20.14,20.25,19.37,19.64,0,0
04/29/2008,19.86,20.54,19.63,20.24,0,0
04/30/2008,20.24,20.81,19.69,20.79,0,0
05/01/2008,20.78,20.83,18.87,18.88,0,0
05/02/2008,18.87,19.11,17.97,18.18,0,0
05/05/2008,18.68,19.29,18.68,18.9,0,0
05/06/2008,18.9,19.57,18.11,18.21,0,0
05/07/2008,18.48,19.98,18.42,19.73,0,0
05/08/2008,19.73,19.92,18.62,19.4,0,0
05/09/2008,19.98,20.01,19.3,19.41,0,0
05/12/2008,19.17,19.48,17.63,17.79,0,0
05/13/2008,17.79,18.63,17.76,17.98,0,0
05/14/2008,17.98,17.98,16.74,17.66,0,0
05/15/2008,17.65,17.84,16.25,16.3,0,0
05/16/2008,16.3,17.92,16.3,16.47,0,0
05/19/2008,16.47,17.34,15.82,17.01,0,0
05/20/2008,17.02,18.42,17.02,17.58,0,0
05/21/2008,17.64,18.89,17.01,18.59,0,0
05/22/2008,18.92,19.11,17.82,18.05,0,0
05/23/2008,18.58,19.8,18.38,19.55,0,0
05/27/2008,20.78,20.95,19.42,19.64,0,0
05/28/2008,19.64,20.03,19.01,19.07,0,0
05/29/2008,19.08,19.17,17.54,18.14,0,0
05/30/2008,18.14,18.21,17.56,17.83,0,0
06/02/2008,17.83,20.45,17.83,19.83,0,0
06/03/2008,19.8,21,18.89,20.24,0,0
06/04/2008,20.64,21.31,19.76,20.8,0,0
06/05/2008,20.54,20.59,18.62,18.63,0,0
06/06/2008,18.63,23.79,18.63,23.56,0,0
06/09/2008,23.56,24.47,22.58,23.12,0,0
06/10/2008,24.37,24.42,22.31,23.18,0,0
06/11/2008,23.44,24.3,22.86,24.12,0,0
06/12/2008,23.61,23.98,21.91,23.33,0,0
06/13/2008,23.02,23.14,21.04,21.22,0,0
06/16/2008,21.22,22.84,20.73,20.95,0,0
06/17/2008,20.96,21.42,20.02,21.13,0,0
06/18/2008,21.67,22.86,21.26,22.24,0,0
06/19/2008,22.24,22.61,20.91,21.58,0,0
06/20/2008,21.58,23.7,21.58,22.87,0,0
06/23/2008,22.89,23.14,22.52,22.64,0,0
06/24/2008,22.69,23.48,21.68,22.42,0,0
06/25/2008,22.42,22.42,20.62,20.83,0,0
06/26/2008,22.23,23.99,22.15,23.93,0,0
06/27/2008,23.75,24.56,23.3,23.44,0,0
06/30/2008,24.25,24.26,23.27,23.95,0,0
07/01/2008,25.14,25.57,23.64,23.65,0,0
07/02/2008,23.4,25.96,22.7,25.92,0,0
07/03/2008,25.92,25.92,24.53,24.76,0,0
07/07/2008,25.48,26.91,24.73,25.78,0,0
07/08/2008,25.72,26.05,23.02,23.15,0,0
07/09/2008,23.16,25.39,22.59,25.23,0,0
07/10/2008,25.22,26.62,25.07,25.59,0,0
07/11/2008,25.56,29.44,25.56,27.49,0,0
07/14/2008,27.49,29.3,26.9,28.48,0,0
07/15/2008,28.47,30.81,27.01,28.54,0,0
07/16/2008,28.19,28.32,24.87,25.1,0,0
07/17/2008,24.58,25.5,23.99,25.01,0,0
07/18/2008,25.01,25.19,24.03,24.05,0,0
07/21/2008,24.05,24.58,23.04,23.05,0,0
07/22/2008,24.02,24.08,21.05,21.18,0,0
07/23/2008,21.23,22.08,20.73,21.31,0,0
07/24/2008,21.31,23.61,21.31,23.44,0,0
07/25/2008,23.45,23.45,22.31,22.91,0,0
07/28/2008,22.91,24.62,22.91,24.23,0,0
07/29/2008,24.2,24.22,21.96,22.03,0,0
07/30/2008,22.03,22.31,20.99,21.21,0,0
07/31/2008,22.33,22.96,21.45,22.94,0,0
08/01/2008,22.66,23.37,22.35,22.57,0,0
08/04/2008,23.53,23.86,22.94,23.49,0,0
08/05/2008,22.99,22.99,21.08,21.14,0,0
08/06/2008,21.66,21.66,19.75,20.23,0,0
08/07/2008,20.23,21.46,20.23,21.15,0,0
08/08/2008,21.15,21.69,20.11,20.66,0,0
08/11/2008,20.66,20.96,19.66,20.12,0,0
08/12/2008,20.64,21.51,20.38,21.17,0,0
08/13/2008,21.57,22.11,20.8,21.55,0,0
08/14/2008,22.3,22.3,20.07,20.34,0,0
08/15/2008,20.24,20.65,19.57,19.58,0,0
08/18/2008,19.58,21.44,19.58,20.98,0,0
08/19/2008,21.76,22.14,21.28,21.28,0,0
08/20/2008,21.3,21.67,20.39,20.42,0,0
08/21/2008,20.43,21.08,18.94,19.82,0,0
08/22/2008,19.83,19.83,18.64,18.81,0,0
08/25/2008,18.78,21.22,18.78,20.97,0,0
08/26/2008,21.08,21.27,20.48,20.49,0,0
08/27/2008,20.48,20.67,19.53,19.76,0,0
08/28/2008,19.36,19.66,19.22,19.43,0,0
08/29/2008,19.43,20.71,19.43,20.65,0,0
09/02/2008,20.65,22.3,20.47,21.99,0,0
09/03/2008,21.99,22.3,21.39,21.43,0,0
09/04/2008,22.01,24.15,21.91,24.03,0,0
09/05/2008,24.54,24.71,22.97,23.06,0,0
09/08/2008,22.22,24.03,22.12,22.64,0,0
09/09/2008,22.69,25.68,22.58,25.47,0,0
09/10/2008,25.47,25.48,23.8,24.52,0,0
09/11/2008,25.38,26.25,24.39,24.39,0,0
09/12/2008,24.8,26.67,24.8,25.66,0,0
09/15/2008,25.66,31.87,25.66,31.7,0,0
09/16/2008,31.7,33.7,30.24,30.3,0,0
09/17/2008,31.96,36.4,31.92,36.22,0,0
09/18/2008,36.1,42.16,33.1,33.1,0,0
09/19/2008,33.07,33.08,27.95,32.07,0,0
09/22/2008,32.4,34.22,30.81,33.85,0,0
09/23/2008,33.85,36.08,32.64,35.72,0,0
09/24/2008,35.7,36.71,34.16,35.19,0,0
09/25/2008,35.05,35.09,32.45,32.82,0,0
09/26/2008,32.82,36.4,32.82,34.74,0,0
09/29/2008,36.92,48.4,36.92,46.72,0,0
09/30/2008,43.77,43.8,38.86,39.39,0,0
10/01/2008,39.39,42.38,39.39,39.81,0,0
10/02/2008,39.82,46.48,39.82,45.26,0,0
10/03/2008,43.82,45.52,41.52,45.14,0,0
10/06/2008,45.12,58.24,45.12,52.05,0,0
10/07/2008,52.05,54.19,47.03,53.68,0,0
10/08/2008,53.68,59.06,51.93,57.53,0,0
10/09/2008,57.57,64.92,52.54,63.92,0,0
10/10/2008,65.85,76.94,64.53,69.95,0,0
10/13/2008,69.95,71.42,54.69,54.99,0,0
10/14/2008,50.67,59.81,50.67,55.13,0,0
10/15/2008,55.69,69.47,55.69,69.25,0,0
10/16/2008,69.21,81.17,66.51,67.61,0,0
10/17/2008,67.65,74.48,59.82,70.33,0,0
10/20/2008,70.4,70.4,52.7,52.97,0,0
10/21/2008,52.95,56.37,50.91,53.11,0,0
10/22/2008,63.12,72.53,59.47,69.65,0,0
10/23/2008,68.03,79.43,64.4,67.8,0,0
10/24/2008,67.8,89.53,67.8,79.13,0,0
10/27/2008,79.13,81.65,71.29,80.06,0,0
10/28/2008,73.3,78.98,65.66,66.96,0,0
10/29/2008,66.96,71.14,62.72,69.96,0,0
10/30/2008,69.83,69.83,62.67,62.9,0,0
10/31/2008,63.92,65.85,56.73,59.89,0,0
11/03/2008,60.17,60.77,53.63,53.68,0,0
11/04/2008,53.68,53.68,44.25,47.73,0,0
11/05/2008,47.73,55.61,46.87,54.56,0,0
11/06/2008,56.71,64.78,55.6,63.68,0,0
11/07/2008,62.79,62.94,56.03,56.1,0,0
11/10/2008,56.09,62.09,54.63,59.98,0,0
11/11/2008,59.98,64.73,58.68,61.44,0,0
11/12/2008,61.52,67.19,61.52,66.46,0,0
11/13/2008,66.45,69.99,58.66,59.83,0,0
11/14/2008,62.6,66.31,59.76,66.31,0,0
11/17/2008,69.57,69.59,65.1,69.15,0,0
11/18/2008,70.09,73.13,67.18,67.64,0,0
11/19/2008,68.46,75,67.34,74.26,0,0
11/20/2008,74.26,81.48,72.76,80.86,0,0
11/21/2008,80.74,80.74,71.63,72.67,0,0
11/24/2008,71.19,71.35,61.81,64.7,0,0
11/25/2008,64.76,65.49,60.25,60.9,0,0
11/26/2008,60.9,62.5,54.62,54.92,0,0
11/28/2008,56.02,56.82,55.26,55.28,0,0
12/01/2008,60.47,68.6,60.36,68.51,0,0
12/02/2008,66.68,67.01,62.31,62.98,0,0
12/03/2008,62.98,65.37,60.18,60.72,0,0
12/04/2008,62.19,65.08,60.21,63.64,0,0
12/05/2008,63.64,66.54,59.26,59.93,0,0
12/08/2008,58.86,59.87,57.35,58.49,0,0
12/09/2008,59.48,59.57,56.37,58.91,0,0
12/10/2008,58.91,58.91,53.79,55.73,0,0
12/11/2008,55.08,56.44,52.94,55.78,0,0
12/12/2008,55.78,58.84,54.26,54.28,0,0
12/15/2008,55.68,58.49,55.68,56.76,0,0
12/16/2008,56.76,56.76,50.91,52.37,0,0
12/17/2008,52,52.19,49.36,49.84,0,0
12/18/2008,49.84,49.84,44.5,47.34,0,0
12/19/2008,46.01,46.01,41.29,44.93,0,0
12/22/2008,44.93,46.69,42.75,44.56,0,0
12/23/2008,43.19,45.39,41.68,45.02,0,0
12/24/2008,45.02,45.02,44.15,44.21,0,0
12/26/2008,44.27,44.36,42.92,43.38,0,0
12/29/2008,44.79,46.24,43.36,43.9,0,0
12/30/2008,43.98,44.29,41.63,41.63,0,0
12/31/2008,41.63,41.63,37.96,40,0,0
01/02/2009,39.58,39.82,36.88,39.19,0,0
01/05/2009,39.24,40.22,38.3,39.08,0,0
01/06/2009,38.03,39.33,37.34,38.56,0,0
01/07/2009,40.33,43.82,40.12,43.39,0,0
01/08/2009,43.38,44.6,42.56,42.56,0,0
01/09/2009,41.18,43.13,41.05,42.82,0,0
01/12/2009,42.06,46.62,41.98,45.84,0,0
01/13/2009,45.84,47.08,43.23,43.27,0,0
01/14/2009,46.24,51.55,46.14,49.14,0,0
01/15/2009,49.14,55.16,49.14,51,0,0
01/16/2009,48.11,50.66,45.96,46.11,0,0
01/20/2009,50.12,57.36,49.27,56.65,0,0
01/21/2009,51.52,54.12,46.15,46.42,0,0
01/22/2009,50.65,51.76,46.51,47.29,0,0
01/23/2009,50.39,51.11,46.43,47.27,0,0
01/26/2009,47.78,47.93,44.29,45.69,0,0
01/27/2009,45.11,45.93,42.2,42.25,0,0
01/28/2009,39.69,40.67,38.09,39.66,0,0
01/29/2009,41.34,43.03,41.12,42.63,0,0
01/30/2009,42.63,45.53,42.09,44.84,0,0
02/02/2009,49.42,49.54,45.26,45.52,0,0
02/03/2009,45.52,45.52,42.43,43.06,0,0
02/04/2009,43.06,44.52,41.39,43.85,0,0
02/05/2009,43.83,46.23,42.32,43.73,0,0
02/06/2009,43.71,43.71,41.2,43.37,0,0
02/09/2009,45.4,45.45,43.04,43.64,0,0
02/10/2009,45.14,48.1,44.18,46.67,0,0
02/11/2009,46.67,46.67,44.5,44.53,0,0
02/12/2009,44.52,48.63,41.21,41.25,0,0
02/13/2009,41.57,43.02,40.73,42.93,0,0
02/17/2009,48.14,51.18,46.96,48.66,0,0
02/18/2009,48.66,50.29,46,48.46,0,0
02/19/2009,48.54,48.54,44.81,47.08,0,0
02/20/2009,47.08,52.04,47.08,49.3,0,0
02/23/2009,49.3,53.16,48.97,52.62,0,0
02/24/2009,52.5,52.56,44.28,45.49,0,0
02/25/2009,45.73,47.23,42.84,44.67,0,0
02/26/2009,43.75,45.33,41.91,44.66,0,0
02/27/2009,46.71,47.34,44.46,46.35,0,0
03/02/2009,49.96,53.25,48.35,52.65,0,0
03/03/2009,52.65,52.76,48.5,50.93,0,0
03/04/2009,46.9,48.07,45.02,47.56,0,0
03/05/2009,47.56,51.92,46.98,50.17,0,0
03/06/2009,50.17,51.95,47.65,49.33,0,0
03/09/2009,49.35,51.34,48.4,49.68,0,0
03/10/2009,47.93,47.93,43.88,44.37,0,0
03/11/2009,43.35,44.26,42.36,43.61,0,0
03/12/2009,43.59,43.98,40.75,41.18,0,0
03/13/2009,40.99,43.52,40.03,42.36,0,0
03/16/2009,42.36,44.23,42.36,43.74,0,0
03/17/2009,44.23,44.59,40.74,40.8,0,0
03/18/2009,41.14,42.39,38.98,40.06,0,0
03/19/2009,38.81,44.17,38.81,43.68,0,0
03/20/2009,43.6,47.63,43.07,45.89,0,0
03/23/2009,45.89,45.89,42.06,43.23,0,0
03/24/2009,43.24,44,41.63,42.93,0,0
03/25/2009,42.35,44.2,40.81,42.25,0,0
03/26/2009,40.62,41.71,40.17,40.36,0,0
03/27/2009,40.36,42.13,40.36,41.04,0,0
03/30/2009,44.86,46.28,44.86,45.54,0,0
03/31/2009,45.54,45.54,42.27,44.14,0,0
04/01/2009,45.42,45.59,42.26,42.28,0,0
04/02/2009,42.28,42.68,40.3,42.04,0,0
04/03/2009,42.03,42.03,39.64,39.7,0,0
04/06/2009,41.96,43.02,40.83,40.93,0,0
04/07/2009,41.48,42.5,40.36,40.39,0,0
04/08/2009,40.39,40.86,38.7,38.85,0,0
04/09/2009,37.22,37.74,36.53,36.53,0,0
04/13/2009,38.32,38.91,37.51,37.81,0,0
04/14/2009,37.95,38.5,36.88,37.67,0,0
04/15/2009,37.85,38.06,36.1,36.17,0,0
04/16/2009,36.04,36.8,34.88,35.79,0,0
04/17/2009,35.36,35.52,33.68,33.94,0,0
04/20/2009,36.41,39.58,36.38,39.18,0,0
04/21/2009,40.27,40.29,36.95,37.14,0,0
04/22/2009,37.97,38.19,36.01,38.1,0,0
04/23/2009,38.1,38.52,37.01,37.15,0,0
04/24/2009,36.86,37.53,36.37,36.82,0,0
04/27/2009,39.46,39.52,37.97,38.32,0,0
04/28/2009,39.43,39.64,37.42,37.95,0,0
04/29/2009,37.95,37.95,35.37,36.08,0,0
04/30/2009,36.09,36.71,34.5,36.5,0,0
05/01/2009,36.5,36.88,34.88,35.3,0,0
05/04/2009,35.3,36.24,34.31,34.53,0,0
05/05/2009,34.54,35.14,33.36,33.36,0,0
05/06/2009,33.36,33.7,32.43,32.45,0,0
05/07/2009,32.1,34.56,31.91,33.44,0,0
05/08/2009,32.36,32.72,31.19,32.05,0,0
05/11/2009,32.05,34.06,32.05,32.87,0,0
05/12/2009,32.68,33.29,31.57,31.8,0,0
05/13/2009,32.97,33.99,32.56,33.65,0,0
05/14/2009,33.65,33.96,31.32,31.37,0,0
05/15/2009,31.54,33.61,30.59,33.12,0,0
05/18/2009,32.91,32.91,30,30.24,0,0
05/19/2009,30.23,30.32,28.35,28.8,0,0
05/20/2009,27.47,29.16,26.57,29.03,0,0
05/21/2009,29.03,32.77,29.03,31.35,0,0
05/22/2009,31.36,32.71,30.57,32.63,0,0
05/26/2009,34.57,34.57,30.38,30.62,0,0
05/27/2009,30.8,32.53,29.62,32.36,0,0
05/28/2009,31.54,33.32,31.1,31.67,0,0
05/29/2009,31.3,31.65,28.85,28.92,0,0
06/01/2009,28.74,30.05,28.45,30.04,0,0
06/02/2009,30.04,30.11,28.3,29.63,0,0
06/03/2009,29.62,31.79,29.62,31.02,0,0
06/04/2009,31.02,31.02,29.92,30.18,0,0
06/05/2009,29.39,30.81,28.85,29.62,0,0
06/08/2009,30.86,31.82,29.33,29.77,0,0
06/09/2009,29.77,29.77,27.79,28.27,0,0
06/10/2009,26.9,29.74,26.9,28.46,0,0
06/11/2009,27.36,28.11,26.81,28.11,0,0
06/12/2009,28.08,28.5,27.73,28.15,0,0
06/15/2009,29.7,31.09,29.64,30.81,0,0
06/16/2009,30.29,32.75,30.07,32.68,0,0
06/17/2009,31.19,32.77,30.64,31.54,0,0
06/18/2009,31.54,31.54,29.6,30.03,0,0
06/19/2009,29.16,29.32,27.56,27.99,0,0
06/22/2009,30.4,32.05,30.3,31.17,0,0
06/23/2009,31.32,31.54,30.19,30.58,0,0
06/24/2009,30.58,30.58,28.79,29.05,0,0
06/25/2009,29.45,29.56,26.3,26.36,0,0
06/26/2009,27.09,27.22,25.76,25.93,0,0
06/29/2009,25.93,27.18,25.29,25.35,0,0
06/30/2009,25.36,27.38,25.02,26.35,0,0
07/01/2009,25.73,26.31,24.8,26.22,0,0
07/02/2009,26.22,28.62,26.22,27.95,0,0
07/06/2009,30.32,30.6,28.99,29,0,0
07/07/2009,28.9,30.94,28.9,30.85,0,0
07/08/2009,30.85,33.05,30.43,31.3,0,0
07/09/2009,30.23,30.48,29.28,29.78,0,0
07/10/2009,29.78,30.34,28.82,29.02,0,0
07/13/2009,28.36,29.24,25.42,26.31,0,0
07/14/2009,26.31,26.84,24.99,25.02,0,0
07/15/2009,25.05,26.06,23.83,25.89,0,0
07/16/2009,25.96,26.18,24.51,25.42,0,0
07/17/2009,25.42,25.55,23.88,24.34,0,0
07/20/2009,25.06,25.42,24.26,24.4,0,0
07/21/2009,24.28,25.14,23.81,23.87,0,0
07/22/2009,24.05,24.14,23.24,23.47,0,0
07/23/2009,23.71,24.05,23.21,23.43,0,0
07/24/2009,23.87,23.87,23,23.09,0,0
07/27/2009,24.06,24.86,24.02,24.28,0,0
07/28/2009,24.28,25.61,24.28,25.01,0,0
07/29/2009,25.46,26.18,25.41,25.61,0,0
07/30/2009,25.4,25.76,24.85,25.4,0,0
07/31/2009,25.4,26.22,24.93,25.92,0,0
08/03/2009,25.92,26.49,25.56,25.56,0,0
08/04/2009,25.55,26.15,24.89,24.89,0,0
08/05/2009,24.91,25.85,24.86,24.9,0,0
08/06/2009,24.9,26.15,24.47,25.67,0,0
08/07/2009,24.74,24.95,23.98,24.76,0,0
08/10/2009,24.76,25.82,24.76,24.99,0,0
08/11/2009,24.98,26.98,24.98,25.99,0,0
08/12/2009,25.99,26.5,25.11,25.45,0,0
08/13/2009,25.35,26.15,24.71,24.71,0,0
08/14/2009,24.77,25.94,24.26,24.27,0,0
08/17/2009,24.27,28.39,24.27,27.89,0,0
08/18/2009,27.89,27.89,26.08,26.18,0,0
08/19/2009,28.08,28.14,26.14,26.26,0,0
08/20/2009,26.45,26.45,24.75,25.09,0,0
08/21/2009,24.49,25.06,23.91,25.01,0,0
08/24/2009,25.01,25.7,25.01,25.14,0,0
08/25/2009,25.13,25.13,23.98,24.92,0,0
08/26/2009,24.91,25.56,24.69,24.95,0,0
08/27/2009,25.13,25.89,24.43,24.68,0,0
08/28/2009,24.44,25.5,24.28,24.76,0,0
08/31/2009,24.76,27.01,24.76,26.01,0,0
09/01/2009,26.01,29.23,26,29.15,0,0
09/02/2009,29.14,29.57,28.41,28.9,0,0
09/03/2009,28.9,28.9,26.98,27.1,0,0
09/04/2009,26.98,26.98,24.86,25.26,0,0
09/08/2009,25.26,26.15,25.26,25.62,0,0
09/09/2009,25.66,25.93,24.23,24.32,0,0
09/10/2009,24.4,24.76,22.82,23.55,0,0
09/11/2009,23.49,24.33,22.48,24.15,0,0
09/14/2009,25.39,25.39,23.75,23.86,0,0
09/15/2009,23.9,24.27,23.07,23.42,0,0
09/16/2009,23.29,23.92,22.78,23.69,0,0
09/17/2009,23.99,24.07,23.06,23.65,0,0
09/18/2009,23.65,24.43,23.14,23.92,0,0
09/21/2009,25.34,25.51,23.71,24.06,0,0
09/22/2009,23.81,23.98,23.06,23.08,0,0
09/23/2009,22.9,23.68,22.19,23.49,0,0
09/24/2009,23.67,25.37,23.44,24.95,0,0
09/25/2009,25.18,26.34,24.81,25.61,0,0
09/28/2009,26.26,26.4,24.85,24.88,0,0
09/29/2009,24.88,25.28,24.55,25.19,0,0
09/30/2009,25.19,26.45,24.76,25.61,0,0
10/01/2009,25.98,28.42,25.98,28.27,0,0
10/02/2009,29.34,29.56,27.98,28.68,0,0
10/05/2009,29.34,29.34,26.57,26.84,0,0
10/06/2009,26.41,26.41,25.19,25.7,0,0
10/07/2009,25.78,25.82,24.57,24.68,0,0
10/08/2009,24.68,24.69,23.9,24.18,0,0
10/09/2009,24.39,24.54,22.99,23.12,0,0
10/12/2009,23.12,23.53,22.67,23.01,0,0
10/13/2009,23,24.07,22.74,22.99,0,0
10/14/2009,22.08,22.89,21.55,22.86,0,0
10/15/2009,23.51,23.53,21.49,21.72,0,0
10/16/2009,21.72,22.6,20.98,21.43,0,0
10/19/2009,21.41,22.46,20.91,21.49,0,0
10/20/2009,21.55,21.76,20.9,20.9,0,0
10/21/2009,20.9,22.48,20.1,22.22,0,0
10/22/2009,22.22,22.77,20.33,20.69,0,0
10/23/2009,20.67,22.59,20.36,22.27,0,0
10/26/2009,23.06,24.86,21.89,24.31,0,0
10/27/2009,24.38,25.22,24.03,24.83,0,0
10/28/2009,24.83,27.94,24.83,27.91,0,0
10/29/2009,27.16,27.19,24.68,24.76,0,0
10/30/2009,24.76,31.59,24.76,30.69,0,0
11/02/2009,30.7,31.84,28.07,29.78,0,0
11/03/2009,30.62,30.8,28.77,28.81,0,0
11/04/2009,28.81,28.81,26.61,27.72,0,0
11/05/2009,27.28,27.39,25.41,25.43,0,0
11/06/2009,26.17,26.17,24.06,24.19,0,0
11/09/2009,24.19,24.24,23.14,23.15,0,0
11/10/2009,23.15,23.53,22.78,22.84,0,0
11/11/2009,22.84,23.68,21.61,23.04,0,0
11/12/2009,23.04,24.61,22.91,24.24,0,0
11/13/2009,24.25,24.43,23.22,23.36,0,0
11/16/2009,23.36,23.42,22.02,22.89,0,0
11/17/2009,22.81,23.33,22.27,22.41,0,0
11/18/2009,22.35,22.65,21.63,21.63,0,0
11/19/2009,22.77,24.2,22.61,22.63,0,0
11/20/2009,23.45,23.45,22.14,22.19,0,0
11/23/2009,21.98,21.98,20.9,21.16,0,0
11/24/2009,21.28,21.87,20.35,20.47,0,0
11/25/2009,20.23,20.57,20.05,20.48,0,0
11/27/2009,25.75,25.93,23.14,24.76,0,0
11/30/2009,24.95,25.57,24.19,24.51,0,0
12/01/2009,24.51,24.51,21.88,21.92,0,0
12/02/2009,22.02,22.19,21.01,21.12,0,0
12/03/2009,21.1,22.5,20.61,22.46,0,0
12/04/2009,21.18,22.76,20.62,21.25,0,0
12/07/2009,22.32,22.46,21.6,22.1,0,0
12/08/2009,23.28,23.97,22.84,23.69,0,0
12/09/2009,23.21,24.2,22.54,22.66,0,0
12/10/2009,22.66,22.66,21.77,22.32,0,0
12/11/2009,21.45,22.31,21.39,21.59,0,0
12/14/2009,21.59,21.59,20.57,21.15,0,0
12/15/2009,21.09,21.87,20.91,21.49,0,0
12/16/2009,20.89,21.2,20.46,20.54,0,0
12/17/2009,21.89,22.86,21.4,22.51,0,0
12/18/2009,21.84,23.02,21.68,21.68,0,0
12/21/2009,21.46,21.51,20.28,20.49,0,0
12/22/2009,20.39,20.4,19.54,19.54,0,0
12/23/2009,19.54,19.97,19.35,19.71,0,0
12/24/2009,19.67,19.67,19.25,19.46,0,0
12/28/2009,20.29,20.53,19.9,19.93,0,0
12/29/2009,19.87,20.12,19.62,20.01,0,0
12/30/2009,20.36,20.44,19.93,19.96,0,0
12/31/2009,19.96,21.83,19.89,21.68,0,0
01/04/2010,21.68,21.68,20.03,20.04,0,0
01/05/2010,20.05,20.13,19.34,19.35,0,0
01/06/2010,19.59,19.68,18.77,19.16,0,0
01/07/2010,19.68,19.71,18.7,19.06,0,0
01/08/2010,19.27,19.27,18.11,18.13,0,0
01/11/2010,16.93,17.74,16.86,17.55,0,0
01/12/2010,17.95,19.46,17.95,18.25,0,0
01/13/2010,17.94,18.72,17.56,17.85,0,0
01/14/2010,18.16,18.27,17.38,17.63,0,0
01/15/2010,17.63,19.02,17.63,17.91,0,0
01/19/2010,18.66,18.85,17.33,17.58,0,0
01/20/2010,18.51,19.69,18.44,18.68,0,0
01/21/2010,18.59,22.3,18.27,22.27,0,0
01/22/2010,22.27,28.01,22.27,27.31,0,0
01/25/2010,27.32,27.32,24.61,25.41,0,0
01/26/2010,26.03,26.22,22.77,24.55,0,0
01/27/2010,24.81,25.69,23.14,23.14,0,0
01/28/2010,22.79,25.3,22.69,23.73,0,0
01/29/2010,23.73,25.03,22.11,24.62,0,0
02/01/2010,24.33,24.33,22.58,22.59,0,0
02/02/2010,22.59,22.99,21.08,21.48,0,0
02/03/2010,22.11,22.11,21.33,21.6,0,0
02/04/2010,22.63,26.32,22.63,26.08,0,0
02/05/2010,25.69,29.22,25.37,26.11,0,0
02/08/2010,26.11,27.11,25.48,26.51,0,0
02/09/2010,26.51,26.56,24.78,26,0,0
02/10/2010,26.36,26.77,24.8,25.4,0,0
02/11/2010,25.82,26.11,23.87,23.96,0,0
02/12/2010,23.96,25.54,22.73,22.73,0,0
02/16/2010,23.55,23.55,22.13,22.25,0,0
02/17/2010,22.47,22.6,21.7,21.72,0,0
02/18/2010,21.72,22.21,20.6,20.63,0,0
02/19/2010,21.07,21.14,19.71,20.02,0,0
02/22/2010,20.16,21,19.59,19.94,0,0
02/23/2010,20.39,21.94,20.06,21.37,0,0
02/24/2010,21.23,21.58,20.22,20.27,0,0
02/25/2010,22.03,22.68,20.06,20.1,0,0
02/26/2010,19.88,20.53,19.32,19.5,0,0
03/01/2010,19.93,19.94,19.18,19.26,0,0
03/02/2010,18.83,19.36,18.6,19.06,0,0
03/03/2010,18.95,19.3,18.42,18.83,0,0
03/04/2010,18.86,19.27,18.58,18.72,0,0
03/05/2010,18.06,18.15,17.23,17.42,0,0
03/08/2010,17.95,17.96,17.56,17.79,0,0
03/09/2010,18.18,18.19,17.51,17.92,0,0
03/10/2010,18,18.6,17.43,18.57,0,0
03/11/2010,18.9,19.34,18.06,18.06,0,0
03/12/2010,17.97,18.53,17.58,17.58,0,0
03/15/2010,18.28,18.78,17.96,18,0,0
03/16/2010,17.78,18.01,17.42,17.69,0,0
03/17/2010,16.97,17.17,16.52,16.91,0,0
03/18/2010,16.96,16.99,16.31,16.62,0,0
03/19/2010,16.17,17.57,16.17,16.97,0,0
03/22/2010,18.3,18.34,16.77,16.87,0,0
03/23/2010,17.06,17.09,16.21,16.35,0,0
03/24/2010,16.85,17.92,16.83,17.55,0,0
03/25/2010,17.07,18.54,16.62,18.4,0,0
03/26/2010,18.27,18.69,17.35,17.77,0,0
03/29/2010,18.17,18.28,17.57,17.59,0,0
03/30/2010,17.64,18.08,17.13,17.13,0,0
03/31/2010,17.66,17.92,17.29,17.59,0,0
04/01/2010,17.01,18.09,16.79,17.47,0,0
04/05/2010,17.96,18.16,17.02,17.02,0,0
04/06/2010,17.39,17.54,16.08,16.23,0,0
04/07/2010,16.72,17.21,16.16,16.62,0,0
04/08/2010,17.21,17.8,16.3,16.48,0,0
04/09/2010,16.32,16.65,16.06,16.14,0,0
04/12/2010,15.67,16,15.23,15.58,0,0
04/13/2010,15.98,16.77,15.81,16.2,0,0
04/14/2010,15.8,16.38,15.55,15.59,0,0
04/15/2010,15.87,16.5,15.68,15.89,0,0
04/16/2010,16.19,19.7,16.11,18.36,0,0
04/19/2010,19.14,19.55,17.34,17.34,0,0
04/20/2010,16.84,16.89,15.73,15.73,0,0
04/21/2010,15.94,16.85,15.5,16.32,0,0
04/22/2010,17.48,18.19,16.2,16.47,0,0
04/23/2010,16.62,16.71,16.12,16.62,0,0
04/26/2010,17.52,17.53,17.07,17.47,0,0
04/27/2010,18.13,23.2,17.94,22.81,0,0
04/28/2010,22.08,23.03,20.86,21.08,0,0
04/29/2010,20.37,20.37,18.44,18.44,0,0
04/30/2010,18.75,22.39,18.41,22.05,0,0
05/03/2010,22.41,22.41,19.61,20.19,0,0
05/04/2010,22.46,25.7,22.46,23.84,0,0
05/05/2010,25.96,27.23,23.75,24.91,0,0
05/06/2010,25.88,40.71,24.43,32.8,0,0
05/07/2010,32.76,42.15,31.71,40.95,0,0
05/10/2010,28.65,30.89,25.68,28.84,0,0
05/11/2010,31.04,31.04,25.86,28.32,0,0
05/12/2010,26.56,26.67,24.98,25.52,0,0
05/13/2010,26.17,26.85,24.3,26.68,0,0
05/14/2010,28.4,33.24,28.4,31.24,0,0
05/17/2010,31.33,35.25,30.76,30.84,0,0
05/18/2010,28.67,34.17,28.09,33.55,0,0
05/19/2010,34.65,38.42,33.07,35.32,0,0
05/20/2010,41.79,46.37,40.3,45.79,0,0
05/21/2010,47.66,48.2,38.95,40.1,0,0
05/24/2010,41.74,41.74,35.57,38.32,0,0
05/25/2010,43.15,43.74,34.59,34.61,0,0
05/26/2010,32.54,35.02,29.39,35.02,0,0
05/27/2010,30.24,31.03,29.54,29.68,0,0
05/28/2010,30.23,33.3,29.53,32.07,0,0
06/01/2010,34.87,35.68,31.82,35.54,0,0
06/02/2010,34.39,34.57,29.94,30.17,0,0
06/03/2010,29.65,31.2,29.12,29.46,0,0
06/04/2010,32.93,36.12,31.81,35.48,0,0
06/07/2010,35.66,36.8,34.43,36.57,0,0
06/08/2010,36.53,37.38,33.36,33.7,0,0
06/09/2010,32.33,34.12,30.23,33.73,0,0
06/10/2010,31,31.77,29.69,30.57,0,0
06/11/2010,31.79,31.79,28.6,28.79,0,0
06/14/2010,27.94,28.72,26.98,28.58,0,0
06/15/2010,27.68,27.84,25.68,25.87,0,0
06/16/2010,26.72,26.72,25.34,25.92,0,0
06/17/2010,25.59,26.64,25.05,25.05,0,0
06/18/2010,24.87,24.88,23.3,23.95,0,0
06/21/2010,22.9,25.64,22.87,24.88,0,0
06/22/2010,25.14,27.05,24.41,27.05,0,0
06/23/2010,26.93,28.55,26.54,26.91,0,0
06/24/2010,27.61,30.27,27.53,29.74,0,0
06/25/2010,29.64,30.41,28.07,28.53,0,0
06/28/2010,29.2,29.9,28.47,29,0,0
06/29/2010,31.3,35.39,31.3,34.13,0,0
06/30/2010,33.95,34.63,31.74,34.54,0,0
07/01/2010,34.41,37.58,32.72,32.86,0,0
07/02/2010,31.71,31.88,29.35,30.12,0,0
07/06/2010,28.2,31.15,28.2,29.65,0,0
07/07/2010,29.56,29.56,26.84,26.84,0,0
07/08/2010,26.5,27.42,25.71,25.71,0,0
07/09/2010,25.35,25.67,24.77,24.98,0,0
07/12/2010,24.66,25.14,23.53,24.43,0,0
07/13/2010,23.29,24.57,23.12,24.56,0,0
07/14/2010,24.61,25.8,24.18,24.89,0,0
07/15/2010,25.08,27.24,24.74,25.14,0,0
07/16/2010,25.77,28.16,25.71,26.25,0,0
07/19/2010,27.02,27.3,25.12,25.97,0,0
07/20/2010,27.35,27.4,23.79,23.93,0,0
07/21/2010,23.61,26.63,23.59,25.64,0,0
07/22/2010,24.37,24.85,23.72,24.63,0,0
07/23/2010,24.79,25.17,23.32,23.47,0,0
07/26/2010,24.37,24.61,22.7,22.73,0,0
07/27/2010,21.89,23.57,21.86,23.19,0,0
07/28/2010,23.93,24.54,22.24,24.25,0,0
07/29/2010,23.4,25.54,23.04,24.13,0,0
07/30/2010,25.47,27.32,23.35,23.5,0,0
08/02/2010,23.07,23.24,21.74,22.01,0,0
08/03/2010,22.44,23.06,21.98,22.63,0,0
08/04/2010,22.69,23.69,22.16,22.21,0,0
08/05/2010,23.04,23.13,22.07,22.1,0,0
08/06/2010,23.34,23.89,21.72,21.74,0,0
08/09/2010,21.85,22.81,21.85,22.14,0,0
08/10/2010,23.3,24.24,22.17,22.37,0,0
08/11/2010,24.96,26.1,24.96,25.39,0,0
08/12/2010,27.21,27.21,25.18,25.73,0,0
08/13/2010,26.08,26.26,25.45,26.24,0,0
08/16/2010,27.41,28.1,25.38,26.1,0,0
08/17/2010,24.72,24.89,23.71,24.33,0,0
08/18/2010,24.3,25.23,23.4,24.59,0,0
08/19/2010,24.48,26.78,24.26,26.44,0,0
08/20/2010,26.73,27,25.49,25.49,0,0
08/23/2010,25.97,25.97,24.62,25.66,0,0
08/24/2010,27.91,28.77,26.32,27.46,0,0
08/25/2010,28.3,28.92,26.46,26.7,0,0
08/26/2010,26.45,27.55,25.86,27.37,0,0
08/27/2010,26.5,28.11,24.41,24.45,0,0
08/30/2010,25.88,27.21,25.41,27.21,0,0
08/31/2010,27.58,27.83,25.93,26.05,0,0
09/01/2010,25.13,25.13,23.86,23.89,0,0
09/02/2010,24.23,24.31,23.15,23.19,0,0
09/03/2010,21.99,22.78,21.24,21.31,0,0
09/07/2010,22.77,23.94,22.77,23.8,0,0
09/08/2010,23.51,23.56,22.92,23.25,0,0
09/09/2010,22.22,23.24,22.14,22.81,0,0
09/10/2010,22.64,22.87,21.76,21.99,0,0
09/13/2010,21.06,22.05,20.93,21.21,0,0
09/14/2010,21.69,21.97,20.85,21.56,0,0
09/15/2010,22.55,22.8,22.1,22.1,0,0
09/16/2010,22.65,22.83,21.71,21.72,0,0
09/17/2010,21.65,22.56,21.63,22.01,0,0
09/20/2010,22.47,22.58,21.25,21.5,0,0
09/21/2010,21.54,22.59,21.42,22.35,0,0
09/22/2010,22.56,23.19,21.91,22.51,0,0
09/23/2010,23.91,24.06,22.56,23.87,0,0
09/24/2010,22.61,22.61,21.71,21.71,0,0
09/27/2010,22.58,22.75,21.97,22.54,0,0
09/28/2010,22.92,24.28,22.4,22.6,0,0
09/29/2010,23.14,23.45,22.72,23.25,0,0
09/30/2010,22.85,24.52,22.39,23.7,0,0
10/01/2010,22.9,23.67,22.46,22.5,0,0
10/04/2010,23.63,24.34,23.3,23.53,0,0
10/05/2010,22.52,23.08,21.71,21.76,0,0
10/06/2010,21.85,22.03,21.46,21.49,0,0
10/07/2010,21.31,22.16,21.28,21.56,0,0
10/08/2010,21.58,21.64,20.29,20.71,0,0
10/11/2010,19.33,19.51,18.8,18.96,0,0
10/12/2010,20,20.1,18.55,18.93,0,0
10/13/2010,17.92,19.16,17.9,19.07,0,0
10/14/2010,19.59,21.02,19.4,19.88,0,0
10/15/2010,20.2,21.59,19.02,19.03,0,0
10/18/2010,20.43,20.71,18.88,19.09,0,0
10/19/2010,20.7,21.35,19.33,20.63,0,0
10/20/2010,21.2,21.2,19.67,19.79,0,0
10/21/2010,19.7,20.53,18.93,19.27,0,0
10/22/2010,19.36,19.36,18.76,18.78,0,0
10/25/2010,19.22,19.88,18.86,19.85,0,0
10/26/2010,20.52,21.01,20.22,20.22,0,0
10/27/2010,21.11,22.37,20.69,20.71,0,0
10/28/2010,20.28,21.41,20.18,20.88,0,0
10/29/2010,21.2,21.4,20.86,21.2,0,0
11/01/2010,21.65,22.54,20.92,21.83,0,0
11/02/2010,21.34,21.82,21.22,21.57,0,0
11/03/2010,21.66,22.02,19.54,19.56,0,0
11/04/2010,18.03,18.8,17.97,18.52,0,0
11/05/2010,18.07,18.44,17.92,18.26,0,0
11/08/2010,19.33,19.35,18.21,18.29,0,0
11/09/2010,18.51,19.39,17.83,19.08,0,0
11/10/2010,18.94,19.96,18.41,18.47,0,0
11/11/2010,19.44,19.75,18.48,18.64,0,0
11/12/2010,19.59,21.23,19.29,20.61,0,0
11/15/2010,20.33,20.37,19.14,20.2,0,0
11/16/2010,21.26,23.07,20.95,22.58,0,0
11/17/2010,22.19,22.21,21.22,21.76,0,0
11/18/2010,20.31,20.31,18.75,18.75,0,0
11/19/2010,19.15,19.72,17.76,18.04,0,0
11/22/2010,19.45,20.14,18.35,18.37,0,0
11/23/2010,20.25,21.45,20.24,20.63,0,0
11/24/2010,19.42,19.61,18.73,19.56,0,0
11/26/2010,20.49,22.22,20.28,22.22,0,0
11/29/2010,23.15,23.84,21.38,21.53,0,0
11/30/2010,23.27,23.79,22.42,23.54,0,0
12/01/2010,21.19,21.43,20.4,21.36,0,0
12/02/2010,21.13,21.13,19.1,19.39,0,0
12/03/2010,19.26,19.28,17.71,18.01,0,0
12/06/2010,18.8,18.85,17.95,18.02,0,0
12/07/2010,17.13,18.15,17.13,17.99,0,0
12/08/2010,17.97,18.32,17.69,17.74,0,0
12/09/2010,17.32,17.84,17.24,17.25,0,0
12/10/2010,17.06,17.63,17.06,17.61,0,0
12/13/2010,16.82,17.67,16.68,17.55,0,0
12/14/2010,17.6,17.95,17.22,17.61,0,0
12/15/2010,17.99,18.14,17.37,17.94,0,0
12/16/2010,18.03,18.27,16.88,17.39,0,0
12/17/2010,17.62,17.64,15.46,16.11,0,0
12/20/2010,16.22,16.86,15.78,16.41,0,0
12/21/2010,16.2,16.62,16.08,16.49,0,0
12/22/2010,16.52,16.56,15.45,15.45,0,0
12/23/2010,15.44,16.86,15.4,16.47,0,0
12/27/2010,18.26,18.32,17.66,17.67,0,0
12/28/2010,17.3,17.99,17.3,17.52,0,0
12/29/2010,17.49,17.49,17.02,17.28,0,0
12/30/2010,17.65,17.89,17.46,17.52,0,0
12/31/2010,17.91,18.13,17.75,17.75,0,0
01/03/2011,17.94,17.95,16.91,17.61,0,0
01/04/2011,17.34,18.24,17.33,17.38,0,0
01/05/2011,17.81,17.95,16.86,17.02,0,0
01/06/2011,16.8,17.56,16.79,17.4,0,0
01/07/2011,17.31,18.07,16.57,17.14,0,0
01/10/2011,18.35,18.63,17.54,17.54,0,0
01/11/2011,16.61,17.35,16.6,16.89,0,0
01/12/2011,16.26,16.5,16.17,16.24,0,0
01/13/2011,16.51,16.78,16.14,16.39,0,0
01/14/2011,16.67,16.71,15.37,15.46,0,0
01/18/2011,16.1,16.2,15.71,15.87,0,0
01/19/2011,15.89,17.67,15.86,17.31,0,0
01/20/2011,17.81,18.85,17.65,17.99,0,0
01/21/2011,17.03,18.61,16.6,18.47,0,0
01/24/2011,18.78,18.93,17.56,17.65,0,0
01/25/2011,18.22,18.55,17.59,17.59,0,0
01/26/2011,17,17.42,16.59,16.64,0,0
01/27/2011,16.84,16.89,15.81,16.15,0,0
01/28/2011,15.94,20.08,15.92,20.04,0,0
01/31/2011,19.61,19.96,18.24,19.53,0,0
02/01/2011,18.59,18.63,17.4,17.63,0,0
02/02/2011,17.82,17.84,17.28,17.3,0,0
02/03/2011,17.53,17.8,16.61,16.69,0,0
02/04/2011,16.64,16.74,15.89,15.93,0,0
02/07/2011,16.14,16.54,15.84,16.28,0,0
02/08/2011,16.29,16.6,14.86,15.81,0,0
02/09/2011,16.27,16.52,15.86,15.87,0,0
02/10/2011,16.74,17.07,16,16.09,0,0
02/11/2011,16.53,16.53,15.55,15.69,0,0
02/14/2011,16.07,16.26,15.22,15.95,0,0
02/15/2011,16.3,16.75,16.27,16.37,0,0
02/16/2011,16.31,16.74,15.84,16.72,0,0
02/17/2011,17.01,17.3,15.88,16.59,0,0
02/18/2011,16.59,16.91,16.05,16.43,0,0
02/22/2011,19.46,21.45,18.38,20.8,0,0
02/23/2011,20.84,23.22,20.3,22.13,0,0
02/24/2011,22.28,22.71,20.81,21.32,0,0
02/25/2011,20.41,20.44,18.88,19.22,0,0
02/28/2011,19.12,19.27,18.14,18.35,0,0
03/01/2011,17.63,21.01,17.63,21.01,0,0
03/02/2011,20.73,21.14,19.62,20.7,0,0
03/03/2011,19.27,19.27,18.25,18.6,0,0
03/04/2011,18.56,20.33,18.31,19.06,0,0
03/07/2011,19.37,21.77,18.95,20.66,0,0
03/08/2011,20.58,21.06,19.15,19.82,0,0
03/09/2011,20.05,20.96,19.41,20.22,0,0
03/10/2011,21.37,22.25,20.34,21.88,0,0
03/11/2011,21.72,21.75,19.97,20.08,0,0
03/14/2011,21.79,22.74,20.92,21.13,0,0
03/15/2011,25.66,25.72,23.31,24.32,0,0
03/16/2011,24.65,31.28,24.04,29.4,0,0
03/17/2011,26.94,27.54,25.44,26.37,0,0
03/18/2011,23.9,24.85,23.09,24.44,0,0
03/21/2011,22.1,22.16,20.22,20.61,0,0
03/22/2011,20.53,20.59,19.97,20.21,0,0
03/23/2011,20.59,21.05,18.19,19.17,0,0
03/24/2011,18.45,18.99,17.87,18,0,0
03/25/2011,17.87,18.08,17.07,17.91,0,0
03/28/2011,18.31,19.44,17.96,19.44,0,0
03/29/2011,19.17,19.78,18.15,18.16,0,0
03/30/2011,17.82,17.89,17.25,17.71,0,0
03/31/2011,17.9,17.95,17.41,17.74,0,0
04/01/2011,16.68,17.62,16.44,17.4,0,0
04/04/2011,17.63,17.85,17.39,17.5,0,0
04/05/2011,17.87,17.87,16.5,17.25,0,0
04/06/2011,16.75,17.15,16.5,16.9,0,0
04/07/2011,16.92,17.77,16.49,17.11,0,0
04/08/2011,16.51,18.33,16.51,17.87,0,0
04/11/2011,16.74,17.05,16.22,16.59,0,0
04/12/2011,17.58,18.46,16.88,17.09,0,0
04/13/2011,16.33,17.38,16.2,16.92,0,0
04/14/2011,17.77,18.08,16.08,16.27,0,0
04/15/2011,15.97,15.98,14.92,15.32,0,0
04/18/2011,18.3,19.07,16.81,16.96,0,0
04/19/2011,16.62,16.72,15.69,15.83,0,0
04/20/2011,14.31,15.39,14.3,15.07,0,0
04/21/2011,14.84,15.23,14.4,14.69,0,0
04/25/2011,15.64,16.06,15.5,15.77,0,0
04/26/2011,15.36,15.66,15.07,15.62,0,0
04/27/2011,15.37,16.42,15.13,15.35,0,0
04/28/2011,15.54,15.54,14.27,14.62,0,0
04/29/2011,14.56,14.99,14.49,14.75,0,0
05/02/2011,15.07,16.13,15.07,15.99,0,0
05/03/2011,16.35,17.29,16.13,16.7,0,0
05/04/2011,16.84,17.72,16.83,17.08,0,0
05/05/2011,17.68,19.11,16.74,18.2,0,0
05/06/2011,17.17,19.29,16.12,18.4,0,0
05/09/2011,18.59,18.59,17.04,17.16,0,0
05/10/2011,16.84,16.9,15.79,15.91,0,0
05/11/2011,16.27,17.49,16.23,16.95,0,0
05/12/2011,17.27,17.89,16.03,16.03,0,0
05/13/2011,16.02,17.56,15.98,17.07,0,0
05/16/2011,17.86,18.25,16.61,18.24,0,0
05/17/2011,18.54,19.09,17.47,17.55,0,0
05/18/2011,17.56,17.68,16.03,16.23,0,0
05/19/2011,15.9,16.56,15.5,15.52,0,0
05/20/2011,15.88,17.43,15.7,17.43,0,0
05/23/2011,20.03,20.03,17.47,18.27,0,0
05/24/2011,18.07,18.19,17,17.82,0,0
05/25/2011,18.26,18.26,16.7,17.07,0,0
05/26/2011,17.17,17.46,15.9,16.09,0,0
05/27/2011,16.11,16.27,15.36,15.98,0,0
05/31/2011,15.85,16.5,15.15,15.45,0,0
06/01/2011,15.95,18.48,15.95,18.3,0,0
06/02/2011,17.92,18.72,17.39,18.09,0,0
06/03/2011,18.23,19.87,17.12,17.95,0,0
06/06/2011,18.42,18.65,17.65,18.49,0,0
06/07/2011,18.13,18.48,17.39,18.07,0,0
06/08/2011,18.15,18.83,17.72,18.79,0,0
06/09/2011,18.2,18.31,17.26,17.77,0,0
06/10/2011,17.93,19.16,17.93,18.86,0,0
06/13/2011,19.1,20.02,18.41,19.61,0,0
06/14/2011,18.56,18.56,17.8,18.26,0,0
06/15/2011,19.31,21.66,19.03,21.32,0,0
06/16/2011,21.37,24.65,20.81,22.73,0,0
06/17/2011,21.56,22.39,21,21.85,0,0
06/20/2011,22.99,23.08,19.99,19.99,0,0
06/21/2011,19.46,19.46,17.72,18.86,0,0
06/22/2011,18.86,18.9,17.72,18.52,0,0
06/23/2011,20.23,21.5,19.22,19.29,0,0
06/24/2011,19.2,21.28,19.1,21.1,0,0
06/27/2011,21.6,21.82,20.27,20.56,0,0
06/28/2011,20.3,20.45,19.17,19.17,0,0
06/29/2011,18.62,18.83,16.32,17.27,0,0
06/30/2011,16.67,16.77,15.88,16.52,0,0
07/01/2011,16.06,16.29,15.12,15.87,0,0
07/05/2011,16.32,16.5,15.89,16.06,0,0
07/06/2011,16.46,17.08,16.32,16.34,0,0
07/07/2011,15.3,16.13,15.3,15.95,0,0
07/08/2011,17.14,17.14,15.95,15.95,0,0
07/11/2011,17.44,19.06,17.16,18.39,0,0
07/12/2011,19.55,20.13,18.25,19.87,0,0
07/13/2011,19.08,20.16,18.09,19.91,0,0
07/14/2011,20.08,21.58,19.35,20.8,0,0
07/15/2011,20.25,21.68,19.52,19.53,0,0
07/18/2011,21.25,21.93,20.9,20.95,0,0
07/19/2011,20.14,20.43,19.12,19.21,0,0
07/20/2011,18.81,19.65,18.61,19.09,0,0
07/21/2011,18.61,18.63,17.15,17.56,0,0
07/22/2011,17.22,17.95,17.14,17.52,0,0
07/25/2011,19.26,19.5,18.73,19.35,0,0
07/26/2011,19.75,20.5,19.56,20.23,0,0
07/27/2011,20.87,23.2,20.87,22.98,0,0
07/28/2011,22.83,23.99,21.2,23.74,0,0
07/29/2011,25.28,25.94,23.65,25.25,0,0
08/01/2011,22.63,25.63,22.46,23.66,0,0
08/02/2011,24.22,24.79,22.65,24.79,0,0
08/03/2011,23.58,25.23,22.76,23.38,0,0
08/04/2011,24.57,32.07,24.31,31.66,0,0
08/05/2011,28.48,39.25,27.54,32,0,0
08/08/2011,36.9,48,35.29,48,0,0
08/09/2011,42.12,47.56,34.28,35.06,0,0
08/10/2011,39.33,44.41,37.34,42.99,0,0
08/11/2011,41.94,42.88,37.5,39,0,0
08/12/2011,37.08,37.85,34.01,36.36,0,0
08/15/2011,34.73,34.83,31.47,31.87,0,0
08/16/2011,33.36,34.49,31.68,32.85,0,0
08/17/2011,32.09,33.32,30.81,31.58,0,0
08/18/2011,36.77,45.28,36.69,42.67,0,0
08/19/2011,45.34,45.4,39.99,43.05,0,0
08/22/2011,38.8,43.58,38.78,42.44,0,0
08/23/2011,41.89,42.54,35.83,36.27,0,0
08/24/2011,37.12,37.38,34.55,35.9,0,0
08/25/2011,34.43,40.14,34.05,39.76,0,0
08/26/2011,41.18,43.84,34.33,35.59,0,0
08/29/2011,33.81,33.81,32.21,32.28,0,0
08/30/2011,32.97,33.55,31.55,32.89,0,0
08/31/2011,31.2,32.53,30.16,31.62,0,0
09/01/2011,31.91,32.38,30.76,31.82,0,0
09/02/2011,34.29,34.74,32.7,33.92,0,0
09/06/2011,39.84,39.86,37,37,0,0
09/07/2011,34.24,34.7,33.38,33.38,0,0
09/08/2011,34.41,34.71,32.79,34.32,0,0
09/09/2011,35.53,40.74,35.53,38.52,0,0
09/12/2011,42.56,43.18,38.58,38.59,0,0
09/13/2011,38.68,39.43,36.69,36.91,0,0
09/14/2011,36.59,37.76,33.4,34.6,0,0
09/15/2011,33.43,33.98,31.75,31.97,0,0
09/16/2011,31.81,32.48,30.43,30.98,0,0
09/19/2011,34.8,35.33,32.35,32.73,0,0
09/20/2011,32.42,33.14,31.45,32.86,0,0
09/21/2011,33,37.32,32.45,37.32,0,0
09/22/2011,41,43.87,39.33,41.35,0,0
09/23/2011,42.17,42.82,40.42,41.25,0,0
09/26/2011,40.99,43.34,39.02,39.02,0,0
09/27/2011,36.59,38.57,35.32,37.71,0,0
09/28/2011,37.7,41.24,36.65,41.08,0,0
09/29/2011,38.62,42,38.03,38.84,0,0
09/30/2011,40.93,42.99,39.88,42.96,0,0
10/03/2011,44.25,45.55,41.51,45.45,0,0
10/04/2011,46.18,46.88,40.02,40.82,0,0
10/05/2011,40.73,41.2,37.51,37.81,0,0
10/06/2011,38.24,38.74,36.15,36.27,0,0
10/07/2011,35.67,37.82,35.19,36.2,0,0
10/10/2011,35.45,35.45,32.96,33.02,0,0
10/11/2011,33.95,34.24,32.62,32.86,0,0
10/12/2011,31.57,31.93,29.79,31.26,0,0
10/13/2011,31.99,32.76,30.48,30.7,0,0
10/14/2011,29.07,29.96,28.08,28.24,0,0
10/17/2011,30.35,33.39,30.12,33.39,0,0
10/18/2011,33.37,34.71,29.69,31.56,0,0
10/19/2011,32.92,35.47,31.91,34.44,0,0
10/20/2011,34.44,36.87,34.16,34.78,0,0
10/21/2011,32.76,32.98,31.32,31.32,0,0
10/24/2011,31.67,31.7,28.84,29.26,0,0
10/25/2011,30.68,32.46,30.32,32.22,0,0
10/26/2011,30.44,33.3,29.63,29.86,0,0
10/27/2011,24.72,26.46,24.7,25.46,0,0
10/28/2011,26.02,26.02,24.44,24.53,0,0
10/31/2011,27.09,29.97,27.01,29.96,0,0
11/01/2011,36.03,37.53,33.87,34.77,0,0
11/02/2011,33.53,34.27,32.55,32.74,0,0
11/03/2011,31.38,34.65,30.21,30.5,0,0
11/04/2011,31.46,32.56,30.14,30.16,0,0
11/07/2011,31.4,32.15,29.85,29.85,0,0
11/08/2011,29.34,30.49,27.47,27.48,0,0
11/09/2011,31.32,36.43,30.98,36.16,0,0
11/10/2011,33.09,35.5,32.12,32.81,0,0
11/11/2011,29.91,30.42,29.45,30.04,0,0
11/14/2011,31.42,32.85,31.13,31.13,0,0
11/15/2011,31.74,32.55,30.4,31.22,0,0
11/16/2011,32.66,33.51,30.54,33.51,0,0
11/17/2011,33.15,36.46,32.89,34.51,0,0
11/18/2011,33.16,33.99,31.92,32,0,0
11/21/2011,34.59,35.29,32.53,32.91,0,0
11/22/2011,33.12,33.39,31.28,31.97,0,0
11/23/2011,32.91,34.57,32.68,33.98,0,0
11/25/2011,34.61,34.77,33.12,34.66,0,0
11/28/2011,31.93,33.11,29.47,32.13,0,0
11/29/2011,31.76,32.02,30.56,30.64,0,0
11/30/2011,27.72,28.5,27.03,27.8,0,0
12/01/2011,27.63,27.89,26.64,27.41,0,0
12/02/2011,26.26,27.62,25.29,27.52,0,0
12/05/2011,26.74,28.31,26,27.84,0,0
12/06/2011,27.91,28.13,27.41,28.13,0,0
12/07/2011,28.61,29.58,28.44,28.67,0,0
12/08/2011,29.63,30.91,29.02,30.59,0,0
12/09/2011,29.61,29.61,26.29,26.38,0,0
12/12/2011,26.78,27.73,25.64,25.67,0,0
12/13/2011,24.72,26.28,23.27,25.41,0,0
12/14/2011,26.16,27.55,25.76,26.04,0,0
12/15/2011,24.38,25.28,23.88,25.11,0,0
12/16/2011,24.16,25.02,23.51,24.29,0,0
12/19/2011,25.14,25.38,24.38,24.92,0,0
12/20/2011,23.56,23.58,22.54,23.22,0,0
12/21/2011,22.52,23.94,21.12,21.43,0,0
12/22/2011,21.08,21.33,20.34,21.16,0,0
12/23/2011,21.1,21.21,20.72,20.73,0,0
12/27/2011,22.58,22.66,21.68,21.91,0,0
12/28/2011,22.12,23.56,22.11,23.52,0,0
12/29/2011,23.52,23.52,22.65,22.65,0,0
12/30/2011,22.86,23.46,22.65,23.4,0,0
01/03/2012,22.95,23.1,22.54,22.97,0,0
01/04/2012,23.44,23.73,22.22,22.22,0,0
01/05/2012,22.75,23.09,21.34,21.48,0,0
01/06/2012,21.24,21.72,20.58,20.63,0,0
01/09/2012,21.67,21.78,21,21.07,0,0
01/10/2012,20.14,20.69,20.05,20.69,0,0
01/11/2012,21.18,21.22,20.98,21.05,0,0
01/12/2012,21.01,22.03,20.46,20.47,0,0
01/13/2012,21.41,22.43,20.91,20.91,0,0
01/17/2012,20.9,22.25,20.69,22.2,0,0
01/18/2012,23.2,23.44,20.78,20.89,0,0
01/19/2012,20.49,20.87,19.45,19.87,0,0
01/20/2012,19.91,19.94,18.16,18.28,0,0
01/23/2012,19.22,19.31,18.55,18.67,0,0
01/24/2012,19.76,20,18.63,18.91,0,0
01/25/2012,19.35,19.55,17.15,18.31,0,0
01/26/2012,17.96,19.17,16.8,18.57,0,0
01/27/2012,19.16,19.16,18.26,18.53,0,0
01/30/2012,20.33,20.33,19.38,19.4,0,0
01/31/2012,19.07,19.84,18.13,19.44,0,0
02/01/2012,18.68,18.82,17.99,18.55,0,0
02/02/2012,18.38,18.5,17.98,17.98,0,0
02/03/2012,16.84,17.32,16.1,17.1,0,0
02/06/2012,17.98,18.02,16.11,17.76,0,0
02/07/2012,17.93,18.1,17.5,17.65,0,0
02/08/2012,17.79,18.46,17.53,18.16,0,0
02/09/2012,18.12,18.72,18.07,18.63,0,0
02/10/2012,20.1,21.98,19.02,20.79,0,0
02/13/2012,19.64,19.68,17.92,19.04,0,0
02/14/2012,19.45,20.76,18.95,19.54,0,0
02/15/2012,19.74,21.77,19.44,21.14,0,0
02/16/2012,21.59,21.76,19.22,19.22,0,0
02/17/2012,18.73,18.79,17.54,17.78,0,0
02/21/2012,18.41,18.94,17.65,18.19,0,0
02/22/2012,18.85,18.94,17.74,18.19,0,0
02/23/2012,18.73,18.97,16.64,16.8,0,0
02/24/2012,16.68,17.62,16.42,17.31,0,0
02/27/2012,19.1,19.25,17.58,18.19,0,0
02/28/2012,18.67,18.67,17.88,17.96,0,0
02/29/2012,17.8,18.75,17.53,18.43,0,0
03/01/2012,18.02,18.03,17.26,17.26,0,0
03/02/2012,17.65,17.65,17.14,17.29,0,0
03/05/2012,18.27,18.9,18.02,18.05,0,0
03/06/2012,20.57,21.24,20.3,20.87,0,0
03/07/2012,20.43,20.44,19.07,19.07,0,0
03/08/2012,18.08,18.46,17.76,17.95,0,0
03/09/2012,17.16,17.54,16.63,17.11,0,0
03/12/2012,15.79,16.67,15.23,15.64,0,0
03/13/2012,14,16.08,13.99,14.8,0,0
03/14/2012,14.42,16.19,14.39,15.31,0,0
03/15/2012,15.32,16.06,14.58,15.42,0,0
03/16/2012,14.43,15.24,13.66,14.47,0,0
03/19/2012,15.42,15.43,14.54,15.04,0,0
03/20/2012,15.82,15.95,15.11,15.58,0,0
03/21/2012,14.72,15.31,14.19,15.13,0,0
03/22/2012,16.04,16.58,15.56,15.57,0,0
03/23/2012,15.65,16.39,14.69,14.82,0,0
03/26/2012,14.51,15.03,14.26,14.26,0,0
03/27/2012,14.52,15.59,14.14,15.59,0,0
03/28/2012,15.58,17.27,15.4,15.47,0,0
03/29/2012,16.84,17.2,15.39,15.48,0,0
03/30/2012,14.88,15.98,14.67,15.5,0,0
04/02/2012,16.35,16.58,15.02,15.64,0,0
04/03/2012,15.61,16.65,15.56,15.66,0,0
04/04/2012,17.07,17.74,16.31,16.44,0,0
04/05/2012,17.02,17.13,16.29,16.7,0,0
04/09/2012,18.94,18.94,17.93,18.81,0,0
04/10/2012,19.1,21.06,18.62,20.39,0,0
04/11/2012,19.22,20.12,18.73,20.02,0,0
04/12/2012,19.63,19.74,17.2,17.2,0,0
04/13/2012,17.95,19.62,17.85,19.55,0,0
04/16/2012,18.87,20.42,18.6,19.55,0,0
04/17/2012,18.66,18.66,17.58,18.46,0,0
04/18/2012,19.02,19.17,17.7,18.64,0,0
04/19/2012,18.51,19.69,17.69,18.36,0,0
04/20/2012,17.92,18.05,16.97,17.44,0,0
04/23/2012,20.22,20.27,18.95,18.97,0,0
04/24/2012,19.22,19.22,18.09,18.1,0,0
04/25/2012,17.05,17.38,16.82,16.82,0,0
04/26/2012,16.97,17.04,15.75,16.24,0,0
04/27/2012,15.83,16.47,15.83,16.32,0,0
04/30/2012,17.04,17.41,16.92,17.15,0,0
05/01/2012,17.27,17.49,16.01,16.6,0,0
05/02/2012,17.25,17.63,16.78,16.88,0,0
05/03/2012,16.9,17.92,16.73,17.56,0,0
05/04/2012,18.03,19.28,17.81,19.16,0,0
05/07/2012,19.8,19.87,18.41,18.94,0,0
05/08/2012,19.44,20.91,17.95,19.05,0,0
05/09/2012,20.65,21.59,19.38,20.08,0,0
05/10/2012,19.25,19.88,18.77,18.83,0,0
05/11/2012,19.93,19.94,18.62,19.89,0,0
05/14/2012,21.47,21.87,20.94,21.87,0,0
05/15/2012,21.43,22.7,20.76,21.97,0,0
05/16/2012,21.54,22.69,20.83,22.27,0,0
05/17/2012,21.99,24.51,21.87,24.49,0,0
05/18/2012,23.27,25.14,23.07,25.1,0,0
05/21/2012,24.88,24.88,22.01,22.01,0,0
05/22/2012,21.76,23.19,20.25,22.48,0,0
05/23/2012,23.32,24.62,21.99,22.33,0,0
05/24/2012,22,23.22,21.48,21.54,0,0
05/25/2012,22.05,22.29,21.3,21.76,0,0
05/29/2012,21.7,22.47,20.99,21.03,0,0
05/30/2012,22.68,24.14,22.66,24.14,0,0
05/31/2012,23.83,25.46,22.78,24.06,0,0
06/01/2012,25.87,26.71,23.94,26.66,0,0
06/04/2012,26.35,27.73,25.72,26.12,0,0
06/05/2012,25.9,25.9,24.5,24.68,0,0
06/06/2012,23.76,23.89,21.8,22.16,0,0
06/07/2012,21,22.48,20.74,21.72,0,0
06/08/2012,22.54,23.1,20.29,21.23,0,0
06/11/2012,19.87,23.56,19.87,23.56,0,0
06/12/2012,23.15,23.9,22.09,22.09,0,0
06/13/2012,22.93,24.93,22.66,24.27,0,0
06/14/2012,24.19,24.81,21.55,21.68,0,0
06/15/2012,22.47,23.09,20.71,21.11,0,0
06/18/2012,21.76,21.98,18.24,18.32,0,0
06/19/2012,17.66,18.62,17.36,18.38,0,0
06/20/2012,17.96,20.05,17.09,17.24,0,0
06/21/2012,16.89,20.48,16.77,20.08,0,0
06/22/2012,18.65,19.37,17.9,18.11,0,0
06/25/2012,20.47,21.36,19.89,20.38,0,0
06/26/2012,20.01,20.57,19.42,19.72,0,0
06/27/2012,19.55,20.12,19.38,19.45,0,0
06/28/2012,20.33,21.19,19.6,19.71,0,0
06/29/2012,17.52,19.71,16.87,17.08,0,0
07/02/2012,17.62,18.19,16.66,16.8,0,0
07/03/2012,16.67,16.92,16.27,16.64,0,0
07/05/2012,17.61,18.22,17.18,17.5,0,0
07/06/2012,18.2,18.25,16.95,17.1,0,0
07/09/2012,18.17,18.32,17.73,17.98,0,0
07/10/2012,17.51,19.19,17.29,18.72,0,0
07/11/2012,17.98,19.17,17.84,17.95,0,0
07/12/2012,18.82,19.51,17.75,18.33,0,0
07/13/2012,17.78,17.82,16.36,16.74,0,0
07/16/2012,17.31,17.32,16.46,17.11,0,0
07/17/2012,16.72,17.46,16.09,16.48,0,0
07/18/2012,16.81,16.81,15.69,16.16,0,0
07/19/2012,16.06,16.7,15.45,15.45,0,0
07/20/2012,16.65,17.05,15.97,16.27,0,0
07/23/2012,20.41,20.49,18.34,18.62,0,0
07/24/2012,18.38,21,18.37,20.47,0,0
07/25/2012,19.79,20.67,18.99,19.34,0,0
07/26/2012,17.68,18.47,17.07,17.53,0,0
07/27/2012,17.11,17.3,16.52,16.7,0,0
07/30/2012,17.55,18.08,17.23,18.03,0,0
07/31/2012,18.4,19.09,18.26,18.93,0,0
08/01/2012,18.8,19.18,18.2,18.96,0,0
08/02/2012,19.05,19.25,17.56,17.57,0,0
08/03/2012,16.05,16.45,15.64,15.64,0,0
08/06/2012,15.85,16.27,15.82,15.95,0,0
08/07/2012,15.55,16.03,15.48,15.99,0,0
08/08/2012,16.46,16.47,15.27,15.32,0,0
08/09/2012,15.39,15.67,15.28,15.28,0,0
08/10/2012,15.34,15.5,14.73,14.74,0,0
08/13/2012,14.09,14.67,13.67,13.7,0,0
08/14/2012,13.91,15.06,13.91,14.85,0,0
08/15/2012,14.82,14.98,14.36,14.63,0,0
08/16/2012,14.88,15.15,14.28,14.29,0,0
08/17/2012,14.23,14.3,13.3,13.45,0,0
08/20/2012,14.11,14.78,13.38,14.02,0,0
08/21/2012,14.1,15.44,13.46,15.02,0,0
08/22/2012,15.32,15.52,14.75,15.11,0,0
08/23/2012,15,16.45,15,15.96,0,0
08/24/2012,15.99,16,15.18,15.18,0,0
08/27/2012,16.15,16.38,15.75,16.35,0,0
08/28/2012,16.32,16.92,16.01,16.49,0,0
08/29/2012,16.61,17.06,16.5,17.06,0,0
08/30/2012,17.48,18.05,17.44,17.83,0,0
08/31/2012,17.25,18.04,16.56,17.47,0,0
09/04/2012,18.65,18.96,17.85,17.98,0,0
09/05/2012,17.38,17.84,16.99,17.74,0,0
09/06/2012,17.3,17.3,15.6,15.6,0,0
09/07/2012,15.6,15.6,14.33,14.38,0,0
09/10/2012,14.27,16.28,13.97,16.28,0,0
09/11/2012,16.11,16.41,15.46,16.41,0,0
09/12/2012,15.59,16.31,15.43,15.8,0,0
09/13/2012,15.6,16.54,13.91,14.05,0,0
09/14/2012,13.82,14.71,13.51,14.51,0,0
09/17/2012,14.67,14.92,14.38,14.59,0,0
09/18/2012,14.51,14.88,13.97,14.18,0,0
09/19/2012,13.95,14.08,13.61,13.88,0,0
09/20/2012,14.63,14.67,14.07,14.07,0,0
09/21/2012,13.94,14.18,13.69,13.98,0,0
09/24/2012,15.06,15.06,13.87,14.15,0,0
09/25/2012,14.19,15.72,14.03,15.43,0,0
09/26/2012,15.83,17.08,15.83,16.81,0,0
09/27/2012,16.38,16.5,14.83,14.84,0,0
09/28/2012,15.23,15.77,14.95,15.73,0,0
10/01/2012,16.03,16.53,15.13,16.32,0,0
10/02/2012,15.85,16.5,15.7,15.71,0,0
10/03/2012,15.63,16.02,15.13,15.43,0,0
10/04/2012,15.23,15.33,14.53,14.55,0,0
10/05/2012,13.68,14.78,13.67,14.33,0,0
10/08/2012,15.19,15.46,15.04,15.11,0,0
10/09/2012,15.28,16.4,15.18,16.37,0,0
10/10/2012,16.52,16.79,16.13,16.29,0,0
10/11/2012,15.33,15.8,15.31,15.59,0,0
10/12/2012,15.41,16.18,14.96,16.14,0,0
10/15/2012,16.05,16.21,15.23,15.27,0,0
10/16/2012,14.84,15.23,14.5,15.22,0,0
10/17/2012,15.43,15.63,14.9,15.07,0,0
10/18/2012,15.25,15.5,14.68,15.03,0,0
10/19/2012,14.91,17.6,14.9,17.06,0,0
10/22/2012,17.44,17.98,16.62,16.62,0,0
10/23/2012,18.23,19.65,18.17,18.83,0,0
10/24/2012,18.22,18.67,17.93,18.33,0,0
10/25/2012,17.56,18.64,17.3,18.12,0,0
10/26/2012,18.03,18.64,17.52,17.81,0,0
10/31/2012,17.68,18.84,17.56,18.6,0,0
11/01/2012,17.77,17.79,16.45,16.69,0,0
11/02/2012,16.06,17.6,16.05,17.59,0,0
11/05/2012,18.33,18.7,18.13,18.42,0,0
11/06/2012,18.16,18.17,17.19,17.58,0,0
11/07/2012,17.72,19.4,17.62,19.08,0,0
11/08/2012,18.69,18.69,17.96,18.49,0,0
11/09/2012,18.8,18.81,17.67,18.61,0,0
11/12/2012,18.15,18.15,16.45,16.68,0,0
11/13/2012,17.36,17.38,16.12,16.65,0,0
11/14/2012,16.32,18.05,15.93,17.92,0,0
11/15/2012,17.74,18.64,17.62,17.99,0,0
11/16/2012,17.65,18.5,16.41,16.41,0,0
11/19/2012,15.88,15.98,15.1,15.24,0,0
11/20/2012,15.11,15.65,15.06,15.08,0,0
11/21/2012,14.96,15.43,14.77,15.31,0,0
11/23/2012,15,15.26,15,15.16,0,0
11/26/2012,15.63,15.84,15.47,15.5,0,0
11/27/2012,15.3,15.93,15.01,15.92,0,0
11/28/2012,16.43,16.98,15.47,15.51,0,0
11/29/2012,15.21,15.51,15.02,15.06,0,0
11/30/2012,15.26,16.17,14.89,15.87,0,0
12/03/2012,15.81,16.69,15.76,16.64,0,0
12/04/2012,16.66,17.37,16.38,17.12,0,0
12/05/2012,16.95,17.53,16.27,16.46,0,0
12/06/2012,16.59,16.85,16.31,16.58,0,0
12/07/2012,16.12,16.65,15.73,15.9,0,0
12/10/2012,16.47,16.47,15.96,16.05,0,0
12/11/2012,15.94,16.01,15.42,15.57,0,0
12/12/2012,15.6,16.09,15.41,15.95,0,0
12/13/2012,15.87,16.67,15.71,16.56,0,0
12/14/2012,16.68,17.15,16.61,17,0,0
12/17/2012,17.2,17.2,16.21,16.34,0,0
12/18/2012,16.39,16.43,15.46,15.57,0,0
12/19/2012,16.05,17.46,16.04,17.36,0,0
12/20/2012,17.26,17.96,17.11,17.67,0,0
12/21/2012,19.85,19.93,17.76,17.84,0,0
12/24/2012,18.46,18.66,18.42,18.58,0,0
12/26/2012,18.71,19.63,18.61,19.48,0,0
12/27/2012,19.39,20.9,19.11,19.47,0,0
12/28/2012,20.32,23.23,19.94,22.72,0,0
12/31/2012,22.14,22.72,17.88,18.02,0,0
01/02/2013,15.24,15.93,14.6,14.68,0,0
01/03/2013,14.77,14.92,14.24,14.56,0,0
01/04/2013,14.23,14.31,13.64,13.83,0,0
