"Date","Open","High","Low","Close","Volume","OI"
06/01/1971,119.69,119.69,119.69,119.69,0,0
06/02/1971,119.69,119.69,119.5,119.5,0,0
06/03/1971,119.5,119.5,119.32,119.32,0,0
06/04/1971,119.32,119.32,119.27,119.27,0,0
06/07/1971,119.27,119.27,119.22,119.22,0,0
06/08/1971,119.22,119.25,119.22,119.25,0,0
06/09/1971,119.25,119.25,119.19,119.19,0,0
06/10/1971,119.19,119.24,119.19,119.24,0,0
06/11/1971,119.24,119.24,119.24,119.24,0,0
06/14/1971,119.24,119.28,119.24,119.28,0,0
06/15/1971,119.28,119.33,119.28,119.33,0,0
06/16/1971,119.33,119.33,119.3,119.3,0,0
06/17/1971,119.3,119.32,119.3,119.32,0,0
06/18/1971,119.32,119.32,119.28,119.28,0,0
06/21/1971,119.28,119.32,119.28,119.32,0,0
06/22/1971,119.32,119.32,119.27,119.27,0,0
06/23/1971,119.27,119.27,119.16,119.16,0,0
06/24/1971,119.16,119.19,119.16,119.19,0,0
06/25/1971,119.19,119.21,119.19,119.21,0,0
06/28/1971,119.21,119.25,119.21,119.25,0,0
06/29/1971,119.25,119.25,119.21,119.21,0,0
06/30/1971,119.21,119.21,119.16,119.16,0,0
07/01/1971,119.16,119.16,119.16,119.16,0,0
07/02/1971,119.16,119.16,119.16,119.16,0,0
07/06/1971,119.16,119.21,119.16,119.21,0,0
07/07/1971,119.21,119.21,119.17,119.17,0,0
07/08/1971,119.17,119.17,119.17,119.17,0,0
07/09/1971,119.17,119.17,119.16,119.16,0,0
07/12/1971,119.16,119.16,119.16,119.16,0,0
07/13/1971,119.16,119.16,119.16,119.16,0,0
07/14/1971,119.16,119.16,119.05,119.05,0,0
07/15/1971,119.05,119.05,119,119,0,0
07/16/1971,119,119,118.91,118.91,0,0
07/19/1971,118.91,118.91,118.91,118.91,0,0
07/20/1971,118.91,118.91,118.91,118.91,0,0
07/21/1971,118.91,118.91,118.85,118.85,0,0
07/22/1971,118.85,118.85,118.78,118.78,0,0
07/23/1971,118.78,118.78,118.75,118.75,0,0
07/26/1971,118.75,118.8,118.75,118.8,0,0
07/27/1971,118.8,118.8,118.8,118.8,0,0
07/28/1971,118.8,118.83,118.8,118.83,0,0
07/29/1971,118.83,118.83,118.78,118.78,0,0
07/30/1971,118.78,118.78,118.75,118.75,0,0
08/02/1971,118.75,118.78,118.75,118.78,0,0
08/03/1971,118.78,118.8,118.78,118.8,0,0
08/04/1971,118.8,118.8,118.61,118.61,0,0
08/05/1971,118.61,118.61,118.53,118.53,0,0
08/06/1971,118.53,118.58,118.53,118.58,0,0
08/09/1971,118.58,118.58,118.02,118.02,0,0
08/10/1971,118.02,118.1,118.02,118.1,0,0
08/11/1971,118.1,118.1,118.03,118.03,0,0
08/12/1971,118.03,118.03,117.82,117.82,0,0
08/13/1971,117.82,117.83,117.82,117.83,0,0
08/16/1971,117.83,117.86,117.83,117.86,0,0
08/17/1971,117.86,117.88,117.86,117.88,0,0
08/18/1971,117.88,117.89,117.88,117.89,0,0
08/19/1971,117.89,117.91,117.89,117.91,0,0
08/20/1971,117.91,117.94,117.91,117.94,0,0
08/23/1971,117.94,117.94,116.97,116.97,0,0
08/24/1971,116.97,116.97,116.92,116.92,0,0
08/25/1971,116.92,116.92,116.53,116.53,0,0
08/26/1971,116.53,116.53,116.25,116.25,0,0
08/27/1971,116.25,116.36,116.25,116.36,0,0
08/30/1971,116.36,116.36,116.36,116.36,0,0
08/31/1971,116.36,116.47,116.36,116.47,0,0
09/01/1971,116.47,116.58,116.47,116.58,0,0
09/02/1971,116.58,116.58,116.35,116.35,0,0
09/03/1971,116.35,116.38,116.35,116.38,0,0
09/07/1971,116.38,116.41,116.38,116.41,0,0
09/08/1971,116.41,116.41,116.41,116.41,0,0
09/09/1971,116.41,116.41,116.38,116.38,0,0
09/10/1971,116.38,116.38,116.32,116.32,0,0
09/13/1971,116.32,116.32,116.28,116.28,0,0
09/14/1971,116.28,116.28,116.02,116.02,0,0
09/15/1971,116.02,116.02,115.94,115.94,0,0
09/16/1971,115.94,115.94,115.92,115.92,0,0
09/17/1971,115.92,115.92,115.91,115.91,0,0
09/20/1971,115.91,115.91,115.52,115.52,0,0
09/21/1971,115.52,115.55,115.52,115.55,0,0
09/22/1971,115.55,115.55,115.41,115.41,0,0
09/23/1971,115.41,115.41,115.02,115.02,0,0
09/24/1971,115.02,115.02,114.96,114.96,0,0
09/27/1971,114.96,115.02,114.96,115.02,0,0
09/28/1971,115.02,115.05,115.02,115.05,0,0
09/29/1971,115.05,115.05,114.92,114.92,0,0
09/30/1971,114.92,114.92,114.92,114.92,0,0
10/01/1971,114.92,114.92,114.8,114.8,0,0
10/04/1971,114.8,114.83,114.8,114.83,0,0
10/05/1971,114.83,114.83,114.83,114.83,0,0
10/06/1971,114.83,114.83,114.74,114.74,0,0
10/07/1971,114.74,114.74,114.71,114.71,0,0
10/08/1971,114.71,114.71,114.69,114.69,0,0
10/11/1971,114.69,114.69,114.66,114.66,0,0
10/12/1971,114.66,114.66,114.66,114.66,0,0
10/13/1971,114.66,114.75,114.66,114.75,0,0
10/14/1971,114.75,114.88,114.75,114.88,0,0
10/15/1971,114.88,114.88,114.82,114.82,0,0
10/18/1971,114.82,114.82,114.63,114.63,0,0
10/19/1971,114.63,114.66,114.63,114.66,0,0
10/20/1971,114.66,114.66,114.61,114.61,0,0
10/21/1971,114.61,114.61,114.58,114.58,0,0
10/22/1971,114.58,114.6,114.58,114.6,0,0
10/25/1971,114.6,114.6,114.52,114.52,0,0
10/26/1971,114.52,114.52,114.52,114.52,0,0
10/27/1971,114.52,114.63,114.52,114.63,0,0
10/28/1971,114.63,114.63,114.6,114.6,0,0
10/29/1971,114.6,114.64,114.6,114.64,0,0
11/01/1971,114.64,114.64,114.63,114.63,0,0
11/02/1971,114.63,114.63,114.61,114.61,0,0
11/03/1971,114.61,114.61,114.61,114.61,0,0
11/04/1971,114.61,114.67,114.61,114.67,0,0
11/05/1971,114.67,114.67,114.57,114.57,0,0
11/08/1971,114.57,114.61,114.57,114.61,0,0
11/09/1971,114.61,114.63,114.61,114.63,0,0
11/10/1971,114.63,114.67,114.63,114.67,0,0
11/11/1971,114.67,114.67,114.63,114.63,0,0
11/12/1971,114.63,114.63,114.58,114.58,0,0
11/15/1971,114.58,114.58,114.53,114.53,0,0
11/16/1971,114.53,114.53,114.53,114.53,0,0
11/17/1971,114.53,114.53,114.53,114.53,0,0
11/18/1971,114.53,114.58,114.53,114.58,0,0
11/19/1971,114.58,114.58,114.36,114.36,0,0
11/22/1971,114.36,114.36,114.3,114.3,0,0
11/23/1971,114.3,114.3,114.19,114.19,0,0
11/24/1971,114.19,114.19,113.97,113.97,0,0
11/26/1971,113.97,113.97,113.92,113.92,0,0
11/29/1971,113.92,113.92,113.92,113.92,0,0
11/30/1971,113.92,114,113.92,114,0,0
12/01/1971,114,114,113.86,113.86,0,0
12/02/1971,113.86,113.86,113.58,113.58,0,0
12/03/1971,113.58,113.58,113.25,113.25,0,0
12/06/1971,113.25,113.25,113.11,113.11,0,0
12/07/1971,113.11,113.13,113.11,113.13,0,0
12/08/1971,113.13,113.13,113.03,113.03,0,0
12/09/1971,113.03,113.03,112.97,112.97,0,0
12/10/1971,112.97,112.97,112.94,112.94,0,0
12/13/1971,112.94,112.94,112.92,112.92,0,0
12/14/1971,112.92,112.92,112.69,112.69,0,0
12/15/1971,112.69,112.69,112.55,112.55,0,0
12/16/1971,112.55,112.55,112.52,112.52,0,0
12/17/1971,112.52,112.52,112.38,112.38,0,0
12/20/1971,112.38,112.38,111.16,111.16,0,0
12/21/1971,111.16,111.16,111.16,111.16,0,0
12/22/1971,111.16,111.17,111.16,111.17,0,0
12/23/1971,111.17,111.27,111.17,111.27,0,0
12/27/1971,111.27,111.38,111.27,111.38,0,0
12/28/1971,111.38,111.44,111.38,111.44,0,0
12/29/1971,111.44,111.47,111.44,111.47,0,0
12/30/1971,111.47,111.47,111.21,111.21,0,0
12/31/1971,111.21,111.21,111.14,111.14,0,0
01/03/1972,111.14,111.19,111.14,111.19,0,0
01/04/1972,111.19,111.27,111.19,111.27,0,0
01/05/1972,111.27,111.27,111.22,111.22,0,0
01/06/1972,111.22,111.22,111.02,111.02,0,0
01/07/1972,111.02,111.03,111.02,111.03,0,0
01/10/1972,111.03,111.03,110.94,110.94,0,0
01/11/1972,110.94,110.97,110.94,110.97,0,0
01/12/1972,110.97,110.97,110.67,110.67,0,0
01/13/1972,110.67,110.67,110.44,110.44,0,0
01/14/1972,110.44,110.44,110.02,110.02,0,0
01/17/1972,110.02,110.02,109.86,109.86,0,0
01/18/1972,109.86,110.02,109.86,110.02,0,0
01/19/1972,110.02,110.02,109.94,109.94,0,0
01/20/1972,109.94,109.97,109.94,109.97,0,0
01/21/1972,109.97,110.03,109.97,110.03,0,0
01/24/1972,110.03,110.03,109.86,109.86,0,0
01/25/1972,109.86,109.86,109.69,109.69,0,0
01/26/1972,109.69,109.71,109.69,109.71,0,0
01/27/1972,109.71,109.71,109.64,109.64,0,0
01/28/1972,109.64,109.64,109.64,109.64,0,0
01/31/1972,109.64,109.64,109.6,109.6,0,0
02/01/1972,109.6,109.6,109.42,109.42,0,0
02/02/1972,109.42,109.42,109,109,0,0
02/03/1972,109,109.13,109,109.13,0,0
02/04/1972,109.13,109.35,109.13,109.35,0,0
02/07/1972,109.35,109.35,109.19,109.19,0,0
02/08/1972,109.19,109.19,109.16,109.16,0,0
02/09/1972,109.16,109.16,108.92,108.92,0,0
02/10/1972,108.92,108.92,108.88,108.88,0,0
02/11/1972,108.88,108.89,108.88,108.89,0,0
02/14/1972,108.89,108.94,108.89,108.94,0,0
02/15/1972,108.94,108.94,108.92,108.92,0,0
02/16/1972,108.92,108.92,108.55,108.55,0,0
02/17/1972,108.55,108.66,108.55,108.66,0,0
02/18/1972,108.66,108.66,108.6,108.6,0,0
02/22/1972,108.6,108.66,108.6,108.66,0,0
02/23/1972,108.66,108.66,108.61,108.61,0,0
02/24/1972,108.61,108.61,108.57,108.57,0,0
02/25/1972,108.57,108.77,108.57,108.77,0,0
02/28/1972,108.77,108.8,108.77,108.8,0,0
02/29/1972,108.8,108.8,108.67,108.67,0,0
03/01/1972,108.67,108.67,108.64,108.64,0,0
03/02/1972,108.64,108.64,108.63,108.63,0,0
03/03/1972,108.63,108.63,108.58,108.58,0,0
03/06/1972,108.58,108.58,108.36,108.36,0,0
03/07/1972,108.36,108.36,108.19,108.19,0,0
03/08/1972,108.19,108.19,108,108,0,0
03/09/1972,108,108,107.75,107.75,0,0
03/10/1972,107.75,107.89,107.75,107.89,0,0
03/13/1972,107.89,108.11,107.89,108.11,0,0
03/14/1972,108.11,108.13,108.11,108.13,0,0
03/15/1972,108.13,108.19,108.13,108.19,0,0
03/16/1972,108.19,108.22,108.19,108.22,0,0
03/17/1972,108.22,109.19,108.22,109.19,0,0
03/20/1972,109.19,109.19,108.5,108.5,0,0
03/21/1972,108.5,108.5,108.27,108.27,0,0
03/22/1972,108.27,108.33,108.27,108.33,0,0
03/23/1972,108.33,108.5,108.33,108.5,0,0
03/24/1972,108.5,108.64,108.5,108.64,0,0
03/27/1972,108.64,108.64,108.46,108.46,0,0
03/28/1972,108.46,108.46,108.38,108.38,0,0
03/29/1972,108.38,108.38,108.38,108.38,0,0
03/30/1972,108.38,108.38,108.36,108.36,0,0
04/03/1972,108.36,108.39,108.36,108.39,0,0
04/04/1972,108.39,108.47,108.39,108.47,0,0
04/05/1972,108.47,108.5,108.47,108.5,0,0
04/06/1972,108.5,108.52,108.5,108.52,0,0
04/07/1972,108.52,108.52,108.46,108.46,0,0
04/10/1972,108.46,108.46,108.27,108.27,0,0
04/11/1972,108.27,108.39,108.27,108.39,0,0
04/12/1972,108.39,108.39,108.38,108.38,0,0
04/13/1972,108.38,108.66,108.38,108.66,0,0
04/14/1972,108.66,108.66,108.53,108.53,0,0
04/17/1972,108.53,108.55,108.53,108.55,0,0
04/18/1972,108.55,108.77,108.55,108.77,0,0
04/19/1972,108.77,108.85,108.77,108.85,0,0
04/20/1972,108.85,108.85,108.63,108.63,0,0
04/21/1972,108.63,108.64,108.63,108.64,0,0
04/24/1972,108.64,108.64,108.61,108.61,0,0
04/25/1972,108.61,108.61,108.55,108.55,0,0
04/26/1972,108.55,108.58,108.55,108.58,0,0
04/27/1972,108.58,108.58,108.58,108.58,0,0
04/28/1972,108.58,108.61,108.58,108.61,0,0
05/01/1972,108.61,108.61,108.58,108.58,0,0
05/02/1972,108.58,108.58,108.58,108.58,0,0
05/03/1972,108.58,108.58,108.53,108.53,0,0
05/04/1972,108.53,108.53,108.49,108.49,0,0
05/05/1972,108.49,108.52,108.49,108.52,0,0
05/08/1972,108.52,108.52,108.52,108.52,0,0
05/09/1972,108.52,108.52,108.38,108.38,0,0
05/10/1972,108.38,108.38,108.27,108.27,0,0
05/11/1972,108.27,108.33,108.27,108.33,0,0
05/12/1972,108.33,108.36,108.33,108.36,0,0
05/15/1972,108.36,108.46,108.36,108.46,0,0
05/16/1972,108.46,108.52,108.46,108.52,0,0
05/17/1972,108.52,108.52,108.38,108.38,0,0
05/18/1972,108.38,108.38,108.38,108.38,0,0
05/19/1972,108.38,108.38,108.38,108.38,0,0
05/22/1972,108.38,108.38,108.36,108.36,0,0
05/23/1972,108.36,108.36,108.33,108.33,0,0
05/24/1972,108.33,108.33,108.25,108.25,0,0
05/25/1972,108.25,108.3,108.25,108.3,0,0
05/26/1972,108.3,108.3,108.28,108.28,0,0
05/30/1972,108.28,108.28,108.27,108.27,0,0
05/31/1972,108.27,108.27,108.16,108.16,0,0
06/01/1972,108.16,108.16,108.11,108.11,0,0
06/02/1972,108.11,108.11,108.11,108.11,0,0
06/05/1972,108.11,108.13,108.11,108.13,0,0
06/06/1972,108.13,108.16,108.13,108.16,0,0
06/07/1972,108.16,108.16,108.11,108.11,0,0
06/08/1972,108.11,108.11,108.07,108.07,0,0
06/09/1972,108.07,108.07,108.05,108.05,0,0
06/12/1972,108.05,108.05,108.05,108.05,0,0
06/13/1972,108.05,108.05,107.97,107.97,0,0
06/14/1972,107.97,107.97,107.97,107.97,0,0
06/15/1972,107.97,108.02,107.97,108.02,0,0
06/16/1972,108.02,108.19,108.02,108.19,0,0
06/19/1972,108.19,108.25,108.19,108.25,0,0
06/20/1972,108.25,108.44,108.25,108.44,0,0
06/21/1972,108.44,108.55,108.44,108.55,0,0
06/22/1972,108.55,108.77,108.55,108.77,0,0
06/23/1972,108.77,108.77,108.22,108.22,0,0
06/26/1972,108.22,108.36,108.22,108.36,0,0
06/27/1972,108.36,108.55,108.36,108.55,0,0
06/28/1972,108.55,108.55,108.17,108.17,0,0
06/29/1972,108.17,108.47,108.17,108.47,0,0
06/30/1972,108.47,108.5,108.47,108.5,0,0
07/03/1972,108.5,108.61,108.5,108.61,0,0
07/05/1972,108.61,108.61,108.5,108.5,0,0
07/06/1972,108.5,108.6,108.5,108.6,0,0
07/07/1972,108.6,108.6,108.58,108.58,0,0
07/10/1972,108.58,108.58,108.58,108.58,0,0
07/11/1972,108.58,108.61,108.58,108.61,0,0
07/12/1972,108.61,108.61,108.52,108.52,0,0
07/13/1972,108.52,108.52,108.46,108.46,0,0
07/14/1972,108.46,108.47,108.46,108.47,0,0
07/17/1972,108.47,108.52,108.47,108.52,0,0
07/18/1972,108.52,108.57,108.52,108.57,0,0
07/19/1972,108.57,108.71,108.57,108.71,0,0
07/20/1972,108.71,108.71,108.66,108.66,0,0
07/21/1972,108.66,108.72,108.66,108.72,0,0
07/24/1972,108.72,108.78,108.72,108.78,0,0
07/25/1972,108.78,108.78,108.75,108.75,0,0
07/26/1972,108.75,108.75,108.72,108.72,0,0
07/27/1972,108.72,108.72,108.72,108.72,0,0
07/28/1972,108.72,108.75,108.72,108.75,0,0
07/31/1972,108.75,108.75,108.75,108.75,0,0
08/01/1972,108.75,108.77,108.75,108.77,0,0
08/02/1972,108.77,108.82,108.77,108.82,0,0
08/03/1972,108.82,108.82,108.78,108.78,0,0
08/04/1972,108.78,108.78,108.75,108.75,0,0
08/07/1972,108.75,108.75,108.75,108.75,0,0
08/08/1972,108.75,108.77,108.75,108.77,0,0
08/09/1972,108.77,108.77,108.77,108.77,0,0
08/10/1972,108.77,108.8,108.77,108.8,0,0
08/11/1972,108.8,108.8,108.8,108.8,0,0
08/14/1972,108.8,108.8,108.78,108.78,0,0
08/15/1972,108.78,108.82,108.78,108.82,0,0
08/16/1972,108.82,108.88,108.82,108.88,0,0
08/17/1972,108.88,108.96,108.88,108.96,0,0
08/18/1972,108.96,108.96,108.96,108.96,0,0
08/21/1972,108.96,109.02,108.96,109.02,0,0
08/22/1972,109.02,109.02,108.96,108.96,0,0
08/23/1972,108.96,108.96,108.89,108.89,0,0
08/24/1972,108.89,108.91,108.89,108.91,0,0
08/25/1972,108.91,108.99,108.91,108.99,0,0
08/28/1972,108.99,108.99,108.96,108.96,0,0
08/29/1972,108.96,108.97,108.96,108.97,0,0
08/30/1972,108.97,108.97,108.97,108.97,0,0
08/31/1972,108.97,108.97,108.97,108.97,0,0
09/01/1972,108.97,108.97,108.97,108.97,0,0
09/05/1972,108.97,109,108.97,109,0,0
09/06/1972,109,109,108.96,108.96,0,0
09/07/1972,108.96,108.96,108.91,108.91,0,0
09/08/1972,108.91,108.94,108.91,108.94,0,0
09/11/1972,108.94,108.99,108.94,108.99,0,0
09/12/1972,108.99,108.99,108.99,108.99,0,0
09/13/1972,108.99,108.99,108.96,108.96,0,0
09/14/1972,108.96,108.97,108.96,108.97,0,0
09/15/1972,108.97,109,108.97,109,0,0
09/18/1972,109,109.05,109,109.05,0,0
09/19/1972,109.05,109.1,109.05,109.1,0,0
09/20/1972,109.1,109.1,109.05,109.05,0,0
09/21/1972,109.05,109.05,109.05,109.05,0,0
09/22/1972,109.05,109.08,109.05,109.08,0,0
09/25/1972,109.08,109.11,109.08,109.11,0,0
09/26/1972,109.11,109.19,109.11,109.19,0,0
09/27/1972,109.19,109.19,109.19,109.19,0,0
09/28/1972,109.19,109.33,109.19,109.33,0,0
09/29/1972,109.33,109.38,109.33,109.38,0,0
10/02/1972,109.38,109.5,109.38,109.5,0,0
10/03/1972,109.5,109.53,109.5,109.53,0,0
10/04/1972,109.53,109.53,109.36,109.36,0,0
10/05/1972,109.36,109.36,109.22,109.22,0,0
10/06/1972,109.22,109.25,109.22,109.25,0,0
10/09/1972,109.25,109.35,109.25,109.35,0,0
10/10/1972,109.35,109.35,109.35,109.35,0,0
10/11/1972,109.35,109.42,109.35,109.42,0,0
10/12/1972,109.42,109.47,109.42,109.47,0,0
10/13/1972,109.47,109.47,109.47,109.47,0,0
10/16/1972,109.47,109.55,109.47,109.55,0,0
10/17/1972,109.55,109.55,109.52,109.52,0,0
10/18/1972,109.52,109.52,109.47,109.47,0,0
10/19/1972,109.47,109.52,109.47,109.52,0,0
10/20/1972,109.52,109.53,109.52,109.53,0,0
10/23/1972,109.53,109.77,109.53,109.77,0,0
10/24/1972,109.77,109.77,109.77,109.77,0,0
10/25/1972,109.77,109.77,109.77,109.77,0,0
10/26/1972,109.77,109.92,109.77,109.92,0,0
10/27/1972,109.92,109.92,109.89,109.89,0,0
10/30/1972,109.89,109.97,109.89,109.97,0,0
10/31/1972,109.97,109.97,109.89,109.89,0,0
11/01/1972,109.89,109.89,109.75,109.75,0,0
11/02/1972,109.75,109.75,109.72,109.72,0,0
11/03/1972,109.72,109.77,109.72,109.77,0,0
11/06/1972,109.77,109.8,109.77,109.8,0,0
11/08/1972,109.8,109.86,109.8,109.86,0,0
11/09/1972,109.86,109.89,109.86,109.89,0,0
11/10/1972,109.89,109.89,109.88,109.88,0,0
11/13/1972,109.88,109.89,109.88,109.89,0,0
11/14/1972,109.89,109.91,109.89,109.91,0,0
11/15/1972,109.91,109.91,109.83,109.83,0,0
11/16/1972,109.83,109.83,109.82,109.82,0,0
11/17/1972,109.82,109.91,109.82,109.91,0,0
11/20/1972,109.91,109.92,109.91,109.92,0,0
11/21/1972,109.92,109.92,109.89,109.89,0,0
11/22/1972,109.89,109.89,109.88,109.88,0,0
11/24/1972,109.88,109.89,109.88,109.89,0,0
11/27/1972,109.89,109.89,109.82,109.82,0,0
11/28/1972,109.82,109.88,109.82,109.88,0,0
11/29/1972,109.88,109.88,109.86,109.86,0,0
11/30/1972,109.86,109.86,109.85,109.85,0,0
12/01/1972,109.85,109.86,109.85,109.86,0,0
12/04/1972,109.86,109.92,109.86,109.92,0,0
12/05/1972,109.92,109.94,109.92,109.94,0,0
12/06/1972,109.94,109.97,109.94,109.97,0,0
12/07/1972,109.97,110,109.97,110,0,0
12/08/1972,110,110.03,110,110.03,0,0
12/11/1972,110.03,110.07,110.03,110.07,0,0
12/12/1972,110.07,110.08,110.07,110.08,0,0
12/13/1972,110.08,110.08,110.02,110.02,0,0
12/14/1972,110.02,110.03,110.02,110.03,0,0
12/15/1972,110.03,110.07,110.03,110.07,0,0
12/18/1972,110.07,110.19,110.07,110.19,0,0
12/19/1972,110.19,110.19,110.19,110.19,0,0
12/20/1972,110.19,110.19,110.1,110.1,0,0
12/21/1972,110.1,110.1,110,110,0,0
12/22/1972,110,110.05,110,110.05,0,0
12/26/1972,110.05,110.08,110.05,110.08,0,0
12/27/1972,110.08,110.14,110.08,110.14,0,0
12/29/1972,110.14,110.14,110.13,110.13,0,0
01/02/1973,110.13,110.19,110.13,110.19,0,0
01/03/1973,110.19,110.25,110.19,110.25,0,0
01/04/1973,110.25,110.25,110.25,110.25,0,0
01/05/1973,110.25,110.25,110.25,110.25,0,0
01/08/1973,110.25,110.27,110.25,110.27,0,0
01/09/1973,110.27,110.27,110.22,110.22,0,0
01/10/1973,110.22,110.22,110.08,110.08,0,0
01/11/1973,110.08,110.11,110.08,110.11,0,0
01/12/1973,110.11,110.16,110.11,110.16,0,0
01/15/1973,110.16,110.25,110.16,110.25,0,0
01/16/1973,110.25,110.27,110.25,110.27,0,0
01/17/1973,110.27,110.27,110.22,110.22,0,0
01/18/1973,110.22,110.27,110.22,110.27,0,0
01/19/1973,110.27,110.3,110.27,110.3,0,0
01/22/1973,110.3,110.3,109.94,109.94,0,0
01/23/1973,109.94,109.99,109.94,109.99,0,0
01/24/1973,109.99,109.99,109.77,109.77,0,0
01/26/1973,109.77,109.77,109.66,109.66,0,0
01/29/1973,109.66,109.66,109.25,109.25,0,0
01/30/1973,109.25,109.25,109,109,0,0
01/31/1973,109,109,109,109,0,0
02/01/1973,109,109,108.78,108.78,0,0
02/02/1973,108.78,109.05,108.78,109.05,0,0
02/05/1973,109.05,109.05,108.96,108.96,0,0
02/06/1973,108.96,108.96,108.89,108.89,0,0
02/07/1973,108.89,108.89,108.8,108.8,0,0
02/08/1973,108.8,108.8,108.71,108.71,0,0
02/09/1973,108.71,108.71,108.41,108.41,0,0
02/13/1973,108.41,108.41,103.17,103.17,0,0
02/14/1973,103.17,103.17,101.61,101.61,0,0
02/15/1973,101.61,102.33,101.61,102.33,0,0
02/16/1973,102.33,102.33,102.33,102.33,0,0
02/20/1973,102.33,102.74,102.33,102.74,0,0
02/21/1973,102.74,102.74,102.58,102.58,0,0
02/22/1973,102.58,102.58,101.69,101.69,0,0
02/23/1973,101.69,101.69,100.8,100.8,0,0
02/26/1973,100.8,101.14,100.8,101.14,0,0
02/27/1973,101.14,101.14,100.75,100.75,0,0
02/28/1973,100.75,100.75,100.13,100.13,0,0
03/01/1973,100.13,100.13,99.69,99.69,0,0
03/02/1973,99.69,99.69,98.72,98.72,0,0
03/05/1973,98.72,99.72,98.72,99.72,0,0
03/06/1973,99.72,99.72,99.55,99.55,0,0
03/07/1973,99.55,99.55,99.42,99.42,0,0
03/08/1973,99.42,99.42,99.05,99.05,0,0
03/09/1973,99.05,99.22,99.05,99.22,0,0
03/12/1973,99.22,99.22,99.22,99.22,0,0
03/13/1973,99.22,99.63,99.22,99.63,0,0
03/14/1973,99.63,99.75,99.63,99.75,0,0
03/15/1973,99.75,99.75,99.58,99.58,0,0
03/16/1973,99.58,100.36,99.58,100.36,0,0
03/19/1973,100.36,100.58,100.36,100.58,0,0
03/20/1973,100.58,100.58,100.44,100.44,0,0
03/21/1973,100.44,100.52,100.44,100.52,0,0
03/22/1973,100.52,100.58,100.52,100.58,0,0
03/23/1973,100.58,100.69,100.58,100.69,0,0
03/26/1973,100.69,100.69,100.61,100.61,0,0
03/27/1973,100.61,100.61,100.58,100.58,0,0
03/28/1973,100.58,100.71,100.58,100.71,0,0
03/29/1973,100.71,100.86,100.71,100.86,0,0
03/30/1973,100.86,101.16,100.86,101.16,0,0
04/02/1973,101.16,101.46,101.16,101.46,0,0
04/03/1973,101.46,101.69,101.46,101.69,0,0
04/04/1973,101.69,101.69,101.03,101.03,0,0
04/05/1973,101.03,101.03,100.97,100.97,0,0
04/06/1973,100.97,101.16,100.97,101.16,0,0
04/09/1973,101.16,101.22,101.16,101.22,0,0
04/10/1973,101.22,101.22,101.21,101.21,0,0
04/11/1973,101.21,101.21,101.02,101.02,0,0
04/12/1973,101.02,101.11,101.02,101.11,0,0
04/13/1973,101.11,101.16,101.11,101.16,0,0
04/16/1973,101.16,101.36,101.16,101.36,0,0
04/17/1973,101.36,101.36,101.08,101.08,0,0
04/18/1973,101.08,101.17,101.08,101.17,0,0
04/19/1973,101.17,101.27,101.17,101.27,0,0
04/23/1973,101.27,101.27,101.27,101.27,0,0
04/24/1973,101.27,101.44,101.27,101.44,0,0
04/25/1973,101.44,101.44,101.36,101.36,0,0
04/26/1973,101.36,101.5,101.36,101.5,0,0
04/27/1973,101.5,101.5,101.47,101.47,0,0
04/30/1973,101.47,101.47,101.42,101.42,0,0
05/01/1973,101.42,101.42,101.39,101.39,0,0
05/02/1973,101.39,101.39,101.36,101.36,0,0
05/03/1973,101.36,104.41,101.36,104.41,0,0
05/04/1973,104.41,104.41,101.44,101.44,0,0
05/07/1973,101.44,101.49,101.44,101.49,0,0
05/08/1973,101.49,101.49,101.33,101.33,0,0
05/09/1973,101.33,101.33,101.16,101.16,0,0
05/10/1973,101.16,101.19,101.16,101.19,0,0
05/11/1973,101.19,101.19,101.11,101.11,0,0
05/14/1973,101.11,101.11,100.19,100.19,0,0
05/15/1973,100.19,100.19,99.19,99.19,0,0
05/16/1973,99.19,99.64,99.19,99.64,0,0
05/17/1973,99.64,99.82,99.64,99.82,0,0
05/18/1973,99.82,99.82,99.53,99.53,0,0
05/21/1973,99.53,99.53,98.66,98.66,0,0
05/22/1973,98.66,98.86,98.66,98.86,0,0
05/23/1973,98.86,98.97,98.86,98.97,0,0
05/24/1973,98.97,99.14,98.97,99.14,0,0
05/25/1973,99.14,99.36,99.14,99.36,0,0
05/29/1973,99.36,99.36,98.86,98.86,0,0
05/30/1973,98.86,98.86,98.33,98.33,0,0
05/31/1973,98.33,98.33,98,98,0,0
06/01/1973,98,98,97.55,97.55,0,0
06/04/1973,97.55,97.55,96.19,96.19,0,0
06/05/1973,96.19,96.32,96.19,96.32,0,0
06/06/1973,96.32,97.41,96.32,97.41,0,0
06/07/1973,97.41,97.63,97.41,97.63,0,0
06/08/1973,97.63,97.63,97.32,97.32,0,0
06/11/1973,97.32,97.39,97.32,97.39,0,0
06/12/1973,97.39,97.39,97.22,97.22,0,0
06/13/1973,97.22,97.6,97.22,97.6,0,0
06/14/1973,97.6,97.6,97.39,97.39,0,0
06/15/1973,97.39,97.39,96.94,96.94,0,0
06/18/1973,96.94,96.94,96.36,96.36,0,0
06/19/1973,96.36,96.55,96.36,96.55,0,0
06/20/1973,96.55,96.55,96.5,96.5,0,0
06/21/1973,96.5,96.5,96.25,96.25,0,0
06/22/1973,96.25,96.25,96.07,96.07,0,0
06/25/1973,96.07,96.08,96.07,96.08,0,0
06/26/1973,96.08,96.08,95.89,95.89,0,0
06/27/1973,95.89,95.89,95.38,95.38,0,0
06/28/1973,95.38,95.38,94.53,94.53,0,0
06/29/1973,94.53,94.53,93.88,93.88,0,0
07/02/1973,93.88,93.88,93.41,93.41,0,0
07/03/1973,93.41,93.41,93.16,93.16,0,0
07/05/1973,93.16,93.16,92.13,92.13,0,0
07/06/1973,92.13,92.13,90.53,90.53,0,0
07/09/1973,90.53,91.72,90.53,91.72,0,0
07/10/1973,91.72,93.75,91.72,93.75,0,0
07/11/1973,93.75,94.22,93.75,94.22,0,0
07/12/1973,94.22,94.22,93.69,93.69,0,0
07/13/1973,93.69,93.69,93.63,93.63,0,0
07/16/1973,93.63,93.63,93.13,93.13,0,0
07/17/1973,93.13,93.13,92.38,92.38,0,0
07/18/1973,92.38,92.38,91.94,91.94,0,0
07/19/1973,91.94,92.94,91.94,92.94,0,0
07/20/1973,92.94,92.94,92.46,92.46,0,0
07/23/1973,92.46,92.46,92.38,92.38,0,0
07/24/1973,92.38,92.44,92.38,92.44,0,0
07/25/1973,92.44,92.46,92.44,92.46,0,0
07/26/1973,92.46,92.46,92.33,92.33,0,0
07/27/1973,92.33,92.49,92.33,92.49,0,0
07/30/1973,92.49,93,92.49,93,0,0
07/31/1973,93,93,92.91,92.91,0,0
08/01/1973,92.91,92.91,92.86,92.86,0,0
08/02/1973,92.86,93.05,92.86,93.05,0,0
08/03/1973,93.05,93.24,93.05,93.24,0,0
08/06/1973,93.24,93.91,93.24,93.91,0,0
08/07/1973,93.91,93.91,93.61,93.61,0,0
08/08/1973,93.61,93.61,93.58,93.58,0,0
08/09/1973,93.58,94.05,93.58,94.05,0,0
08/10/1973,94.05,94.71,94.05,94.71,0,0
08/13/1973,94.71,94.77,94.71,94.77,0,0
08/14/1973,94.77,95.61,94.77,95.61,0,0
08/15/1973,95.61,95.88,95.61,95.88,0,0
08/16/1973,95.88,96.41,95.88,96.41,0,0
08/17/1973,96.41,96.41,96.22,96.22,0,0
08/20/1973,96.22,96.22,94.88,94.88,0,0
08/21/1973,94.88,95.8,94.88,95.8,0,0
08/22/1973,95.8,96,95.8,96,0,0
08/23/1973,96,96.22,96,96.22,0,0
08/24/1973,96.22,96.22,95.82,95.82,0,0
08/27/1973,95.82,96,95.82,96,0,0
08/28/1973,96,96.03,96,96.03,0,0
08/29/1973,96.03,96.03,95.5,95.5,0,0
08/30/1973,95.5,95.8,95.5,95.8,0,0
08/31/1973,95.8,95.8,95.77,95.77,0,0
09/04/1973,95.77,95.77,95.77,95.77,0,0
09/05/1973,95.77,95.77,95.44,95.44,0,0
09/06/1973,95.44,95.61,95.44,95.61,0,0
09/07/1973,95.61,95.61,95.27,95.27,0,0
09/10/1973,95.27,95.47,95.27,95.47,0,0
09/11/1973,95.47,95.72,95.47,95.72,0,0
09/12/1973,95.72,95.72,95.69,95.69,0,0
09/13/1973,95.69,95.77,95.69,95.77,0,0
09/14/1973,95.77,95.77,95.71,95.71,0,0
09/17/1973,95.71,95.71,94.8,94.8,0,0
09/18/1973,94.8,94.8,94.8,94.8,0,0
09/19/1973,94.8,94.89,94.8,94.89,0,0
09/20/1973,94.89,94.89,94.3,94.3,0,0
09/21/1973,94.3,94.77,94.3,94.77,0,0
09/24/1973,94.77,94.77,94.55,94.55,0,0
09/25/1973,94.55,94.55,94.55,94.55,0,0
09/26/1973,94.55,94.55,94.55,94.55,0,0
09/27/1973,94.55,94.72,94.55,94.72,0,0
09/28/1973,94.72,94.78,94.72,94.78,0,0
10/01/1973,94.78,94.78,94.74,94.74,0,0
10/02/1973,94.74,94.77,94.74,94.77,0,0
10/03/1973,94.77,94.77,94.75,94.75,0,0
10/04/1973,94.75,94.83,94.75,94.83,0,0
10/05/1973,94.83,94.83,94.83,94.83,0,0
10/08/1973,94.83,94.83,94.74,94.74,0,0
10/09/1973,94.74,94.74,94.74,94.74,0,0
10/10/1973,94.74,94.74,94.42,94.42,0,0
10/11/1973,94.42,94.42,94.22,94.22,0,0
10/12/1973,94.22,94.35,94.22,94.35,0,0
10/15/1973,94.35,94.41,94.35,94.41,0,0
10/16/1973,94.41,94.41,94.22,94.22,0,0
10/17/1973,94.22,94.22,93.88,93.88,0,0
10/18/1973,93.88,93.97,93.88,93.97,0,0
10/19/1973,93.97,94.25,93.97,94.25,0,0
10/22/1973,94.25,94.25,93.77,93.77,0,0
10/23/1973,93.77,93.77,93.77,93.77,0,0
10/24/1973,93.77,93.88,93.77,93.88,0,0
10/25/1973,93.88,94,93.88,94,0,0
10/26/1973,94,94.63,94,94.63,0,0
10/29/1973,94.63,95.13,94.63,95.13,0,0
10/30/1973,95.13,95.19,95.13,95.19,0,0
10/31/1973,95.19,95.19,95.05,95.05,0,0
11/01/1973,95.05,95.3,95.05,95.3,0,0
11/02/1973,95.3,95.49,95.3,95.49,0,0
11/05/1973,95.49,96.13,95.49,96.13,0,0
11/06/1973,96.13,96.13,96.13,96.13,0,0
11/07/1973,96.13,97.33,96.13,97.33,0,0
11/08/1973,97.33,97.53,97.33,97.53,0,0
11/09/1973,97.53,97.97,97.53,97.97,0,0
11/12/1973,97.97,99.27,97.97,99.27,0,0
11/13/1973,99.27,99.33,99.27,99.33,0,0
11/14/1973,99.33,99.33,98.83,98.83,0,0
11/15/1973,98.83,99.05,98.83,99.05,0,0
11/16/1973,99.05,99.05,98.92,98.92,0,0
11/19/1973,98.92,98.92,98.83,98.83,0,0
11/20/1973,98.83,99.02,98.83,99.02,0,0
11/21/1973,99.02,99.13,99.02,99.13,0,0
11/23/1973,99.13,100.89,99.13,100.89,0,0
11/26/1973,100.89,100.89,100.64,100.64,0,0
11/27/1973,100.64,100.64,100.13,100.13,0,0
11/28/1973,100.13,100.46,100.13,100.46,0,0
11/29/1973,100.46,100.46,100.44,100.44,0,0
11/30/1973,100.44,100.44,100.35,100.35,0,0
12/03/1973,100.35,100.58,100.35,100.58,0,0
12/04/1973,100.58,101.16,100.58,101.16,0,0
12/05/1973,101.16,101.16,101,101,0,0
12/06/1973,101,101,100.74,100.74,0,0
12/07/1973,100.74,101.02,100.74,101.02,0,0
12/10/1973,101.02,101.32,101.02,101.32,0,0
12/11/1973,101.32,101.33,101.32,101.33,0,0
12/12/1973,101.33,101.33,101.08,101.08,0,0
12/13/1973,101.08,101.11,101.08,101.11,0,0
12/14/1973,101.11,101.27,101.11,101.27,0,0
12/17/1973,101.27,101.41,101.27,101.41,0,0
12/18/1973,101.41,101.61,101.41,101.61,0,0
12/19/1973,101.61,101.61,101.53,101.53,0,0
12/20/1973,101.53,101.64,101.53,101.64,0,0
12/21/1973,101.64,101.72,101.64,101.72,0,0
12/24/1973,101.72,101.77,101.72,101.77,0,0
12/26/1973,101.77,102.13,101.77,102.13,0,0
12/27/1973,102.13,102.33,102.13,102.33,0,0
12/28/1973,102.33,102.39,102.33,102.39,0,0
12/31/1973,102.39,102.39,102.38,102.38,0,0
01/02/1974,102.38,103.66,102.38,103.66,0,0
01/03/1974,103.66,104.22,103.66,104.22,0,0
01/04/1974,104.22,104.35,104.22,104.35,0,0
01/07/1974,104.35,107.58,104.35,107.58,0,0
01/08/1974,107.58,107.64,107.58,107.64,0,0
01/09/1974,107.64,107.64,106.47,106.47,0,0
01/10/1974,106.47,106.47,105.86,105.86,0,0
01/11/1974,105.86,106.02,105.86,106.02,0,0
01/14/1974,106.02,106.6,106.02,106.6,0,0
01/15/1974,106.6,107.55,106.6,107.55,0,0
01/16/1974,107.55,107.55,107.16,107.16,0,0
01/17/1974,107.16,107.61,107.16,107.61,0,0
01/18/1974,107.61,107.61,107.25,107.25,0,0
01/21/1974,107.25,109.27,107.25,109.27,0,0
01/22/1974,109.27,109.27,109.13,109.13,0,0
01/23/1974,109.13,109.5,109.13,109.5,0,0
01/24/1974,109.5,109.5,108.55,108.55,0,0
01/25/1974,108.55,108.61,108.55,108.61,0,0
01/28/1974,108.61,108.61,108.33,108.33,0,0
01/29/1974,108.33,108.33,107.88,107.88,0,0
01/30/1974,107.88,107.88,107.11,107.11,0,0
01/31/1974,107.11,107.11,105.89,105.89,0,0
02/01/1974,105.89,106.21,105.89,106.21,0,0
02/04/1974,106.21,106.21,105.55,105.55,0,0
02/05/1974,105.55,105.83,105.55,105.83,0,0
02/06/1974,105.83,106.05,105.83,106.05,0,0
02/07/1974,106.05,106.05,105.89,105.89,0,0
02/08/1974,105.89,105.91,105.89,105.91,0,0
02/11/1974,105.91,105.91,105.55,105.55,0,0
02/13/1974,105.55,105.55,104.99,104.99,0,0
02/14/1974,104.99,104.99,104.74,104.74,0,0
02/15/1974,104.74,104.74,104.72,104.72,0,0
02/19/1974,104.72,104.72,103.96,103.96,0,0
02/20/1974,103.96,103.96,103.58,103.58,0,0
02/21/1974,103.58,103.58,102.88,102.88,0,0
02/22/1974,102.88,102.88,102.19,102.19,0,0
02/25/1974,102.19,103.21,102.19,103.21,0,0
02/26/1974,103.21,103.21,102.8,102.8,0,0
02/27/1974,102.8,103.05,102.8,103.05,0,0
02/28/1974,103.05,103.05,103.02,103.02,0,0
03/01/1974,103.02,103.69,103.02,103.69,0,0
03/04/1974,103.69,103.74,103.69,103.74,0,0
03/05/1974,103.74,103.74,102.91,102.91,0,0
03/06/1974,102.91,102.91,102.86,102.86,0,0
03/07/1974,102.86,102.91,102.86,102.91,0,0
03/08/1974,102.91,102.91,102.69,102.69,0,0
03/11/1974,102.69,102.69,102.39,102.39,0,0
03/12/1974,102.39,102.39,102.05,102.05,0,0
03/13/1974,102.05,102.05,101.99,101.99,0,0
03/14/1974,101.99,102.33,101.99,102.33,0,0
03/15/1974,102.33,102.33,102.19,102.19,0,0
03/18/1974,102.19,102.19,102.16,102.16,0,0
03/19/1974,102.16,102.16,101.89,101.89,0,0
03/20/1974,101.89,101.89,101.13,101.13,0,0
03/21/1974,101.13,101.13,100.08,100.08,0,0
03/22/1974,100.08,100.53,100.08,100.53,0,0
03/25/1974,100.53,100.53,99.47,99.47,0,0
03/26/1974,99.47,99.63,99.47,99.63,0,0
03/27/1974,99.63,100.11,99.63,100.11,0,0
03/28/1974,100.11,100.11,99.05,99.05,0,0
03/29/1974,99.05,99.5,99.05,99.5,0,0
04/01/1974,99.5,99.91,99.5,99.91,0,0
04/02/1974,99.91,99.91,99.52,99.52,0,0
04/03/1974,99.52,100.02,99.52,100.02,0,0
04/04/1974,100.02,100.27,100.02,100.27,0,0
04/05/1974,100.27,100.27,100.1,100.1,0,0
04/08/1974,100.1,100.11,100.1,100.11,0,0
04/09/1974,100.11,100.69,100.11,100.69,0,0
04/10/1974,100.69,100.89,100.69,100.89,0,0
04/11/1974,100.89,100.89,100.52,100.52,0,0
04/15/1974,100.52,100.61,100.52,100.61,0,0
04/16/1974,100.61,100.66,100.61,100.66,0,0
04/17/1974,100.66,100.66,100.13,100.13,0,0
04/18/1974,100.13,100.13,99.88,99.88,0,0
04/19/1974,99.88,99.91,99.88,99.91,0,0
04/22/1974,99.91,99.91,99.63,99.63,0,0
04/23/1974,99.63,99.63,98.94,98.94,0,0
04/24/1974,98.94,98.94,98.77,98.77,0,0
04/25/1974,98.77,99.21,98.77,99.21,0,0
04/26/1974,99.21,99.21,99.02,99.02,0,0
04/29/1974,99.02,99.02,98.22,98.22,0,0
04/30/1974,98.22,98.49,98.22,98.49,0,0
05/01/1974,98.49,98.49,98.47,98.47,0,0
05/02/1974,98.47,98.71,98.47,98.71,0,0
05/03/1974,98.71,98.8,98.71,98.8,0,0
05/06/1974,98.8,98.8,98.07,98.07,0,0
05/07/1974,98.07,98.41,98.07,98.41,0,0
05/08/1974,98.41,98.41,97.61,97.61,0,0
05/09/1974,97.61,97.61,97.55,97.55,0,0
05/10/1974,97.55,97.55,97.47,97.47,0,0
05/13/1974,97.47,97.47,96.86,96.86,0,0
05/14/1974,96.86,96.88,96.86,96.88,0,0
05/15/1974,96.88,98.22,96.88,98.22,0,0
05/16/1974,98.22,98.22,98.11,98.11,0,0
05/17/1974,98.11,98.19,98.11,98.19,0,0
05/20/1974,98.19,98.91,98.19,98.91,0,0
05/21/1974,98.91,98.91,98.66,98.66,0,0
05/22/1974,98.66,98.66,98.35,98.35,0,0
05/23/1974,98.35,98.35,98.22,98.22,0,0
05/24/1974,98.22,98.69,98.22,98.69,0,0
05/28/1974,98.69,99.33,98.69,99.33,0,0
05/29/1974,99.33,100.1,99.33,100.1,0,0
05/30/1974,100.1,100.1,100.05,100.05,0,0
05/31/1974,100.05,100.05,99.77,99.77,0,0
06/03/1974,99.77,99.77,99.55,99.55,0,0
06/04/1974,99.55,99.6,99.55,99.6,0,0
06/05/1974,99.6,99.6,99.3,99.3,0,0
06/06/1974,99.3,99.3,99.08,99.08,0,0
06/07/1974,99.08,99.27,99.08,99.27,0,0
06/10/1974,99.27,99.55,99.27,99.55,0,0
06/11/1974,99.55,99.83,99.55,99.83,0,0
06/12/1974,99.83,100.24,99.83,100.24,0,0
06/13/1974,100.24,100.24,100.02,100.02,0,0
06/14/1974,100.02,100.02,99.97,99.97,0,0
06/17/1974,99.97,100,99.97,100,0,0
06/18/1974,100,100.16,100,100.16,0,0
06/19/1974,100.16,100.19,100.16,100.19,0,0
06/20/1974,100.19,100.27,100.19,100.27,0,0
06/21/1974,100.27,100.5,100.27,100.5,0,0
06/24/1974,100.5,101.16,100.5,101.16,0,0
06/25/1974,101.16,101.16,100.63,100.63,0,0
06/26/1974,100.63,100.63,100.58,100.58,0,0
06/27/1974,100.58,100.58,100.25,100.25,0,0
06/28/1974,100.25,100.25,100.16,100.16,0,0
07/01/1974,100.16,100.42,100.16,100.42,0,0
07/02/1974,100.42,100.42,100.11,100.11,0,0
07/03/1974,100.11,100.11,99.99,99.99,0,0
07/05/1974,99.99,100.24,99.99,100.24,0,0
07/08/1974,100.24,100.3,100.24,100.3,0,0
07/09/1974,100.3,100.39,100.3,100.39,0,0
07/10/1974,100.39,100.55,100.39,100.55,0,0
07/11/1974,100.55,100.67,100.55,100.67,0,0
07/12/1974,100.67,100.67,100.36,100.36,0,0
07/15/1974,100.36,100.36,100.14,100.14,0,0
07/16/1974,100.14,100.16,100.14,100.16,0,0
07/17/1974,100.16,100.16,100.07,100.07,0,0
07/18/1974,100.07,100.08,100.07,100.08,0,0
07/19/1974,100.08,100.19,100.08,100.19,0,0
07/22/1974,100.19,100.19,100.07,100.07,0,0
07/23/1974,100.07,100.07,99.86,99.86,0,0
07/24/1974,99.86,99.86,98.96,98.96,0,0
07/25/1974,98.96,99.86,98.96,99.86,0,0
07/26/1974,99.86,100.11,99.86,100.11,0,0
07/29/1974,100.11,100.36,100.11,100.36,0,0
07/30/1974,100.36,100.67,100.36,100.67,0,0
07/31/1974,100.67,100.67,100.53,100.53,0,0
08/01/1974,100.53,100.61,100.53,100.61,0,0
08/02/1974,100.61,100.63,100.61,100.63,0,0
08/05/1974,100.63,100.63,100.63,100.63,0,0
08/06/1974,100.63,100.75,100.63,100.75,0,0
08/07/1974,100.75,101.07,100.75,101.07,0,0
08/08/1974,101.07,101.58,101.07,101.58,0,0
08/09/1974,101.58,101.58,101.33,101.33,0,0
08/12/1974,101.33,101.52,101.33,101.52,0,0
08/13/1974,101.52,101.97,101.52,101.97,0,0
08/14/1974,101.97,101.97,101.82,101.82,0,0
08/15/1974,101.82,102.03,101.82,102.03,0,0
08/16/1974,102.03,102.32,102.03,102.32,0,0
08/19/1974,102.32,102.78,102.32,102.78,0,0
08/20/1974,102.78,102.78,102.66,102.66,0,0
08/21/1974,102.66,102.66,102.64,102.64,0,0
08/22/1974,102.64,102.86,102.64,102.86,0,0
08/23/1974,102.86,102.86,102.72,102.72,0,0
08/26/1974,102.72,102.72,102.58,102.58,0,0
08/27/1974,102.58,103.11,102.58,103.11,0,0
08/28/1974,103.11,103.11,103.03,103.03,0,0
08/29/1974,103.03,103.13,103.03,103.13,0,0
08/30/1974,103.13,103.17,103.13,103.17,0,0
09/03/1974,103.17,103.17,103.16,103.16,0,0
09/04/1974,103.16,103.16,103.11,103.11,0,0
09/05/1974,103.11,103.44,103.11,103.44,0,0
09/06/1974,103.44,103.44,103.38,103.38,0,0
09/09/1974,103.38,103.38,103.36,103.36,0,0
09/10/1974,103.36,103.36,103.11,103.11,0,0
09/11/1974,103.11,103.27,103.11,103.27,0,0
09/12/1974,103.27,103.27,103.19,103.19,0,0
09/13/1974,103.19,103.19,103.1,103.1,0,0
09/16/1974,103.1,103.1,103.07,103.07,0,0
09/17/1974,103.07,103.07,102.64,102.64,0,0
09/18/1974,102.64,102.64,102.53,102.53,0,0
09/19/1974,102.53,102.75,102.53,102.75,0,0
09/20/1974,102.75,102.75,102.75,102.75,0,0
09/23/1974,102.75,102.75,102.55,102.55,0,0
09/24/1974,102.55,102.55,102.55,102.55,0,0
09/25/1974,102.55,102.66,102.55,102.66,0,0
09/26/1974,102.66,102.66,102.61,102.61,0,0
09/27/1974,102.61,102.61,102.46,102.46,0,0
09/30/1974,102.46,102.47,102.46,102.47,0,0
10/01/1974,102.47,102.47,102.19,102.19,0,0
10/02/1974,102.19,102.35,102.19,102.35,0,0
10/03/1974,102.35,102.35,102.25,102.25,0,0
10/04/1974,102.25,102.25,101.94,101.94,0,0
10/07/1974,101.94,101.94,101.91,101.91,0,0
10/08/1974,101.91,102,101.91,102,0,0
10/09/1974,102,102,101.27,101.27,0,0
10/10/1974,101.27,101.75,101.27,101.75,0,0
10/11/1974,101.75,101.91,101.75,101.91,0,0
10/14/1974,101.91,101.91,101.72,101.72,0,0
10/15/1974,101.72,101.72,101.72,101.72,0,0
10/16/1974,101.72,101.72,101.49,101.49,0,0
10/17/1974,101.49,101.49,101.44,101.44,0,0
10/18/1974,101.44,101.44,101.41,101.41,0,0
10/21/1974,101.41,101.64,101.41,101.64,0,0
10/22/1974,101.64,101.64,101.55,101.55,0,0
10/23/1974,101.55,101.55,101.16,101.16,0,0
10/24/1974,101.16,101.16,101.16,101.16,0,0
10/25/1974,101.16,101.16,101.16,101.16,0,0
10/28/1974,101.16,101.25,101.16,101.25,0,0
10/29/1974,101.25,101.25,101.17,101.17,0,0
10/30/1974,101.17,101.28,101.17,101.28,0,0
10/31/1974,101.28,101.28,101.25,101.25,0,0
11/01/1974,101.25,101.25,101.08,101.08,0,0
11/04/1974,101.08,101.08,100.85,100.85,0,0
11/05/1974,100.85,100.85,100.85,100.85,0,0
11/06/1974,100.85,100.85,100.71,100.71,0,0
11/07/1974,100.71,100.71,100.49,100.49,0,0
11/08/1974,100.49,100.88,100.49,100.88,0,0
11/11/1974,100.88,101.38,100.88,101.38,0,0
11/12/1974,101.38,101.38,101.38,101.38,0,0
11/13/1974,101.38,101.38,101.22,101.22,0,0
11/14/1974,101.22,101.22,100.47,100.47,0,0
11/15/1974,100.47,100.47,100.38,100.38,0,0
11/18/1974,100.38,100.38,99.13,99.13,0,0
11/19/1974,99.13,99.83,99.13,99.83,0,0
11/20/1974,99.83,100.33,99.83,100.33,0,0
11/21/1974,100.33,100.69,100.33,100.69,0,0
11/22/1974,100.69,100.69,100,100,0,0
11/25/1974,100,100,99.58,99.58,0,0
11/26/1974,99.58,99.58,99.38,99.38,0,0
11/27/1974,99.38,99.41,99.38,99.41,0,0
11/29/1974,99.41,99.57,99.41,99.57,0,0
12/02/1974,99.57,99.99,99.57,99.99,0,0
12/03/1974,99.99,99.99,99.91,99.91,0,0
12/04/1974,99.91,99.91,99.49,99.49,0,0
12/05/1974,99.49,99.49,99.33,99.33,0,0
12/06/1974,99.33,99.47,99.33,99.47,0,0
12/09/1974,99.47,99.47,98.99,98.99,0,0
12/10/1974,98.99,98.99,98.97,98.97,0,0
12/11/1974,98.97,98.97,98.88,98.88,0,0
12/12/1974,98.88,98.88,98.69,98.69,0,0
12/13/1974,98.69,98.88,98.69,98.88,0,0
12/16/1974,98.88,98.88,98.55,98.55,0,0
12/17/1974,98.55,98.55,97.92,97.92,0,0
12/18/1974,97.92,98.08,97.92,98.08,0,0
12/19/1974,98.08,98.5,98.08,98.5,0,0
12/20/1974,98.5,98.5,98.28,98.28,0,0
12/23/1974,98.28,98.28,98.25,98.25,0,0
12/24/1974,98.25,98.25,98,98,0,0
12/26/1974,98,98,98,98,0,0
12/27/1974,98,98,97.63,97.63,0,0
12/30/1974,97.63,97.63,97.28,97.28,0,0
01/02/1975,97.28,97.71,97.28,97.71,0,0
01/03/1975,97.71,97.71,97.16,97.16,0,0
01/06/1975,97.16,97.16,96.61,96.61,0,0
01/07/1975,96.61,96.63,96.61,96.63,0,0
01/08/1975,96.63,97.13,96.63,97.13,0,0
01/09/1975,97.13,97.13,96.94,96.94,0,0
01/10/1975,96.94,96.94,96.86,96.86,0,0
01/13/1975,96.86,96.97,96.86,96.97,0,0
01/14/1975,96.97,97.38,96.97,97.38,0,0
01/15/1975,97.38,97.38,97.11,97.11,0,0
01/16/1975,97.11,97.11,96.91,96.91,0,0
01/17/1975,96.91,96.91,96.82,96.82,0,0
01/20/1975,96.82,96.82,96.36,96.36,0,0
01/21/1975,96.36,96.36,96.14,96.14,0,0
01/22/1975,96.14,96.16,96.14,96.16,0,0
01/23/1975,96.16,96.16,95.47,95.47,0,0
01/24/1975,95.47,95.47,95.07,95.07,0,0
01/27/1975,95.07,95.07,94.42,94.42,0,0
01/28/1975,94.42,94.94,94.42,94.94,0,0
01/29/1975,94.94,95.75,94.94,95.75,0,0
01/30/1975,95.75,95.75,95.58,95.58,0,0
01/31/1975,95.58,95.61,95.58,95.61,0,0
02/03/1975,95.61,95.88,95.61,95.88,0,0
02/04/1975,95.88,96.36,95.88,96.36,0,0
02/05/1975,96.36,96.41,96.36,96.41,0,0
02/06/1975,96.41,96.41,96.16,96.16,0,0
02/07/1975,96.16,96.16,95.97,95.97,0,0
02/10/1975,95.97,95.97,95.39,95.39,0,0
02/11/1975,95.39,95.49,95.39,95.49,0,0
02/13/1975,95.49,95.49,94.96,94.96,0,0
02/14/1975,94.96,94.97,94.96,94.97,0,0
02/18/1975,94.97,94.97,94.77,94.77,0,0
02/19/1975,94.77,94.77,94.75,94.75,0,0
02/20/1975,94.75,94.75,94.36,94.36,0,0
02/21/1975,94.36,94.36,94.22,94.22,0,0
02/24/1975,94.22,94.22,93.55,93.55,0,0
02/25/1975,93.55,93.71,93.55,93.71,0,0
02/26/1975,93.71,93.71,93.21,93.21,0,0
02/27/1975,93.21,93.21,92.92,92.92,0,0
02/28/1975,92.92,93,92.92,93,0,0
03/03/1975,93,93,92.82,92.82,0,0
03/04/1975,92.82,93.19,92.82,93.19,0,0
03/05/1975,93.19,93.19,93.16,93.16,0,0
03/06/1975,93.16,93.39,93.16,93.39,0,0
03/07/1975,93.39,94.08,93.39,94.08,0,0
03/10/1975,94.08,94.17,94.08,94.17,0,0
03/11/1975,94.17,94.17,93.69,93.69,0,0
03/12/1975,93.69,94.17,93.69,94.17,0,0
03/13/1975,94.17,94.19,94.17,94.19,0,0
03/14/1975,94.19,94.19,93.99,93.99,0,0
03/17/1975,93.99,93.99,93.86,93.86,0,0
03/18/1975,93.86,93.86,93.6,93.6,0,0
03/19/1975,93.6,93.6,93.44,93.44,0,0
03/20/1975,93.44,93.66,93.44,93.66,0,0
03/21/1975,93.66,93.86,93.66,93.86,0,0
03/24/1975,93.86,94.08,93.86,94.08,0,0
03/25/1975,94.08,94.28,94.08,94.28,0,0
03/26/1975,94.28,94.49,94.28,94.49,0,0
03/27/1975,94.49,94.86,94.49,94.86,0,0
03/31/1975,94.86,94.86,94.82,94.82,0,0
04/01/1975,94.82,94.82,94.44,94.44,0,0
04/02/1975,94.44,94.53,94.44,94.53,0,0
04/03/1975,94.53,94.77,94.53,94.77,0,0
04/04/1975,94.77,95.36,94.77,95.36,0,0
04/07/1975,95.36,95.36,95.36,95.36,0,0
04/08/1975,95.36,95.36,95.13,95.13,0,0
04/09/1975,95.13,95.5,95.13,95.5,0,0
04/10/1975,95.5,95.78,95.5,95.78,0,0
04/11/1975,95.78,95.78,95.63,95.63,0,0
04/14/1975,95.63,95.89,95.63,95.89,0,0
04/15/1975,95.89,95.89,95.57,95.57,0,0
04/16/1975,95.57,95.57,95.57,95.57,0,0
04/17/1975,95.57,95.57,95.55,95.55,0,0
04/18/1975,95.55,95.55,95.53,95.53,0,0
04/21/1975,95.53,95.69,95.53,95.69,0,0
04/22/1975,95.69,95.69,95.61,95.61,0,0
04/23/1975,95.61,95.61,95.22,95.22,0,0
04/24/1975,95.22,95.22,95.22,95.22,0,0
04/25/1975,95.22,95.61,95.22,95.61,0,0
04/28/1975,95.61,95.8,95.61,95.8,0,0
04/29/1975,95.8,95.8,95.41,95.41,0,0
04/30/1975,95.41,95.41,95.38,95.38,0,0
05/01/1975,95.38,95.38,95.36,95.36,0,0
05/02/1975,95.36,95.44,95.36,95.44,0,0
05/05/1975,95.44,95.44,95.25,95.25,0,0
05/06/1975,95.25,95.25,95.24,95.24,0,0
05/07/1975,95.24,95.24,94.92,94.92,0,0
05/08/1975,94.92,94.92,94.61,94.61,0,0
05/09/1975,94.61,94.92,94.61,94.92,0,0
05/12/1975,94.92,95.1,94.92,95.1,0,0
05/13/1975,95.1,95.1,94.57,94.57,0,0
05/14/1975,94.57,94.58,94.57,94.58,0,0
05/15/1975,94.58,95.25,94.58,95.25,0,0
05/16/1975,95.25,95.25,95.11,95.11,0,0
05/19/1975,95.11,95.11,94.91,94.91,0,0
05/20/1975,94.91,94.92,94.91,94.92,0,0
05/21/1975,94.92,94.92,94.46,94.46,0,0
05/22/1975,94.46,94.46,94.3,94.3,0,0
05/23/1975,94.3,94.3,94.24,94.24,0,0
05/27/1975,94.24,94.24,94.24,94.24,0,0
05/28/1975,94.24,94.38,94.24,94.38,0,0
05/29/1975,94.38,94.47,94.38,94.47,0,0
05/30/1975,94.47,94.63,94.47,94.63,0,0
06/02/1975,94.63,94.63,94.52,94.52,0,0
06/03/1975,94.52,94.52,94.36,94.36,0,0
06/04/1975,94.36,94.47,94.36,94.47,0,0
06/05/1975,94.47,94.47,94.47,94.47,0,0
06/06/1975,94.47,94.55,94.47,94.55,0,0
06/09/1975,94.55,94.63,94.55,94.63,0,0
06/10/1975,94.63,94.63,94.55,94.55,0,0
06/11/1975,94.55,94.55,94.52,94.52,0,0
06/12/1975,94.52,94.53,94.52,94.53,0,0
06/13/1975,94.53,94.58,94.53,94.58,0,0
06/16/1975,94.58,94.58,94.58,94.58,0,0
06/17/1975,94.58,94.58,94.58,94.58,0,0
06/18/1975,94.58,94.72,94.58,94.72,0,0
06/19/1975,94.72,94.83,94.72,94.83,0,0
06/20/1975,94.83,94.83,94.82,94.82,0,0
06/23/1975,94.82,95,94.82,95,0,0
06/24/1975,95,95.08,95,95.08,0,0
06/25/1975,95.08,95.16,95.08,95.16,0,0
06/26/1975,95.16,95.24,95.16,95.24,0,0
06/27/1975,95.24,95.58,95.24,95.58,0,0
06/30/1975,95.58,95.86,95.58,95.86,0,0
07/01/1975,95.86,96.07,95.86,96.07,0,0
07/02/1975,96.07,96.66,96.07,96.66,0,0
07/03/1975,96.66,96.72,96.66,96.72,0,0
07/07/1975,96.72,97.19,96.72,97.19,0,0
07/08/1975,97.19,97.19,97.02,97.02,0,0
07/09/1975,97.02,97.02,96.91,96.91,0,0
07/10/1975,96.91,97.46,96.91,97.46,0,0
07/11/1975,97.46,97.74,97.46,97.74,0,0
07/14/1975,97.74,97.99,97.74,97.99,0,0
07/15/1975,97.99,98.22,97.99,98.22,0,0
07/16/1975,98.22,98.6,98.22,98.6,0,0
07/17/1975,98.6,99.02,98.6,99.02,0,0
07/18/1975,99.02,99.33,99.02,99.33,0,0
07/21/1975,99.33,99.63,99.33,99.63,0,0
07/22/1975,99.63,99.71,99.63,99.71,0,0
07/23/1975,99.71,100.21,99.71,100.21,0,0
07/24/1975,100.21,100.25,100.21,100.25,0,0
07/25/1975,100.25,100.25,100.07,100.07,0,0
07/28/1975,100.07,100.69,100.07,100.69,0,0
07/29/1975,100.69,100.88,100.69,100.88,0,0
07/30/1975,100.88,101.16,100.88,101.16,0,0
07/31/1975,101.16,101.25,101.16,101.25,0,0
08/01/1975,101.25,101.3,101.25,101.3,0,0
08/04/1975,101.3,101.3,101.21,101.21,0,0
08/05/1975,101.21,101.21,100.91,100.91,0,0
08/06/1975,100.91,101.38,100.91,101.38,0,0
08/07/1975,101.38,101.85,101.38,101.85,0,0
08/08/1975,101.85,101.85,101.75,101.75,0,0
08/11/1975,101.75,101.91,101.75,101.91,0,0
08/12/1975,101.91,101.97,101.91,101.97,0,0
08/13/1975,101.97,101.97,101.83,101.83,0,0
08/14/1975,101.83,101.83,101.63,101.63,0,0
08/15/1975,101.63,101.67,101.63,101.67,0,0
08/18/1975,101.67,101.67,101.57,101.57,0,0
08/19/1975,101.57,101.57,101.21,101.21,0,0
08/20/1975,101.21,101.32,101.21,101.32,0,0
08/21/1975,101.32,101.38,101.32,101.38,0,0
08/22/1975,101.38,101.61,101.38,101.61,0,0
08/25/1975,101.61,101.75,101.61,101.75,0,0
08/26/1975,101.75,101.75,101.64,101.64,0,0
08/27/1975,101.64,101.67,101.64,101.67,0,0
08/28/1975,101.67,101.75,101.67,101.75,0,0
08/29/1975,101.75,101.78,101.75,101.78,0,0
09/02/1975,101.78,101.88,101.78,101.88,0,0
09/03/1975,101.88,101.88,101.69,101.69,0,0
09/04/1975,101.69,101.86,101.69,101.86,0,0
09/05/1975,101.86,101.91,101.86,101.91,0,0
09/08/1975,101.91,101.91,101.83,101.83,0,0
09/09/1975,101.83,101.85,101.83,101.85,0,0
09/10/1975,101.85,101.97,101.85,101.97,0,0
09/11/1975,101.97,102.08,101.97,102.08,0,0
09/12/1975,102.08,102.22,102.08,102.22,0,0
09/15/1975,102.22,102.3,102.22,102.3,0,0
09/16/1975,102.3,102.82,102.3,102.82,0,0
09/17/1975,102.82,103.24,102.82,103.24,0,0
09/18/1975,103.24,103.52,103.24,103.52,0,0
09/19/1975,103.52,103.64,103.52,103.64,0,0
09/22/1975,103.64,104.32,103.64,104.32,0,0
09/23/1975,104.32,104.8,104.32,104.8,0,0
09/24/1975,104.8,104.8,104.55,104.55,0,0
09/25/1975,104.55,104.55,104.19,104.19,0,0
09/26/1975,104.19,104.47,104.19,104.47,0,0
09/29/1975,104.47,104.77,104.47,104.77,0,0
09/30/1975,104.77,104.77,104.24,104.24,0,0
10/01/1975,104.24,104.24,103.46,103.46,0,0
10/02/1975,103.46,103.52,103.46,103.52,0,0
10/03/1975,103.52,103.94,103.52,103.94,0,0
10/06/1975,103.94,103.94,103.49,103.49,0,0
10/07/1975,103.49,103.49,103.27,103.27,0,0
10/08/1975,103.27,103.38,103.27,103.38,0,0
10/09/1975,103.38,103.38,103.13,103.13,0,0
10/10/1975,103.13,103.13,102.47,102.47,0,0
10/13/1975,102.47,103,102.47,103,0,0
10/14/1975,103,103,103,103,0,0
10/15/1975,103,103,102.44,102.44,0,0
10/16/1975,102.44,102.44,102.19,102.19,0,0
10/17/1975,102.19,102.25,102.19,102.25,0,0
10/20/1975,102.25,102.25,102.22,102.22,0,0
10/21/1975,102.22,102.22,102.05,102.05,0,0
10/22/1975,102.05,102.05,101.75,101.75,0,0
10/23/1975,101.75,101.88,101.75,101.88,0,0
10/24/1975,101.88,101.88,101.83,101.83,0,0
10/27/1975,101.83,102.02,101.83,102.02,0,0
10/28/1975,102.02,102.1,102.02,102.1,0,0
10/29/1975,102.1,102.1,102.02,102.02,0,0
10/30/1975,102.02,102.02,101.8,101.8,0,0
10/31/1975,101.8,101.8,101.61,101.61,0,0
11/03/1975,101.61,101.61,101.58,101.58,0,0
11/04/1975,101.58,101.83,101.58,101.83,0,0
11/05/1975,101.83,102.07,101.83,102.07,0,0
11/06/1975,102.07,102.07,101.83,101.83,0,0
11/07/1975,101.83,101.94,101.83,101.94,0,0
11/10/1975,101.94,101.94,101.91,101.91,0,0
11/11/1975,101.91,101.99,101.91,101.99,0,0
11/12/1975,101.99,101.99,101.99,101.99,0,0
11/13/1975,101.99,102.3,101.99,102.3,0,0
11/14/1975,102.3,102.71,102.3,102.71,0,0
11/17/1975,102.71,103.3,102.71,103.3,0,0
11/18/1975,103.3,103.3,103.08,103.08,0,0
11/19/1975,103.08,103.08,102.92,102.92,0,0
11/20/1975,102.92,102.92,102.63,102.63,0,0
11/21/1975,102.63,102.94,102.63,102.94,0,0
11/24/1975,102.94,102.94,102.94,102.94,0,0
11/25/1975,102.94,102.94,102.94,102.94,0,0
11/26/1975,102.94,103.22,102.94,103.22,0,0
11/28/1975,103.22,103.52,103.22,103.52,0,0
12/01/1975,103.52,103.52,103.36,103.36,0,0
12/02/1975,103.36,103.38,103.36,103.38,0,0
12/03/1975,103.38,103.38,103.36,103.36,0,0
12/04/1975,103.36,103.36,103.16,103.16,0,0
12/05/1975,103.16,103.55,103.16,103.55,0,0
12/08/1975,103.55,103.55,103.47,103.47,0,0
12/09/1975,103.47,103.63,103.47,103.63,0,0
12/10/1975,103.63,103.63,103.6,103.6,0,0
12/11/1975,103.6,103.64,103.6,103.64,0,0
12/12/1975,103.64,103.75,103.64,103.75,0,0
12/15/1975,103.75,103.91,103.75,103.91,0,0
12/16/1975,103.91,103.91,103.8,103.8,0,0
12/17/1975,103.8,103.8,103.61,103.61,0,0
12/18/1975,103.61,103.61,103.53,103.53,0,0
12/19/1975,103.53,103.53,103.47,103.47,0,0
12/22/1975,103.47,103.47,103.41,103.41,0,0
12/23/1975,103.41,103.52,103.41,103.52,0,0
12/24/1975,103.52,103.52,103.33,103.33,0,0
12/26/1975,103.33,103.38,103.33,103.38,0,0
12/29/1975,103.38,103.5,103.38,103.5,0,0
12/30/1975,103.5,103.5,103.5,103.5,0,0
12/31/1975,103.5,103.5,103.5,103.5,0,0
01/02/1976,103.5,103.5,103.49,103.49,0,0
01/05/1976,103.49,103.49,102.99,102.99,0,0
01/06/1976,102.99,103,102.99,103,0,0
01/07/1976,103,103,102.91,102.91,0,0
01/08/1976,102.91,103,102.91,103,0,0
01/09/1976,103,103.22,103,103.22,0,0
01/12/1976,103.22,103.22,103.19,103.19,0,0
01/13/1976,103.19,103.25,103.19,103.25,0,0
01/14/1976,103.25,103.25,103.11,103.11,0,0
01/15/1976,103.11,103.11,103.1,103.1,0,0
01/16/1976,103.1,103.14,103.1,103.14,0,0
01/19/1976,103.14,103.14,103.08,103.08,0,0
01/20/1976,103.08,103.16,103.08,103.16,0,0
01/21/1976,103.16,103.69,103.16,103.69,0,0
01/22/1976,103.69,103.77,103.69,103.77,0,0
01/23/1976,103.77,103.83,103.77,103.83,0,0
01/26/1976,103.83,103.83,103.67,103.67,0,0
01/27/1976,103.67,103.67,103.66,103.66,0,0
01/28/1976,103.66,103.72,103.66,103.72,0,0
01/29/1976,103.72,103.74,103.72,103.74,0,0
01/30/1976,103.74,103.88,103.74,103.88,0,0
02/02/1976,103.88,103.88,103.52,103.52,0,0
02/03/1976,103.52,103.6,103.52,103.6,0,0
02/04/1976,103.6,103.6,103.32,103.32,0,0
02/05/1976,103.32,103.44,103.32,103.44,0,0
02/06/1976,103.44,103.49,103.44,103.49,0,0
02/09/1976,103.49,103.49,103.28,103.28,0,0
02/10/1976,103.28,103.28,103.24,103.24,0,0
02/11/1976,103.24,103.24,102.94,102.94,0,0
02/13/1976,102.94,103.32,102.94,103.32,0,0
02/17/1976,103.32,103.66,103.32,103.66,0,0
02/18/1976,103.66,103.66,103.5,103.5,0,0
02/19/1976,103.5,103.5,103.46,103.46,0,0
02/20/1976,103.46,103.67,103.46,103.67,0,0
02/23/1976,103.67,103.75,103.67,103.75,0,0
02/24/1976,103.75,103.8,103.75,103.8,0,0
02/25/1976,103.8,103.8,103.66,103.66,0,0
02/26/1976,103.66,103.66,103.6,103.6,0,0
02/27/1976,103.6,103.66,103.6,103.66,0,0
03/01/1976,103.66,104,103.66,104,0,0
03/02/1976,104,104.07,104,104.07,0,0
03/03/1976,104.07,104.07,104.02,104.02,0,0
03/04/1976,104.02,104.33,104.02,104.33,0,0
03/05/1976,104.33,104.55,104.33,104.55,0,0
03/08/1976,104.55,104.6,104.55,104.6,0,0
03/09/1976,104.6,104.66,104.6,104.66,0,0
03/10/1976,104.66,104.96,104.66,104.96,0,0
03/11/1976,104.96,105.03,104.96,105.03,0,0
03/12/1976,105.03,105.14,105.03,105.14,0,0
03/15/1976,105.14,105.67,105.14,105.67,0,0
03/16/1976,105.67,106.02,105.67,106.02,0,0
03/17/1976,106.02,106.02,105.94,105.94,0,0
03/18/1976,105.94,105.94,105.74,105.74,0,0
03/19/1976,105.74,105.74,105.55,105.55,0,0
03/22/1976,105.55,105.55,105.41,105.41,0,0
03/23/1976,105.41,105.58,105.41,105.58,0,0
03/24/1976,105.58,105.58,105.44,105.44,0,0
03/25/1976,105.44,105.44,105.38,105.38,0,0
03/26/1976,105.38,105.61,105.38,105.61,0,0
03/29/1976,105.61,105.61,105.6,105.6,0,0
03/30/1976,105.6,105.6,105.36,105.36,0,0
03/31/1976,105.36,105.36,105.33,105.33,0,0
04/01/1976,105.33,105.36,105.33,105.36,0,0
04/02/1976,105.36,105.82,105.36,105.82,0,0
04/05/1976,105.82,105.82,105.82,105.82,0,0
04/06/1976,105.82,105.82,105.8,105.8,0,0
04/07/1976,105.8,105.91,105.8,105.91,0,0
04/08/1976,105.91,105.97,105.91,105.97,0,0
04/09/1976,105.97,106.13,105.97,106.13,0,0
04/12/1976,106.13,106.57,106.13,106.57,0,0
04/13/1976,106.57,106.57,106.33,106.33,0,0
04/14/1976,106.33,106.33,105.94,105.94,0,0
04/15/1976,105.94,106.11,105.94,106.11,0,0
04/19/1976,106.11,106.14,106.11,106.14,0,0
04/20/1976,106.14,106.14,106.11,106.11,0,0
04/21/1976,106.11,106.16,106.11,106.16,0,0
04/22/1976,106.16,106.35,106.16,106.35,0,0
04/23/1976,106.35,106.5,106.35,106.5,0,0
04/26/1976,106.5,106.5,106.46,106.46,0,0
04/27/1976,106.46,106.46,106.41,106.41,0,0
04/28/1976,106.41,106.41,106.33,106.33,0,0
04/29/1976,106.33,106.33,106.24,106.24,0,0
04/30/1976,106.24,106.24,106.22,106.22,0,0
05/03/1976,106.22,106.28,106.22,106.28,0,0
05/04/1976,106.28,106.47,106.28,106.47,0,0
05/05/1976,106.47,106.47,106.47,106.47,0,0
05/06/1976,106.47,106.47,106.02,106.02,0,0
05/07/1976,106.02,106.02,105.85,105.85,0,0
05/10/1976,105.85,105.85,105.61,105.61,0,0
05/11/1976,105.61,105.77,105.61,105.77,0,0
05/12/1976,105.77,106.02,105.77,106.02,0,0
05/13/1976,106.02,106.08,106.02,106.08,0,0
05/14/1976,106.08,106.35,106.08,106.35,0,0
05/17/1976,106.35,106.97,106.35,106.97,0,0
05/18/1976,106.97,106.97,106.8,106.8,0,0
05/19/1976,106.8,106.8,106.55,106.55,0,0
05/20/1976,106.55,106.55,106.53,106.53,0,0
05/21/1976,106.53,106.97,106.53,106.97,0,0
05/24/1976,106.97,106.97,106.67,106.67,0,0
05/25/1976,106.67,106.86,106.67,106.86,0,0
05/26/1976,106.86,107.11,106.86,107.11,0,0
05/27/1976,107.11,107.11,107,107,0,0
05/28/1976,107,107.28,107,107.28,0,0
06/01/1976,107.28,107.38,107.28,107.38,0,0
06/02/1976,107.38,107.38,107.36,107.36,0,0
06/03/1976,107.36,107.52,107.36,107.52,0,0
06/04/1976,107.52,107.6,107.52,107.6,0,0
06/07/1976,107.6,107.6,107.13,107.13,0,0
06/08/1976,107.13,107.13,107.08,107.08,0,0
06/09/1976,107.08,107.08,107.03,107.03,0,0
06/10/1976,107.03,107.19,107.03,107.19,0,0
06/11/1976,107.19,107.19,107.11,107.11,0,0
06/14/1976,107.11,107.13,107.11,107.13,0,0
06/15/1976,107.13,107.13,106.97,106.97,0,0
06/16/1976,106.97,106.97,106.96,106.96,0,0
06/17/1976,106.96,107,106.96,107,0,0
06/18/1976,107,107.05,107,107.05,0,0
06/21/1976,107.05,107.13,107.05,107.13,0,0
06/22/1976,107.13,107.13,107.05,107.05,0,0
06/23/1976,107.05,107.05,106.83,106.83,0,0
06/24/1976,106.83,106.83,106.66,106.66,0,0
06/25/1976,106.66,106.88,106.66,106.88,0,0
06/28/1976,106.88,106.88,106.75,106.75,0,0
06/29/1976,106.75,106.75,106.67,106.67,0,0
06/30/1976,106.67,106.67,106.63,106.63,0,0
07/01/1976,106.63,106.63,106.58,106.58,0,0
07/02/1976,106.58,106.61,106.58,106.61,0,0
07/06/1976,106.61,106.61,106.52,106.52,0,0
07/07/1976,106.52,106.55,106.52,106.55,0,0
07/08/1976,106.55,106.67,106.55,106.67,0,0
07/09/1976,106.67,106.77,106.67,106.77,0,0
07/12/1976,106.77,106.77,106.77,106.77,0,0
07/13/1976,106.77,106.77,106.69,106.69,0,0
07/14/1976,106.69,106.69,106.58,106.58,0,0
07/15/1976,106.58,106.77,106.58,106.77,0,0
07/16/1976,106.77,107.07,106.77,107.07,0,0
07/19/1976,107.07,107.19,107.07,107.19,0,0
07/20/1976,107.19,107.19,107.07,107.07,0,0
07/21/1976,107.07,107.07,107.03,107.03,0,0
07/22/1976,107.03,107.13,107.03,107.13,0,0
07/23/1976,107.13,107.19,107.13,107.19,0,0
07/26/1976,107.19,107.21,107.19,107.21,0,0
07/27/1976,107.21,107.21,107.07,107.07,0,0
07/28/1976,107.07,107.07,106.78,106.78,0,0
07/29/1976,106.78,106.78,106.74,106.74,0,0
07/30/1976,106.74,106.74,106.55,106.55,0,0
08/02/1976,106.55,106.55,106.38,106.38,0,0
08/03/1976,106.38,106.57,106.38,106.57,0,0
08/04/1976,106.57,106.57,106.44,106.44,0,0
08/05/1976,106.44,106.67,106.44,106.67,0,0
08/06/1976,106.67,106.71,106.67,106.71,0,0
08/09/1976,106.71,106.74,106.71,106.74,0,0
08/10/1976,106.74,106.78,106.74,106.78,0,0
08/11/1976,106.78,106.78,106.66,106.66,0,0
08/12/1976,106.66,106.88,106.66,106.88,0,0
08/13/1976,106.88,106.88,106.69,106.69,0,0
08/16/1976,106.69,106.69,106.52,106.52,0,0
08/17/1976,106.52,106.52,106.02,106.02,0,0
08/18/1976,106.02,106.05,106.02,106.05,0,0
08/19/1976,106.05,106.19,106.05,106.19,0,0
08/20/1976,106.19,106.35,106.19,106.35,0,0
08/23/1976,106.35,106.35,106.21,106.21,0,0
08/24/1976,106.21,106.21,106.11,106.11,0,0
08/25/1976,106.11,106.25,106.11,106.25,0,0
08/26/1976,106.25,106.25,106.05,106.05,0,0
08/27/1976,106.05,106.16,106.05,106.16,0,0
08/30/1976,106.16,106.16,106,106,0,0
08/31/1976,106,106.13,106,106.13,0,0
09/01/1976,106.13,106.13,105.94,105.94,0,0
09/02/1976,105.94,106,105.94,106,0,0
09/03/1976,106,106,106,106,0,0
09/07/1976,106,106,105.94,105.94,0,0
09/08/1976,105.94,105.94,105.86,105.86,0,0
09/09/1976,105.86,105.86,105.8,105.8,0,0
09/10/1976,105.8,105.86,105.8,105.86,0,0
09/13/1976,105.86,105.86,105.83,105.83,0,0
09/14/1976,105.83,105.83,105.77,105.77,0,0
09/15/1976,105.77,105.77,105.39,105.39,0,0
09/16/1976,105.39,105.39,105.36,105.36,0,0
09/17/1976,105.36,105.44,105.36,105.44,0,0
09/20/1976,105.44,105.53,105.44,105.53,0,0
09/21/1976,105.53,105.55,105.53,105.55,0,0
09/22/1976,105.55,105.55,105.41,105.41,0,0
09/23/1976,105.41,105.69,105.41,105.69,0,0
09/24/1976,105.69,105.69,105.64,105.64,0,0
09/27/1976,105.64,105.66,105.64,105.66,0,0
09/28/1976,105.66,105.92,105.66,105.92,0,0
09/29/1976,105.92,105.92,105.67,105.67,0,0
09/30/1976,105.67,105.67,105.5,105.5,0,0
10/01/1976,105.5,105.82,105.5,105.82,0,0
10/04/1976,105.82,105.82,105.52,105.52,0,0
10/05/1976,105.52,105.52,105.3,105.3,0,0
10/06/1976,105.3,105.3,105.25,105.25,0,0
10/07/1976,105.25,105.33,105.25,105.33,0,0
10/08/1976,105.33,105.44,105.33,105.44,0,0
10/12/1976,105.44,105.61,105.44,105.61,0,0
10/13/1976,105.61,105.61,105.55,105.55,0,0
10/14/1976,105.55,105.77,105.55,105.77,0,0
10/15/1976,105.77,105.94,105.77,105.94,0,0
10/18/1976,105.94,106.3,105.94,106.3,0,0
10/19/1976,106.3,106.3,106.05,106.05,0,0
10/20/1976,106.05,106.05,105.8,105.8,0,0
10/21/1976,105.8,105.94,105.8,105.94,0,0
10/22/1976,105.94,105.94,105.91,105.91,0,0
10/25/1976,105.91,105.99,105.91,105.99,0,0
10/26/1976,105.99,106.03,105.99,106.03,0,0
10/27/1976,106.03,106.03,105.92,105.92,0,0
10/28/1976,105.92,106.03,105.92,106.03,0,0
10/29/1976,106.03,106.03,105.94,105.94,0,0
11/01/1976,105.94,106.1,105.94,106.1,0,0
11/03/1976,106.1,106.1,105.85,105.85,0,0
11/04/1976,105.85,106,105.85,106,0,0
11/05/1976,106,106.02,106,106.02,0,0
11/08/1976,106.02,106.02,105.88,105.88,0,0
11/09/1976,105.88,105.92,105.88,105.92,0,0
11/10/1976,105.92,105.92,105.88,105.88,0,0
11/12/1976,105.88,105.91,105.88,105.91,0,0
11/15/1976,105.91,105.91,105.86,105.86,0,0
11/16/1976,105.86,105.91,105.86,105.91,0,0
11/17/1976,105.91,105.91,105.78,105.78,0,0
11/18/1976,105.78,105.8,105.78,105.8,0,0
11/19/1976,105.8,105.8,105.71,105.71,0,0
11/22/1976,105.71,105.71,105.55,105.55,0,0
11/23/1976,105.55,105.67,105.55,105.67,0,0
11/24/1976,105.67,105.72,105.67,105.72,0,0
11/26/1976,105.72,105.91,105.72,105.91,0,0
11/29/1976,105.91,106.02,105.91,106.02,0,0
11/30/1976,106.02,106.19,106.02,106.19,0,0
12/01/1976,106.19,106.22,106.19,106.22,0,0
12/02/1976,106.22,106.22,106.17,106.17,0,0
12/03/1976,106.17,106.17,106.11,106.11,0,0
12/06/1976,106.11,106.11,105.86,105.86,0,0
12/07/1976,105.86,105.86,105.83,105.83,0,0
12/08/1976,105.83,105.83,105.77,105.77,0,0
12/09/1976,105.77,105.77,105.72,105.72,0,0
12/10/1976,105.72,105.72,105.67,105.67,0,0
12/13/1976,105.67,105.67,105.53,105.53,0,0
12/14/1976,105.53,105.55,105.53,105.55,0,0
12/15/1976,105.55,105.55,105.55,105.55,0,0
12/16/1976,105.55,105.55,105.47,105.47,0,0
12/17/1976,105.47,105.47,105.38,105.38,0,0
12/20/1976,105.38,105.38,104.92,104.92,0,0
12/21/1976,104.92,104.92,104.91,104.91,0,0
12/22/1976,104.91,104.91,104.88,104.88,0,0
12/23/1976,104.88,104.94,104.88,104.94,0,0
12/27/1976,104.94,104.94,104.78,104.78,0,0
12/28/1976,104.78,104.78,104.61,104.61,0,0
12/29/1976,104.61,104.61,104.52,104.52,0,0
12/30/1976,104.52,104.58,104.52,104.58,0,0
12/31/1976,104.58,104.58,104.55,104.55,0,0
01/03/1977,104.55,104.55,104.16,104.16,0,0
01/04/1977,104.16,104.16,104.08,104.08,0,0
01/05/1977,104.08,104.22,104.08,104.22,0,0
01/06/1977,104.22,104.46,104.22,104.46,0,0
01/07/1977,104.46,104.72,104.46,104.72,0,0
01/10/1977,104.72,105.24,104.72,105.24,0,0
01/11/1977,105.24,105.24,105.1,105.1,0,0
01/12/1977,105.1,105.1,105.02,105.02,0,0
01/13/1977,105.02,105.3,105.02,105.3,0,0
01/14/1977,105.3,105.36,105.3,105.36,0,0
01/17/1977,105.36,105.44,105.36,105.44,0,0
01/18/1977,105.44,105.61,105.44,105.61,0,0
01/19/1977,105.61,105.61,105.53,105.53,0,0
01/20/1977,105.53,105.53,105.47,105.47,0,0
01/21/1977,105.47,105.47,105.46,105.46,0,0
01/24/1977,105.46,105.74,105.46,105.74,0,0
01/25/1977,105.74,105.88,105.74,105.88,0,0
01/26/1977,105.88,105.88,105.83,105.83,0,0
01/27/1977,105.83,105.91,105.83,105.91,0,0
01/28/1977,105.91,106,105.91,106,0,0
01/31/1977,106,106,105.53,105.53,0,0
02/01/1977,105.53,105.69,105.53,105.69,0,0
02/02/1977,105.69,105.69,105.69,105.69,0,0
02/03/1977,105.69,105.78,105.69,105.78,0,0
02/04/1977,105.78,105.78,105.77,105.77,0,0
02/07/1977,105.77,105.77,105.63,105.63,0,0
02/08/1977,105.63,105.63,105.63,105.63,0,0
02/09/1977,105.63,105.63,105.42,105.42,0,0
02/10/1977,105.42,105.42,105.41,105.41,0,0
02/11/1977,105.41,105.41,105.38,105.38,0,0
02/14/1977,105.38,105.38,105.08,105.08,0,0
02/15/1977,105.08,105.32,105.08,105.32,0,0
02/16/1977,105.32,105.32,105.27,105.27,0,0
02/17/1977,105.27,105.27,105.22,105.22,0,0
02/18/1977,105.22,105.22,105.22,105.22,0,0
02/22/1977,105.22,105.24,105.22,105.24,0,0
02/23/1977,105.24,105.28,105.24,105.28,0,0
02/24/1977,105.28,105.5,105.28,105.5,0,0
02/25/1977,105.5,105.5,105.28,105.28,0,0
02/28/1977,105.28,105.28,105.25,105.25,0,0
03/01/1977,105.25,105.27,105.25,105.27,0,0
03/02/1977,105.27,105.27,105.16,105.16,0,0
03/03/1977,105.16,105.16,105.13,105.13,0,0
03/04/1977,105.13,105.24,105.13,105.24,0,0
03/07/1977,105.24,105.27,105.24,105.27,0,0
03/08/1977,105.27,105.27,105.27,105.27,0,0
03/09/1977,105.27,105.38,105.27,105.38,0,0
03/10/1977,105.38,105.5,105.38,105.5,0,0
03/11/1977,105.5,105.5,105.44,105.44,0,0
03/14/1977,105.44,105.44,105.33,105.33,0,0
03/15/1977,105.33,105.38,105.33,105.38,0,0
03/16/1977,105.38,105.38,105.33,105.33,0,0
03/17/1977,105.33,105.33,105.27,105.27,0,0
03/18/1977,105.27,105.27,105.25,105.25,0,0
03/21/1977,105.25,105.25,105.11,105.11,0,0
03/22/1977,105.11,105.11,105.08,105.08,0,0
03/23/1977,105.08,105.08,104.99,104.99,0,0
03/24/1977,104.99,105.08,104.99,105.08,0,0
03/25/1977,105.08,105.08,105.08,105.08,0,0
03/28/1977,105.08,105.08,104.88,104.88,0,0
03/29/1977,104.88,104.99,104.88,104.99,0,0
03/30/1977,104.99,104.99,104.94,104.94,0,0
03/31/1977,104.94,105.02,104.94,105.02,0,0
04/01/1977,105.02,105.02,104.92,104.92,0,0
04/04/1977,104.92,105.03,104.92,105.03,0,0
04/05/1977,105.03,105.03,104.91,104.91,0,0
04/06/1977,104.91,104.91,104.89,104.89,0,0
04/07/1977,104.89,104.89,104.88,104.88,0,0
04/11/1977,104.88,104.88,104.74,104.74,0,0
04/12/1977,104.74,104.74,104.52,104.52,0,0
04/13/1977,104.52,104.52,104.44,104.44,0,0
04/14/1977,104.44,104.53,104.44,104.53,0,0
04/15/1977,104.53,104.53,104.52,104.52,0,0
04/18/1977,104.52,104.53,104.52,104.53,0,0
04/19/1977,104.53,104.66,104.53,104.66,0,0
04/20/1977,104.66,104.83,104.66,104.83,0,0
04/21/1977,104.83,104.83,104.72,104.72,0,0
04/22/1977,104.72,104.75,104.72,104.75,0,0
04/25/1977,104.75,104.75,104.66,104.66,0,0
04/26/1977,104.66,104.75,104.66,104.75,0,0
04/27/1977,104.75,104.75,104.57,104.57,0,0
04/28/1977,104.57,104.57,104.41,104.41,0,0
04/29/1977,104.41,104.41,104.38,104.38,0,0
05/02/1977,104.38,104.41,104.38,104.41,0,0
05/03/1977,104.41,104.55,104.41,104.55,0,0
05/04/1977,104.55,104.55,104.22,104.22,0,0
05/05/1977,104.22,104.24,104.22,104.24,0,0
05/06/1977,104.24,104.3,104.24,104.3,0,0
05/09/1977,104.3,104.53,104.3,104.53,0,0
05/10/1977,104.53,104.57,104.53,104.57,0,0
05/11/1977,104.57,104.75,104.57,104.75,0,0
05/12/1977,104.75,104.75,104.67,104.67,0,0
05/13/1977,104.67,104.67,104.6,104.6,0,0
05/16/1977,104.6,104.61,104.6,104.61,0,0
05/17/1977,104.61,104.61,104.49,104.49,0,0
05/18/1977,104.49,104.49,104.44,104.44,0,0
05/19/1977,104.44,104.44,104.41,104.41,0,0
05/20/1977,104.41,104.52,104.41,104.52,0,0
05/23/1977,104.52,104.58,104.52,104.58,0,0
05/24/1977,104.58,104.58,104.55,104.55,0,0
05/25/1977,104.55,104.55,104.46,104.46,0,0
05/26/1977,104.46,104.46,104.39,104.39,0,0
05/27/1977,104.39,104.5,104.39,104.5,0,0
05/31/1977,104.5,104.52,104.5,104.52,0,0
06/01/1977,104.52,104.52,104.5,104.5,0,0
06/02/1977,104.5,104.5,104.44,104.44,0,0
06/03/1977,104.44,104.47,104.44,104.47,0,0
06/06/1977,104.47,104.47,104.46,104.46,0,0
06/07/1977,104.46,104.55,104.46,104.55,0,0
06/08/1977,104.55,104.55,104.41,104.41,0,0
06/09/1977,104.41,104.41,104.38,104.38,0,0
06/10/1977,104.38,104.41,104.38,104.41,0,0
06/13/1977,104.41,104.41,104.3,104.3,0,0
06/14/1977,104.3,104.33,104.3,104.33,0,0
06/15/1977,104.33,104.33,104.32,104.32,0,0
06/16/1977,104.32,104.32,104.32,104.32,0,0
06/17/1977,104.32,104.38,104.32,104.38,0,0
06/20/1977,104.38,104.47,104.38,104.47,0,0
06/21/1977,104.47,104.47,104.47,104.47,0,0
06/22/1977,104.47,104.47,104.36,104.36,0,0
06/23/1977,104.36,104.38,104.36,104.38,0,0
06/24/1977,104.38,104.39,104.38,104.39,0,0
06/27/1977,104.39,104.39,104.36,104.36,0,0
06/28/1977,104.36,104.36,104.33,104.33,0,0
06/29/1977,104.33,104.33,103.82,103.82,0,0
06/30/1977,103.82,103.83,103.82,103.83,0,0
07/01/1977,103.83,103.83,103.8,103.8,0,0
07/05/1977,103.8,103.8,103.13,103.13,0,0
07/06/1977,103.13,103.22,103.13,103.22,0,0
07/07/1977,103.22,103.22,103.02,103.02,0,0
07/08/1977,103.02,103.02,102.99,102.99,0,0
07/11/1977,102.99,102.99,102.55,102.55,0,0
07/12/1977,102.55,102.77,102.55,102.77,0,0
07/13/1977,102.77,102.77,102.58,102.58,0,0
07/15/1977,102.58,102.67,102.58,102.67,0,0
07/18/1977,102.67,102.67,102.28,102.28,0,0
07/19/1977,102.28,102.28,102.22,102.22,0,0
07/20/1977,102.22,102.22,102.14,102.14,0,0
07/21/1977,102.14,102.19,102.14,102.19,0,0
07/22/1977,102.19,102.19,102.02,102.02,0,0
07/25/1977,102.02,102.02,101.78,101.78,0,0
07/26/1977,101.78,101.78,101.77,101.77,0,0
07/27/1977,101.77,101.96,101.77,101.96,0,0
07/28/1977,101.96,102.33,101.96,102.33,0,0
07/29/1977,102.33,102.86,102.33,102.86,0,0
08/01/1977,102.86,102.97,102.86,102.97,0,0
08/02/1977,102.97,102.97,102.71,102.71,0,0
08/03/1977,102.71,102.71,102.66,102.66,0,0
08/04/1977,102.66,102.77,102.66,102.77,0,0
08/05/1977,102.77,102.77,102.66,102.66,0,0
08/08/1977,102.66,103.08,102.66,103.08,0,0
08/09/1977,103.08,103.08,102.99,102.99,0,0
08/10/1977,102.99,103.22,102.99,103.22,0,0
08/11/1977,103.22,103.22,103.17,103.17,0,0
08/12/1977,103.17,103.5,103.17,103.5,0,0
08/15/1977,103.5,103.58,103.5,103.58,0,0
08/16/1977,103.58,103.8,103.58,103.8,0,0
08/17/1977,103.8,103.8,103.47,103.47,0,0
08/18/1977,103.47,103.49,103.47,103.49,0,0
08/19/1977,103.49,103.49,103.49,103.49,0,0
08/22/1977,103.49,103.49,103.3,103.3,0,0
08/23/1977,103.3,103.3,103.22,103.22,0,0
08/24/1977,103.22,103.22,102.86,102.86,0,0
08/25/1977,102.86,103.24,102.86,103.24,0,0
08/26/1977,103.24,103.24,103.11,103.11,0,0
08/29/1977,103.11,103.83,103.11,103.83,0,0
08/30/1977,103.83,103.83,103.75,103.75,0,0
08/31/1977,103.75,103.75,103.63,103.63,0,0
09/01/1977,103.63,103.69,103.63,103.69,0,0
09/02/1977,103.69,103.77,103.69,103.77,0,0
09/06/1977,103.77,103.78,103.77,103.78,0,0
09/07/1977,103.78,103.78,103.61,103.61,0,0
09/08/1977,103.61,103.72,103.61,103.72,0,0
09/09/1977,103.72,103.8,103.72,103.8,0,0
09/12/1977,103.8,103.91,103.8,103.91,0,0
09/13/1977,103.91,103.91,103.89,103.89,0,0
09/14/1977,103.89,103.99,103.89,103.99,0,0
09/15/1977,103.99,103.99,103.88,103.88,0,0
09/16/1977,103.88,103.91,103.88,103.91,0,0
09/19/1977,103.91,103.91,103.86,103.86,0,0
09/20/1977,103.86,103.86,103.8,103.8,0,0
09/21/1977,103.8,103.8,103.75,103.75,0,0
09/22/1977,103.75,103.78,103.75,103.78,0,0
09/23/1977,103.78,103.8,103.78,103.8,0,0
09/26/1977,103.8,103.8,103.77,103.77,0,0
09/27/1977,103.77,103.86,103.77,103.86,0,0
09/28/1977,103.86,103.86,103.75,103.75,0,0
09/29/1977,103.75,103.75,103.52,103.52,0,0
09/30/1977,103.52,103.52,103.21,103.21,0,0
10/03/1977,103.21,103.21,102.69,102.69,0,0
10/04/1977,102.69,102.89,102.69,102.89,0,0
10/05/1977,102.89,102.91,102.89,102.91,0,0
10/06/1977,102.91,102.91,102.58,102.58,0,0
10/07/1977,102.58,102.6,102.58,102.6,0,0
10/11/1977,102.6,102.8,102.6,102.8,0,0
10/12/1977,102.8,102.8,102.55,102.55,0,0
10/13/1977,102.55,102.55,102.38,102.38,0,0
10/14/1977,102.38,102.38,102.03,102.03,0,0
10/17/1977,102.03,102.03,101.82,101.82,0,0
10/18/1977,101.82,101.82,101.82,101.82,0,0
10/19/1977,101.82,102.08,101.82,102.08,0,0
10/20/1977,102.08,102.13,102.08,102.13,0,0
10/21/1977,102.13,102.13,102.11,102.11,0,0
10/24/1977,102.11,102.11,101.69,101.69,0,0
10/25/1977,101.69,101.82,101.69,101.82,0,0
10/26/1977,101.82,101.82,101.74,101.74,0,0
10/27/1977,101.74,101.75,101.74,101.75,0,0
10/28/1977,101.75,101.75,101.57,101.57,0,0
10/31/1977,101.57,101.57,100.96,100.96,0,0
11/01/1977,100.96,100.96,100.41,100.41,0,0
11/02/1977,100.41,100.85,100.41,100.85,0,0
11/03/1977,100.85,100.97,100.85,100.97,0,0
11/04/1977,100.97,101.3,100.97,101.3,0,0
11/07/1977,101.3,101.46,101.3,101.46,0,0
11/08/1977,101.46,101.46,101.41,101.41,0,0
11/09/1977,101.41,101.41,101.41,101.41,0,0
11/10/1977,101.41,101.41,101,101,0,0
11/14/1977,101,101,100.94,100.94,0,0
11/15/1977,100.94,100.97,100.94,100.97,0,0
11/16/1977,100.97,100.97,100.86,100.86,0,0
11/17/1977,100.86,100.92,100.86,100.92,0,0
11/18/1977,100.92,100.92,100.64,100.64,0,0
11/21/1977,100.64,100.64,100.61,100.61,0,0
11/22/1977,100.61,100.61,100.39,100.39,0,0
11/23/1977,100.39,100.39,100.3,100.3,0,0
11/25/1977,100.3,100.3,100.07,100.07,0,0
11/28/1977,100.07,100.07,100,100,0,0
11/29/1977,100,100.38,100,100.38,0,0
11/30/1977,100.38,100.38,100.36,100.36,0,0
12/01/1977,100.36,100.36,100.14,100.14,0,0
12/02/1977,100.14,100.14,99.94,99.94,0,0
12/05/1977,99.94,99.94,99.5,99.5,0,0
12/06/1977,99.5,99.5,99.27,99.27,0,0
12/07/1977,99.27,99.27,99.02,99.02,0,0
12/08/1977,99.02,99.22,99.02,99.22,0,0
12/09/1977,99.22,99.42,99.22,99.42,0,0
12/12/1977,99.42,99.42,99.16,99.16,0,0
12/13/1977,99.16,99.16,98.58,98.58,0,0
12/14/1977,98.58,98.58,97.99,97.99,0,0
12/15/1977,97.99,98.22,97.99,98.22,0,0
12/16/1977,98.22,98.22,98.16,98.16,0,0
12/19/1977,98.16,98.16,97.42,97.42,0,0
12/20/1977,97.42,97.42,97.38,97.38,0,0
12/21/1977,97.38,97.38,97.22,97.22,0,0
12/22/1977,97.22,98.25,97.22,98.25,0,0
12/23/1977,98.25,98.25,98.19,98.19,0,0
12/27/1977,98.19,98.41,98.19,98.41,0,0
12/28/1977,98.41,98.41,97.22,97.22,0,0
12/29/1977,97.22,97.22,96.57,96.57,0,0
12/30/1977,96.57,96.57,96.44,96.44,0,0
01/03/1978,96.44,96.44,95.21,95.21,0,0
01/04/1978,95.21,95.21,94.99,94.99,0,0
01/05/1978,94.99,97.86,94.99,97.86,0,0
01/06/1978,97.86,97.86,96.97,96.97,0,0
01/09/1978,96.97,97.49,96.97,97.49,0,0
01/10/1978,97.49,97.49,97.3,97.3,0,0
01/11/1978,97.3,97.3,96.52,96.52,0,0
01/12/1978,96.52,97.1,96.52,97.1,0,0
01/13/1978,97.1,97.1,96.83,96.83,0,0
01/16/1978,96.83,96.83,96.77,96.77,0,0
01/17/1978,96.77,97.16,96.77,97.16,0,0
01/18/1978,97.16,97.27,97.16,97.27,0,0
01/19/1978,97.27,97.27,97.08,97.08,0,0
01/20/1978,97.08,97.08,96.99,96.99,0,0
01/23/1978,96.99,96.99,96.61,96.61,0,0
01/24/1978,96.61,96.61,96.46,96.46,0,0
01/25/1978,96.46,96.46,96.22,96.22,0,0
01/26/1978,96.22,96.41,96.22,96.41,0,0
01/27/1978,96.41,96.74,96.41,96.74,0,0
01/30/1978,96.74,96.74,96.72,96.72,0,0
01/31/1978,96.72,96.72,96.63,96.63,0,0
02/01/1978,96.63,96.8,96.63,96.8,0,0
02/02/1978,96.8,96.89,96.8,96.89,0,0
02/03/1978,96.89,97.07,96.89,97.07,0,0
02/06/1978,97.07,97.07,97.03,97.03,0,0
02/07/1978,97.03,97.1,97.03,97.1,0,0
02/08/1978,97.1,97.1,97.02,97.02,0,0
02/09/1978,97.02,97.02,97.02,97.02,0,0
02/10/1978,97.02,97.02,96.66,96.66,0,0
02/14/1978,96.66,96.66,96.39,96.39,0,0
02/15/1978,96.39,96.44,96.39,96.44,0,0
02/16/1978,96.44,96.44,95.94,95.94,0,0
02/17/1978,95.94,95.94,95.77,95.77,0,0
02/21/1978,95.77,95.77,95.3,95.3,0,0
02/22/1978,95.3,95.3,95.16,95.16,0,0
02/23/1978,95.16,95.16,94.57,94.57,0,0
02/24/1978,94.57,95.94,94.57,95.94,0,0
02/27/1978,95.94,95.94,95.5,95.5,0,0
02/28/1978,95.5,95.5,94.6,94.6,0,0
03/01/1978,94.6,94.6,94.55,94.55,0,0
03/02/1978,94.55,94.55,94.46,94.46,0,0
03/03/1978,94.46,94.75,94.46,94.75,0,0
03/06/1978,94.75,94.88,94.75,94.88,0,0
03/07/1978,94.88,94.88,94.66,94.66,0,0
03/08/1978,94.66,94.8,94.66,94.8,0,0
03/09/1978,94.8,95.33,94.8,95.33,0,0
03/10/1978,95.33,96.1,95.33,96.1,0,0
03/13/1978,96.1,96.1,95.35,95.35,0,0
03/14/1978,95.35,95.35,95.19,95.19,0,0
03/15/1978,95.19,95.27,95.19,95.27,0,0
03/16/1978,95.27,95.27,94.96,94.96,0,0
03/17/1978,94.96,94.96,94.78,94.78,0,0
03/20/1978,94.78,94.78,94.78,94.78,0,0
03/21/1978,94.78,95,94.78,95,0,0
03/22/1978,95,95,94.83,94.83,0,0
03/23/1978,94.83,94.96,94.83,94.96,0,0
03/27/1978,94.96,94.96,94.47,94.47,0,0
03/28/1978,94.47,94.47,94.41,94.41,0,0
03/29/1978,94.41,94.41,94.14,94.14,0,0
03/30/1978,94.14,94.16,94.14,94.16,0,0
03/31/1978,94.16,94.16,93.83,93.83,0,0
04/03/1978,93.83,93.83,93.39,93.39,0,0
04/04/1978,93.39,93.85,93.39,93.85,0,0
04/05/1978,93.85,93.85,93.63,93.63,0,0
04/06/1978,93.63,93.63,93.5,93.5,0,0
04/07/1978,93.5,93.66,93.5,93.66,0,0
04/10/1978,93.66,93.66,93.46,93.46,0,0
04/11/1978,93.46,93.5,93.46,93.5,0,0
04/12/1978,93.5,93.5,93.47,93.47,0,0
04/13/1978,93.47,94,93.47,94,0,0
04/14/1978,94,94.16,94,94.16,0,0
04/17/1978,94.16,94.49,94.16,94.49,0,0
04/18/1978,94.49,94.74,94.49,94.74,0,0
04/19/1978,94.74,94.88,94.74,94.88,0,0
04/20/1978,94.88,96.19,94.88,96.19,0,0
04/21/1978,96.19,96.19,95.8,95.8,0,0
04/24/1978,95.8,96.02,95.8,96.02,0,0
04/25/1978,96.02,96.02,95.97,95.97,0,0
04/26/1978,95.97,95.97,95.94,95.94,0,0
04/27/1978,95.94,95.94,95.13,95.13,0,0
04/28/1978,95.13,95.61,95.13,95.61,0,0
05/01/1978,95.61,95.61,95.58,95.58,0,0
05/02/1978,95.58,95.83,95.58,95.83,0,0
05/03/1978,95.83,95.83,95.77,95.77,0,0
05/04/1978,95.77,95.77,95.38,95.38,0,0
05/05/1978,95.38,95.44,95.38,95.44,0,0
05/08/1978,95.44,95.97,95.44,95.97,0,0
05/09/1978,95.97,96.19,95.97,96.19,0,0
05/10/1978,96.19,96.19,95.88,95.88,0,0
05/11/1978,95.88,96.19,95.88,96.19,0,0
05/12/1978,96.19,96.46,96.19,96.46,0,0
05/15/1978,96.46,96.61,96.46,96.61,0,0
05/16/1978,96.61,97.11,96.61,97.11,0,0
05/17/1978,97.11,97.11,97.02,97.02,0,0
05/18/1978,97.02,97.02,96.44,96.44,0,0
05/19/1978,96.44,96.89,96.44,96.89,0,0
05/22/1978,96.89,96.91,96.89,96.91,0,0
05/23/1978,96.91,97.08,96.91,97.08,0,0
05/24/1978,97.08,97.08,96.97,96.97,0,0
05/25/1978,96.97,96.97,96.66,96.66,0,0
05/26/1978,96.66,96.66,96.58,96.58,0,0
05/31/1978,96.58,96.58,95.46,95.46,0,0
06/01/1978,95.46,95.46,95.44,95.44,0,0
06/02/1978,95.44,95.44,95.25,95.25,0,0
06/05/1978,95.25,95.58,95.25,95.58,0,0
06/06/1978,95.58,95.58,95.47,95.47,0,0
06/07/1978,95.47,95.47,95.47,95.47,0,0
06/08/1978,95.47,95.47,95.3,95.3,0,0
06/09/1978,95.3,95.3,95.28,95.28,0,0
06/12/1978,95.28,95.28,94.96,94.96,0,0
06/13/1978,94.96,94.99,94.96,94.99,0,0
06/14/1978,94.99,94.99,94.88,94.88,0,0
06/15/1978,94.88,95.21,94.88,95.21,0,0
06/16/1978,95.21,95.21,95.13,95.13,0,0
06/19/1978,95.13,95.13,94.89,94.89,0,0
06/20/1978,94.89,94.89,94.52,94.52,0,0
06/21/1978,94.52,94.52,94.24,94.24,0,0
06/22/1978,94.24,94.66,94.24,94.66,0,0
06/23/1978,94.66,94.66,94.02,94.02,0,0
06/26/1978,94.02,94.02,93.96,93.96,0,0
06/27/1978,93.96,94.05,93.96,94.05,0,0
06/28/1978,94.05,94.05,93.83,93.83,0,0
06/29/1978,93.83,93.83,93.61,93.61,0,0
06/30/1978,93.61,93.61,93.52,93.52,0,0
07/03/1978,93.52,93.52,93.16,93.16,0,0
07/05/1978,93.16,93.16,92.69,92.69,0,0
07/06/1978,92.69,93.19,92.69,93.19,0,0
07/07/1978,93.19,93.19,92.89,92.89,0,0
07/10/1978,92.89,92.89,92.13,92.13,0,0
07/11/1978,92.13,92.66,92.13,92.66,0,0
07/12/1978,92.66,92.86,92.66,92.86,0,0
07/13/1978,92.86,92.86,92.74,92.74,0,0
07/14/1978,92.74,92.86,92.74,92.86,0,0
07/17/1978,92.86,93.22,92.86,93.22,0,0
07/18/1978,93.22,93.22,93.03,93.03,0,0
07/19/1978,93.03,93.03,92.69,92.69,0,0
07/20/1978,92.69,92.69,92.55,92.55,0,0
07/21/1978,92.55,92.55,92.35,92.35,0,0
07/24/1978,92.35,92.35,91.8,91.8,0,0
07/25/1978,91.8,91.8,91.69,91.69,0,0
07/26/1978,91.69,91.85,91.69,91.85,0,0
07/27/1978,91.85,91.96,91.85,91.96,0,0
07/28/1978,91.96,91.96,91.27,91.27,0,0
07/31/1978,91.27,91.27,90.94,90.94,0,0
08/01/1978,90.94,90.94,90.89,90.89,0,0
08/02/1978,90.89,90.89,90.8,90.8,0,0
08/03/1978,90.8,90.86,90.8,90.86,0,0
08/04/1978,90.86,91.05,90.86,91.05,0,0
08/07/1978,91.05,91.05,90.47,90.47,0,0
08/08/1978,90.47,90.47,89.91,89.91,0,0
08/09/1978,89.91,89.91,89.66,89.66,0,0
08/10/1978,89.66,89.66,89.35,89.35,0,0
08/11/1978,89.35,89.35,88.91,88.91,0,0
08/14/1978,88.91,88.91,88,88,0,0
08/15/1978,88,88.33,88,88.33,0,0
08/16/1978,88.33,88.33,88.08,88.08,0,0
08/17/1978,88.08,89.88,88.08,89.88,0,0
08/18/1978,89.88,89.88,89.72,89.72,0,0
08/21/1978,89.72,90.63,89.72,90.63,0,0
08/22/1978,90.63,90.63,90.33,90.33,0,0
08/23/1978,90.33,90.61,90.33,90.61,0,0
08/24/1978,90.61,90.61,90.33,90.33,0,0
08/25/1978,90.33,90.83,90.33,90.83,0,0
08/28/1978,90.83,91.13,90.83,91.13,0,0
08/29/1978,91.13,91.13,90.11,90.11,0,0
08/30/1978,90.11,90.11,89.97,89.97,0,0
08/31/1978,89.97,90,89.97,90,0,0
09/01/1978,90,90,89.72,89.72,0,0
09/05/1978,89.72,89.75,89.72,89.75,0,0
09/06/1978,89.75,89.77,89.75,89.77,0,0
09/07/1978,89.77,90.05,89.77,90.05,0,0
09/08/1978,90.05,90.53,90.05,90.53,0,0
09/11/1978,90.53,90.53,90.39,90.39,0,0
09/12/1978,90.39,90.39,90.25,90.25,0,0
09/13/1978,90.25,90.25,89.67,89.67,0,0
09/14/1978,89.67,89.77,89.67,89.77,0,0
09/15/1978,89.77,89.77,89.71,89.71,0,0
09/18/1978,89.71,89.77,89.71,89.77,0,0
09/19/1978,89.77,89.77,89.74,89.74,0,0
09/20/1978,89.74,89.74,89.16,89.16,0,0
09/21/1978,89.16,89.16,88.88,88.88,0,0
09/22/1978,88.88,89.05,88.88,89.05,0,0
09/25/1978,89.05,89.05,88.66,88.66,0,0
09/26/1978,88.66,88.96,88.66,88.96,0,0
09/27/1978,88.96,88.96,88.8,88.8,0,0
09/28/1978,88.8,88.82,88.8,88.82,0,0
09/29/1978,88.82,88.83,88.82,88.83,0,0
10/02/1978,88.83,88.88,88.83,88.88,0,0
10/03/1978,88.88,88.88,88.27,88.27,0,0
10/04/1978,88.27,88.27,87.89,87.89,0,0
10/05/1978,87.89,87.89,87.86,87.86,0,0
10/06/1978,87.86,88.07,87.86,88.07,0,0
10/10/1978,88.07,88.07,87.8,87.8,0,0
10/11/1978,87.8,87.8,87.05,87.05,0,0
10/12/1978,87.05,87.22,87.05,87.22,0,0
10/13/1978,87.22,87.22,86.86,86.86,0,0
10/16/1978,86.86,86.86,86.64,86.64,0,0
10/17/1978,86.64,86.64,86.21,86.21,0,0
10/18/1978,86.21,86.21,86,86,0,0
10/19/1978,86,86.21,86,86.21,0,0
10/20/1978,86.21,86.21,85.46,85.46,0,0
10/23/1978,85.46,85.46,85.27,85.27,0,0
10/24/1978,85.27,85.44,85.27,85.44,0,0
10/25/1978,85.44,85.44,84.36,84.36,0,0
10/26/1978,84.36,84.36,83.57,83.57,0,0
10/27/1978,83.57,83.57,83.44,83.44,0,0
10/30/1978,83.44,83.44,82.07,82.07,0,0
10/31/1978,82.07,83.07,82.07,83.07,0,0
11/01/1978,83.07,86.67,83.07,86.67,0,0
11/02/1978,86.67,87.25,86.67,87.25,0,0
11/03/1978,87.25,87.94,87.25,87.94,0,0
11/06/1978,87.94,88.44,87.94,88.44,0,0
11/07/1978,88.44,88.44,87.52,87.52,0,0
11/08/1978,87.52,87.52,87.52,87.52,0,0
11/09/1978,87.52,87.83,87.52,87.83,0,0
11/10/1978,87.83,87.89,87.83,87.89,0,0
11/13/1978,87.89,87.97,87.89,87.97,0,0
11/14/1978,87.97,88.05,87.97,88.05,0,0
11/15/1978,88.05,88.47,88.05,88.47,0,0
11/16/1978,88.47,89.36,88.47,89.36,0,0
11/17/1978,89.36,89.97,89.36,89.97,0,0
11/20/1978,89.97,90.19,89.97,90.19,0,0
11/21/1978,90.19,90.19,89.83,89.83,0,0
11/22/1978,89.83,89.83,89.69,89.69,0,0
11/24/1978,89.69,90.02,89.69,90.02,0,0
11/27/1978,90.02,90.05,90.02,90.05,0,0
11/28/1978,90.05,90.05,90,90,0,0
11/29/1978,90,90,90,90,0,0
11/30/1978,90,90.22,90,90.22,0,0
12/01/1978,90.22,90.63,90.22,90.63,0,0
12/04/1978,90.63,90.63,90.05,90.05,0,0
12/05/1978,90.05,90.05,89.83,89.83,0,0
12/06/1978,89.83,89.83,89.8,89.8,0,0
12/07/1978,89.8,89.88,89.8,89.88,0,0
12/08/1978,89.88,89.88,89.67,89.67,0,0
12/11/1978,89.67,89.67,89.22,89.22,0,0
12/12/1978,89.22,89.28,89.22,89.28,0,0
12/13/1978,89.28,89.33,89.28,89.33,0,0
12/14/1978,89.33,89.33,89.08,89.08,0,0
12/15/1978,89.08,89.08,88.94,88.94,0,0
12/18/1978,88.94,88.94,87.66,87.66,0,0
12/19/1978,87.66,87.66,87.19,87.19,0,0
12/20/1978,87.19,87.19,87.19,87.19,0,0
12/21/1978,87.19,87.86,87.19,87.86,0,0
12/22/1978,87.86,87.86,87.72,87.72,0,0
12/26/1978,87.72,87.72,87.57,87.57,0,0
12/27/1978,87.57,87.57,86.55,86.55,0,0
12/28/1978,86.55,86.82,86.55,86.82,0,0
12/29/1978,86.82,86.82,86.5,86.5,0,0
01/02/1979,86.5,86.52,86.5,86.52,0,0
01/03/1979,86.52,87.41,86.52,87.41,0,0
01/04/1979,87.41,87.53,87.41,87.53,0,0
01/05/1979,87.53,87.53,87.49,87.49,0,0
01/08/1979,87.49,87.49,87.21,87.21,0,0
01/09/1979,87.21,87.61,87.21,87.61,0,0
01/10/1979,87.61,87.63,87.61,87.63,0,0
01/11/1979,87.63,88.11,87.63,88.11,0,0
01/12/1979,88.11,88.11,88.03,88.03,0,0
01/15/1979,88.03,88.16,88.03,88.16,0,0
01/16/1979,88.16,88.16,87.8,87.8,0,0
01/17/1979,87.8,87.8,87.55,87.55,0,0
01/18/1979,87.55,87.55,87.38,87.38,0,0
01/19/1979,87.38,87.61,87.38,87.61,0,0
01/22/1979,87.61,87.66,87.61,87.66,0,0
01/23/1979,87.66,87.8,87.66,87.8,0,0
01/24/1979,87.8,87.8,87.66,87.66,0,0
01/25/1979,87.66,88.13,87.66,88.13,0,0
01/26/1979,88.13,88.13,88.13,88.13,0,0
01/29/1979,88.13,88.33,88.13,88.33,0,0
01/30/1979,88.33,88.42,88.33,88.42,0,0
01/31/1979,88.42,88.86,88.42,88.86,0,0
02/01/1979,88.86,89.24,88.86,89.24,0,0
02/02/1979,89.24,89.25,89.24,89.25,0,0
02/05/1979,89.25,89.25,88.52,88.52,0,0
02/06/1979,88.52,88.52,88.27,88.27,0,0
02/07/1979,88.27,88.27,87.35,87.35,0,0
02/08/1979,87.35,87.77,87.35,87.77,0,0
02/09/1979,87.77,87.85,87.77,87.85,0,0
02/13/1979,87.85,88.19,87.85,88.19,0,0
02/14/1979,88.19,88.25,88.19,88.25,0,0
02/15/1979,88.25,88.25,88.13,88.13,0,0
02/16/1979,88.13,88.27,88.13,88.27,0,0
02/20/1979,88.27,88.3,88.27,88.3,0,0
02/21/1979,88.3,88.35,88.3,88.35,0,0
02/22/1979,88.35,88.35,88.17,88.17,0,0
02/23/1979,88.17,88.17,88.16,88.16,0,0
02/26/1979,88.16,88.16,88.07,88.07,0,0
02/27/1979,88.07,88.13,88.07,88.13,0,0
02/28/1979,88.13,88.17,88.13,88.17,0,0
03/01/1979,88.17,88.27,88.17,88.27,0,0
03/02/1979,88.27,88.41,88.27,88.41,0,0
03/05/1979,88.41,88.47,88.41,88.47,0,0
03/06/1979,88.47,88.47,88.41,88.41,0,0
03/07/1979,88.41,88.41,88.14,88.14,0,0
03/08/1979,88.14,88.14,88.08,88.08,0,0
03/09/1979,88.08,88.21,88.08,88.21,0,0
03/12/1979,88.21,88.27,88.21,88.27,0,0
03/13/1979,88.27,88.58,88.27,88.58,0,0
03/14/1979,88.58,88.58,88.38,88.38,0,0
03/15/1979,88.38,88.46,88.38,88.46,0,0
03/16/1979,88.46,88.57,88.46,88.57,0,0
03/19/1979,88.57,88.57,88.5,88.5,0,0
03/20/1979,88.5,88.53,88.5,88.53,0,0
03/21/1979,88.53,88.53,88.5,88.5,0,0
03/22/1979,88.5,88.5,88.38,88.38,0,0
03/23/1979,88.38,88.53,88.38,88.53,0,0
03/26/1979,88.53,88.53,88.19,88.19,0,0
03/27/1979,88.19,88.41,88.19,88.41,0,0
03/28/1979,88.41,88.41,88.36,88.36,0,0
03/29/1979,88.36,88.47,88.36,88.47,0,0
03/30/1979,88.47,88.52,88.47,88.52,0,0
04/02/1979,88.52,88.97,88.52,88.97,0,0
04/03/1979,88.97,89.11,88.97,89.11,0,0
04/04/1979,89.11,89.11,88.14,88.14,0,0
04/05/1979,88.14,89.14,88.14,89.14,0,0
04/06/1979,89.14,89.21,89.14,89.21,0,0
04/09/1979,89.21,89.39,89.21,89.39,0,0
04/10/1979,89.39,89.39,89,89,0,0
04/11/1979,89,89.19,89,89.19,0,0
04/12/1979,89.19,89.19,89.19,89.19,0,0
04/16/1979,89.19,89.66,89.19,89.66,0,0
04/17/1979,89.66,89.75,89.66,89.75,0,0
04/18/1979,89.75,89.75,89.38,89.38,0,0
04/19/1979,89.38,89.38,89.38,89.38,0,0
04/20/1979,89.38,89.83,89.38,89.83,0,0
04/23/1979,89.83,89.83,89.75,89.75,0,0
04/24/1979,89.75,89.75,89.69,89.69,0,0
04/25/1979,89.69,89.74,89.69,89.74,0,0
04/26/1979,89.74,89.74,89.69,89.69,0,0
04/27/1979,89.69,89.85,89.69,89.85,0,0
04/30/1979,89.85,89.97,89.85,89.97,0,0
05/01/1979,89.97,90.11,89.97,90.11,0,0
05/02/1979,90.11,90.21,90.11,90.21,0,0
05/03/1979,90.21,90.21,90.17,90.17,0,0
05/04/1979,90.17,90.17,90,90,0,0
05/07/1979,90,90,89.55,89.55,0,0
05/08/1979,89.55,89.74,89.55,89.74,0,0
05/09/1979,89.74,89.74,89.63,89.63,0,0
05/10/1979,89.63,89.91,89.63,89.91,0,0
05/11/1979,89.91,90.02,89.91,90.02,0,0
05/14/1979,90.02,90.02,89.97,89.97,0,0
05/15/1979,89.97,90.08,89.97,90.08,0,0
05/16/1979,90.08,90.08,90.02,90.02,0,0
05/17/1979,90.02,90.38,90.02,90.38,0,0
05/18/1979,90.38,90.71,90.38,90.71,0,0
05/21/1979,90.71,90.86,90.71,90.86,0,0
05/22/1979,90.86,90.86,90.86,90.86,0,0
05/23/1979,90.86,90.86,90.72,90.72,0,0
05/24/1979,90.72,90.72,90.58,90.58,0,0
05/25/1979,90.58,90.83,90.58,90.83,0,0
05/29/1979,90.83,91,90.83,91,0,0
05/31/1979,91,91,90.52,90.52,0,0
06/01/1979,90.52,90.82,90.52,90.82,0,0
06/04/1979,90.82,90.82,90.61,90.61,0,0
06/05/1979,90.61,90.78,90.61,90.78,0,0
06/06/1979,90.78,90.78,90.77,90.77,0,0
06/07/1979,90.77,90.77,90.66,90.66,0,0
06/08/1979,90.66,90.66,90.64,90.64,0,0
06/11/1979,90.64,90.64,90.64,90.64,0,0
06/12/1979,90.64,90.64,90.58,90.58,0,0
06/13/1979,90.58,90.58,90.44,90.44,0,0
06/14/1979,90.44,90.44,90.41,90.41,0,0
06/15/1979,90.41,90.41,89.8,89.8,0,0
06/18/1979,89.8,89.88,89.8,89.88,0,0
06/19/1979,89.88,89.88,89.19,89.19,0,0
06/20/1979,89.19,89.19,88.96,88.96,0,0
06/21/1979,88.96,88.96,88.75,88.75,0,0
06/22/1979,88.75,88.75,88.41,88.41,0,0
06/25/1979,88.41,88.41,87.71,87.71,0,0
06/26/1979,87.71,88.19,87.71,88.19,0,0
06/27/1979,88.19,88.19,88.02,88.02,0,0
06/28/1979,88.02,88.02,87.97,87.97,0,0
06/29/1979,87.97,87.97,87.85,87.85,0,0
07/02/1979,87.85,87.88,87.85,87.88,0,0
07/03/1979,87.88,87.88,87.82,87.82,0,0
07/05/1979,87.82,87.82,87.33,87.33,0,0
07/06/1979,87.33,87.5,87.33,87.5,0,0
07/09/1979,87.5,87.75,87.5,87.75,0,0
07/10/1979,87.75,87.75,87.53,87.53,0,0
07/11/1979,87.53,87.53,87.27,87.27,0,0
07/12/1979,87.27,87.27,87.24,87.24,0,0
07/13/1979,87.24,87.24,87.22,87.22,0,0
07/16/1979,87.22,87.22,86.94,86.94,0,0
07/17/1979,86.94,86.94,86.5,86.5,0,0
07/18/1979,86.5,86.5,86.11,86.11,0,0
07/19/1979,86.11,86.3,86.11,86.3,0,0
07/20/1979,86.3,86.72,86.3,86.72,0,0
07/23/1979,86.72,86.72,86.3,86.3,0,0
07/24/1979,86.3,86.3,86.02,86.02,0,0
07/25/1979,86.02,86.17,86.02,86.17,0,0
07/26/1979,86.17,86.36,86.17,86.36,0,0
07/27/1979,86.36,86.47,86.36,86.47,0,0
07/30/1979,86.47,86.77,86.47,86.77,0,0
07/31/1979,86.77,87.3,86.77,87.3,0,0
08/01/1979,87.3,87.3,86.97,86.97,0,0
08/02/1979,86.97,87.02,86.97,87.02,0,0
08/03/1979,87.02,87.13,87.02,87.13,0,0
08/06/1979,87.13,87.14,87.13,87.14,0,0
08/07/1979,87.14,87.28,87.14,87.28,0,0
08/08/1979,87.28,87.28,87.25,87.25,0,0
08/09/1979,87.25,87.25,87.02,87.02,0,0
08/10/1979,87.02,87.02,86.91,86.91,0,0
08/13/1979,86.91,87.13,86.91,87.13,0,0
08/14/1979,87.13,87.3,87.13,87.3,0,0
08/15/1979,87.3,87.32,87.3,87.32,0,0
08/16/1979,87.32,87.32,87.25,87.25,0,0
08/17/1979,87.25,87.39,87.25,87.39,0,0
08/20/1979,87.39,87.39,87.36,87.36,0,0
08/21/1979,87.36,87.42,87.36,87.42,0,0
08/22/1979,87.42,87.46,87.42,87.46,0,0
08/23/1979,87.46,87.46,87.33,87.33,0,0
08/24/1979,87.33,87.33,87.28,87.28,0,0
08/27/1979,87.28,87.42,87.28,87.42,0,0
08/28/1979,87.42,87.42,87.35,87.35,0,0
08/29/1979,87.35,87.46,87.35,87.46,0,0
08/30/1979,87.46,87.46,87.16,87.16,0,0
08/31/1979,87.16,87.19,87.16,87.19,0,0
09/04/1979,87.19,87.25,87.19,87.25,0,0
09/05/1979,87.25,87.25,87.21,87.21,0,0
09/06/1979,87.21,87.21,86.88,86.88,0,0
09/07/1979,86.88,86.88,86.77,86.77,0,0
09/10/1979,86.77,86.77,86.75,86.75,0,0
09/11/1979,86.75,86.92,86.75,86.92,0,0
09/12/1979,86.92,86.96,86.92,86.96,0,0
09/13/1979,86.96,87.3,86.96,87.3,0,0
09/14/1979,87.3,87.42,87.3,87.42,0,0
09/17/1979,87.42,87.47,87.42,87.47,0,0
09/18/1979,87.47,87.47,87.46,87.46,0,0
09/19/1979,87.46,87.46,87.36,87.36,0,0
09/20/1979,87.36,87.36,86.17,86.17,0,0
09/21/1979,86.17,86.22,86.17,86.22,0,0
09/24/1979,86.22,86.38,86.22,86.38,0,0
09/25/1979,86.38,86.38,86.38,86.38,0,0
09/26/1979,86.38,86.38,86.1,86.1,0,0
09/27/1979,86.1,86.1,85.52,85.52,0,0
09/28/1979,85.52,85.52,85.44,85.44,0,0
10/01/1979,85.44,85.44,85.42,85.42,0,0
10/02/1979,85.42,85.88,85.42,85.88,0,0
10/03/1979,85.88,86.08,85.88,86.08,0,0
10/04/1979,86.08,86.24,86.08,86.24,0,0
10/05/1979,86.24,86.24,86.17,86.17,0,0
10/09/1979,86.17,87.66,86.17,87.66,0,0
10/10/1979,87.66,87.66,87.02,87.02,0,0
10/11/1979,87.02,87.36,87.02,87.36,0,0
10/12/1979,87.36,87.44,87.36,87.44,0,0
10/15/1979,87.44,87.72,87.44,87.72,0,0
10/16/1979,87.72,88,87.72,88,0,0
10/17/1979,88,88.27,88,88.27,0,0
10/18/1979,88.27,88.27,87.97,87.97,0,0
10/19/1979,87.97,87.97,87.94,87.94,0,0
10/22/1979,87.94,88.27,87.94,88.27,0,0
10/23/1979,88.27,88.75,88.27,88.75,0,0
10/24/1979,88.75,88.75,88.55,88.55,0,0
10/25/1979,88.55,88.55,88.41,88.41,0,0
10/26/1979,88.41,88.8,88.41,88.8,0,0
10/29/1979,88.8,88.97,88.8,88.97,0,0
10/30/1979,88.97,89.11,88.97,89.11,0,0
10/31/1979,89.11,89.11,88.94,88.94,0,0
11/01/1979,88.94,88.94,88.78,88.78,0,0
11/02/1979,88.78,88.78,88.47,88.47,0,0
11/05/1979,88.47,88.61,88.47,88.61,0,0
11/06/1979,88.61,88.61,88.61,88.61,0,0
11/07/1979,88.61,88.61,88.42,88.42,0,0
11/08/1979,88.42,88.77,88.42,88.77,0,0
11/09/1979,88.77,88.97,88.77,88.97,0,0
11/13/1979,88.97,89.02,88.97,89.02,0,0
11/14/1979,89.02,89.02,88.46,88.46,0,0
11/15/1979,88.46,88.61,88.46,88.61,0,0
11/16/1979,88.61,88.61,88.27,88.27,0,0
11/19/1979,88.27,88.27,87.67,87.67,0,0
11/20/1979,87.67,87.83,87.67,87.83,0,0
11/21/1979,87.83,87.83,87.67,87.67,0,0
11/23/1979,87.67,87.94,87.67,87.94,0,0
11/26/1979,87.94,87.94,87.75,87.75,0,0
11/27/1979,87.75,87.75,87.66,87.66,0,0
11/28/1979,87.66,87.66,87.5,87.5,0,0
11/29/1979,87.5,87.5,87.19,87.19,0,0
11/30/1979,87.19,87.19,86.78,86.78,0,0
12/03/1979,86.78,86.78,85.97,85.97,0,0
12/04/1979,85.97,86.55,85.97,86.55,0,0
12/05/1979,86.55,87.05,86.55,87.05,0,0
12/06/1979,87.05,87.05,86.86,86.86,0,0
12/07/1979,86.86,87.03,86.86,87.03,0,0
12/10/1979,87.03,87.03,86.61,86.61,0,0
12/11/1979,86.61,86.61,86.3,86.3,0,0
12/12/1979,86.3,86.3,86.28,86.28,0,0
12/13/1979,86.28,86.28,86.27,86.27,0,0
12/14/1979,86.27,86.66,86.27,86.66,0,0
12/17/1979,86.66,86.66,86.47,86.47,0,0
12/18/1979,86.47,86.47,86.32,86.32,0,0
12/19/1979,86.32,86.32,86.14,86.14,0,0
12/20/1979,86.14,86.22,86.14,86.22,0,0
12/21/1979,86.22,86.38,86.22,86.38,0,0
12/24/1979,86.38,86.38,86.16,86.16,0,0
12/26/1979,86.16,86.16,85.99,85.99,0,0
12/27/1979,85.99,85.99,85.5,85.5,0,0
12/28/1979,85.5,85.8,85.5,85.8,0,0
12/31/1979,85.8,85.82,85.8,85.82,0,0
01/02/1980,85.82,85.82,85.32,85.32,0,0
01/03/1980,85.32,85.32,85.25,85.25,0,0
01/04/1980,85.25,85.25,85.22,85.22,0,0
01/07/1980,85.22,85.22,84.78,84.78,0,0
01/08/1980,84.78,85.07,84.78,85.07,0,0
01/09/1980,85.07,85.07,85.02,85.02,0,0
01/10/1980,85.02,85.21,85.02,85.21,0,0
01/11/1980,85.21,85.35,85.21,85.35,0,0
01/14/1980,85.35,85.35,85.22,85.22,0,0
01/15/1980,85.22,85.63,85.22,85.63,0,0
01/16/1980,85.63,85.63,85.39,85.39,0,0
01/17/1980,85.39,85.52,85.39,85.52,0,0
01/18/1980,85.52,85.52,85.44,85.44,0,0
01/21/1980,85.44,85.69,85.44,85.69,0,0
01/22/1980,85.69,85.8,85.69,85.8,0,0
01/23/1980,85.8,85.8,85.55,85.55,0,0
01/24/1980,85.55,85.71,85.55,85.71,0,0
01/25/1980,85.71,85.94,85.71,85.94,0,0
01/28/1980,85.94,86.1,85.94,86.1,0,0
01/29/1980,86.1,86.1,86.02,86.02,0,0
01/30/1980,86.02,86.02,85.96,85.96,0,0
01/31/1980,85.96,86.13,85.96,86.13,0,0
02/01/1980,86.13,86.13,86.13,86.13,0,0
02/04/1980,86.13,86.13,86.05,86.05,0,0
02/05/1980,86.05,86.05,86.02,86.02,0,0
02/06/1980,86.02,86.02,85.61,85.61,0,0
02/07/1980,85.61,85.8,85.61,85.8,0,0
02/08/1980,85.8,85.94,85.8,85.94,0,0
02/11/1980,85.94,85.94,85.88,85.88,0,0
02/13/1980,85.88,85.88,85.77,85.77,0,0
02/14/1980,85.77,85.83,85.77,85.83,0,0
02/15/1980,85.83,86.1,85.83,86.1,0,0
02/19/1980,86.1,86.5,86.1,86.5,0,0
02/20/1980,86.5,86.5,86.47,86.47,0,0
02/21/1980,86.47,86.47,86.41,86.41,0,0
02/22/1980,86.41,86.91,86.41,86.91,0,0
02/25/1980,86.91,87.05,86.91,87.05,0,0
02/26/1980,87.05,87.08,87.05,87.08,0,0
02/27/1980,87.08,87.08,86.89,86.89,0,0
02/28/1980,86.89,87,86.89,87,0,0
02/29/1980,87,87.64,87,87.64,0,0
03/03/1980,87.64,87.85,87.64,87.85,0,0
03/04/1980,87.85,88.08,87.85,88.08,0,0
03/05/1980,88.08,88.08,87.99,87.99,0,0
03/06/1980,87.99,88.32,87.99,88.32,0,0
03/07/1980,88.32,88.41,88.32,88.41,0,0
03/10/1980,88.41,88.88,88.41,88.88,0,0
03/11/1980,88.88,88.92,88.88,88.92,0,0
03/12/1980,88.92,88.92,88.8,88.8,0,0
03/13/1980,88.8,89.27,88.8,89.27,0,0
03/14/1980,89.27,89.82,89.27,89.82,0,0
03/17/1980,89.82,91.27,89.82,91.27,0,0
03/18/1980,91.27,91.35,91.27,91.35,0,0
03/19/1980,91.35,91.35,91.08,91.08,0,0
03/20/1980,91.08,91.08,90.83,90.83,0,0
03/21/1980,90.83,91.25,90.83,91.25,0,0
03/24/1980,91.25,91.61,91.25,91.61,0,0
03/25/1980,91.61,91.83,91.61,91.83,0,0
03/26/1980,91.83,91.83,91.75,91.75,0,0
03/27/1980,91.75,92.49,91.75,92.49,0,0
03/28/1980,92.49,92.83,92.49,92.83,0,0
03/31/1980,92.83,93.58,92.83,93.58,0,0
04/01/1980,93.58,94.22,93.58,94.22,0,0
04/02/1980,94.22,94.22,94.07,94.07,0,0
04/03/1980,94.07,94.36,94.07,94.36,0,0
04/07/1980,94.36,94.88,94.36,94.88,0,0
04/08/1980,94.88,94.88,93.46,93.46,0,0
04/09/1980,93.46,93.46,91.63,91.63,0,0
04/10/1980,91.63,91.63,91.07,91.07,0,0
04/11/1980,91.07,91.25,91.07,91.25,0,0
04/14/1980,91.25,91.25,91.02,91.02,0,0
04/15/1980,91.02,91.8,91.02,91.8,0,0
04/16/1980,91.8,91.8,90.57,90.57,0,0
04/17/1980,90.57,90.57,90.5,90.5,0,0
04/18/1980,90.5,90.5,90.5,90.5,0,0
04/21/1980,90.5,90.5,90.14,90.14,0,0
04/22/1980,90.14,90.55,90.14,90.55,0,0
04/23/1980,90.55,90.55,88.86,88.86,0,0
04/24/1980,88.86,88.86,88.83,88.83,0,0
04/25/1980,88.83,88.83,88.67,88.67,0,0
04/28/1980,88.67,88.67,88.03,88.03,0,0
04/29/1980,88.03,88.03,88,88,0,0
04/30/1980,88,88.11,88,88.11,0,0
05/01/1980,88.11,88.22,88.11,88.22,0,0
05/02/1980,88.22,88.89,88.22,88.89,0,0
05/05/1980,88.89,88.89,87.83,87.83,0,0
05/06/1980,87.83,87.83,87.41,87.41,0,0
05/07/1980,87.41,87.41,87.21,87.21,0,0
05/08/1980,87.21,87.5,87.21,87.5,0,0
05/09/1980,87.5,88,87.5,88,0,0
05/12/1980,88,88,87.08,87.08,0,0
05/13/1980,87.08,87.22,87.08,87.22,0,0
05/14/1980,87.22,87.22,86.91,86.91,0,0
05/15/1980,86.91,86.97,86.91,86.97,0,0
05/16/1980,86.97,87.24,86.97,87.24,0,0
05/19/1980,87.24,87.38,87.24,87.38,0,0
05/20/1980,87.38,87.38,87.24,87.24,0,0
05/21/1980,87.24,87.24,86.38,86.38,0,0
05/22/1980,86.38,86.38,86.36,86.36,0,0
05/23/1980,86.36,86.36,85.77,85.77,0,0
05/27/1980,85.77,85.77,85.66,85.66,0,0
05/28/1980,85.66,85.67,85.66,85.67,0,0
05/29/1980,85.67,85.89,85.67,85.89,0,0
05/30/1980,85.89,85.92,85.89,85.92,0,0
06/02/1980,85.92,86.08,85.92,86.08,0,0
06/03/1980,86.08,86.08,86.07,86.07,0,0
06/04/1980,86.07,86.07,85.8,85.8,0,0
06/05/1980,85.8,85.8,85.72,85.72,0,0
06/06/1980,85.72,85.72,85.5,85.5,0,0
06/09/1980,85.5,85.5,84.99,84.99,0,0
06/10/1980,84.99,85.02,84.99,85.02,0,0
06/11/1980,85.02,85.19,85.02,85.19,0,0
06/12/1980,85.19,85.19,85.07,85.07,0,0
06/13/1980,85.07,85.07,84.75,84.75,0,0
06/16/1980,84.75,85.11,84.75,85.11,0,0
06/17/1980,85.11,85.16,85.11,85.16,0,0
06/18/1980,85.16,85.16,85.02,85.02,0,0
06/19/1980,85.02,85.16,85.02,85.16,0,0
06/20/1980,85.16,85.25,85.16,85.25,0,0
06/23/1980,85.25,85.25,85.13,85.13,0,0
06/24/1980,85.13,85.27,85.13,85.27,0,0
06/25/1980,85.27,85.32,85.27,85.32,0,0
06/26/1980,85.32,85.32,85.16,85.16,0,0
06/27/1980,85.16,85.16,85.13,85.13,0,0
06/30/1980,85.13,85.19,85.13,85.19,0,0
07/01/1980,85.19,85.19,85.1,85.1,0,0
07/02/1980,85.1,85.1,85,85,0,0
07/03/1980,85,85,84.88,84.88,0,0
07/07/1980,84.88,84.88,84.19,84.19,0,0
07/08/1980,84.19,84.27,84.19,84.27,0,0
07/09/1980,84.27,84.27,84.27,84.27,0,0
07/10/1980,84.27,84.27,84.11,84.11,0,0
07/11/1980,84.11,84.22,84.11,84.22,0,0
07/14/1980,84.22,84.38,84.22,84.38,0,0
07/15/1980,84.38,84.61,84.38,84.61,0,0
07/16/1980,84.61,84.61,84.47,84.47,0,0
07/17/1980,84.47,84.47,84.16,84.16,0,0
07/18/1980,84.16,84.61,84.16,84.61,0,0
07/21/1980,84.61,84.61,84.42,84.42,0,0
07/22/1980,84.42,84.42,84.3,84.3,0,0
07/23/1980,84.3,84.52,84.3,84.52,0,0
07/24/1980,84.52,84.52,84.3,84.3,0,0
07/25/1980,84.3,84.53,84.3,84.53,0,0
07/28/1980,84.53,84.72,84.53,84.72,0,0
07/29/1980,84.72,85.28,84.72,85.28,0,0
07/30/1980,85.28,85.91,85.28,85.91,0,0
07/31/1980,85.91,86.08,85.91,86.08,0,0
08/01/1980,86.08,86.49,86.08,86.49,0,0
08/04/1980,86.49,86.49,86.13,86.13,0,0
08/05/1980,86.13,86.13,85.8,85.8,0,0
08/06/1980,85.8,85.8,85.44,85.44,0,0
08/07/1980,85.44,85.86,85.44,85.86,0,0
08/08/1980,85.86,85.92,85.86,85.92,0,0
08/11/1980,85.92,85.94,85.92,85.94,0,0
08/12/1980,85.94,85.94,85.72,85.72,0,0
08/13/1980,85.72,85.78,85.72,85.78,0,0
08/14/1980,85.78,85.92,85.78,85.92,0,0
08/15/1980,85.92,86,85.92,86,0,0
08/18/1980,86,86.42,86,86.42,0,0
08/19/1980,86.42,86.47,86.42,86.47,0,0
08/20/1980,86.47,86.47,86.3,86.3,0,0
08/21/1980,86.3,86.36,86.3,86.36,0,0
08/22/1980,86.36,86.86,86.36,86.86,0,0
08/25/1980,86.86,86.86,86.55,86.55,0,0
08/26/1980,86.55,86.55,86.25,86.25,0,0
08/27/1980,86.25,86.25,86.16,86.16,0,0
08/28/1980,86.16,86.16,85.69,85.69,0,0
08/29/1980,85.69,85.85,85.69,85.85,0,0
09/02/1980,85.85,85.85,85.19,85.19,0,0
09/03/1980,85.19,85.19,85.14,85.14,0,0
09/04/1980,85.14,85.19,85.14,85.19,0,0
09/05/1980,85.19,85.41,85.19,85.41,0,0
09/08/1980,85.41,85.41,85.19,85.19,0,0
09/09/1980,85.19,85.33,85.19,85.33,0,0
09/10/1980,85.33,85.33,85.28,85.28,0,0
09/11/1980,85.28,85.28,85.1,85.1,0,0
09/12/1980,85.1,85.1,85.08,85.08,0,0
09/15/1980,85.08,85.24,85.08,85.24,0,0
09/16/1980,85.24,85.25,85.24,85.25,0,0
09/17/1980,85.25,85.25,85.21,85.21,0,0
09/18/1980,85.21,85.58,85.21,85.58,0,0
09/19/1980,85.58,85.58,85.55,85.55,0,0
09/22/1980,85.55,86.02,85.55,86.02,0,0
09/23/1980,86.02,86.28,86.02,86.28,0,0
09/24/1980,86.28,86.28,85.66,85.66,0,0
09/25/1980,85.66,85.78,85.66,85.78,0,0
09/26/1980,85.78,85.8,85.78,85.8,0,0
09/29/1980,85.8,86.13,85.8,86.13,0,0
09/30/1980,86.13,86.13,86.02,86.02,0,0
10/01/1980,86.02,86.02,85.75,85.75,0,0
10/02/1980,85.75,85.88,85.75,85.88,0,0
10/03/1980,85.88,85.88,85.8,85.8,0,0
10/06/1980,85.8,85.8,85.42,85.42,0,0
10/07/1980,85.42,85.67,85.42,85.67,0,0
10/08/1980,85.67,85.67,85.6,85.6,0,0
10/09/1980,85.6,85.63,85.6,85.63,0,0
10/10/1980,85.63,85.63,85.58,85.58,0,0
10/14/1980,85.58,85.72,85.58,85.72,0,0
10/15/1980,85.72,86,85.72,86,0,0
10/16/1980,86,86.08,86,86.08,0,0
10/17/1980,86.08,86.52,86.08,86.52,0,0
10/20/1980,86.52,86.97,86.52,86.97,0,0
10/21/1980,86.97,86.97,86.91,86.91,0,0
10/22/1980,86.91,87.05,86.91,87.05,0,0
10/23/1980,87.05,87.05,87.03,87.03,0,0
10/24/1980,87.03,87.33,87.03,87.33,0,0
10/27/1980,87.33,87.8,87.33,87.8,0,0
10/28/1980,87.8,88.21,87.8,88.21,0,0
10/29/1980,88.21,88.21,87.75,87.75,0,0
10/30/1980,87.75,88.16,87.75,88.16,0,0
10/31/1980,88.16,88.38,88.16,88.38,0,0
11/03/1980,88.38,88.63,88.38,88.63,0,0
11/05/1980,88.63,89.49,88.63,89.49,0,0
11/06/1980,89.49,89.72,89.49,89.72,0,0
11/07/1980,89.72,90.11,89.72,90.11,0,0
11/10/1980,90.11,90.11,88.49,88.49,0,0
11/12/1980,88.49,88.71,88.49,88.71,0,0
11/13/1980,88.71,88.71,88.42,88.42,0,0
11/14/1980,88.42,88.42,88.25,88.25,0,0
11/17/1980,88.25,89.75,88.25,89.75,0,0
11/18/1980,89.75,89.75,89.41,89.41,0,0
11/19/1980,89.41,89.41,88.97,88.97,0,0
11/20/1980,88.97,89.3,88.97,89.3,0,0
11/21/1980,89.3,89.55,89.3,89.55,0,0
11/24/1980,89.55,89.66,89.55,89.66,0,0
11/25/1980,89.66,89.66,89.44,89.44,0,0
11/26/1980,89.44,89.77,89.44,89.77,0,0
11/28/1980,89.77,90,89.77,90,0,0
12/01/1980,90,90.55,90,90.55,0,0
12/02/1980,90.55,90.66,90.55,90.66,0,0
12/03/1980,90.66,90.66,90.3,90.3,0,0
12/04/1980,90.3,90.3,90.24,90.24,0,0
12/05/1980,90.24,90.83,90.24,90.83,0,0
12/08/1980,90.83,90.83,90.66,90.66,0,0
12/09/1980,90.66,91.35,90.66,91.35,0,0
12/10/1980,91.35,92.13,91.35,92.13,0,0
12/11/1980,92.13,92.57,92.13,92.57,0,0
12/12/1980,92.57,92.57,92.27,92.27,0,0
12/15/1980,92.27,92.27,91.75,91.75,0,0
12/16/1980,91.75,92.66,91.75,92.66,0,0
12/17/1980,92.66,92.66,91.5,91.5,0,0
12/18/1980,91.5,91.8,91.5,91.8,0,0
12/19/1980,91.8,91.8,91.14,91.14,0,0
12/22/1980,91.14,91.14,90.6,90.6,0,0
12/23/1980,90.6,90.6,90.17,90.17,0,0
12/24/1980,90.17,90.17,90.02,90.02,0,0
12/26/1980,90.02,90.07,90.02,90.07,0,0
12/29/1980,90.07,90.32,90.07,90.32,0,0
12/30/1980,90.32,90.32,89.86,89.86,0,0
12/31/1980,89.86,90.38,89.86,90.38,0,0
01/02/1981,90.38,90.5,90.38,90.5,0,0
01/05/1981,90.5,90.5,89.13,89.13,0,0
01/06/1981,89.13,89.13,88.94,88.94,0,0
01/07/1981,88.94,89.44,88.94,89.44,0,0
01/08/1981,89.44,89.99,89.44,89.99,0,0
01/09/1981,89.99,90.5,89.99,90.5,0,0
01/12/1981,90.5,90.83,90.5,90.83,0,0
01/13/1981,90.83,91.3,90.83,91.3,0,0
01/14/1981,91.3,91.3,91,91,0,0
01/15/1981,91,91.14,91,91.14,0,0
01/16/1981,91.14,91.44,91.14,91.44,0,0
01/19/1981,91.44,91.44,91.36,91.36,0,0
01/20/1981,91.36,91.36,91.03,91.03,0,0
01/21/1981,91.03,91.03,90.63,90.63,0,0
01/22/1981,90.63,91.72,90.63,91.72,0,0
01/23/1981,91.72,92.11,91.72,92.11,0,0
01/26/1981,92.11,92.58,92.11,92.58,0,0
01/27/1981,92.58,93.11,92.58,93.11,0,0
01/28/1981,93.11,93.61,93.11,93.61,0,0
01/29/1981,93.61,93.99,93.61,93.99,0,0
01/30/1981,93.99,95.24,93.99,95.24,0,0
02/02/1981,95.24,95.24,94.82,94.82,0,0
02/03/1981,94.82,95.28,94.82,95.28,0,0
02/04/1981,95.28,95.28,94.58,94.58,0,0
02/05/1981,94.58,95.58,94.58,95.58,0,0
02/06/1981,95.58,95.58,95.44,95.44,0,0
02/09/1981,95.44,95.44,95.38,95.38,0,0
02/10/1981,95.38,95.71,95.38,95.71,0,0
02/11/1981,95.71,95.74,95.71,95.74,0,0
02/13/1981,95.74,98.17,95.74,98.17,0,0
02/17/1981,98.17,98.17,97.83,97.83,0,0
02/18/1981,97.83,97.83,97.61,97.61,0,0
02/19/1981,97.61,97.61,96.05,96.05,0,0
02/20/1981,96.05,96.05,94.94,94.94,0,0
02/23/1981,94.94,95.77,94.94,95.77,0,0
02/24/1981,95.77,96.13,95.77,96.13,0,0
02/25/1981,96.13,96.13,96.02,96.02,0,0
02/26/1981,96.02,96.46,96.02,96.46,0,0
02/27/1981,96.46,97.05,96.46,97.05,0,0
03/02/1981,97.05,97.94,97.05,97.94,0,0
03/03/1981,97.94,97.94,97.67,97.67,0,0
03/04/1981,97.67,97.67,97.21,97.21,0,0
03/05/1981,97.21,97.22,97.21,97.22,0,0
03/06/1981,97.22,97.27,97.22,97.27,0,0
03/09/1981,97.27,97.27,96.33,96.33,0,0
03/10/1981,96.33,96.33,96.13,96.13,0,0
03/11/1981,96.13,96.58,96.13,96.58,0,0
03/12/1981,96.58,96.58,96.42,96.42,0,0
03/13/1981,96.42,96.42,96.3,96.3,0,0
03/16/1981,96.3,96.3,95.67,95.67,0,0
03/17/1981,95.67,95.67,95.47,95.47,0,0
03/18/1981,95.47,95.47,94.38,94.38,0,0
03/19/1981,94.38,94.38,94.24,94.24,0,0
03/20/1981,94.24,94.83,94.24,94.83,0,0
03/23/1981,94.83,95.69,94.83,95.69,0,0
03/24/1981,95.69,95.69,95.46,95.46,0,0
03/25/1981,95.46,95.58,95.46,95.58,0,0
03/26/1981,95.58,96.55,95.58,96.55,0,0
03/27/1981,96.55,97.13,96.55,97.13,0,0
03/30/1981,97.13,97.13,96.27,96.27,0,0
03/31/1981,96.27,96.75,96.27,96.75,0,0
04/01/1981,96.75,96.75,96.27,96.27,0,0
04/02/1981,96.27,96.86,96.27,96.86,0,0
04/03/1981,96.86,97.41,96.86,97.41,0,0
04/06/1981,97.41,98.44,97.41,98.44,0,0
04/07/1981,98.44,98.44,97.35,97.35,0,0
04/08/1981,97.35,97.63,97.35,97.63,0,0
04/09/1981,97.63,98,97.63,98,0,0
04/10/1981,98,98.38,98,98.38,0,0
04/13/1981,98.38,99.13,98.38,99.13,0,0
04/14/1981,99.13,99.13,98.85,98.85,0,0
04/15/1981,98.85,99.5,98.85,99.5,0,0
04/16/1981,99.5,99.69,99.5,99.69,0,0
04/20/1981,99.69,99.8,99.69,99.8,0,0
04/21/1981,99.8,99.8,99.69,99.69,0,0
04/22/1981,99.69,99.69,98.91,98.91,0,0
04/23/1981,98.91,99.19,98.91,99.19,0,0
04/24/1981,99.19,99.3,99.19,99.3,0,0
04/27/1981,99.3,99.3,99.25,99.25,0,0
04/28/1981,99.25,99.46,99.25,99.46,0,0
04/29/1981,99.46,100.41,99.46,100.41,0,0
04/30/1981,100.41,100.44,100.41,100.44,0,0
05/01/1981,100.44,100.44,100.27,100.27,0,0
05/04/1981,100.27,101.8,100.27,101.8,0,0
05/05/1981,101.8,102.5,101.8,102.5,0,0
05/06/1981,102.5,102.5,102.03,102.03,0,0
05/07/1981,102.03,102.63,102.03,102.63,0,0
05/08/1981,102.63,102.63,102.05,102.05,0,0
05/11/1981,102.05,103.22,102.05,103.22,0,0
05/12/1981,103.22,103.72,103.22,103.72,0,0
05/13/1981,103.72,103.83,103.72,103.83,0,0
05/14/1981,103.83,104.52,103.83,104.52,0,0
05/15/1981,104.52,104.52,104.42,104.42,0,0
05/18/1981,104.42,104.42,104,104,0,0
05/19/1981,104,104.16,104,104.16,0,0
05/20/1981,104.16,104.16,103.86,103.86,0,0
05/21/1981,103.86,104.69,103.86,104.69,0,0
05/22/1981,104.69,104.69,104.5,104.5,0,0
05/26/1981,104.5,104.96,104.5,104.96,0,0
05/27/1981,104.96,105.36,104.96,105.36,0,0
05/28/1981,105.36,108.24,105.36,108.24,0,0
05/29/1981,108.24,108.24,104.94,104.94,0,0
06/01/1981,104.94,104.99,104.94,104.99,0,0
06/02/1981,104.99,106.11,104.99,106.11,0,0
06/03/1981,106.11,106.11,106,106,0,0
06/04/1981,106,107.91,106,107.91,0,0
06/05/1981,107.91,108.47,107.91,108.47,0,0
06/08/1981,108.47,108.47,108.08,108.08,0,0
06/09/1981,108.08,108.08,108.08,108.08,0,0
06/10/1981,108.08,108.08,106.8,106.8,0,0
06/11/1981,106.8,106.8,106.57,106.57,0,0
06/12/1981,106.57,107.55,106.57,107.55,0,0
06/15/1981,107.55,107.55,105.55,105.55,0,0
06/16/1981,105.55,105.57,105.55,105.57,0,0
06/17/1981,105.57,105.61,105.57,105.61,0,0
06/18/1981,105.61,107.42,105.61,107.42,0,0
06/19/1981,107.42,107.42,106.77,106.77,0,0
06/22/1981,106.77,106.77,106.22,106.22,0,0
06/23/1981,106.22,106.22,106,106,0,0
06/24/1981,106,106.5,106,106.5,0,0
06/25/1981,106.5,108.55,106.5,108.55,0,0
06/26/1981,108.55,108.55,107.36,107.36,0,0
06/29/1981,107.36,107.52,107.36,107.52,0,0
06/30/1981,107.52,107.71,107.52,107.71,0,0
07/01/1981,107.71,108.52,107.71,108.52,0,0
07/02/1981,108.52,110.28,108.52,110.28,0,0
07/06/1981,110.28,110.28,109.58,109.58,0,0
07/07/1981,109.58,109.58,109.38,109.38,0,0
07/08/1981,109.38,110.5,109.38,110.5,0,0
07/09/1981,110.5,110.5,108.83,108.83,0,0
07/10/1981,108.83,109.44,108.83,109.44,0,0
07/13/1981,109.44,109.44,109.08,109.08,0,0
07/14/1981,109.08,110.03,109.08,110.03,0,0
07/15/1981,110.03,110.03,108.69,108.69,0,0
07/16/1981,108.69,110.46,108.69,110.46,0,0
07/17/1981,110.46,110.46,109.41,109.41,0,0
07/20/1981,109.41,110.07,109.41,110.07,0,0
07/21/1981,110.07,111,110.07,111,0,0
07/22/1981,111,111,110.16,110.16,0,0
07/23/1981,110.16,111.02,110.16,111.02,0,0
07/24/1981,111.02,111.02,110.13,110.13,0,0
07/27/1981,110.13,110.25,110.13,110.25,0,0
07/28/1981,110.25,110.44,110.25,110.44,0,0
07/29/1981,110.44,110.94,110.44,110.94,0,0
07/30/1981,110.94,113.5,110.94,113.5,0,0
07/31/1981,113.5,113.5,111.72,111.72,0,0
08/03/1981,111.72,114.02,111.72,114.02,0,0
08/04/1981,114.02,114.25,114.02,114.25,0,0
08/05/1981,114.25,114.25,113.25,113.25,0,0
08/06/1981,113.25,113.25,112.91,112.91,0,0
08/07/1981,112.91,113.72,112.91,113.72,0,0
08/10/1981,113.72,114.88,113.72,114.88,0,0
08/11/1981,114.88,114.88,114.5,114.5,0,0
08/12/1981,114.5,114.5,112.19,112.19,0,0
08/13/1981,112.19,112.19,110.82,110.82,0,0
08/14/1981,110.82,113.28,110.82,113.28,0,0
08/17/1981,113.28,113.28,112,112,0,0
08/18/1981,112,112,111.63,111.63,0,0
08/19/1981,111.63,111.75,111.63,111.75,0,0
08/20/1981,111.75,111.75,111.22,111.22,0,0
08/21/1981,111.22,111.22,110,110,0,0
08/24/1981,110,110.77,110,110.77,0,0
08/25/1981,110.77,112.17,110.77,112.17,0,0
08/26/1981,112.17,112.17,110.91,110.91,0,0
08/27/1981,110.91,111.22,110.91,111.22,0,0
08/28/1981,111.22,111.22,110.32,110.32,0,0
08/31/1981,110.32,110.32,110.27,110.27,0,0
09/01/1981,110.27,110.75,110.27,110.75,0,0
09/02/1981,110.75,110.75,110.08,110.08,0,0
09/03/1981,110.08,110.08,109.69,109.69,0,0
09/04/1981,109.69,109.69,109.35,109.35,0,0
09/08/1981,109.35,110.52,109.35,110.52,0,0
09/09/1981,110.52,110.55,110.52,110.55,0,0
09/10/1981,110.55,110.55,109.3,109.3,0,0
09/11/1981,109.3,109.58,109.3,109.58,0,0
09/14/1981,109.58,109.58,109.07,109.07,0,0
09/15/1981,109.07,109.07,107.41,107.41,0,0
09/16/1981,107.41,107.41,106.55,106.55,0,0
09/17/1981,106.55,106.55,105.77,105.77,0,0
09/18/1981,105.77,105.77,105.58,105.58,0,0
09/21/1981,105.58,105.58,103.83,103.83,0,0
09/22/1981,103.83,105.64,103.83,105.64,0,0
09/23/1981,105.64,106.47,105.64,106.47,0,0
09/24/1981,106.47,107.25,106.47,107.25,0,0
09/25/1981,107.25,107.61,107.25,107.61,0,0
09/28/1981,107.61,108.33,107.61,108.33,0,0
09/29/1981,108.33,108.33,107.3,107.3,0,0
09/30/1981,107.3,107.72,107.3,107.72,0,0
10/01/1981,107.72,107.72,107.57,107.57,0,0
10/02/1981,107.57,107.57,106.78,106.78,0,0
10/05/1981,106.78,106.78,105.22,105.22,0,0
10/06/1981,105.22,106.35,105.22,106.35,0,0
10/07/1981,106.35,106.35,105.05,105.05,0,0
10/08/1981,105.05,105.05,104.55,104.55,0,0
10/09/1981,104.55,104.55,103.86,103.86,0,0
10/13/1981,103.86,105.11,103.86,105.11,0,0
10/14/1981,105.11,105.25,105.11,105.25,0,0
10/15/1981,105.25,105.58,105.25,105.58,0,0
10/16/1981,105.58,105.97,105.58,105.97,0,0
10/19/1981,105.97,105.97,105.86,105.86,0,0
10/20/1981,105.86,106.11,105.86,106.11,0,0
10/21/1981,106.11,107.27,106.11,107.27,0,0
10/22/1981,107.27,107.55,107.27,107.55,0,0
10/23/1981,107.55,107.55,107.25,107.25,0,0
10/26/1981,107.25,108.64,107.25,108.64,0,0
10/27/1981,108.64,108.64,108.36,108.36,0,0
10/28/1981,108.36,108.36,107.78,107.78,0,0
10/29/1981,107.78,107.78,107.13,107.13,0,0
10/30/1981,107.13,107.13,106.13,106.13,0,0
11/02/1981,106.13,106.13,104.99,104.99,0,0
11/04/1981,104.99,104.99,104.61,104.61,0,0
11/05/1981,104.61,105.17,104.61,105.17,0,0
11/06/1981,105.17,105.17,105.03,105.03,0,0
11/09/1981,105.03,105.03,104.3,104.3,0,0
11/10/1981,104.3,105.35,104.3,105.35,0,0
11/12/1981,105.35,105.35,104.36,104.36,0,0
11/13/1981,104.36,104.47,104.36,104.47,0,0
11/16/1981,104.47,104.8,104.47,104.8,0,0
11/17/1981,104.8,105.28,104.8,105.28,0,0
11/18/1981,105.28,105.28,104.47,104.47,0,0
11/19/1981,104.47,104.63,104.47,104.63,0,0
11/20/1981,104.63,105.08,104.63,105.08,0,0
11/23/1981,105.08,105.08,104.8,104.8,0,0
11/24/1981,104.8,104.8,103.94,103.94,0,0
11/25/1981,103.94,103.94,103.85,103.85,0,0
11/27/1981,103.85,103.85,103.27,103.27,0,0
11/30/1981,103.27,103.27,103.17,103.17,0,0
12/01/1981,103.17,103.64,103.17,103.64,0,0
12/02/1981,103.64,103.64,103.36,103.36,0,0
12/03/1981,103.36,104.03,103.36,104.03,0,0
12/04/1981,104.03,104.03,103.8,103.8,0,0
12/07/1981,103.8,104.33,103.8,104.33,0,0
12/08/1981,104.33,104.72,104.33,104.72,0,0
12/09/1981,104.72,104.72,104.72,104.72,0,0
12/10/1981,104.72,105.33,104.72,105.33,0,0
12/11/1981,105.33,105.8,105.33,105.8,0,0
12/14/1981,105.8,106.46,105.8,106.46,0,0
12/15/1981,106.46,106.46,105.47,105.47,0,0
12/16/1981,105.47,105.75,105.47,105.75,0,0
12/17/1981,105.75,105.83,105.75,105.83,0,0
12/18/1981,105.83,106.24,105.83,106.24,0,0
12/21/1981,106.24,106.24,106.08,106.08,0,0
12/22/1981,106.08,106.08,105.72,105.72,0,0
12/23/1981,105.72,105.88,105.72,105.88,0,0
12/24/1981,105.88,105.94,105.88,105.94,0,0
12/28/1981,105.94,105.94,105.86,105.86,0,0
12/29/1981,105.86,105.88,105.86,105.88,0,0
12/30/1981,105.88,105.88,105.22,105.22,0,0
12/31/1981,105.22,105.22,104.69,104.69,0,0
01/04/1982,104.69,104.69,104.61,104.61,0,0
01/05/1982,104.61,105.41,104.61,105.41,0,0
01/06/1982,105.41,105.41,104.91,104.91,0,0
01/07/1982,104.91,105.55,104.91,105.55,0,0
01/08/1982,105.55,105.55,105.47,105.47,0,0
01/11/1982,105.47,106.53,105.47,106.53,0,0
01/12/1982,106.53,106.74,106.53,106.74,0,0
01/13/1982,106.74,107.02,106.74,107.02,0,0
01/14/1982,107.02,107.44,107.02,107.44,0,0
01/15/1982,107.44,107.57,107.44,107.57,0,0
01/18/1982,107.57,107.57,107.16,107.16,0,0
01/19/1982,107.16,107.16,106.96,106.96,0,0
01/20/1982,106.96,107.47,106.96,107.47,0,0
01/21/1982,107.47,107.47,107.22,107.22,0,0
01/22/1982,107.22,107.72,107.22,107.72,0,0
01/25/1982,107.72,108.77,107.72,108.77,0,0
01/26/1982,108.77,108.77,107.91,107.91,0,0
01/27/1982,107.91,108.36,107.91,108.36,0,0
01/28/1982,108.36,108.5,108.36,108.5,0,0
01/29/1982,108.5,108.5,108.02,108.02,0,0
02/01/1982,108.02,109.32,108.02,109.32,0,0
02/02/1982,109.32,109.44,109.32,109.44,0,0
02/03/1982,109.44,109.5,109.44,109.5,0,0
02/04/1982,109.5,109.5,109.13,109.13,0,0
02/05/1982,109.13,109.38,109.13,109.38,0,0
02/08/1982,109.38,109.8,109.38,109.8,0,0
02/09/1982,109.8,110.63,109.8,110.63,0,0
02/10/1982,110.63,110.63,110.36,110.36,0,0
02/11/1982,110.36,110.36,110.21,110.21,0,0
02/16/1982,110.21,111.53,110.21,111.53,0,0
02/17/1982,111.53,111.53,111.3,111.3,0,0
02/18/1982,111.3,111.3,110.3,110.3,0,0
02/19/1982,110.3,110.3,110.05,110.05,0,0
02/22/1982,110.05,110.19,110.05,110.19,0,0
02/23/1982,110.19,111.13,110.19,111.13,0,0
02/24/1982,111.13,111.13,111.02,111.02,0,0
02/25/1982,111.02,111.14,111.02,111.14,0,0
02/26/1982,111.14,111.92,111.14,111.92,0,0
03/01/1982,111.92,111.96,111.92,111.96,0,0
03/02/1982,111.96,111.96,111.69,111.69,0,0
03/03/1982,111.69,111.69,111.41,111.41,0,0
03/04/1982,111.41,111.41,111.21,111.21,0,0
03/05/1982,111.21,111.21,110.27,110.27,0,0
03/08/1982,110.27,110.36,110.27,110.36,0,0
03/09/1982,110.36,111.47,110.36,111.47,0,0
03/10/1982,111.47,111.47,111.17,111.17,0,0
03/11/1982,111.17,111.69,111.17,111.69,0,0
03/12/1982,111.69,112.07,111.69,112.07,0,0
03/15/1982,112.07,112.07,111.92,111.92,0,0
03/16/1982,111.92,112.27,111.92,112.27,0,0
03/17/1982,112.27,112.27,112.19,112.19,0,0
03/18/1982,112.19,112.66,112.19,112.66,0,0
03/19/1982,112.66,113.05,112.66,113.05,0,0
03/22/1982,113.05,113.52,113.05,113.52,0,0
03/23/1982,113.52,113.52,113.33,113.33,0,0
03/24/1982,113.33,113.33,113.16,113.16,0,0
03/25/1982,113.16,113.72,113.16,113.72,0,0
03/26/1982,113.72,113.99,113.72,113.99,0,0
03/29/1982,113.99,114.55,113.99,114.55,0,0
03/30/1982,114.55,114.55,114.16,114.16,0,0
03/31/1982,114.16,114.72,114.16,114.72,0,0
04/01/1982,114.72,114.72,114.16,114.16,0,0
04/02/1982,114.16,114.16,113.97,113.97,0,0
04/05/1982,113.97,114.58,113.97,114.58,0,0
04/06/1982,114.58,114.96,114.58,114.96,0,0
04/07/1982,114.96,114.96,114.75,114.75,0,0
04/08/1982,114.75,115.36,114.75,115.36,0,0
04/12/1982,115.36,115.36,115.02,115.02,0,0
04/13/1982,115.02,115.02,114.66,114.66,0,0
04/14/1982,114.66,114.97,114.66,114.97,0,0
04/15/1982,114.97,115.16,114.97,115.16,0,0
04/16/1982,115.16,115.16,115.1,115.1,0,0
04/19/1982,115.1,115.1,114.44,114.44,0,0
04/20/1982,114.44,114.44,114.08,114.08,0,0
04/21/1982,114.08,114.08,113.91,113.91,0,0
04/22/1982,113.91,113.94,113.91,113.94,0,0
04/23/1982,113.94,113.94,113.72,113.72,0,0
04/26/1982,113.72,113.72,113,113,0,0
04/27/1982,113,113,112.88,112.88,0,0
04/28/1982,112.88,112.88,112.36,112.36,0,0
04/29/1982,112.36,112.36,111.83,111.83,0,0
04/30/1982,111.83,111.83,111.6,111.6,0,0
05/03/1982,111.6,111.6,111.5,111.5,0,0
05/04/1982,111.5,111.97,111.5,111.97,0,0
05/05/1982,111.97,111.97,111.02,111.02,0,0
05/06/1982,111.02,111.02,110.5,110.5,0,0
05/07/1982,110.5,110.5,109.86,109.86,0,0
05/10/1982,109.86,109.86,109.72,109.72,0,0
05/11/1982,109.72,109.72,109.69,109.69,0,0
05/12/1982,109.69,109.78,109.69,109.78,0,0
05/13/1982,109.78,110.36,109.78,110.36,0,0
05/14/1982,110.36,110.77,110.36,110.77,0,0
05/17/1982,110.77,110.78,110.77,110.78,0,0
05/18/1982,110.78,111.21,110.78,111.21,0,0
05/19/1982,111.21,111.61,111.21,111.61,0,0
05/20/1982,111.61,111.61,111.52,111.52,0,0
05/21/1982,111.52,111.52,111.05,111.05,0,0
05/24/1982,111.05,111.05,110.78,110.78,0,0
05/25/1982,110.78,111.27,110.78,111.27,0,0
05/26/1982,111.27,111.8,111.27,111.8,0,0
05/27/1982,111.8,112.67,111.8,112.67,0,0
05/28/1982,112.67,112.78,112.67,112.78,0,0
06/01/1982,112.78,113.71,112.78,113.71,0,0
06/02/1982,113.71,113.71,113.5,113.5,0,0
06/03/1982,113.5,113.5,113.25,113.25,0,0
06/04/1982,113.25,113.36,113.25,113.36,0,0
06/07/1982,113.36,114.03,113.36,114.03,0,0
06/08/1982,114.03,114.74,114.03,114.74,0,0
06/09/1982,114.74,115.44,114.74,115.44,0,0
06/10/1982,115.44,115.5,115.44,115.5,0,0
06/11/1982,115.5,115.5,115.05,115.05,0,0
06/14/1982,115.05,117.14,115.05,117.14,0,0
06/15/1982,117.14,117.24,117.14,117.24,0,0
06/16/1982,117.24,117.86,117.24,117.86,0,0
06/17/1982,117.86,118.49,117.86,118.49,0,0
06/18/1982,118.49,119,118.49,119,0,0
06/21/1982,119,119.82,119,119.82,0,0
06/22/1982,119.82,119.82,118.86,118.86,0,0
06/23/1982,118.86,119.69,118.86,119.69,0,0
06/24/1982,119.69,119.69,119.19,119.19,0,0
06/25/1982,119.19,120.11,119.19,120.11,0,0
06/28/1982,120.11,120.47,120.11,120.47,0,0
06/29/1982,120.47,120.47,119.16,119.16,0,0
06/30/1982,119.16,119.16,119.03,119.03,0,0
07/01/1982,119.03,119.33,119.03,119.33,0,0
07/02/1982,119.33,119.61,119.33,119.61,0,0
07/06/1982,119.61,120.16,119.61,120.16,0,0
07/07/1982,120.16,121.02,120.16,121.02,0,0
07/08/1982,121.02,121.05,121.02,121.05,0,0
07/09/1982,121.05,121.05,119.96,119.96,0,0
07/12/1982,119.96,119.96,119.22,119.22,0,0
07/13/1982,119.22,120.17,119.22,120.17,0,0
07/14/1982,120.17,120.17,120.03,120.03,0,0
07/15/1982,120.03,120.03,119.91,119.91,0,0
07/16/1982,119.91,119.91,119.27,119.27,0,0
07/19/1982,119.27,119.27,119.08,119.08,0,0
07/20/1982,119.08,119.08,118.3,118.3,0,0
07/21/1982,118.3,118.3,117.41,117.41,0,0
07/22/1982,117.41,117.61,117.41,117.61,0,0
07/23/1982,117.61,117.61,116.11,116.11,0,0
07/26/1982,116.11,116.66,116.11,116.66,0,0
07/27/1982,116.66,116.66,116.19,116.19,0,0
07/28/1982,116.19,118.33,116.19,118.33,0,0
07/29/1982,118.33,118.82,118.33,118.82,0,0
07/30/1982,118.82,119.05,118.82,119.05,0,0
08/02/1982,119.05,119.05,117.8,117.8,0,0
08/03/1982,117.8,118.16,117.8,118.16,0,0
08/04/1982,118.16,119.8,118.16,119.8,0,0
08/05/1982,119.8,119.86,119.8,119.86,0,0
08/06/1982,119.86,120.24,119.86,120.24,0,0
08/09/1982,120.24,121.16,120.24,121.16,0,0
08/10/1982,121.16,121.16,121.16,121.16,0,0
08/11/1982,121.16,121.41,121.16,121.41,0,0
08/12/1982,121.41,121.41,121.32,121.32,0,0
08/13/1982,121.32,121.32,120.92,120.92,0,0
08/16/1982,120.92,121.32,120.92,121.32,0,0
08/17/1982,121.32,121.32,120.78,120.78,0,0
08/18/1982,120.78,120.78,119.64,119.64,0,0
08/19/1982,119.64,119.83,119.64,119.83,0,0
08/20/1982,119.83,119.83,118.25,118.25,0,0
08/23/1982,118.25,118.39,118.25,118.39,0,0
08/24/1982,118.39,118.39,116.94,116.94,0,0
08/25/1982,116.94,117.28,116.94,117.28,0,0
08/26/1982,117.28,117.78,117.28,117.78,0,0
08/27/1982,117.78,119.11,117.78,119.11,0,0
08/30/1982,119.11,120.66,119.11,120.66,0,0
08/31/1982,120.66,120.66,120.28,120.28,0,0
09/01/1982,120.28,120.28,120.02,120.02,0,0
09/02/1982,120.02,120.02,118.77,118.77,0,0
09/03/1982,118.77,119.55,118.77,119.55,0,0
09/07/1982,119.55,119.55,119.52,119.52,0,0
09/08/1982,119.52,120.11,119.52,120.11,0,0
09/09/1982,120.11,120.11,119.8,119.8,0,0
09/10/1982,119.8,121,119.8,121,0,0
09/13/1982,121,121.46,121,121.46,0,0
09/14/1982,121.46,121.46,121.19,121.19,0,0
09/15/1982,121.19,121.27,121.19,121.27,0,0
09/16/1982,121.27,121.27,121.13,121.13,0,0
09/17/1982,121.13,121.13,120.78,120.78,0,0
09/20/1982,120.78,120.94,120.78,120.94,0,0
09/21/1982,120.94,121.05,120.94,121.05,0,0
09/22/1982,121.05,121.05,120.6,120.6,0,0
09/23/1982,120.6,121.22,120.6,121.22,0,0
09/24/1982,121.22,121.46,121.22,121.46,0,0
09/27/1982,121.46,122.63,121.46,122.63,0,0
09/28/1982,122.63,122.75,122.63,122.75,0,0
09/29/1982,122.75,122.75,122.19,122.19,0,0
09/30/1982,122.19,122.19,122.19,122.19,0,0
10/01/1982,122.19,122.19,122.13,122.13,0,0
10/04/1982,122.13,123.38,122.13,123.38,0,0
10/05/1982,123.38,123.38,123.25,123.25,0,0
10/06/1982,123.25,123.25,123.14,123.14,0,0
10/07/1982,123.14,123.14,122.55,122.55,0,0
10/08/1982,122.55,122.94,122.55,122.94,0,0
10/12/1982,122.94,122.94,121.22,121.22,0,0
10/13/1982,121.22,122.25,121.22,122.25,0,0
10/14/1982,122.25,122.66,122.25,122.66,0,0
10/15/1982,122.66,122.77,122.66,122.77,0,0
10/18/1982,122.77,122.77,122.55,122.55,0,0
10/19/1982,122.55,122.55,122.52,122.52,0,0
10/20/1982,122.52,123.07,122.52,123.07,0,0
10/21/1982,123.07,123.39,123.07,123.39,0,0
10/22/1982,123.39,123.41,123.39,123.41,0,0
10/25/1982,123.41,124.41,123.41,124.41,0,0
10/26/1982,124.41,124.41,124.16,124.16,0,0
10/27/1982,124.16,124.16,124.05,124.05,0,0
10/28/1982,124.05,124.75,124.05,124.75,0,0
10/29/1982,124.75,124.77,124.75,124.77,0,0
11/01/1982,124.77,124.77,124.36,124.36,0,0
11/03/1982,124.36,124.5,124.36,124.5,0,0
11/04/1982,124.5,125.38,124.5,125.38,0,0
11/05/1982,125.38,125.38,125.36,125.36,0,0
11/08/1982,125.36,126.02,125.36,126.02,0,0
11/09/1982,126.02,126.02,125.19,125.19,0,0
11/10/1982,125.19,125.19,124.85,124.85,0,0
11/12/1982,124.85,125.41,124.85,125.41,0,0
11/15/1982,125.41,125.41,125.41,125.41,0,0
11/16/1982,125.41,125.41,124.86,124.86,0,0
11/17/1982,124.86,125.08,124.86,125.08,0,0
11/18/1982,125.08,125.08,124.91,124.91,0,0
11/19/1982,124.91,124.91,123.72,123.72,0,0
11/22/1982,123.72,123.83,123.72,123.83,0,0
11/23/1982,123.83,124.16,123.83,124.16,0,0
11/24/1982,124.16,124.16,123.08,123.08,0,0
11/26/1982,123.08,123.08,122.63,122.63,0,0
11/29/1982,122.63,122.63,121.88,121.88,0,0
11/30/1982,121.88,121.88,121,121,0,0
12/01/1982,121,121.02,121,121.02,0,0
12/02/1982,121.02,121.02,120.33,120.33,0,0
12/03/1982,120.33,120.33,119.58,119.58,0,0
12/06/1982,119.58,119.67,119.58,119.67,0,0
12/07/1982,119.67,119.67,119.36,119.36,0,0
12/08/1982,119.36,119.52,119.36,119.52,0,0
12/09/1982,119.52,120.66,119.52,120.66,0,0
12/10/1982,120.66,120.66,120.47,120.47,0,0
12/13/1982,120.47,121.44,120.47,121.44,0,0
12/14/1982,121.44,121.44,119.97,119.97,0,0
12/15/1982,119.97,120.46,119.97,120.46,0,0
12/16/1982,120.46,120.46,119.35,119.35,0,0
12/17/1982,119.35,119.61,119.35,119.61,0,0
12/20/1982,119.61,119.61,119.27,119.27,0,0
12/21/1982,119.27,119.27,118.91,118.91,0,0
12/22/1982,118.91,118.91,118.67,118.67,0,0
12/23/1982,118.67,118.67,118.42,118.42,0,0
12/27/1982,118.42,118.42,117.83,117.83,0,0
12/28/1982,117.83,117.83,117.22,117.22,0,0
12/29/1982,117.22,117.22,117.05,117.05,0,0
12/30/1982,117.05,117.91,117.05,117.91,0,0
12/31/1982,117.91,117.91,117.36,117.36,0,0
01/03/1983,117.36,117.36,116.97,116.97,0,0
01/04/1983,116.97,116.97,116.52,116.52,0,0
01/05/1983,116.52,116.52,115.97,115.97,0,0
01/06/1983,115.97,116.19,115.97,116.19,0,0
01/07/1983,116.19,116.19,115.75,115.75,0,0
01/10/1983,115.75,115.75,115.42,115.42,0,0
01/11/1983,115.42,115.94,115.42,115.94,0,0
01/12/1983,115.94,116.66,115.94,116.66,0,0
01/13/1983,116.66,116.66,115.94,115.94,0,0
01/14/1983,115.94,116.38,115.94,116.38,0,0
01/17/1983,116.38,116.38,116.36,116.36,0,0
01/18/1983,116.36,117.75,116.36,117.75,0,0
01/19/1983,117.75,118.53,117.75,118.53,0,0
01/20/1983,118.53,118.83,118.53,118.83,0,0
01/21/1983,118.83,119.6,118.83,119.6,0,0
01/24/1983,119.6,120.8,119.6,120.8,0,0
01/25/1983,120.8,120.8,119.32,119.32,0,0
01/26/1983,119.32,119.41,119.32,119.41,0,0
01/27/1983,119.41,119.52,119.41,119.52,0,0
01/28/1983,119.52,119.75,119.52,119.75,0,0
01/31/1983,119.75,121.11,119.75,121.11,0,0
02/01/1983,121.11,121.11,120.99,120.99,0,0
02/02/1983,120.99,122.27,120.99,122.27,0,0
02/03/1983,122.27,122.27,121.05,121.05,0,0
02/04/1983,121.05,121.41,121.05,121.41,0,0
02/07/1983,121.41,121.41,120.38,120.38,0,0
02/08/1983,120.38,120.38,120.13,120.13,0,0
02/09/1983,120.13,120.13,119.72,119.72,0,0
02/10/1983,119.72,119.72,118.99,118.99,0,0
02/11/1983,118.99,118.99,118.85,118.85,0,0
02/14/1983,118.85,119.08,118.85,119.08,0,0
02/15/1983,119.08,119.08,118.85,118.85,0,0
02/16/1983,118.85,118.85,118.02,118.02,0,0
02/17/1983,118.02,118.46,118.02,118.46,0,0
02/18/1983,118.46,118.52,118.46,118.52,0,0
02/22/1983,118.52,119.19,118.52,119.19,0,0
02/23/1983,119.19,119.52,119.19,119.52,0,0
02/24/1983,119.52,119.52,119.14,119.14,0,0
02/25/1983,119.14,119.44,119.14,119.44,0,0
02/28/1983,119.44,120.35,119.44,120.35,0,0
03/01/1983,120.35,120.78,120.35,120.78,0,0
03/02/1983,120.78,120.78,120.3,120.3,0,0
03/03/1983,120.3,120.3,119.97,119.97,0,0
03/04/1983,119.97,119.97,119.35,119.35,0,0
03/07/1983,119.35,119.35,119.08,119.08,0,0
03/08/1983,119.08,120.03,119.08,120.03,0,0
03/09/1983,120.03,120.14,120.03,120.14,0,0
03/10/1983,120.14,120.14,119.91,119.91,0,0
03/11/1983,119.91,120.27,119.91,120.27,0,0
03/14/1983,120.27,120.27,118.97,118.97,0,0
03/15/1983,118.97,119.07,118.97,119.07,0,0
03/16/1983,119.07,119.25,119.07,119.25,0,0
03/17/1983,119.25,119.94,119.25,119.94,0,0
03/18/1983,119.94,120.44,119.94,120.44,0,0
03/21/1983,120.44,121.88,120.44,121.88,0,0
03/22/1983,121.88,121.88,121.72,121.72,0,0
03/23/1983,121.72,122.13,121.72,122.13,0,0
03/24/1983,122.13,122.13,121.91,121.91,0,0
03/25/1983,121.91,121.91,121.77,121.77,0,0
03/28/1983,121.77,122.64,121.77,122.64,0,0
03/29/1983,122.64,122.64,122.58,122.58,0,0
03/30/1983,122.58,122.58,122.3,122.3,0,0
03/31/1983,122.3,122.3,122.21,122.21,0,0
04/04/1983,122.21,122.21,121.83,121.83,0,0
04/05/1983,121.83,121.83,121.5,121.5,0,0
04/06/1983,121.5,121.5,121.13,121.13,0,0
04/07/1983,121.13,121.5,121.13,121.5,0,0
04/08/1983,121.5,121.88,121.5,121.88,0,0
04/11/1983,121.88,121.88,121.41,121.41,0,0
04/12/1983,121.41,121.41,121.33,121.33,0,0
04/13/1983,121.33,121.92,121.33,121.92,0,0
04/14/1983,121.92,121.92,121.86,121.86,0,0
04/15/1983,121.86,121.86,121.58,121.58,0,0
04/18/1983,121.58,122.19,121.58,122.19,0,0
04/19/1983,122.19,122.19,121.99,121.99,0,0
04/20/1983,121.99,122.42,121.99,122.42,0,0
04/21/1983,122.42,122.42,122.05,122.05,0,0
04/22/1983,122.05,122.05,121.88,121.88,0,0
04/25/1983,121.88,121.88,121.5,121.5,0,0
04/26/1983,121.5,121.77,121.5,121.77,0,0
04/27/1983,121.77,121.77,121.61,121.61,0,0
04/28/1983,121.61,122.3,121.61,122.3,0,0
04/29/1983,122.3,122.38,122.3,122.38,0,0
05/02/1983,122.38,122.38,122.03,122.03,0,0
05/03/1983,122.03,122.03,121.97,121.97,0,0
05/04/1983,121.97,121.97,121.57,121.57,0,0
05/05/1983,121.57,121.57,121.38,121.38,0,0
05/06/1983,121.38,121.38,121.32,121.32,0,0
05/09/1983,121.32,121.32,121.07,121.07,0,0
05/10/1983,121.07,121.32,121.07,121.32,0,0
05/11/1983,121.32,121.32,120.89,120.89,0,0
05/12/1983,120.89,121.03,120.89,121.03,0,0
05/13/1983,121.03,121.14,121.03,121.14,0,0
05/16/1983,121.14,121.94,121.14,121.94,0,0
05/17/1983,121.94,121.97,121.94,121.97,0,0
05/18/1983,121.97,121.97,121.91,121.91,0,0
05/19/1983,121.91,122.6,121.91,122.6,0,0
05/20/1983,122.6,122.6,122.5,122.5,0,0
05/23/1983,122.5,122.86,122.5,122.86,0,0
05/24/1983,122.86,123.03,122.86,123.03,0,0
05/25/1983,123.03,123.03,122.71,122.71,0,0
05/26/1983,122.71,122.75,122.71,122.75,0,0
05/27/1983,122.75,123.41,122.75,123.41,0,0
05/31/1983,123.41,123.78,123.41,123.78,0,0
06/01/1983,123.78,124.67,123.78,124.67,0,0
06/02/1983,124.67,124.67,124.44,124.44,0,0
06/03/1983,124.44,124.75,124.44,124.75,0,0
06/06/1983,124.75,125.33,124.75,125.33,0,0
06/07/1983,125.33,125.55,125.33,125.55,0,0
06/08/1983,125.55,125.67,125.55,125.67,0,0
06/09/1983,125.67,125.67,125.58,125.58,0,0
06/10/1983,125.58,125.58,125.38,125.38,0,0
06/13/1983,125.38,125.5,125.38,125.5,0,0
06/14/1983,125.5,126.16,125.5,126.16,0,0
06/15/1983,126.16,126.21,126.16,126.21,0,0
06/16/1983,126.21,126.21,125.61,125.61,0,0
06/17/1983,125.61,125.66,125.61,125.66,0,0
06/20/1983,125.66,125.66,125.17,125.17,0,0
06/21/1983,125.17,125.33,125.17,125.33,0,0
06/22/1983,125.33,125.33,124.25,124.25,0,0
06/23/1983,124.25,124.27,124.25,124.27,0,0
06/24/1983,124.27,124.27,124.27,124.27,0,0
06/27/1983,124.27,124.66,124.27,124.66,0,0
06/28/1983,124.66,124.94,124.66,124.94,0,0
06/29/1983,124.94,125.14,124.94,125.14,0,0
06/30/1983,125.14,125.14,124.94,124.94,0,0
07/01/1983,124.94,124.97,124.94,124.97,0,0
07/05/1983,124.97,125.99,124.97,125.99,0,0
07/06/1983,125.99,125.99,125.77,125.77,0,0
07/07/1983,125.77,126.11,125.77,126.11,0,0
07/08/1983,126.11,126.14,126.11,126.14,0,0
07/11/1983,126.14,126.47,126.14,126.47,0,0
07/12/1983,126.47,126.49,126.47,126.49,0,0
07/13/1983,126.49,126.49,126.33,126.33,0,0
07/14/1983,126.33,126.33,126.19,126.19,0,0
07/15/1983,126.19,127.05,126.19,127.05,0,0
07/18/1983,127.05,127.05,126.89,126.89,0,0
07/19/1983,126.89,126.89,126.77,126.77,0,0
07/20/1983,126.77,126.77,126.1,126.1,0,0
07/21/1983,126.1,126.3,126.1,126.3,0,0
07/22/1983,126.3,126.67,126.3,126.67,0,0
07/25/1983,126.67,127.11,126.67,127.11,0,0
07/26/1983,127.11,127.19,127.11,127.19,0,0
07/27/1983,127.19,127.6,127.19,127.6,0,0
07/28/1983,127.6,127.74,127.6,127.74,0,0
07/29/1983,127.74,128.44,127.74,128.44,0,0
08/01/1983,128.44,129.67,128.44,129.67,0,0
08/02/1983,129.67,129.67,129.1,129.1,0,0
08/03/1983,129.1,129.16,129.1,129.16,0,0
08/04/1983,129.16,129.66,129.16,129.66,0,0
08/05/1983,129.66,130.19,129.66,130.19,0,0
08/08/1983,130.19,130.52,130.19,130.52,0,0
08/09/1983,130.52,130.52,130.27,130.27,0,0
08/10/1983,130.27,131.6,130.27,131.6,0,0
08/11/1983,131.6,131.94,131.6,131.94,0,0
08/12/1983,131.94,131.94,131.69,131.69,0,0
08/15/1983,131.69,131.69,131.13,131.13,0,0
08/16/1983,131.13,131.13,129.25,129.25,0,0
08/17/1983,129.25,129.25,128.61,128.61,0,0
08/18/1983,128.61,128.61,128.32,128.32,0,0
08/19/1983,128.32,129.08,128.32,129.08,0,0
08/22/1983,129.08,129.08,128.25,128.25,0,0
08/23/1983,128.25,128.25,128.08,128.08,0,0
08/24/1983,128.08,128.41,128.08,128.41,0,0
08/25/1983,128.41,128.69,128.41,128.69,0,0
08/26/1983,128.69,129.63,128.69,129.63,0,0
08/29/1983,129.63,130.19,129.63,130.19,0,0
08/30/1983,130.19,130.49,130.19,130.49,0,0
08/31/1983,130.49,130.83,130.49,130.83,0,0
09/01/1983,130.83,130.83,130.74,130.74,0,0
09/02/1983,130.74,130.77,130.74,130.77,0,0
09/06/1983,130.77,130.77,130.22,130.22,0,0
09/07/1983,130.22,130.52,130.22,130.52,0,0
09/08/1983,130.52,130.52,130.13,130.13,0,0
09/09/1983,130.13,130.13,129.94,129.94,0,0
09/12/1983,129.94,129.94,129.42,129.42,0,0
09/13/1983,129.42,130.25,129.42,130.25,0,0
09/14/1983,130.25,130.58,130.25,130.58,0,0
09/15/1983,130.58,130.58,130.25,130.25,0,0
09/16/1983,130.25,130.25,129.72,129.72,0,0
09/19/1983,129.72,129.72,129.3,129.3,0,0
09/20/1983,129.3,129.66,129.3,129.66,0,0
09/21/1983,129.66,129.66,129.63,129.63,0,0
09/22/1983,129.63,130.36,129.63,130.36,0,0
09/23/1983,130.36,130.36,129.16,129.16,0,0
09/26/1983,129.16,129.16,128.91,128.91,0,0
09/27/1983,128.91,129.1,128.91,129.1,0,0
09/28/1983,129.1,129.1,128.8,128.8,0,0
09/29/1983,128.8,128.8,128.67,128.67,0,0
09/30/1983,128.67,128.67,128.35,128.35,0,0
10/03/1983,128.35,128.35,128.14,128.14,0,0
10/04/1983,128.14,128.44,128.14,128.44,0,0
10/05/1983,128.44,128.44,127.33,127.33,0,0
10/06/1983,127.33,127.33,126.94,126.94,0,0
10/07/1983,126.94,126.94,126.21,126.21,0,0
10/11/1983,126.21,126.85,126.21,126.85,0,0
10/12/1983,126.85,127.86,126.85,127.86,0,0
10/13/1983,127.86,127.86,127.53,127.53,0,0
10/14/1983,127.53,127.89,127.53,127.89,0,0
10/17/1983,127.89,127.89,127.47,127.47,0,0
10/18/1983,127.47,127.47,126.89,126.89,0,0
10/19/1983,126.89,126.97,126.89,126.97,0,0
10/20/1983,126.97,127.08,126.97,127.08,0,0
10/21/1983,127.08,127.08,126.88,126.88,0,0
10/24/1983,126.88,127.8,126.88,127.8,0,0
10/25/1983,127.8,127.8,127.47,127.47,0,0
10/26/1983,127.47,127.91,127.47,127.91,0,0
10/27/1983,127.91,127.97,127.91,127.97,0,0
10/28/1983,127.97,128.02,127.97,128.02,0,0
10/31/1983,128.02,128.39,128.02,128.39,0,0
11/01/1983,128.39,129.22,128.39,129.22,0,0
11/02/1983,129.22,129.22,128.89,128.89,0,0
11/03/1983,128.89,129.25,128.89,129.25,0,0
11/04/1983,129.25,129.8,129.25,129.8,0,0
11/07/1983,129.8,130.13,129.8,130.13,0,0
11/08/1983,130.13,130.13,130.13,130.13,0,0
11/09/1983,130.13,130.13,129.77,129.77,0,0
11/10/1983,129.77,129.77,129.28,129.28,0,0
11/14/1983,129.28,129.85,129.28,129.85,0,0
11/15/1983,129.85,129.88,129.85,129.88,0,0
11/16/1983,129.88,130.25,129.88,130.25,0,0
11/17/1983,130.25,130.75,130.25,130.75,0,0
11/18/1983,130.75,131.02,130.75,131.02,0,0
11/21/1983,131.02,131.02,130.92,130.92,0,0
11/22/1983,130.92,130.92,130.46,130.46,0,0
11/23/1983,130.46,130.86,130.46,130.86,0,0
11/25/1983,130.86,131.3,130.86,131.3,0,0
11/28/1983,131.3,131.3,131.27,131.27,0,0
11/29/1983,131.27,131.36,131.27,131.36,0,0
11/30/1983,131.36,131.36,130.63,130.63,0,0
12/01/1983,130.63,130.77,130.63,130.77,0,0
12/02/1983,130.77,131.21,130.77,131.21,0,0
12/05/1983,131.21,132.38,131.21,132.38,0,0
12/06/1983,132.38,132.38,131.97,131.97,0,0
12/07/1983,131.97,132.1,131.97,132.1,0,0
12/08/1983,132.1,132.13,132.1,132.13,0,0
12/09/1983,132.13,133,132.13,133,0,0
12/12/1983,133,133.11,133,133.11,0,0
12/13/1983,133.11,133.83,133.11,133.83,0,0
12/14/1983,133.83,133.83,133.67,133.67,0,0
12/15/1983,133.67,133.69,133.67,133.69,0,0
12/16/1983,133.69,134.05,133.69,134.05,0,0
12/19/1983,134.05,134.05,133.91,133.91,0,0
12/20/1983,133.91,133.91,133.64,133.64,0,0
12/21/1983,133.64,133.69,133.64,133.69,0,0
12/22/1983,133.69,133.69,133.53,133.53,0,0
12/23/1983,133.53,133.53,133.16,133.16,0,0
12/27/1983,133.16,133.16,133.07,133.07,0,0
12/28/1983,133.07,133.07,132.89,132.89,0,0
12/29/1983,132.89,132.89,132,132,0,0
12/30/1983,132,132,131.78,131.78,0,0
01/03/1984,131.78,133.19,131.78,133.19,0,0
01/04/1984,133.19,134.19,133.19,134.19,0,0
01/05/1984,134.19,134.44,134.19,134.44,0,0
01/06/1984,134.44,134.86,134.44,134.86,0,0
01/09/1984,134.86,135.63,134.86,135.63,0,0
01/10/1984,135.63,135.63,135.16,135.16,0,0
01/11/1984,135.16,136.14,135.16,136.14,0,0
01/12/1984,136.14,136.14,136.1,136.1,0,0
01/13/1984,136.1,136.1,134.86,134.86,0,0
01/16/1984,134.86,134.86,134.47,134.47,0,0
01/17/1984,134.47,135.02,134.47,135.02,0,0
01/18/1984,135.02,135.02,134.8,134.8,0,0
01/19/1984,134.8,134.8,134.39,134.39,0,0
01/20/1984,134.39,135.5,134.39,135.5,0,0
01/23/1984,135.5,135.5,135.13,135.13,0,0
01/24/1984,135.13,135.66,135.13,135.66,0,0
01/25/1984,135.66,135.66,135.55,135.55,0,0
01/26/1984,135.55,135.55,135.16,135.16,0,0
01/27/1984,135.16,135.52,135.16,135.52,0,0
01/30/1984,135.52,135.52,135.25,135.25,0,0
01/31/1984,135.25,135.5,135.25,135.5,0,0
02/01/1984,135.5,135.5,134.64,134.64,0,0
02/02/1984,134.64,134.64,133.64,133.64,0,0
02/03/1984,133.64,133.64,132.78,132.78,0,0
02/06/1984,132.78,133.1,132.78,133.1,0,0
02/07/1984,133.1,134.08,133.1,134.08,0,0
02/08/1984,134.08,134.08,133.67,133.67,0,0
02/09/1984,133.67,133.74,133.67,133.74,0,0
02/10/1984,133.74,133.74,133.41,133.41,0,0
02/14/1984,133.41,133.41,132.66,132.66,0,0
02/15/1984,132.66,132.66,130.91,130.91,0,0
02/16/1984,130.91,130.96,130.91,130.96,0,0
02/17/1984,130.96,131.19,130.96,131.19,0,0
02/21/1984,131.19,132.13,131.19,132.13,0,0
02/22/1984,132.13,132.13,130.58,130.58,0,0
02/23/1984,130.58,130.58,130.49,130.49,0,0
02/24/1984,130.49,130.49,129.28,129.28,0,0
02/27/1984,129.28,129.6,129.28,129.6,0,0
02/28/1984,129.6,129.6,128.44,128.44,0,0
02/29/1984,128.44,128.44,128.25,128.25,0,0
03/01/1984,128.25,128.67,128.25,128.67,0,0
03/02/1984,128.67,128.67,127.6,127.6,0,0
03/05/1984,127.6,127.6,126.88,126.88,0,0
03/06/1984,126.88,126.88,126.17,126.17,0,0
03/07/1984,126.17,126.28,126.17,126.28,0,0
03/08/1984,126.28,127.66,126.28,127.66,0,0
03/09/1984,127.66,127.66,127.52,127.52,0,0
03/12/1984,127.52,128.35,127.52,128.35,0,0
03/13/1984,128.35,128.35,126.97,126.97,0,0
03/14/1984,126.97,126.97,126.91,126.91,0,0
03/15/1984,126.91,127.58,126.91,127.58,0,0
03/16/1984,127.58,129.13,127.58,129.13,0,0
03/19/1984,129.13,129.25,129.13,129.25,0,0
03/20/1984,129.25,129.5,129.25,129.5,0,0
03/21/1984,129.5,129.97,129.5,129.97,0,0
03/22/1984,129.97,129.97,129.57,129.57,0,0
03/23/1984,129.57,129.57,129.28,129.28,0,0
03/26/1984,129.28,129.28,128.27,128.27,0,0
03/27/1984,128.27,128.27,127.91,127.91,0,0
03/28/1984,127.91,128.1,127.91,128.1,0,0
03/29/1984,128.1,128.1,127.83,127.83,0,0
03/30/1984,127.83,128.22,127.83,128.22,0,0
04/02/1984,128.22,128.36,128.22,128.36,0,0
04/03/1984,128.36,129.1,128.36,129.1,0,0
04/04/1984,129.1,129.1,129.08,129.08,0,0
04/05/1984,129.08,129.5,129.08,129.5,0,0
04/06/1984,129.5,129.5,129.16,129.16,0,0
04/09/1984,129.16,129.49,129.16,129.49,0,0
04/10/1984,129.49,129.49,128.94,128.94,0,0
04/11/1984,128.94,128.94,128.47,128.47,0,0
04/12/1984,128.47,128.97,128.47,128.97,0,0
04/13/1984,128.97,129.25,128.97,129.25,0,0
04/16/1984,129.25,129.72,129.25,129.72,0,0
04/17/1984,129.72,129.88,129.72,129.88,0,0
04/18/1984,129.88,129.97,129.88,129.97,0,0
04/19/1984,129.97,130.47,129.97,130.47,0,0
04/23/1984,130.47,130.49,130.47,130.49,0,0
04/24/1984,130.49,131.36,130.49,131.36,0,0
04/25/1984,131.36,131.36,131.11,131.11,0,0
04/26/1984,131.11,131.67,131.11,131.67,0,0
04/27/1984,131.67,132.11,131.67,132.11,0,0
04/30/1984,132.11,132.63,132.11,132.63,0,0
05/01/1984,132.63,132.94,132.63,132.94,0,0
05/02/1984,132.94,132.94,132.91,132.91,0,0
05/03/1984,132.91,132.91,132.1,132.1,0,0
05/04/1984,132.1,132.66,132.1,132.66,0,0
05/07/1984,132.66,134.58,132.66,134.58,0,0
05/08/1984,134.58,134.92,134.58,134.92,0,0
05/09/1984,134.92,134.92,134.44,134.44,0,0
05/10/1984,134.44,134.88,134.44,134.88,0,0
05/11/1984,134.88,134.88,134.77,134.77,0,0
05/14/1984,134.77,134.77,134.33,134.33,0,0
05/15/1984,134.33,134.33,133.97,133.97,0,0
05/16/1984,133.97,133.97,133.88,133.88,0,0
05/17/1984,133.88,134.38,133.88,134.38,0,0
05/18/1984,134.38,135.05,134.38,135.05,0,0
05/21/1984,135.05,135.05,134.36,134.36,0,0
05/22/1984,134.36,134.36,134.05,134.05,0,0
05/23/1984,134.05,134.55,134.05,134.55,0,0
05/24/1984,134.55,134.55,134.05,134.05,0,0
05/25/1984,134.05,134.05,133.61,133.61,0,0
05/29/1984,133.61,133.74,133.61,133.74,0,0
05/30/1984,133.74,133.8,133.74,133.8,0,0
05/31/1984,133.8,133.8,133.69,133.69,0,0
06/01/1984,133.69,133.69,132,132,0,0
06/04/1984,132,132,131.5,131.5,0,0
06/05/1984,131.5,133.27,131.5,133.27,0,0
06/06/1984,133.27,133.27,132.91,132.91,0,0
06/07/1984,132.91,132.91,132.6,132.6,0,0
06/08/1984,132.6,132.72,132.6,132.72,0,0
06/11/1984,132.72,133.32,132.72,133.32,0,0
06/12/1984,133.32,133.77,133.32,133.77,0,0
06/13/1984,133.77,133.77,133.47,133.47,0,0
06/14/1984,133.47,133.58,133.47,133.58,0,0
06/15/1984,133.58,134.28,133.58,134.28,0,0
06/18/1984,134.28,134.8,134.28,134.8,0,0
06/19/1984,134.8,134.8,134.72,134.72,0,0
06/20/1984,134.72,135.61,134.72,135.61,0,0
06/21/1984,135.61,135.83,135.61,135.83,0,0
06/22/1984,135.83,135.94,135.83,135.94,0,0
06/25/1984,135.94,136.89,135.94,136.89,0,0
06/26/1984,136.89,136.89,136.3,136.3,0,0
06/27/1984,136.3,136.82,136.3,136.82,0,0
06/28/1984,136.82,136.82,136.33,136.33,0,0
06/29/1984,136.33,136.33,136.25,136.25,0,0
07/02/1984,136.25,136.69,136.25,136.69,0,0
07/03/1984,136.69,137.8,136.69,137.8,0,0
07/05/1984,137.8,138.49,137.8,138.49,0,0
07/06/1984,138.49,138.88,138.49,138.88,0,0
07/09/1984,138.88,139.17,138.88,139.17,0,0
07/10/1984,139.17,139.17,138.55,138.55,0,0
07/11/1984,138.55,139.16,138.55,139.16,0,0
07/12/1984,139.16,139.55,139.16,139.55,0,0
07/13/1984,139.55,139.55,138.64,138.64,0,0
07/16/1984,138.64,138.64,138.27,138.27,0,0
07/17/1984,138.27,139.27,138.27,139.27,0,0
07/18/1984,139.27,139.89,139.27,139.89,0,0
07/19/1984,139.89,139.89,139.11,139.11,0,0
07/20/1984,139.11,139.77,139.11,139.77,0,0
07/23/1984,139.77,140.47,139.77,140.47,0,0
07/24/1984,140.47,140.47,140.03,140.03,0,0
07/25/1984,140.03,140.03,139.42,139.42,0,0
07/26/1984,139.42,139.42,139.08,139.08,0,0
07/27/1984,139.08,140.72,139.08,140.72,0,0
07/30/1984,140.72,141.07,140.72,141.07,0,0
07/31/1984,141.07,141.28,141.07,141.28,0,0
08/01/1984,141.28,141.71,141.28,141.71,0,0
08/02/1984,141.71,141.71,140.89,140.89,0,0
08/03/1984,140.89,140.89,139.36,139.36,0,0
08/06/1984,139.36,140.25,139.36,140.25,0,0
08/07/1984,140.25,141.38,140.25,141.38,0,0
08/08/1984,141.38,141.38,140.8,140.8,0,0
08/09/1984,140.8,140.8,140.8,140.8,0,0
08/10/1984,140.8,140.8,140.66,140.66,0,0
08/13/1984,140.66,141.38,140.66,141.38,0,0
08/14/1984,141.38,141.38,140.13,140.13,0,0
08/15/1984,140.13,140.13,139.82,139.82,0,0
08/16/1984,139.82,139.82,139,139,0,0
08/17/1984,139,139.27,139,139.27,0,0
08/20/1984,139.27,139.63,139.27,139.63,0,0
08/21/1984,139.63,140.22,139.63,140.22,0,0
08/22/1984,140.22,140.22,139.96,139.96,0,0
08/23/1984,139.96,139.96,139.39,139.39,0,0
08/24/1984,139.39,139.8,139.39,139.8,0,0
08/27/1984,139.8,140.13,139.8,140.13,0,0
08/28/1984,140.13,140.13,139.94,139.94,0,0
08/29/1984,139.94,139.94,139.75,139.75,0,0
08/30/1984,139.75,140.11,139.75,140.11,0,0
08/31/1984,140.11,140.33,140.11,140.33,0,0
09/04/1984,140.33,141.91,140.33,141.91,0,0
09/05/1984,141.91,142.86,141.91,142.86,0,0
09/06/1984,142.86,142.86,142.66,142.66,0,0
09/07/1984,142.66,144.14,142.66,144.14,0,0
09/10/1984,144.14,144.22,144.14,144.22,0,0
09/11/1984,144.22,144.64,144.22,144.64,0,0
09/12/1984,144.64,144.64,144.3,144.3,0,0
09/13/1984,144.3,145.77,144.3,145.77,0,0
09/14/1984,145.77,145.77,145.58,145.58,0,0
09/17/1984,145.58,147.28,145.58,147.28,0,0
09/18/1984,147.28,147.97,147.28,147.97,0,0
09/19/1984,147.97,147.97,147.96,147.96,0,0
09/20/1984,147.96,149.3,147.96,149.3,0,0
09/21/1984,149.3,149.3,146.91,146.91,0,0
09/24/1984,146.91,146.91,145.78,145.78,0,0
09/25/1984,145.78,147.57,145.78,147.57,0,0
09/26/1984,147.57,147.57,146.41,146.41,0,0
09/27/1984,146.41,146.41,146.05,146.05,0,0
09/28/1984,146.05,147.55,146.05,147.55,0,0
10/01/1984,147.55,147.55,147.05,147.05,0,0
10/02/1984,147.05,147.05,146.44,146.44,0,0
10/03/1984,146.44,146.44,145.49,145.49,0,0
10/04/1984,145.49,146,145.49,146,0,0
10/05/1984,146,146.83,146,146.83,0,0
10/09/1984,146.83,148.08,146.83,148.08,0,0
10/10/1984,148.08,148.08,147.63,147.63,0,0
10/11/1984,147.63,148.36,147.63,148.36,0,0
10/12/1984,148.36,149.08,148.36,149.08,0,0
10/15/1984,149.08,149.91,149.08,149.91,0,0
10/16/1984,149.91,150.08,149.91,150.08,0,0
10/17/1984,150.08,150.08,149.61,149.61,0,0
10/18/1984,149.61,149.8,149.61,149.8,0,0
10/19/1984,149.8,149.8,148.21,148.21,0,0
10/22/1984,148.21,148.21,148.17,148.17,0,0
10/23/1984,148.17,148.17,146.77,146.77,0,0
10/24/1984,146.77,146.77,145.97,145.97,0,0
10/25/1984,145.97,145.97,145.57,145.57,0,0
10/26/1984,145.57,146.47,145.57,146.47,0,0
10/29/1984,146.47,147.83,146.47,147.83,0,0
10/30/1984,147.83,147.83,146.88,146.88,0,0
10/31/1984,146.88,146.88,146.38,146.38,0,0
11/01/1984,146.38,146.38,144.75,144.75,0,0
11/02/1984,144.75,144.75,143.17,143.17,0,0
11/05/1984,143.17,143.17,142.32,142.32,0,0
11/06/1984,142.32,142.32,142.32,142.32,0,0
11/07/1984,142.32,142.36,142.32,142.36,0,0
11/08/1984,142.36,142.55,142.36,142.55,0,0
11/09/1984,142.55,142.89,142.55,142.89,0,0
11/13/1984,142.89,142.89,142.5,142.5,0,0
11/14/1984,142.5,143.75,142.5,143.75,0,0
11/15/1984,143.75,143.75,143.46,143.46,0,0
11/16/1984,143.46,143.89,143.46,143.89,0,0
11/19/1984,143.89,144.66,143.89,144.66,0,0
11/20/1984,144.66,145.41,144.66,145.41,0,0
11/21/1984,145.41,145.89,145.41,145.89,0,0
11/23/1984,145.89,146.28,145.89,146.28,0,0
11/26/1984,146.28,147.63,146.28,147.63,0,0
11/27/1984,147.63,147.63,147.25,147.25,0,0
11/28/1984,147.25,147.88,147.25,147.88,0,0
11/29/1984,147.88,148.05,147.88,148.05,0,0
11/30/1984,148.05,149.21,148.05,149.21,0,0
12/03/1984,149.21,149.5,149.21,149.5,0,0
12/04/1984,149.5,149.5,147.47,147.47,0,0
12/05/1984,147.47,148.11,147.47,148.11,0,0
12/06/1984,148.11,148.11,147.61,147.61,0,0
12/07/1984,147.61,148.41,147.61,148.41,0,0
12/10/1984,148.41,148.58,148.41,148.58,0,0
12/11/1984,148.58,148.58,148.47,148.47,0,0
12/12/1984,148.47,148.5,148.47,148.5,0,0
12/13/1984,148.5,149.24,148.5,149.24,0,0
12/14/1984,149.24,149.24,148.71,148.71,0,0
12/17/1984,148.71,148.71,148.69,148.69,0,0
12/18/1984,148.69,148.69,148.58,148.58,0,0
12/19/1984,148.58,149.22,148.58,149.22,0,0
12/20/1984,149.22,150.22,149.22,150.22,0,0
12/21/1984,150.22,150.22,149.75,149.75,0,0
12/24/1984,149.75,149.99,149.75,149.99,0,0
12/26/1984,149.99,150.19,149.99,150.19,0,0
12/27/1984,150.19,151.24,150.19,151.24,0,0
12/28/1984,151.24,151.24,150.91,150.91,0,0
12/31/1984,150.91,151.47,150.91,151.47,0,0
01/02/1985,151.47,152.22,151.47,152.22,0,0
01/03/1985,152.22,152.22,151.97,151.97,0,0
01/04/1985,151.97,152.11,151.97,152.11,0,0
01/07/1985,152.11,152.8,152.11,152.8,0,0
01/08/1985,152.8,152.8,151.91,151.91,0,0
01/09/1985,151.91,152.39,151.91,152.39,0,0
01/10/1985,152.39,152.39,151.8,151.8,0,0
01/11/1985,151.8,152.41,151.8,152.41,0,0
01/14/1985,152.41,153.88,152.41,153.88,0,0
01/15/1985,153.88,153.88,153.47,153.47,0,0
01/16/1985,153.47,153.63,153.47,153.63,0,0
01/17/1985,153.63,153.63,153.46,153.46,0,0
01/18/1985,153.46,153.47,153.46,153.47,0,0
01/21/1985,153.47,153.47,152.86,152.86,0,0
01/22/1985,152.86,152.86,152.86,152.86,0,0
01/23/1985,152.86,153.46,152.86,153.46,0,0
01/24/1985,153.46,153.46,152.6,152.6,0,0
01/25/1985,152.6,153,152.6,153,0,0
01/28/1985,153,153.02,153,153.02,0,0
01/29/1985,153.02,153.27,153.02,153.27,0,0
01/30/1985,153.27,153.27,152.91,152.91,0,0
01/31/1985,152.91,152.91,152.72,152.72,0,0
02/01/1985,152.72,153.47,152.72,153.47,0,0
02/04/1985,153.47,154.94,153.47,154.94,0,0
02/05/1985,154.94,155.41,154.94,155.41,0,0
02/06/1985,155.41,155.41,155.3,155.3,0,0
02/07/1985,155.3,156.02,155.3,156.02,0,0
02/08/1985,156.02,156.5,156.02,156.5,0,0
02/11/1985,156.5,157.38,156.5,157.38,0,0
02/13/1985,157.38,158.53,157.38,158.53,0,0
02/14/1985,158.53,158.53,157.99,157.99,0,0
02/15/1985,157.99,157.99,156.97,156.97,0,0
02/19/1985,156.97,158.8,156.97,158.8,0,0
02/20/1985,158.8,159.63,158.8,159.63,0,0
02/21/1985,159.63,160.69,159.63,160.69,0,0
02/22/1985,160.69,162.03,160.69,162.03,0,0
02/25/1985,162.03,164.72,162.03,164.72,0,0
02/26/1985,164.72,164.72,164.08,164.08,0,0
02/27/1985,164.08,164.08,159.88,159.88,0,0
02/28/1985,159.88,160.41,159.88,160.41,0,0
03/01/1985,160.41,161.03,160.41,161.03,0,0
03/04/1985,161.03,161.77,161.03,161.77,0,0
03/05/1985,161.77,163.83,161.77,163.83,0,0
03/06/1985,163.83,163.83,162.08,162.08,0,0
03/07/1985,162.08,162.63,162.08,162.63,0,0
03/08/1985,162.63,163.17,162.63,163.17,0,0
03/11/1985,163.17,163.17,160.19,160.19,0,0
03/12/1985,160.19,160.55,160.19,160.55,0,0
03/13/1985,160.55,160.86,160.55,160.86,0,0
03/14/1985,160.86,161.94,160.86,161.94,0,0
03/15/1985,161.94,161.94,161.69,161.69,0,0
03/18/1985,161.69,161.69,160.08,160.08,0,0
03/19/1985,160.08,160.08,157.22,157.22,0,0
03/20/1985,157.22,157.22,156.55,156.55,0,0
03/21/1985,156.55,156.55,154.22,154.22,0,0
03/22/1985,154.22,155.11,154.22,155.11,0,0
03/25/1985,155.11,155.61,155.11,155.61,0,0
03/26/1985,155.61,155.61,154.41,154.41,0,0
03/27/1985,154.41,154.41,150.61,150.61,0,0
03/28/1985,150.61,150.99,150.61,150.99,0,0
03/29/1985,150.99,150.99,149.17,149.17,0,0
04/01/1985,149.17,150.64,149.17,150.64,0,0
04/02/1985,150.64,152.08,150.64,152.08,0,0
04/03/1985,152.08,152.08,150.94,150.94,0,0
04/04/1985,150.94,153.16,150.94,153.16,0,0
04/08/1985,153.16,153.16,152.6,152.6,0,0
04/09/1985,152.6,152.6,151.8,151.8,0,0
04/10/1985,151.8,151.8,151.49,151.49,0,0
04/11/1985,151.49,151.49,148.82,148.82,0,0
04/12/1985,148.82,148.82,148.22,148.22,0,0
04/15/1985,148.22,148.22,146.85,146.85,0,0
04/16/1985,146.85,146.85,146.78,146.78,0,0
04/17/1985,146.78,146.97,146.78,146.97,0,0
04/18/1985,146.97,146.97,144.83,144.83,0,0
04/19/1985,144.83,144.83,144.83,144.83,0,0
04/22/1985,144.83,146.71,144.83,146.71,0,0
04/23/1985,146.71,148.71,146.71,148.71,0,0
04/24/1985,148.71,150.44,148.71,150.44,0,0
04/25/1985,150.44,151.82,150.44,151.82,0,0
04/26/1985,151.82,151.82,151,151,0,0
04/29/1985,151,151,150.36,150.36,0,0
04/30/1985,150.36,150.36,149.69,149.69,0,0
05/01/1985,149.69,151.57,149.69,151.57,0,0
05/02/1985,151.57,152.41,151.57,152.41,0,0
05/03/1985,152.41,154.13,152.41,154.13,0,0
05/06/1985,154.13,154.52,154.13,154.52,0,0
05/07/1985,154.52,154.52,152.3,152.3,0,0
05/08/1985,152.3,153.27,152.3,153.27,0,0
05/09/1985,153.27,153.27,150.27,150.27,0,0
05/10/1985,150.27,150.63,150.27,150.63,0,0
05/13/1985,150.63,150.63,148.72,148.72,0,0
05/14/1985,148.72,148.72,147.52,147.52,0,0
05/15/1985,147.52,148.66,147.52,148.66,0,0
05/16/1985,148.66,149.08,148.66,149.08,0,0
05/17/1985,149.08,149.08,148.38,148.38,0,0
05/20/1985,148.38,148.38,147.05,147.05,0,0
05/21/1985,147.05,148.19,147.05,148.19,0,0
05/22/1985,148.19,148.61,148.19,148.61,0,0
05/23/1985,148.61,148.94,148.61,148.94,0,0
05/24/1985,148.94,149.27,148.94,149.27,0,0
05/28/1985,149.27,149.97,149.27,149.97,0,0
05/29/1985,149.97,149.97,148.82,148.82,0,0
05/30/1985,148.82,148.82,148.75,148.75,0,0
05/31/1985,148.75,148.75,147.86,147.86,0,0
06/03/1985,147.86,147.86,146.94,146.94,0,0
06/04/1985,146.94,147.55,146.94,147.55,0,0
06/05/1985,147.55,148.47,147.55,148.47,0,0
06/06/1985,148.47,148.47,147.66,147.66,0,0
06/07/1985,147.66,148.53,147.66,148.53,0,0
06/10/1985,148.53,149.41,148.53,149.41,0,0
06/11/1985,149.41,149.41,148.83,148.83,0,0
06/12/1985,148.83,148.83,148.77,148.77,0,0
06/13/1985,148.77,149.13,148.77,149.13,0,0
06/14/1985,149.13,149.13,147.57,147.57,0,0
06/17/1985,147.57,147.72,147.57,147.72,0,0
06/18/1985,147.72,147.72,146.33,146.33,0,0
06/19/1985,146.33,146.33,145.91,145.91,0,0
06/20/1985,145.91,148.05,145.91,148.05,0,0
06/21/1985,148.05,148.05,147.58,147.58,0,0
06/24/1985,147.58,147.75,147.58,147.75,0,0
06/25/1985,147.75,147.8,147.75,147.8,0,0
06/26/1985,147.8,147.8,146.74,146.74,0,0
06/27/1985,146.74,147.33,146.74,147.33,0,0
06/28/1985,147.33,147.33,146.11,146.11,0,0
07/01/1985,146.11,146.44,146.11,146.44,0,0
07/02/1985,146.44,146.61,146.44,146.61,0,0
07/03/1985,146.61,146.61,146.08,146.08,0,0
07/05/1985,146.08,146.08,145,145,0,0
07/08/1985,145,145,143.96,143.96,0,0
07/09/1985,143.96,143.96,142.82,142.82,0,0
07/10/1985,142.82,142.82,141.8,141.8,0,0
07/11/1985,141.8,141.8,141.33,141.33,0,0
07/12/1985,141.33,141.33,140.25,140.25,0,0
07/15/1985,140.25,140.25,139.55,139.55,0,0
07/16/1985,139.55,139.77,139.55,139.77,0,0
07/17/1985,139.77,139.77,137.83,137.83,0,0
07/18/1985,137.83,139.17,137.83,139.17,0,0
07/19/1985,139.17,140.55,139.17,140.55,0,0
07/22/1985,140.55,140.75,140.55,140.75,0,0
07/23/1985,140.75,140.75,138.82,138.82,0,0
07/24/1985,138.82,140.25,138.82,140.25,0,0
07/25/1985,140.25,140.25,139.27,139.27,0,0
07/26/1985,139.27,139.28,139.27,139.28,0,0
07/29/1985,139.28,139.28,137.66,137.66,0,0
07/30/1985,137.66,137.66,137.58,137.58,0,0
07/31/1985,137.58,137.58,137.25,137.25,0,0
08/01/1985,137.25,138.41,137.25,138.41,0,0
08/02/1985,138.41,138.57,138.41,138.57,0,0
08/05/1985,138.57,138.63,138.57,138.63,0,0
08/06/1985,138.63,139.77,138.63,139.77,0,0
08/07/1985,139.77,139.85,139.77,139.85,0,0
08/08/1985,139.85,139.85,139.11,139.11,0,0
08/09/1985,139.11,139.19,139.11,139.19,0,0
08/12/1985,139.19,139.19,137.74,137.74,0,0
08/13/1985,137.74,137.74,137.33,137.33,0,0
08/14/1985,137.33,137.58,137.33,137.58,0,0
08/15/1985,137.58,137.58,136.44,136.44,0,0
08/16/1985,136.44,136.44,136.27,136.27,0,0
08/19/1985,136.27,136.36,136.27,136.36,0,0
08/20/1985,136.36,136.99,136.36,136.99,0,0
08/21/1985,136.99,136.99,136.57,136.57,0,0
08/22/1985,136.57,136.57,135.55,135.55,0,0
08/23/1985,135.55,135.99,135.55,135.99,0,0
08/26/1985,135.99,136.58,135.99,136.58,0,0
08/27/1985,136.58,137.38,136.58,137.38,0,0
08/28/1985,137.38,137.38,136.72,136.72,0,0
08/29/1985,136.72,136.97,136.72,136.97,0,0
08/30/1985,136.97,138.19,136.97,138.19,0,0
09/03/1985,138.19,139.91,138.19,139.91,0,0
09/04/1985,139.91,139.91,139.67,139.67,0,0
09/05/1985,139.67,140.19,139.67,140.19,0,0
09/06/1985,140.19,143.05,140.19,143.05,0,0
09/09/1985,143.05,143.66,143.05,143.66,0,0
09/10/1985,143.66,143.66,143.44,143.44,0,0
09/11/1985,143.44,144.19,143.44,144.19,0,0
09/12/1985,144.19,144.19,143.55,143.55,0,0
09/13/1985,143.55,143.55,141.94,141.94,0,0
09/16/1985,141.94,141.94,141.27,141.27,0,0
09/17/1985,141.27,141.64,141.27,141.64,0,0
09/18/1985,141.64,142.19,141.64,142.19,0,0
09/19/1985,142.19,142.19,142,142,0,0
09/20/1985,142,142,139.77,139.77,0,0
09/23/1985,139.77,139.77,134.89,134.89,0,0
09/24/1985,134.89,134.89,134.07,134.07,0,0
09/25/1985,134.07,134.07,132.75,132.75,0,0
09/26/1985,132.75,132.75,131.55,131.55,0,0
09/30/1985,131.55,132.11,131.55,132.11,0,0
10/01/1985,132.11,132.11,131.14,131.14,0,0
10/02/1985,131.14,131.14,130.91,130.91,0,0
10/03/1985,130.91,130.91,129.88,129.88,0,0
10/04/1985,129.88,130.36,129.88,130.36,0,0
10/07/1985,130.36,131.05,130.36,131.05,0,0
10/08/1985,131.05,131.05,130.97,130.97,0,0
10/09/1985,130.97,130.97,130.86,130.86,0,0
10/10/1985,130.86,131.3,130.86,131.3,0,0
10/11/1985,131.3,131.3,131.28,131.28,0,0
10/14/1985,131.28,131.3,131.16,131.3,0,0
10/15/1985,131.3,131.5,131.27,131.49,0,0
10/16/1985,131.49,132.49,131.49,131.94,0,0
10/17/1985,131.94,131.94,130.58,130.67,0,0
10/18/1985,130.67,130.67,130.19,130.19,0,0
10/21/1985,130.19,130.46,129.88,130.24,0,0
10/22/1985,130.24,130.72,130.1,130.22,0,0
10/23/1985,130.22,130.47,130.08,130.41,0,0
10/24/1985,130.41,131.11,130.41,131.02,0,0
10/25/1985,131.02,131.05,130.47,130.78,0,0
10/28/1985,130.78,130.78,130.32,130.35,0,0
10/29/1985,130.35,130.35,129.16,129.21,0,0
10/30/1985,129.21,129.89,128.86,129.78,0,0
10/31/1985,129.78,129.78,128.6,129.14,0,0
11/01/1985,129.14,129.27,128.28,128.38,0,0
11/04/1985,128.38,128.63,128.13,128.36,0,0
11/05/1985,128.36,129.08,128.36,128.94,0,0
11/06/1985,128.94,128.94,128,128.11,0,0
11/07/1985,128.11,129.75,127.97,129.61,0,0
11/08/1985,129.61,129.66,128.91,129.13,0,0
11/11/1985,129.13,129.46,129.13,129.3,0,0
11/12/1985,129.3,129.52,128.67,128.67,0,0
11/13/1985,128.67,129,128.58,128.94,0,0
11/14/1985,128.94,128.94,128.5,128.52,0,0
11/15/1985,128.52,129.14,128.52,129.02,0,0
11/18/1985,129.02,129.11,128.53,128.55,0,0
11/19/1985,128.55,128.55,127.91,128.33,0,0
11/20/1985,128.33,128.85,127.88,128.53,0,0
11/21/1985,128.53,128.53,127.33,127.36,0,0
11/22/1985,127.36,127.52,126.53,126.53,0,0
11/25/1985,126.53,126.8,126.39,126.47,0,0
11/26/1985,126.47,126.85,125.78,125.94,0,0
11/27/1985,125.94,126.41,125.61,125.89,0,0
11/29/1985,125.89,125.89,124.77,124.99,0,0
12/02/1985,124.99,125.57,124.41,125.32,0,0
12/03/1985,125.32,126.32,125.32,125.86,0,0
12/04/1985,125.86,125.86,125.19,125.33,0,0
12/05/1985,125.33,125.96,125.33,125.42,0,0
12/06/1985,125.42,125.94,125.42,125.69,0,0
12/09/1985,125.69,126.33,125.69,126.19,0,0
12/10/1985,126.19,126.83,125.55,126.66,0,0
12/11/1985,126.66,127.67,126.52,126.64,0,0
12/12/1985,126.64,126.64,125.61,125.97,0,0
12/13/1985,125.97,126.16,125.69,126.13,0,0
12/16/1985,126.13,126.33,125.75,125.77,0,0
12/17/1985,125.77,125.83,125.33,125.64,0,0
12/18/1985,125.64,126.58,125.64,126.47,0,0
12/19/1985,126.47,126.5,125.97,126.19,0,0
12/20/1985,126.19,126.33,125.83,125.85,0,0
12/23/1985,125.85,125.92,125.69,125.88,0,0
12/24/1985,125.88,125.94,125.69,125.72,0,0
12/26/1985,125.72,125.91,125.72,125.8,0,0
12/27/1985,125.8,125.8,124.25,125.8,0,0
12/30/1985,125.8,125.8,124,124.03,0,0
12/31/1985,124.03,124.03,123.44,123.46,0,0
01/02/1986,123.46,123.8,122.67,122.75,0,0
01/03/1986,122.75,124.55,122.75,124.5,0,0
01/06/1986,124.5,124.69,123.66,123.72,0,0
01/07/1986,123.72,123.72,123.05,123.5,0,0
01/08/1986,123.5,124.38,123.49,124.36,0,0
01/09/1986,124.36,124.71,122.91,123.21,0,0
01/10/1986,123.21,124.27,123.21,124.16,0,0
01/13/1986,124.16,125.21,124.16,124.47,0,0
01/14/1986,124.47,124.91,124.38,124.66,0,0
01/15/1986,124.66,124.66,124.1,124.3,0,0
01/16/1986,124.3,124.55,124.03,124.52,0,0
01/17/1986,124.52,124.57,124.19,124.41,0,0
01/20/1986,124.41,124.57,124.19,124.41,0,0
01/21/1986,124.41,124.63,124.17,124.5,0,0
01/22/1986,124.5,124.97,123.88,124.75,0,0
01/23/1986,124.75,124.97,123.88,124.75,0,0
01/24/1986,124.75,124.75,122.67,122.77,0,0
01/27/1986,122.77,122.77,122.35,122.44,0,0
01/28/1986,122.44,122.44,122.1,122.13,0,0
01/29/1986,122.13,122.13,121.66,121.85,0,0
01/30/1986,121.85,121.86,121.08,121.14,0,0
01/31/1986,121.14,121.86,121.14,121.52,0,0
02/03/1986,121.52,122.41,121.52,122.03,0,0
02/04/1986,122.03,123.25,122.03,122.86,0,0
02/05/1986,122.86,122.86,121.5,121.63,0,0
02/06/1986,121.63,122.05,121.08,121.8,0,0
02/07/1986,121.8,122.3,121.66,121.97,0,0
02/10/1986,121.97,121.97,120.61,120.8,0,0
02/11/1986,120.8,120.8,120.39,120.6,0,0
02/12/1986,120.6,120.6,119.8,120.08,0,0
02/13/1986,120.08,120.16,119.03,119.13,0,0
02/14/1986,119.13,119.36,118.8,118.82,0,0
02/18/1986,118.82,119.07,118,118.05,0,0
02/19/1986,118.05,118.05,115.86,117.19,0,0
02/20/1986,117.19,117.46,116.5,117.1,0,0
02/21/1986,117.1,117.97,117.1,117.22,0,0
02/24/1986,117.22,117.22,115.83,115.86,0,0
02/25/1986,115.86,115.86,114.6,115.16,0,0
02/26/1986,115.16,115.22,114.38,114.77,0,0
02/27/1986,114.77,115.13,113.44,114.38,0,0
02/28/1986,114.38,115.19,114.21,115.08,0,0
03/03/1986,115.08,115.11,114.3,114.38,0,0
03/04/1986,114.38,114.38,113.66,113.72,0,0
03/05/1986,113.72,116.55,113.72,116.1,0,0
03/06/1986,116.1,116.1,115.05,115.25,0,0
03/07/1986,115.25,115.39,114.66,114.97,0,0
03/10/1986,114.97,116.85,114.97,116.22,0,0
03/11/1986,116.22,116.28,115.55,115.86,0,0
03/12/1986,115.86,116.55,115.75,116.13,0,0
03/13/1986,116.13,117.11,116.13,116.75,0,0
03/14/1986,116.75,116.75,114.96,115.22,0,0
03/17/1986,115.22,115.22,114.44,114.83,0,0
03/18/1986,114.83,114.94,114.36,114.41,0,0
03/19/1986,114.41,115.38,114.41,115.1,0,0
03/20/1986,115.1,115.1,114.64,114.67,0,0
03/21/1986,114.67,114.67,114.1,114.16,0,0
03/24/1986,114.16,116.88,114.16,116.83,0,0
03/25/1986,116.83,118.41,116.83,118.11,0,0
03/26/1986,118.11,118.57,117.66,118.02,0,0
03/27/1986,118.02,118.02,117.24,117.67,0,0
03/31/1986,117.67,118.71,117.67,117.91,0,0
04/01/1986,117.91,118.16,117.44,118,0,0
04/02/1986,118,119.1,118,118.85,0,0
04/03/1986,118.85,121.99,118.85,121.14,0,0
04/04/1986,121.14,121.33,120.83,120.97,0,0
04/07/1986,120.97,121.16,120.41,120.41,0,0
04/08/1986,120.41,120.41,118.83,119.25,0,0
04/09/1986,119.25,119.25,117.97,118.44,0,0
04/10/1986,118.44,119.94,118.42,119.94,0,0
04/11/1986,119.94,119.94,116.85,117.3,0,0
04/14/1986,117.3,117.77,117.3,117.5,0,0
04/15/1986,117.5,117.91,117.02,117.39,0,0
04/16/1986,117.39,117.39,114.91,114.94,0,0
04/17/1986,114.94,114.94,113.5,114.28,0,0
04/18/1986,114.28,114.28,113.08,113.16,0,0
04/21/1986,113.16,113.63,112.63,113,0,0
04/22/1986,113,113.14,111.85,112.17,0,0
04/23/1986,112.17,112.69,111.97,112.16,0,0
04/24/1986,112.16,112.69,112.16,112.35,0,0
04/25/1986,112.35,112.77,110.97,111.11,0,0
04/28/1986,111.11,111.41,110.75,110.92,0,0
04/29/1986,110.92,111.44,110.92,111.44,0,0
04/30/1986,111.44,111.97,110.89,111.77,0,0
05/01/1986,111.77,113.69,111.77,113.38,0,0
05/02/1986,113.38,113.38,112.21,112.74,0,0
05/05/1986,112.74,112.74,111.05,111.25,0,0
05/06/1986,111.25,113.38,111.25,112.02,0,0
05/07/1986,112.02,112.38,111.27,111.44,0,0
05/08/1986,111.44,111.61,110.58,111.33,0,0
05/09/1986,111.33,111.39,110.85,111.32,0,0
05/12/1986,111.32,111.32,110.5,110.58,0,0
05/13/1986,110.58,111.92,110.58,111.53,0,0
05/14/1986,111.53,111.77,111.32,111.47,0,0
05/15/1986,111.47,111.83,111.41,111.58,0,0
05/16/1986,111.58,112.89,111.58,112.86,0,0
05/19/1986,112.86,113.49,112.3,112.41,0,0
05/20/1986,112.41,114.08,112.41,113.64,0,0
05/21/1986,113.64,114.61,113.52,114.46,0,0
05/22/1986,114.46,115.35,114.42,115.16,0,0
05/23/1986,115.16,115.71,115.05,115.46,0,0
05/27/1986,115.46,115.83,114.66,115.02,0,0
05/28/1986,115.02,115.58,114.66,115.44,0,0
05/29/1986,115.44,116.58,115.44,116.52,0,0
05/30/1986,116.52,117.63,116.52,117.5,0,0
06/02/1986,117.5,118.02,117.14,117.49,0,0
06/03/1986,117.49,117.49,115.27,115.64,0,0
06/04/1986,115.64,115.86,115.25,115.38,0,0
06/05/1986,115.38,115.38,113.96,114.08,0,0
06/06/1986,114.08,114.08,113.33,113.41,0,0
06/09/1986,113.41,114.22,113.35,114.17,0,0
06/10/1986,114.17,114.17,112.77,112.97,0,0
06/11/1986,112.97,112.97,112.42,112.8,0,0
06/12/1986,112.8,112.8,112.33,112.41,0,0
06/13/1986,112.41,113.13,112.41,112.58,0,0
06/16/1986,112.58,113,112.02,112.96,0,0
06/17/1986,112.96,114.03,112.91,113.92,0,0
06/18/1986,113.92,114.3,113.08,113.47,0,0
06/19/1986,113.47,113.86,113.47,113.61,0,0
06/20/1986,113.61,114.72,113.61,114.72,0,0
06/23/1986,114.72,115.19,113.08,113.33,0,0
06/24/1986,113.33,113.39,112.94,113.19,0,0
06/25/1986,113.19,113.19,112.5,113.03,0,0
06/26/1986,113.03,113.16,112.91,112.92,0,0
06/27/1986,112.92,112.94,112.14,112.16,0,0
06/30/1986,112.16,112.16,111.58,111.61,0,0
07/01/1986,111.61,111.61,110.75,111.19,0,0
07/02/1986,111.19,111.5,111.03,111.08,0,0
07/03/1986,111.08,111.5,111.08,111.5,0,0
07/07/1986,111.5,111.58,110.39,111.53,0,0
07/08/1986,111.53,111.53,110.27,111.13,0,0
07/09/1986,111.13,111.61,110.8,110.89,0,0
07/10/1986,110.89,111.21,110.88,111.11,0,0
07/11/1986,111.11,112.05,111.11,112,0,0
07/14/1986,112,112.08,111.21,111.21,0,0
07/15/1986,111.21,111.24,110.3,110.32,0,0
07/16/1986,110.32,110.44,109.86,110.02,0,0
07/17/1986,110.02,110.38,109.82,110.11,0,0
07/18/1986,110.11,110.46,109.33,109.42,0,0
07/21/1986,109.42,109.63,108.97,109.08,0,0
07/22/1986,109.08,110.08,109.08,109.38,0,0
07/23/1986,109.38,110.55,109.38,109.44,0,0
07/24/1986,109.44,109.96,109.44,109.83,0,0
07/25/1986,109.83,110.64,109.83,110.61,0,0
07/28/1986,110.61,110.61,108.86,109.11,0,0
07/29/1986,109.11,109.55,108.77,109.16,0,0
07/30/1986,109.16,109.33,108.77,108.97,0,0
07/31/1986,108.97,108.97,108.02,108.03,0,0
08/01/1986,108.03,108.27,107.69,108.05,0,0
08/04/1986,108.05,108.19,107.71,108.13,0,0
08/05/1986,108.13,108.72,108.08,108.35,0,0
08/06/1986,108.35,108.35,107.71,107.8,0,0
08/07/1986,107.8,107.8,107.41,107.63,0,0
08/08/1986,107.63,107.82,107.49,107.63,0,0
08/11/1986,107.63,107.63,107.07,107.11,0,0
08/12/1986,107.11,108.02,107.11,107.83,0,0
08/13/1986,107.83,107.83,107.52,107.58,0,0
08/14/1986,107.58,107.58,107.11,107.16,0,0
08/15/1986,107.16,107.33,107.16,107.25,0,0
08/18/1986,107.25,107.71,107.25,107.66,0,0
08/19/1986,107.66,107.66,106.89,106.97,0,0
08/20/1986,106.97,106.97,106.61,106.77,0,0
08/21/1986,106.77,107.11,106.47,106.58,0,0
08/22/1986,106.58,106.88,106.52,106.77,0,0
08/25/1986,106.77,106.94,106.77,106.88,0,0
08/26/1986,106.88,107.55,106.88,107.49,0,0
08/27/1986,107.49,107.57,106.91,107.05,0,0
08/28/1986,107.05,107.69,106.94,107.47,0,0
08/29/1986,107.47,107.47,106.3,106.42,0,0
09/02/1986,106.42,106.53,106.22,106.25,0,0
09/03/1986,106.25,106.83,106.16,106.24,0,0
09/04/1986,106.24,106.55,106.08,106.46,0,0
09/05/1986,106.46,107.38,106.46,107.27,0,0
09/08/1986,107.27,108.16,107.27,108,0,0
09/09/1986,108,108,107.38,107.83,0,0
09/10/1986,107.83,107.83,107.33,107.66,0,0
09/11/1986,107.66,108.97,107.66,108.8,0,0
09/12/1986,108.8,108.8,107.46,107.58,0,0
09/15/1986,107.58,107.58,107,107.05,0,0
09/16/1986,107.05,107.53,107.05,107.44,0,0
09/17/1986,107.44,107.44,106.44,106.47,0,0
09/18/1986,106.47,106.47,105.08,105.11,0,0
09/19/1986,105.11,105.33,104.91,105.02,0,0
09/22/1986,105.02,106.96,105.02,106.75,0,0
09/23/1986,106.75,107.63,106.75,107.58,0,0
09/24/1986,107.58,107.61,107.17,107.47,0,0
09/25/1986,107.47,107.75,107.47,107.6,0,0
09/26/1986,107.6,107.71,107.36,107.67,0,0
09/29/1986,107.67,107.67,106.47,106.6,0,0
09/30/1986,106.6,107.02,106.27,106.74,0,0
10/01/1986,106.74,106.88,106.52,106.55,0,0
10/02/1986,106.55,106.75,106.08,106.19,0,0
10/03/1986,106.19,106.22,105.66,106.14,0,0
10/06/1986,106.14,106.14,105.53,105.57,0,0
10/07/1986,105.57,106.41,105.57,106.07,0,0
10/08/1986,106.07,106.19,105.91,106.02,0,0
10/09/1986,106.02,106.38,106.02,106.11,0,0
10/10/1986,106.11,106.3,105.5,105.58,0,0
10/13/1986,105.58,105.58,105.3,105.3,0,0
10/14/1986,105.3,105.32,105.07,105.13,0,0
10/15/1986,105.13,105.36,105.03,105.13,0,0
10/16/1986,105.13,105.32,104.99,105.27,0,0
10/17/1986,105.27,105.33,105.11,105.28,0,0
10/20/1986,105.28,105.94,105.28,105.67,0,0
10/21/1986,105.67,106.02,105.24,105.71,0,0
10/22/1986,105.71,105.85,105.52,105.72,0,0
10/23/1986,105.72,106.91,105.72,106.75,0,0
10/24/1986,106.75,108.19,106.75,108.11,0,0
10/27/1986,108.11,108.55,108.11,108.44,0,0
10/28/1986,108.44,108.44,107.67,107.86,0,0
10/29/1986,107.86,107.89,107.66,107.67,0,0
10/30/1986,107.67,108.92,107.38,108.58,0,0
10/31/1986,108.58,109.77,108.58,109.27,0,0
11/03/1986,109.27,109.69,109.27,109.33,0,0
11/04/1986,109.33,109.33,108.86,109.08,0,0
11/05/1986,109.08,109.61,108.99,109.13,0,0
11/06/1986,109.13,109.35,108.86,109.07,0,0
11/07/1986,109.07,109.63,108.94,108.96,0,0
11/10/1986,108.96,108.96,108.19,108.32,0,0
11/11/1986,108.32,108.32,107.97,108,0,0
11/12/1986,108,108,107.35,107.35,0,0
11/13/1986,107.35,107.72,107.1,107.25,0,0
11/14/1986,107.25,107.5,106.86,106.97,0,0
11/17/1986,106.97,107.58,106.97,107.5,0,0
11/18/1986,107.5,107.78,107.36,107.44,0,0
11/19/1986,107.44,107.67,107.11,107.25,0,0
11/20/1986,107.25,107.58,107.22,107.52,0,0
11/21/1986,107.52,108.08,107.52,107.99,0,0
11/24/1986,107.99,108.03,107.8,107.85,0,0
11/25/1986,107.85,107.85,106.46,106.55,0,0
11/26/1986,106.55,106.89,106.38,106.58,0,0
11/28/1986,106.58,106.58,105.91,105.91,0,0
12/01/1986,105.91,105.92,105.38,105.74,0,0
12/02/1986,105.74,106.3,105.74,106.11,0,0
12/03/1986,106.11,106.3,105.88,105.94,0,0
12/04/1986,105.94,107.07,105.94,107.07,0,0
12/05/1986,107.07,107.39,106.63,107.22,0,0
12/08/1986,107.22,107.49,107.16,107.36,0,0
12/09/1986,107.36,107.78,107.36,107.72,0,0
12/10/1986,107.72,107.75,107.21,107.28,0,0
12/11/1986,107.28,107.69,107.28,107.47,0,0
12/12/1986,107.47,107.94,107.22,107.38,0,0
12/15/1986,107.38,107.69,107.32,107.58,0,0
12/16/1986,107.58,107.88,107.58,107.71,0,0
12/17/1986,107.71,107.71,107.52,107.61,0,0
12/18/1986,107.61,107.61,107.16,107.22,0,0
12/19/1986,107.22,107.25,106.77,106.88,0,0
12/22/1986,106.88,106.88,106,106.13,0,0
12/23/1986,106.13,106.13,105.52,105.58,0,0
12/24/1986,105.58,105.58,105.38,105.47,0,0
12/29/1986,105.47,105.47,104.46,104.55,0,0
12/30/1986,104.55,104.94,104.55,104.78,0,0
12/31/1986,104.78,104.78,103.55,103.58,0,0
01/02/1987,103.58,104.35,103.42,104.13,0,0
01/05/1987,104.13,104.35,103.42,104.13,0,0
01/06/1987,104.13,104.13,103.52,103.69,0,0
01/07/1987,103.69,104.27,103.69,104.08,0,0
01/08/1987,104.08,104.22,103.52,103.55,0,0
01/09/1987,103.55,104.05,103.55,103.72,0,0
01/12/1987,103.72,103.72,102.38,102.64,0,0
01/13/1987,102.64,102.64,101.75,101.8,0,0
01/14/1987,101.8,101.8,99.61,100.16,0,0
01/15/1987,100.16,100.78,99.96,100.3,0,0
01/16/1987,100.3,100.97,100.22,100.33,0,0
01/19/1987,100.33,100.33,98.58,99.05,0,0
01/20/1987,99.05,100.25,99.05,100.16,0,0
01/21/1987,100.16,100.72,100.1,100.11,0,0
01/22/1987,100.11,100.11,98.78,99.13,0,0
01/23/1987,99.13,99.72,99.13,99.32,0,0
01/26/1987,99.32,99.63,99.19,99.36,0,0
01/27/1987,99.36,99.36,98.19,98.25,0,0
01/28/1987,98.25,98.25,97.19,97.66,0,0
01/29/1987,97.66,98.17,97.66,98.05,0,0
01/30/1987,98.05,100.32,98.05,99.86,0,0
02/02/1987,99.86,99.86,98.66,98.91,0,0
02/03/1987,98.91,98.91,97.86,98.52,0,0
02/04/1987,98.52,99.27,98.52,98.91,0,0
02/05/1987,98.91,100.03,98.91,99.83,0,0
02/06/1987,99.83,101.21,99.83,100.83,0,0
02/09/1987,100.83,100.83,98.55,98.63,0,0
02/10/1987,98.63,99.25,98.19,99.13,0,0
02/11/1987,99.13,99.5,99.03,99.25,0,0
02/12/1987,99.25,99.82,98.8,99.66,0,0
02/13/1987,99.66,99.99,99.27,99.66,0,0
02/17/1987,99.66,99.66,98.8,99.13,0,0
02/18/1987,99.13,99.69,99.13,99.53,0,0
02/19/1987,99.53,100.63,99.44,99.5,0,0
02/20/1987,99.5,99.64,99.25,99.27,0,0
02/23/1987,99.27,99.8,99.27,99.75,0,0
02/24/1987,99.75,100.05,99.55,99.64,0,0
02/25/1987,99.64,99.64,99.21,99.35,0,0
02/26/1987,99.35,99.35,98.83,99.3,0,0
02/27/1987,99.3,99.55,99.13,99.25,0,0
03/02/1987,99.25,99.57,99.14,99.52,0,0
03/03/1987,99.52,99.52,99.22,99.3,0,0
03/04/1987,99.3,99.67,99.25,99.57,0,0
03/05/1987,99.57,99.82,99.07,99.13,0,0
03/06/1987,99.13,99.61,99.13,99.57,0,0
03/09/1987,99.57,100.17,99.57,100.1,0,0
03/10/1987,100.1,100.1,99.8,99.88,0,0
03/11/1987,99.88,100.44,99.88,99.92,0,0
03/12/1987,99.92,100.11,99.83,100.03,0,0
03/13/1987,100.03,100.03,99.63,99.67,0,0
03/16/1987,99.67,99.67,98.78,98.86,0,0
03/17/1987,98.86,98.97,98.6,98.75,0,0
03/18/1987,98.75,98.92,98.72,98.8,0,0
03/19/1987,98.8,98.82,98.69,98.77,0,0
03/20/1987,98.77,98.77,98.5,98.52,0,0
03/23/1987,98.52,98.52,97.88,97.91,0,0
03/24/1987,97.91,98.25,97.46,98.03,0,0
03/25/1987,98.03,98.36,97.97,98.27,0,0
03/26/1987,98.27,98.55,98.17,98.35,0,0
03/27/1987,98.35,98.35,97.61,97.63,0,0
03/30/1987,97.63,97.63,96.8,96.89,0,0
03/31/1987,96.89,97.47,96.88,97.11,0,0
04/01/1987,97.11,98.17,97.11,98.11,0,0
04/02/1987,98.11,98.19,97.38,97.52,0,0
04/03/1987,97.52,98,97.3,97.67,0,0
04/06/1987,97.67,98.02,97.67,97.77,0,0
04/07/1987,97.77,97.78,97.52,97.72,0,0
04/08/1987,97.72,98.44,97.72,98.24,0,0
04/09/1987,98.24,98.24,97.25,97.41,0,0
04/10/1987,97.41,97.41,96.5,96.88,0,0
04/13/1987,96.88,96.92,96.66,96.77,0,0
04/14/1987,96.77,96.77,96.13,96.13,0,0
04/15/1987,96.13,97.02,96.13,96.75,0,0
04/16/1987,96.75,97.32,96.75,96.94,0,0
04/20/1987,96.94,97.22,96.77,96.77,0,0
04/21/1987,96.77,97.16,96.67,96.99,0,0
04/22/1987,96.99,97.49,96.99,97.41,0,0
04/23/1987,97.41,97.41,96.55,96.61,0,0
04/24/1987,96.61,96.61,95.61,95.82,0,0
04/27/1987,95.82,95.97,95.25,95.94,0,0
04/28/1987,95.94,96.33,95.74,95.96,0,0
04/29/1987,95.96,96.44,95.94,96.07,0,0
04/30/1987,96.07,96.36,95.75,95.94,0,0
05/01/1987,95.94,95.94,95.33,95.36,0,0
05/04/1987,95.36,95.55,94.82,94.88,0,0
05/05/1987,94.88,95.3,94.83,95.11,0,0
05/06/1987,95.11,95.3,94.91,94.94,0,0
05/07/1987,94.94,95.6,94.94,95.5,0,0
05/08/1987,95.5,96.05,95.5,95.86,0,0
05/11/1987,95.86,96.36,95.86,96.24,0,0
05/12/1987,96.24,96.24,95.75,96.08,0,0
05/13/1987,96.08,96.22,95.86,96.08,0,0
05/14/1987,96.08,96.08,95.47,95.66,0,0
05/15/1987,95.66,95.69,95.24,95.38,0,0
05/18/1987,95.38,95.72,95.36,95.64,0,0
05/19/1987,95.64,95.72,95.19,95.3,0,0
05/20/1987,95.3,95.57,95.11,95.38,0,0
05/21/1987,95.38,95.55,95.38,95.55,0,0
05/22/1987,95.55,95.89,95.41,95.83,0,0
05/26/1987,95.83,97.47,95.83,97.44,0,0
05/27/1987,97.44,97.91,97.44,97.83,0,0
05/28/1987,97.83,97.83,97.22,97.38,0,0
05/29/1987,97.38,97.86,97.38,97.77,0,0
06/01/1987,97.77,98.42,97.77,98.13,0,0
06/02/1987,98.13,98.13,96.46,96.64,0,0
06/03/1987,96.64,97.19,96.64,97.13,0,0
06/04/1987,97.13,97.74,97.13,97.66,0,0
06/05/1987,97.66,97.66,97.25,97.57,0,0
06/08/1987,97.57,97.57,96.69,97.08,0,0
06/09/1987,97.08,97.08,96.21,96.22,0,0
06/10/1987,96.22,96.8,96,96.49,0,0
06/11/1987,96.49,96.63,96.33,96.41,0,0
06/12/1987,96.41,97.3,96.41,97.19,0,0
06/15/1987,97.19,98,97.19,97.88,0,0
06/16/1987,97.88,98.05,97.61,97.92,0,0
06/17/1987,97.92,98.13,97.72,98.11,0,0
06/18/1987,98.11,98.11,97.72,97.97,0,0
06/19/1987,97.97,98.24,97.96,98.14,0,0
06/22/1987,98.14,99.03,98.14,98.96,0,0
06/23/1987,98.96,99.05,98.32,98.64,0,0
06/24/1987,98.64,98.64,97.66,97.69,0,0
06/25/1987,97.69,98.36,97.69,98.24,0,0
06/26/1987,98.24,98.24,97.96,98.17,0,0
06/29/1987,98.17,98.52,98.17,98.42,0,0
06/30/1987,98.42,98.52,98.07,98.13,0,0
07/01/1987,98.13,98.3,97.97,98.24,0,0
07/02/1987,98.24,98.5,98.24,98.41,0,0
07/06/1987,98.41,99.02,98.41,98.77,0,0
07/07/1987,98.77,99.05,98.63,98.96,0,0
07/08/1987,98.96,99.27,98.77,98.97,0,0
07/09/1987,98.97,98.97,98.97,98.97,0,0
07/10/1987,98.97,98.97,98.9,98.9,0,0
07/13/1987,98.9,99.17,98.9,99.17,0,0
07/14/1987,99.17,99.17,99.09,99.09,0,0
07/15/1987,99.09,99.41,99.09,99.41,0,0
07/16/1987,99.41,99.41,98.2,98.2,0,0
07/17/1987,98.2,98.64,98.2,98.64,0,0
07/20/1987,98.64,100.01,98.64,100.01,0,0
07/21/1987,100.01,100.13,100.01,100.13,0,0
07/22/1987,100.13,100.13,99.9,99.9,0,0
07/23/1987,99.9,99.93,99.9,99.93,0,0
07/24/1987,99.93,99.93,99.77,99.77,0,0
07/27/1987,99.77,99.77,99.55,99.55,0,0
07/28/1987,99.55,99.63,99.55,99.63,0,0
07/29/1987,99.63,99.63,99.59,99.59,0,0
07/30/1987,99.59,99.76,99.59,99.76,0,0
07/31/1987,99.76,99.76,99.57,99.57,0,0
08/03/1987,99.57,99.79,99.57,99.79,0,0
08/04/1987,99.79,100.26,99.79,100.26,0,0
08/05/1987,100.26,101.03,100.26,101.03,0,0
08/06/1987,101.03,101.03,100.66,100.66,0,0
08/07/1987,100.66,100.83,100.66,100.83,0,0
08/10/1987,100.83,101.29,100.83,101.29,0,0
08/11/1987,101.29,101.29,101.29,101.29,0,0
08/12/1987,101.29,101.35,101.29,101.35,0,0
08/13/1987,101.35,101.35,101.2,101.2,0,0
08/14/1987,101.2,101.2,101.11,101.11,0,0
08/17/1987,101.11,101.11,100.51,100.51,0,0
08/18/1987,100.51,100.51,100.29,100.29,0,0
08/19/1987,100.29,100.29,98.83,98.83,0,0
08/20/1987,98.83,98.83,98.22,98.22,0,0
08/21/1987,98.22,98.22,94.75,94.75,0,0
08/24/1987,94.75,94.75,94.75,94.75,0,0
08/25/1987,94.75,97.38,94.75,97.38,0,0
08/26/1987,97.38,97.89,97.38,97.89,0,0
08/27/1987,97.89,97.89,94.75,94.75,0,0
08/28/1987,94.75,97,94.75,97,0,0
08/31/1987,97,97.09,97,97.09,0,0
09/01/1987,97.09,97.42,97.09,97.42,0,0
09/02/1987,97.42,97.42,96.98,96.98,0,0
09/03/1987,96.98,96.98,96.31,96.31,0,0
09/04/1987,96.31,96.31,96.22,96.22,0,0
09/08/1987,96.22,96.45,96.22,96.45,0,0
09/09/1987,96.45,96.45,96.14,96.14,0,0
09/10/1987,96.14,96.67,96.14,96.67,0,0
09/11/1987,96.67,96.84,96.67,96.84,0,0
09/14/1987,96.84,97.01,96.84,97.01,0,0
09/15/1987,97.01,97.48,97.01,97.48,0,0
09/16/1987,97.48,97.48,97.14,97.14,0,0
09/17/1987,97.14,97.25,97.14,97.25,0,0
09/18/1987,97.25,97.25,97.15,97.15,0,0
09/21/1987,97.15,97.15,96.71,96.71,0,0
09/22/1987,96.71,97,96.71,97,0,0
09/23/1987,97,97,94.75,94.75,0,0
09/24/1987,94.75,94.75,94.75,94.75,0,0
09/25/1987,94.75,94.75,94.75,94.75,0,0
09/28/1987,94.75,97.4,94.75,97.4,0,0
09/29/1987,97.4,97.63,97.4,97.63,0,0
09/30/1987,97.63,98.35,97.63,98.35,0,0
10/01/1987,98.35,98.57,98.35,98.57,0,0
10/02/1987,98.57,98.57,98.42,98.42,0,0
10/05/1987,98.42,98.64,98.42,98.64,0,0
10/06/1987,98.64,98.64,98.42,98.42,0,0
10/07/1987,98.42,98.42,98.09,98.09,0,0
10/08/1987,98.09,98.09,97.65,97.65,0,0
10/09/1987,97.65,97.65,97.14,97.14,0,0
10/12/1987,97.14,97.14,96.85,96.85,0,0
10/13/1987,96.85,96.99,96.85,96.99,0,0
10/14/1987,96.99,97.34,96.99,97.34,0,0
10/15/1987,97.34,97.34,96.7,96.7,0,0
10/16/1987,96.7,96.7,96.6,96.6,0,0
10/19/1987,96.6,96.6,96.33,96.33,0,0
10/20/1987,96.33,96.33,95.36,95.36,0,0
10/21/1987,95.36,97.07,95.36,97.07,0,0
10/22/1987,97.07,97.32,97.07,97.32,0,0
10/23/1987,97.32,97.32,97.3,97.3,0,0
10/26/1987,97.3,97.3,95.68,95.68,0,0
10/27/1987,95.68,95.68,95.43,95.43,0,0
10/28/1987,95.43,95.43,94.83,94.83,0,0
10/29/1987,94.83,94.83,93.7,93.7,0,0
10/30/1987,93.7,93.84,93.7,93.84,0,0
11/02/1987,93.84,93.84,93.65,93.65,0,0
11/03/1987,93.65,93.65,92.83,92.83,0,0
11/04/1987,92.83,93.09,92.83,93.09,0,0
11/05/1987,93.09,93.09,92.66,92.66,0,0
11/06/1987,92.66,92.66,91.22,91.22,0,0
11/09/1987,91.22,91.22,91.22,91.22,0,0
11/10/1987,91.22,91.22,90.51,90.51,0,0
11/11/1987,90.51,90.65,90.51,90.65,0,0
11/12/1987,90.65,91.12,90.65,91.12,0,0
11/13/1987,91.12,91.67,91.12,91.67,0,0
11/16/1987,91.67,91.73,91.67,91.73,0,0
11/17/1987,91.73,92.69,91.73,92.69,0,0
11/18/1987,92.69,92.69,91.71,91.71,0,0
11/19/1987,91.71,91.71,91.46,91.46,0,0
11/20/1987,91.46,91.46,91.31,91.31,0,0
11/23/1987,91.31,91.31,91.26,91.26,0,0
11/24/1987,91.26,91.26,90.94,90.94,0,0
11/25/1987,90.94,90.99,90.94,90.99,0,0
11/27/1987,90.99,90.99,90.81,90.81,0,0
11/30/1987,90.81,90.81,90,90,0,0
12/01/1987,90,90,89.15,89.15,0,0
12/02/1987,89.15,90.05,89.15,90.05,0,0
12/03/1987,90.05,90.05,90,90,0,0
12/04/1987,90,90.31,90,90.31,0,0
12/07/1987,90.31,90.47,90.31,90.47,0,0
12/08/1987,90.47,90.78,90.47,90.78,0,0
12/09/1987,90.78,90.78,90.33,90.33,0,0
12/10/1987,90.33,90.33,90.16,90.16,0,0
12/11/1987,90.16,90.16,88.78,88.78,0,0
12/14/1987,88.78,88.78,88.54,88.54,0,0
12/15/1987,88.54,88.54,88.48,88.48,0,0
12/16/1987,88.48,88.58,88.48,88.58,0,0
12/17/1987,88.58,88.58,88.27,88.27,0,0
12/18/1987,88.27,88.27,87.71,87.71,0,0
12/21/1987,87.71,88.56,87.71,88.56,0,0
12/22/1987,88.56,88.56,88.22,88.22,0,0
12/23/1987,88.22,88.22,88.15,88.15,0,0
12/24/1987,88.15,88.52,88.15,88.52,0,0
12/28/1987,88.52,88.52,88.11,88.11,0,0
12/29/1987,88.11,88.11,86.8,86.8,0,0
12/30/1987,86.8,86.8,86.68,86.68,0,0
12/31/1987,86.68,86.68,86.64,86.64,0,0
01/04/1988,86.64,86.64,85.42,85.42,0,0
01/05/1988,85.42,86.06,85.42,86.06,0,0
01/06/1988,86.06,88.42,86.06,88.42,0,0
01/07/1988,88.42,89.09,88.42,89.09,0,0
01/08/1988,89.09,89.17,89.09,89.17,0,0
01/11/1988,89.17,89.17,89,89,0,0
01/12/1988,89,89,88.79,88.79,0,0
01/13/1988,88.79,88.79,88.38,88.38,0,0
01/14/1988,88.38,88.5,88.38,88.5,0,0
01/15/1988,88.5,88.5,88.19,88.19,0,0
01/18/1988,88.19,90.75,88.19,90.75,0,0
01/19/1988,90.75,90.75,90.45,90.45,0,0
01/20/1988,90.45,90.45,90.22,90.22,0,0
01/21/1988,90.22,90.22,89.31,89.31,0,0
01/22/1988,89.31,89.52,89.31,89.52,0,0
01/25/1988,89.52,89.63,89.52,89.63,0,0
01/26/1988,89.63,90.27,89.63,90.27,0,0
01/27/1988,90.27,90.27,90.01,90.01,0,0
01/28/1988,90.01,90.01,89.76,89.76,0,0
01/29/1988,89.76,89.76,89.63,89.63,0,0
02/01/1988,89.63,90.34,89.63,90.34,0,0
02/02/1988,90.34,90.85,90.34,90.85,0,0
02/03/1988,90.85,90.85,90.36,90.36,0,0
02/04/1988,90.36,90.8,90.36,90.8,0,0
02/05/1988,90.8,90.8,90.5,90.5,0,0
02/08/1988,90.5,91.15,90.5,91.15,0,0
02/09/1988,91.15,91.15,91.14,91.14,0,0
02/10/1988,91.14,91.14,91.07,91.07,0,0
02/11/1988,91.07,91.07,90.78,90.78,0,0
02/12/1988,90.78,90.88,90.78,90.88,0,0
02/16/1988,90.88,91.85,90.88,91.85,0,0
02/17/1988,91.85,91.85,91.58,91.58,0,0
02/18/1988,91.58,91.58,91.36,91.36,0,0
02/19/1988,91.36,91.72,91.36,91.72,0,0
02/22/1988,91.72,91.72,91.56,91.56,0,0
02/23/1988,91.56,91.56,91.05,91.05,0,0
02/24/1988,91.05,91.05,90.85,90.85,0,0
02/25/1988,90.85,90.87,90.85,90.87,0,0
02/26/1988,90.87,90.87,90.79,90.79,0,0
02/29/1988,90.79,90.79,90.53,90.53,0,0
03/01/1988,90.53,90.53,90.53,90.53,0,0
03/02/1988,90.53,90.53,90.44,90.44,0,0
03/03/1988,90.44,90.86,90.44,90.86,0,0
03/04/1988,90.86,90.86,90.81,90.81,0,0
03/07/1988,90.81,90.81,90.56,90.56,0,0
03/08/1988,90.56,90.56,89.77,89.77,0,0
03/09/1988,89.77,89.77,89.35,89.35,0,0
03/10/1988,89.35,89.93,89.35,89.93,0,0
03/11/1988,89.93,89.93,89.38,89.38,0,0
03/14/1988,89.38,89.38,89.02,89.02,0,0
03/15/1988,89.02,89.08,89.02,89.08,0,0
03/16/1988,89.08,89.34,89.08,89.34,0,0
03/17/1988,89.34,89.52,89.34,89.52,0,0
03/18/1988,89.52,90.38,89.52,90.38,0,0
03/21/1988,90.38,90.51,90.38,90.51,0,0
03/22/1988,90.51,90.51,90.1,90.1,0,0
03/23/1988,90.1,90.2,90.1,90.2,0,0
03/24/1988,90.2,90.2,90.07,90.07,0,0
03/25/1988,90.07,90.07,89.4,89.4,0,0
03/28/1988,89.4,89.4,89.35,89.35,0,0
03/29/1988,89.35,89.35,88.29,88.29,0,0
03/30/1988,88.29,88.7,88.29,88.7,0,0
03/31/1988,88.7,88.7,88.45,88.45,0,0
04/04/1988,88.45,88.45,88.3,88.3,0,0
04/05/1988,88.3,88.3,88.16,88.16,0,0
04/06/1988,88.16,88.84,88.16,88.84,0,0
04/07/1988,88.84,89.4,88.84,89.4,0,0
04/08/1988,89.4,89.4,89.26,89.26,0,0
04/11/1988,89.26,89.26,89.14,89.14,0,0
04/12/1988,89.14,89.58,89.14,89.58,0,0
04/13/1988,89.58,89.83,89.58,89.83,0,0
04/14/1988,89.83,90.04,89.83,90.04,0,0
04/15/1988,90.04,90.04,88.34,88.34,0,0
04/18/1988,88.34,88.34,88.31,88.31,0,0
04/19/1988,88.31,88.32,88.31,88.32,0,0
04/20/1988,88.32,88.55,88.32,88.55,0,0
04/21/1988,88.55,88.55,88.52,88.52,0,0
04/22/1988,88.52,88.58,88.52,88.58,0,0
04/25/1988,88.58,88.89,88.58,88.89,0,0
04/26/1988,88.89,88.99,88.89,88.99,0,0
04/27/1988,88.99,89.03,88.99,89.03,0,0
04/28/1988,89.03,89.03,88.97,88.97,0,0
04/29/1988,88.97,88.97,88.79,88.79,0,0
05/02/1988,88.79,89.16,88.79,89.16,0,0
05/03/1988,89.16,89.16,89.16,89.16,0,0
05/04/1988,89.16,89.25,89.16,89.25,0,0
05/05/1988,89.25,89.25,89.2,89.2,0,0
05/06/1988,89.2,89.48,89.2,89.48,0,0
05/09/1988,89.48,89.48,89.3,89.3,0,0
05/10/1988,89.3,89.3,89.24,89.24,0,0
05/11/1988,89.24,89.24,89.05,89.05,0,0
05/12/1988,89.05,89.14,89.05,89.14,0,0
05/13/1988,89.14,89.15,89.14,89.15,0,0
05/16/1988,89.15,89.19,89.15,89.19,0,0
05/17/1988,89.19,89.4,89.19,89.4,0,0
05/18/1988,89.4,90.25,89.4,90.25,0,0
05/19/1988,90.25,90.25,89.99,89.99,0,0
05/20/1988,89.99,89.99,89.95,89.95,0,0
05/23/1988,89.95,89.95,89.95,89.95,0,0
05/24/1988,89.95,89.95,89.86,89.86,0,0
05/25/1988,89.86,89.86,89.81,89.81,0,0
05/26/1988,89.81,90.03,89.81,90.03,0,0
05/27/1988,90.03,90.07,90.03,90.07,0,0
05/31/1988,90.07,90.48,90.07,90.48,0,0
06/01/1988,90.48,91.09,90.48,91.09,0,0
06/02/1988,91.09,91.11,91.09,91.11,0,0
06/03/1988,91.11,91.22,91.11,91.22,0,0
06/06/1988,91.22,91.3,91.22,91.3,0,0
06/07/1988,91.3,91.3,90.93,90.93,0,0
06/08/1988,90.93,90.93,90.63,90.63,0,0
06/09/1988,90.63,91.01,90.63,91.01,0,0
06/10/1988,91.01,91.01,90.52,90.52,0,0
06/13/1988,90.52,90.82,90.52,90.82,0,0
06/14/1988,90.82,90.94,90.82,90.94,0,0
06/15/1988,90.94,92.02,90.94,92.02,0,0
06/16/1988,92.02,92.21,92.02,92.21,0,0
06/17/1988,92.21,92.21,91.97,91.97,0,0
06/20/1988,91.97,92.05,91.97,92.05,0,0
06/21/1988,92.05,92.33,92.05,92.33,0,0
06/22/1988,92.33,92.33,92.18,92.18,0,0
06/23/1988,92.18,93.42,92.18,93.42,0,0
06/24/1988,93.42,93.45,93.42,93.45,0,0
06/27/1988,93.45,94.92,93.45,94.92,0,0
06/28/1988,94.92,95.43,94.92,95.43,0,0
06/29/1988,95.43,95.43,95.16,95.16,0,0
06/30/1988,95.16,95.6,95.16,95.6,0,0
07/01/1988,95.6,95.6,95.41,95.41,0,0
07/05/1988,95.41,95.89,95.41,95.89,0,0
07/06/1988,95.89,95.89,95.81,95.81,0,0
07/07/1988,95.81,95.81,95.63,95.63,0,0
07/08/1988,95.63,95.63,95.43,95.43,0,0
07/11/1988,95.43,96.36,95.43,96.36,0,0
07/12/1988,96.36,96.56,96.36,96.56,0,0
07/13/1988,96.56,96.56,96.14,96.14,0,0
07/14/1988,96.14,96.33,96.14,96.33,0,0
07/15/1988,96.33,96.7,96.33,96.7,0,0
07/18/1988,96.7,98.13,96.7,98.13,0,0
07/19/1988,98.13,98.13,97.95,97.95,0,0
07/20/1988,97.95,97.95,96.76,96.76,0,0
07/21/1988,96.76,96.76,96.69,96.69,0,0
07/22/1988,96.69,96.69,95.74,95.74,0,0
07/25/1988,95.74,95.74,95.28,95.28,0,0
07/26/1988,95.28,96.43,95.28,96.43,0,0
07/27/1988,96.43,96.73,96.43,96.73,0,0
07/28/1988,96.73,96.73,96.11,96.11,0,0
07/29/1988,96.11,96.81,96.11,96.81,0,0
08/01/1988,96.81,97.53,96.81,97.53,0,0
08/02/1988,97.53,97.53,97.01,97.01,0,0
08/03/1988,97.01,97.39,97.01,97.39,0,0
08/04/1988,97.39,97.39,97.28,97.28,0,0
08/05/1988,97.28,97.5,97.28,97.5,0,0
08/08/1988,97.5,98.22,97.5,98.22,0,0
08/09/1988,98.22,98.39,98.22,98.39,0,0
08/10/1988,98.39,99.33,98.39,99.33,0,0
08/11/1988,99.33,99.33,98.86,98.86,0,0
08/12/1988,98.86,98.86,97.82,97.82,0,0
08/15/1988,97.82,97.93,97.82,97.93,0,0
08/16/1988,97.93,97.93,97.83,97.83,0,0
08/17/1988,97.83,98.16,97.83,98.16,0,0
08/18/1988,98.16,99.04,98.16,99.04,0,0
08/19/1988,99.04,99.04,98.61,98.61,0,0
08/22/1988,98.61,98.61,98.53,98.53,0,0
08/23/1988,98.53,99,98.53,99,0,0
08/24/1988,99,99.27,99,99.27,0,0
08/25/1988,99.27,99.27,98.2,98.2,0,0
08/26/1988,98.2,98.2,97.55,97.55,0,0
08/29/1988,97.55,97.55,97.49,97.49,0,0
08/30/1988,97.49,98.07,97.49,98.07,0,0
08/31/1988,98.07,98.07,97.88,97.88,0,0
09/01/1988,97.88,98.41,97.88,98.41,0,0
09/02/1988,98.41,98.43,98.41,98.43,0,0
09/06/1988,98.43,98.43,97.54,97.54,0,0
09/07/1988,97.54,97.54,97.01,97.01,0,0
09/08/1988,97.01,97.01,96.83,96.83,0,0
09/09/1988,96.83,97,96.83,97,0,0
09/12/1988,97,97.21,97,97.21,0,0
09/13/1988,97.21,97.21,97.05,97.05,0,0
09/14/1988,97.05,97.13,97.05,97.13,0,0
09/15/1988,97.13,98.19,97.13,98.19,0,0
09/16/1988,98.19,98.19,98.07,98.07,0,0
09/19/1988,98.07,98.07,98.03,98.03,0,0
09/20/1988,98.03,98.03,97.73,97.73,0,0
09/21/1988,97.73,97.73,97.7,97.7,0,0
09/22/1988,97.7,97.98,97.7,97.98,0,0
09/23/1988,97.98,98.22,97.98,98.22,0,0
09/26/1988,98.22,98.22,98.12,98.12,0,0
09/27/1988,98.12,98.38,98.12,98.38,0,0
09/28/1988,98.38,98.38,98.25,98.25,0,0
09/29/1988,98.25,98.25,98.02,98.02,0,0
09/30/1988,98.02,98.29,98.02,98.29,0,0
10/03/1988,98.29,98.29,97.69,97.69,0,0
10/04/1988,97.69,97.69,97.31,97.31,0,0
10/05/1988,97.31,97.36,97.31,97.36,0,0
10/06/1988,97.36,97.41,97.36,97.41,0,0
10/07/1988,97.41,97.51,97.41,97.51,0,0
10/10/1988,97.51,97.51,97.33,97.33,0,0
10/11/1988,97.33,97.33,96.87,96.87,0,0
10/12/1988,96.87,96.87,96.69,96.69,0,0
10/13/1988,96.69,96.69,95.61,95.61,0,0
10/14/1988,95.61,95.61,94.8,94.8,0,0
10/17/1988,94.8,94.8,94.37,94.37,0,0
10/18/1988,94.37,94.48,94.37,94.48,0,0
10/19/1988,94.48,94.48,94.46,94.46,0,0
10/20/1988,94.46,94.67,94.46,94.67,0,0
10/21/1988,94.67,94.67,94.22,94.22,0,0
10/24/1988,94.22,94.22,93.39,93.39,0,0
10/25/1988,93.39,93.8,93.39,93.8,0,0
10/26/1988,93.8,93.99,93.8,93.99,0,0
10/27/1988,93.99,93.99,93.14,93.14,0,0
10/28/1988,93.14,93.22,93.14,93.22,0,0
10/31/1988,93.22,93.22,93.04,93.04,0,0
11/01/1988,93.04,93.76,93.04,93.76,0,0
11/02/1988,93.76,93.76,93.59,93.59,0,0
11/03/1988,93.59,93.59,92.89,92.89,0,0
11/04/1988,92.89,93.18,92.89,93.18,0,0
11/07/1988,93.18,93.8,93.18,93.8,0,0
11/08/1988,93.8,93.8,93.24,93.24,0,0
11/09/1988,93.24,93.65,93.24,93.65,0,0
11/10/1988,93.65,93.65,92.44,92.44,0,0
11/11/1988,92.44,92.44,92.21,92.21,0,0
11/14/1988,92.21,92.21,91.52,91.52,0,0
11/15/1988,91.52,91.99,91.52,91.99,0,0
11/16/1988,91.99,91.99,91.8,91.8,0,0
11/17/1988,91.8,91.8,90.83,90.83,0,0
11/18/1988,90.83,90.97,90.83,90.97,0,0
11/21/1988,90.97,91.43,90.97,91.43,0,0
11/22/1988,91.43,91.43,90.84,90.84,0,0
11/23/1988,90.84,90.84,90.4,90.4,0,0
11/25/1988,90.4,90.4,90.32,90.32,0,0
11/28/1988,90.32,90.32,90.12,90.12,0,0
11/29/1988,90.12,90.83,90.12,90.83,0,0
11/30/1988,90.83,90.83,90.74,90.74,0,0
12/01/1988,90.74,90.74,90.53,90.53,0,0
12/02/1988,90.53,90.53,90.5,90.5,0,0
12/05/1988,90.5,90.5,90.06,90.06,0,0
12/06/1988,90.06,90.17,90.06,90.17,0,0
12/07/1988,90.17,90.75,90.17,90.75,0,0
12/08/1988,90.75,91.9,90.75,91.9,0,0
12/09/1988,91.9,91.9,90.81,90.81,0,0
12/12/1988,90.81,90.84,90.81,90.84,0,0
12/13/1988,90.84,91.11,90.84,91.11,0,0
12/14/1988,91.11,91.62,91.11,91.62,0,0
12/15/1988,91.62,91.62,91.08,91.08,0,0
12/16/1988,91.08,91.94,91.08,91.94,0,0
12/19/1988,91.94,92.09,91.94,92.09,0,0
12/20/1988,92.09,92.14,92.09,92.14,0,0
12/21/1988,92.14,92.99,92.14,92.99,0,0
12/22/1988,92.99,92.99,92.48,92.48,0,0
12/23/1988,92.48,92.61,92.48,92.61,0,0
12/27/1988,92.61,92.66,92.61,92.66,0,0
12/28/1988,92.66,92.8,92.66,92.8,0,0
12/29/1988,92.8,93.37,92.8,93.37,0,0
12/30/1988,93.37,93.37,93.24,93.24,0,0
01/03/1989,93.24,93.24,92.5,92.5,0,0
01/04/1989,92.5,92.5,92.17,92.17,0,0
01/05/1989,92.17,92.98,92.17,92.98,0,0
01/06/1989,92.98,93.59,92.98,93.59,0,0
01/09/1989,93.59,94.36,93.59,94.36,0,0
01/10/1989,94.36,94.5,94.36,94.5,0,0
01/11/1989,94.5,95.09,94.5,95.09,0,0
01/12/1989,95.09,95.09,94.55,94.55,0,0
01/13/1989,94.55,94.63,94.55,94.63,0,0
01/16/1989,94.63,95.32,94.63,95.32,0,0
01/17/1989,95.32,96.01,95.32,96.01,0,0
01/18/1989,96.01,96.01,95.62,95.62,0,0
01/19/1989,95.62,96.58,95.62,96.58,0,0
01/20/1989,96.58,96.58,95.83,95.83,0,0
01/23/1989,95.83,95.83,95.09,95.09,0,0
01/24/1989,95.09,95.09,94.94,94.94,0,0
01/25/1989,94.94,95.25,94.94,95.25,0,0
01/26/1989,95.25,95.25,95.05,95.05,0,0
01/27/1989,95.05,95.46,95.05,95.46,0,0
01/30/1989,95.46,96.19,95.46,96.19,0,0
01/31/1989,96.19,96.19,96.03,96.03,0,0
02/01/1989,96.03,96.77,96.03,96.77,0,0
02/02/1989,96.77,96.77,96.58,96.58,0,0
02/03/1989,96.58,96.8,96.58,96.8,0,0
02/06/1989,96.8,96.8,96.74,96.74,0,0
02/07/1989,96.74,96.74,96.61,96.61,0,0
02/08/1989,96.61,96.61,96.59,96.59,0,0
02/09/1989,96.59,96.59,96.49,96.49,0,0
02/10/1989,96.49,96.49,95.65,95.65,0,0
02/13/1989,95.65,96.38,95.65,96.38,0,0
02/14/1989,96.38,96.38,96.17,96.17,0,0
02/15/1989,96.17,96.17,95.21,95.21,0,0
02/16/1989,95.21,95.21,95.01,95.01,0,0
02/17/1989,95.01,95.01,95,95,0,0
02/21/1989,95,95,94.9,94.9,0,0
02/22/1989,94.9,95.49,94.9,95.49,0,0
02/23/1989,95.49,95.49,95.24,95.24,0,0
02/24/1989,95.24,95.24,94.53,94.53,0,0
02/27/1989,94.53,94.66,94.53,94.66,0,0
02/28/1989,94.66,94.89,94.66,94.89,0,0
03/01/1989,94.89,94.9,94.89,94.9,0,0
03/02/1989,94.9,95.67,94.9,95.67,0,0
03/03/1989,95.67,96.01,95.67,96.01,0,0
03/06/1989,96.01,96.01,95.78,95.78,0,0
03/07/1989,95.78,96.21,95.78,96.21,0,0
03/08/1989,96.21,96.27,96.21,96.27,0,0
03/09/1989,96.27,96.62,96.27,96.62,0,0
03/10/1989,96.62,96.62,96.27,96.27,0,0
03/13/1989,96.27,96.49,96.27,96.49,0,0
03/14/1989,96.49,96.84,96.49,96.84,0,0
03/15/1989,96.84,96.84,96.44,96.44,0,0
03/16/1989,96.44,96.99,96.44,96.99,0,0
03/17/1989,96.99,96.99,96.89,96.89,0,0
03/20/1989,96.89,97.31,96.89,97.31,0,0
03/21/1989,97.31,97.31,96.93,96.93,0,0
03/22/1989,96.93,96.99,96.93,96.99,0,0
03/23/1989,96.99,96.99,96.84,96.84,0,0
03/27/1989,96.84,96.99,96.84,96.99,0,0
03/28/1989,96.99,97.61,96.99,97.61,0,0
03/29/1989,97.61,98.24,97.61,98.24,0,0
03/30/1989,98.24,98.24,98.14,98.14,0,0
03/31/1989,98.14,98.14,98.14,98.14,0,0
04/03/1989,98.14,98.14,98.14,98.14,0,0
04/04/1989,98.14,98.14,97.51,97.51,0,0
04/05/1989,97.51,97.51,96.85,96.85,0,0
04/06/1989,96.85,97.05,96.85,97.05,0,0
04/07/1989,97.05,97.15,97.05,97.15,0,0
04/10/1989,97.15,97.52,97.15,97.52,0,0
04/11/1989,97.52,97.7,97.52,97.7,0,0
04/12/1989,97.7,97.82,97.7,97.82,0,0
04/13/1989,97.82,97.82,97.75,97.75,0,0
04/14/1989,97.75,97.75,97.28,97.28,0,0
04/17/1989,97.28,97.28,96.93,96.93,0,0
04/18/1989,96.93,96.93,96.76,96.76,0,0
04/19/1989,96.76,96.76,96.44,96.44,0,0
04/20/1989,96.44,96.86,96.44,96.86,0,0
04/21/1989,96.86,96.86,96.23,96.23,0,0
04/24/1989,96.23,96.36,96.23,96.36,0,0
04/25/1989,96.36,96.74,96.36,96.74,0,0
04/26/1989,96.74,97,96.74,97,0,0
04/27/1989,97,97.57,97,97.57,0,0
04/28/1989,97.57,97.57,97.44,97.44,0,0
05/01/1989,97.44,97.71,97.44,97.71,0,0
05/02/1989,97.71,98.18,97.71,98.18,0,0
05/03/1989,98.18,98.18,98.13,98.13,0,0
05/04/1989,98.13,98.27,98.13,98.27,0,0
05/05/1989,98.27,98.33,98.27,98.33,0,0
05/08/1989,98.33,98.42,98.33,98.42,0,0
05/09/1989,98.42,98.96,98.42,98.96,0,0
05/10/1989,98.96,98.96,98.9,98.9,0,0
05/11/1989,98.9,98.9,98.56,98.56,0,0
05/12/1989,98.56,99.16,98.56,99.16,0,0
05/15/1989,99.16,99.44,99.16,99.44,0,0
05/16/1989,99.44,100.43,99.44,100.43,0,0
05/17/1989,100.43,100.43,100.31,100.31,0,0
05/18/1989,100.31,101.87,100.31,101.87,0,0
05/19/1989,101.87,101.92,101.87,101.92,0,0
05/22/1989,101.92,101.97,101.92,101.97,0,0
05/23/1989,101.97,103.76,101.97,103.76,0,0
05/24/1989,103.76,103.94,103.76,103.94,0,0
05/25/1989,103.94,104.26,103.94,104.26,0,0
05/26/1989,104.26,104.26,102.83,102.83,0,0
05/30/1989,102.83,102.83,102.52,102.52,0,0
05/31/1989,102.52,103.43,102.52,103.43,0,0
06/01/1989,103.43,103.43,102.98,102.98,0,0
06/02/1989,102.98,102.98,102.81,102.81,0,0
06/05/1989,102.81,102.81,101.22,101.22,0,0
06/06/1989,101.22,102.89,101.22,102.89,0,0
06/07/1989,102.89,102.89,102.49,102.49,0,0
06/08/1989,102.49,102.53,102.49,102.53,0,0
06/09/1989,102.53,102.72,102.53,102.72,0,0
06/12/1989,102.72,104.32,102.72,104.32,0,0
06/13/1989,104.32,105.1,104.32,105.1,0,0
06/14/1989,105.1,105.1,104.87,104.87,0,0
06/15/1989,104.87,105.61,104.87,105.61,0,0
06/16/1989,105.61,105.61,104.14,104.14,0,0
06/19/1989,104.14,104.14,103.33,103.33,0,0
06/20/1989,103.33,103.33,103.11,103.11,0,0
06/21/1989,103.11,103.55,103.11,103.55,0,0
06/22/1989,103.55,103.55,102.36,102.36,0,0
06/23/1989,102.36,102.36,101.56,101.56,0,0
06/26/1989,101.56,101.56,100.93,100.93,0,0
06/27/1989,100.93,101.96,100.93,101.96,0,0
06/28/1989,101.96,101.96,101.96,101.96,0,0
06/29/1989,101.96,102.19,101.96,102.19,0,0
06/30/1989,102.19,102.34,102.19,102.34,0,0
07/03/1989,102.34,102.34,102.02,102.02,0,0
07/05/1989,102.02,102.02,100.9,100.9,0,0
07/06/1989,100.9,100.9,98.58,98.58,0,0
07/07/1989,98.58,98.8,98.58,98.8,0,0
07/10/1989,98.8,98.8,98.31,98.31,0,0
07/11/1989,98.31,98.31,98,98,0,0
07/12/1989,98,98.9,98,98.9,0,0
07/13/1989,98.9,98.9,98.54,98.54,0,0
07/14/1989,98.54,98.94,98.54,98.94,0,0
07/17/1989,98.94,99.99,98.94,99.99,0,0
07/18/1989,99.99,99.99,99.77,99.77,0,0
07/19/1989,99.77,99.77,99.33,99.33,0,0
07/20/1989,99.33,100.03,99.33,100.03,0,0
07/21/1989,100.03,100.03,99.68,99.68,0,0
07/24/1989,99.68,99.8,99.68,99.8,0,0
07/25/1989,99.8,99.8,98.92,98.92,0,0
07/26/1989,98.92,98.92,98.9,98.9,0,0
07/27/1989,98.9,98.9,97.99,97.99,0,0
07/28/1989,97.99,98.25,97.99,98.25,0,0
07/31/1989,98.25,98.29,98.25,98.29,0,0
08/01/1989,98.29,98.29,97.39,97.39,0,0
08/02/1989,97.39,97.39,96.9,96.9,0,0
08/03/1989,96.9,97.13,96.9,97.13,0,0
08/04/1989,97.13,97.9,97.13,97.9,0,0
08/07/1989,97.9,99.52,97.9,99.52,0,0
08/08/1989,99.52,99.91,99.52,99.91,0,0
08/09/1989,99.91,99.91,98.77,98.77,0,0
08/10/1989,98.77,98.8,98.77,98.8,0,0
08/11/1989,98.8,99.18,98.8,99.18,0,0
08/14/1989,99.18,101.03,99.18,101.03,0,0
08/15/1989,101.03,101.37,101.03,101.37,0,0
08/16/1989,101.37,101.37,100.99,100.99,0,0
08/17/1989,100.99,101.07,100.99,101.07,0,0
08/18/1989,101.07,102.15,101.07,102.15,0,0
08/21/1989,102.15,102.15,101.73,101.73,0,0
08/22/1989,101.73,101.73,101.64,101.64,0,0
08/23/1989,101.64,101.64,100.91,100.91,0,0
08/24/1989,100.91,101.52,100.91,101.52,0,0
08/25/1989,101.52,101.59,101.52,101.59,0,0
08/28/1989,101.59,101.85,101.59,101.85,0,0
08/29/1989,101.85,102,101.85,102,0,0
08/30/1989,102,102,100.98,100.98,0,0
08/31/1989,100.98,102.28,100.98,102.28,0,0
09/01/1989,102.28,102.28,102.28,102.28,0,0
09/05/1989,102.28,102.83,102.28,102.83,0,0
09/06/1989,102.83,103.47,102.83,103.47,0,0
09/07/1989,103.47,103.47,102.92,102.92,0,0
09/08/1989,102.92,103.21,102.92,103.21,0,0
09/11/1989,103.21,103.5,103.21,103.5,0,0
09/12/1989,103.5,103.53,103.5,103.53,0,0
09/13/1989,103.53,103.53,103.37,103.37,0,0
09/14/1989,103.37,103.37,102.73,102.73,0,0
09/15/1989,102.73,102.95,102.73,102.95,0,0
09/18/1989,102.95,102.95,102.29,102.29,0,0
09/19/1989,102.29,102.29,101.81,101.81,0,0
09/20/1989,101.81,101.94,101.81,101.94,0,0
09/21/1989,101.94,101.94,101.41,101.41,0,0
09/22/1989,101.41,101.62,101.41,101.62,0,0
09/25/1989,101.62,101.91,101.62,101.91,0,0
09/26/1989,101.91,101.91,99.56,99.56,0,0
09/27/1989,99.56,99.56,99.2,99.2,0,0
09/28/1989,99.2,99.2,98.78,98.78,0,0
09/29/1989,98.78,98.9,98.78,98.9,0,0
10/02/1989,98.9,98.9,98.47,98.47,0,0
10/03/1989,98.47,98.75,98.47,98.75,0,0
10/04/1989,98.75,99.2,98.75,99.2,0,0
10/05/1989,99.2,99.2,99.04,99.04,0,0
10/06/1989,99.04,99.33,99.04,99.33,0,0
10/09/1989,99.33,99.48,99.33,99.48,0,0
10/10/1989,99.48,99.69,99.48,99.69,0,0
10/11/1989,99.69,100.59,99.69,100.59,0,0
10/12/1989,100.59,100.9,100.59,100.9,0,0
10/13/1989,100.9,100.9,100.65,100.65,0,0
10/16/1989,100.65,100.65,99.77,99.77,0,0
10/17/1989,99.77,99.77,98.9,98.9,0,0
10/18/1989,98.9,98.98,98.9,98.98,0,0
10/19/1989,98.98,98.98,98.28,98.28,0,0
10/20/1989,98.28,98.28,98.27,98.27,0,0
10/23/1989,98.27,98.58,98.27,98.58,0,0
10/24/1989,98.58,98.58,98.15,98.15,0,0
10/25/1989,98.15,98.15,97.52,97.52,0,0
10/26/1989,97.52,97.52,97.49,97.49,0,0
10/27/1989,97.49,98.09,97.49,98.09,0,0
10/30/1989,98.09,98.09,97.63,97.63,0,0
10/31/1989,97.63,97.77,97.63,97.77,0,0
11/01/1989,97.77,98.07,97.77,98.07,0,0
11/02/1989,98.07,98.5,98.07,98.5,0,0
11/03/1989,98.5,98.5,98.29,98.29,0,0
11/06/1989,98.29,98.33,98.29,98.33,0,0
11/07/1989,98.33,98.54,98.33,98.54,0,0
11/08/1989,98.54,98.54,98.12,98.12,0,0
11/09/1989,98.12,98.13,98.12,98.13,0,0
11/10/1989,98.13,98.43,98.13,98.43,0,0
11/13/1989,98.43,98.98,98.43,98.98,0,0
11/14/1989,98.98,98.98,98.79,98.79,0,0
11/15/1989,98.79,98.79,97.84,97.84,0,0
11/16/1989,97.84,98.18,97.84,98.18,0,0
11/17/1989,98.18,98.41,98.18,98.41,0,0
11/20/1989,98.41,98.41,98.38,98.38,0,0
11/21/1989,98.38,98.38,98.28,98.28,0,0
11/22/1989,98.28,98.28,97.48,97.48,0,0
11/24/1989,97.48,97.48,97.48,97.48,0,0
11/27/1989,97.48,97.48,97.14,97.14,0,0
11/28/1989,97.14,97.14,96.73,96.73,0,0
11/29/1989,96.73,96.73,96.32,96.32,0,0
11/30/1989,96.32,96.51,96.32,96.51,0,0
12/01/1989,96.51,96.51,96.27,96.27,0,0
12/04/1989,96.27,96.57,96.27,96.57,0,0
12/05/1989,96.57,96.63,96.57,96.63,0,0
12/06/1989,96.63,96.63,96.25,96.25,0,0
12/07/1989,96.25,96.25,95.82,95.82,0,0
12/08/1989,95.82,96.05,95.82,96.05,0,0
12/11/1989,96.05,96.05,96.05,96.05,0,0
12/12/1989,96.05,96.05,95.65,95.65,0,0
12/13/1989,95.65,95.65,94.66,94.66,0,0
12/14/1989,94.66,94.66,94.48,94.48,0,0
12/15/1989,94.48,94.7,94.48,94.7,0,0
12/18/1989,94.7,94.7,94.21,94.21,0,0
12/19/1989,94.21,94.21,94.15,94.15,0,0
12/20/1989,94.15,94.7,94.15,94.7,0,0
12/21/1989,94.7,94.7,94.48,94.48,0,0
12/22/1989,94.48,94.48,94.23,94.23,0,0
12/26/1989,94.23,94.23,93.49,93.49,0,0
12/27/1989,93.49,93.49,93.49,93.49,0,0
12/28/1989,93.49,93.49,92.66,92.66,0,0
12/29/1989,92.66,93.27,92.66,93.27,0,0
01/02/1990,93.27,93.27,93.21,93.21,0,0
01/03/1990,93.21,94.29,93.21,94.29,0,0
01/04/1990,94.29,94.42,94.29,94.42,0,0
01/05/1990,94.42,94.42,92.52,92.52,0,0
01/08/1990,92.52,92.85,92.52,92.85,0,0
01/09/1990,92.85,92.85,92.05,92.05,0,0
01/10/1990,92.05,92.35,92.05,92.35,0,0
01/11/1990,92.35,92.39,92.35,92.39,0,0
01/12/1990,92.39,92.4,92.39,92.4,0,0
01/15/1990,92.4,92.43,92.4,92.43,0,0
01/16/1990,92.43,92.84,92.43,92.84,0,0
01/17/1990,92.84,92.94,92.84,92.94,0,0
01/18/1990,92.94,92.94,92.72,92.72,0,0
01/19/1990,92.72,93.74,92.72,93.74,0,0
01/22/1990,93.74,93.74,93.69,93.69,0,0
01/23/1990,93.69,94.32,93.69,94.32,0,0
01/24/1990,94.32,94.32,93.19,93.19,0,0
01/25/1990,93.19,93.19,93.03,93.03,0,0
01/26/1990,93.03,93.03,92.65,92.65,0,0
01/29/1990,92.65,92.65,92.52,92.52,0,0
01/30/1990,92.52,92.52,92.1,92.1,0,0
01/31/1990,92.1,92.91,92.1,92.91,0,0
02/01/1990,92.91,92.91,92.41,92.41,0,0
02/02/1990,92.41,92.41,92.16,92.16,0,0
02/05/1990,92.16,92.44,92.16,92.44,0,0
02/06/1990,92.44,92.44,91.54,91.54,0,0
02/07/1990,91.54,91.55,91.54,91.55,0,0
02/08/1990,91.55,91.75,91.55,91.75,0,0
02/09/1990,91.75,91.98,91.75,91.98,0,0
02/12/1990,91.98,91.98,91.98,91.98,0,0
02/13/1990,91.98,92.11,91.98,92.11,0,0
02/14/1990,92.11,92.3,92.11,92.3,0,0
02/15/1990,92.3,92.3,92.13,92.13,0,0
02/16/1990,92.13,92.79,92.13,92.79,0,0
02/20/1990,92.79,92.79,92.18,92.18,0,0
02/21/1990,92.18,92.18,91.82,91.82,0,0
02/22/1990,91.82,91.82,91.8,91.8,0,0
02/23/1990,91.8,91.98,91.8,91.98,0,0
02/26/1990,91.98,92.16,91.98,92.16,0,0
02/27/1990,92.16,92.97,92.16,92.97,0,0
02/28/1990,92.97,92.97,92.71,92.71,0,0
03/01/1990,92.71,93.29,92.71,93.29,0,0
03/02/1990,93.29,94,93.29,94,0,0
03/05/1990,94,94.01,94,94.01,0,0
03/06/1990,94.01,94.01,93.27,93.27,0,0
03/07/1990,93.27,93.56,93.27,93.56,0,0
03/08/1990,93.56,93.64,93.56,93.64,0,0
03/09/1990,93.64,93.64,93.53,93.53,0,0
03/12/1990,93.53,93.87,93.53,93.87,0,0
03/13/1990,93.87,94.39,93.87,94.39,0,0
03/14/1990,94.39,94.39,94.3,94.3,0,0
03/15/1990,94.3,94.3,94.25,94.25,0,0
03/16/1990,94.25,94.25,93.78,93.78,0,0
03/19/1990,93.78,93.8,93.78,93.8,0,0
03/20/1990,93.8,93.8,93.49,93.49,0,0
03/21/1990,93.49,94.29,93.49,94.29,0,0
03/22/1990,94.29,94.41,94.29,94.41,0,0
03/23/1990,94.41,94.41,94.17,94.17,0,0
03/26/1990,94.17,94.37,94.17,94.37,0,0
03/27/1990,94.37,94.37,94.28,94.28,0,0
03/28/1990,94.28,94.41,94.28,94.41,0,0
03/29/1990,94.41,94.47,94.41,94.47,0,0
03/30/1990,94.47,94.47,93.73,93.73,0,0
04/02/1990,93.73,93.73,93.69,93.69,0,0
04/03/1990,93.69,94.06,93.69,94.06,0,0
04/04/1990,94.06,94.06,94.01,94.01,0,0
04/05/1990,94.01,94.01,93.98,93.98,0,0
04/06/1990,93.98,93.98,93.86,93.86,0,0
04/09/1990,93.86,93.86,93.72,93.72,0,0
04/10/1990,93.72,93.72,93.68,93.68,0,0
04/11/1990,93.68,93.68,93,93,0,0
04/12/1990,93,93,92.93,92.93,0,0
04/16/1990,92.93,92.93,92.87,92.87,0,0
04/17/1990,92.87,93.34,92.87,93.34,0,0
04/18/1990,93.34,93.34,93.28,93.28,0,0
04/19/1990,93.28,93.28,92.86,92.86,0,0
04/20/1990,92.86,92.99,92.86,92.99,0,0
04/23/1990,92.99,93.29,92.99,93.29,0,0
04/24/1990,93.29,93.77,93.29,93.77,0,0
04/25/1990,93.77,93.78,93.77,93.78,0,0
04/26/1990,93.78,93.78,93.09,93.09,0,0
04/27/1990,93.09,93.2,93.09,93.2,0,0
04/30/1990,93.2,93.2,93.02,93.02,0,0
05/01/1990,93.02,93.07,93.02,93.07,0,0
05/02/1990,93.07,93.09,93.07,93.09,0,0
05/03/1990,93.09,93.24,93.09,93.24,0,0
05/04/1990,93.24,93.24,93.13,93.13,0,0
05/07/1990,93.13,93.13,92.37,92.37,0,0
05/08/1990,92.37,92.37,92.01,92.01,0,0
05/09/1990,92.01,92.01,91.15,91.15,0,0
05/10/1990,91.15,91.21,91.15,91.21,0,0
05/11/1990,91.21,91.21,91.12,91.12,0,0
05/14/1990,91.12,91.12,91.1,91.1,0,0
05/15/1990,91.1,91.1,91.09,91.09,0,0
05/16/1990,91.09,91.16,91.09,91.16,0,0
05/17/1990,91.16,91.34,91.16,91.34,0,0
05/18/1990,91.34,91.34,91.31,91.31,0,0
05/21/1990,91.31,91.91,91.31,91.91,0,0
05/22/1990,91.91,92,91.91,92,0,0
05/23/1990,92,92.14,92,92.14,0,0
05/24/1990,92.14,92.37,92.14,92.37,0,0
05/25/1990,92.37,92.37,92.26,92.26,0,0
05/29/1990,92.26,92.26,92.03,92.03,0,0
05/30/1990,92.03,92.32,92.03,92.32,0,0
05/31/1990,92.32,92.98,92.32,92.98,0,0
06/01/1990,92.98,92.98,92.96,92.96,0,0
06/04/1990,92.96,92.96,92.91,92.91,0,0
06/05/1990,92.91,92.91,92.61,92.61,0,0
06/06/1990,92.61,92.64,92.61,92.64,0,0
06/07/1990,92.64,92.74,92.64,92.74,0,0
06/08/1990,92.74,93.08,92.74,93.08,0,0
06/11/1990,93.08,93.08,92.92,92.92,0,0
06/12/1990,92.92,92.93,92.92,92.93,0,0
06/13/1990,92.93,92.93,92.52,92.52,0,0
06/14/1990,92.52,92.82,92.52,92.82,0,0
06/15/1990,92.82,92.82,92.58,92.58,0,0
06/18/1990,92.58,92.58,92.12,92.12,0,0
06/19/1990,92.12,92.12,91.78,91.78,0,0
06/20/1990,91.78,92.08,91.78,92.08,0,0
06/21/1990,92.08,92.09,92.08,92.09,0,0
06/22/1990,92.09,92.09,91.99,91.99,0,0
06/25/1990,91.99,92.17,91.99,92.17,0,0
06/26/1990,92.17,92.17,91.52,91.52,0,0
06/27/1990,91.52,91.52,91.44,91.44,0,0
06/28/1990,91.44,91.67,91.44,91.67,0,0
06/29/1990,91.67,91.67,91.15,91.15,0,0
07/02/1990,91.15,91.15,90.59,90.59,0,0
07/03/1990,90.59,90.59,90.41,90.41,0,0
07/05/1990,90.41,90.45,90.41,90.45,0,0
07/06/1990,90.45,90.52,90.45,90.52,0,0
07/09/1990,90.52,90.52,90.28,90.28,0,0
07/10/1990,90.28,90.28,89.62,89.62,0,0
07/11/1990,89.62,90.05,89.62,90.05,0,0
07/12/1990,90.05,90.05,89.53,89.53,0,0
07/13/1990,89.53,89.96,89.53,89.96,0,0
07/16/1990,89.96,90.28,89.96,90.28,0,0
07/17/1990,90.28,90.28,89.7,89.7,0,0
07/18/1990,89.7,89.84,89.7,89.84,0,0
07/19/1990,89.84,89.84,89.62,89.62,0,0
07/20/1990,89.62,89.67,89.62,89.67,0,0
07/23/1990,89.67,89.67,88.89,88.89,0,0
07/24/1990,88.89,88.89,88.85,88.85,0,0
07/25/1990,88.85,89.16,88.85,89.16,0,0
07/26/1990,89.16,89.16,89.14,89.14,0,0
07/27/1990,89.14,89.14,88.43,88.43,0,0
07/30/1990,88.43,88.43,88.06,88.06,0,0
07/31/1990,88.06,88.06,87.17,87.17,0,0
08/01/1990,87.17,87.4,87.17,87.4,0,0
08/02/1990,87.4,87.73,87.4,87.73,0,0
08/03/1990,87.73,87.73,87.73,87.73,0,0
08/06/1990,87.73,87.73,87.12,87.12,0,0
08/07/1990,87.12,87.34,87.12,87.34,0,0
08/08/1990,87.34,87.58,87.34,87.58,0,0
08/09/1990,87.58,87.75,87.58,87.75,0,0
08/10/1990,87.75,87.75,87.53,87.53,0,0
08/13/1990,87.53,87.53,86.33,86.38,0,0
08/14/1990,86.38,86.38,86.38,86.38,0,0
08/15/1990,86.38,86.38,86.26,86.26,0,0
08/16/1990,86.26,86.26,85.83,85.83,0,0
08/17/1990,85.83,85.83,85.57,85.57,0,0
08/20/1990,85.57,86.19,85.57,86.19,0,0
08/21/1990,86.19,86.19,86.13,86.13,0,0
08/22/1990,86.13,86.13,85.79,85.79,0,0
08/23/1990,85.79,85.79,85.09,85.09,0,0
08/24/1990,85.09,85.73,85.09,85.73,0,0
08/27/1990,85.73,85.73,85.26,85.26,0,0
08/28/1990,85.26,85.37,85.26,85.37,0,0
08/29/1990,85.37,85.57,85.37,85.57,0,0
08/30/1990,85.57,86.02,85.57,86.02,0,0
08/31/1990,86.02,86.02,86.02,86.02,0,0
09/04/1990,86.02,86.78,86.02,86.78,0,0
09/05/1990,86.78,86.78,85.73,85.73,0,0
09/06/1990,85.73,85.73,85.54,85.54,0,0
09/07/1990,85.54,86.03,85.54,86.03,0,0
09/10/1990,86.03,86.75,86.03,86.75,0,0
09/11/1990,86.75,86.97,86.75,86.97,0,0
09/12/1990,86.97,86.97,86.88,86.88,0,0
09/13/1990,86.88,86.88,85.81,85.81,0,0
09/14/1990,85.81,85.81,85.72,85.72,0,0
09/17/1990,85.72,85.72,84.88,84.88,0,0
09/18/1990,84.88,85.24,84.88,85.24,0,0
09/19/1990,85.24,85.96,85.24,85.96,0,0
09/20/1990,85.96,86.15,85.96,86.15,0,0
09/21/1990,86.15,86.28,86.15,86.28,0,0
09/24/1990,86.28,86.28,85.4,85.4,0,0
09/25/1990,85.4,85.93,85.4,85.93,0,0
09/26/1990,85.93,85.93,85.82,85.82,0,0
09/27/1990,85.82,85.82,85.65,85.65,0,0
09/28/1990,85.65,86,85.65,86,0,0
10/01/1990,86,86,85.47,85.47,0,0
10/02/1990,85.47,85.47,85.22,85.22,0,0
10/03/1990,85.22,85.22,84.73,84.73,0,0
10/04/1990,84.73,84.73,84.25,84.25,0,0
10/05/1990,84.25,84.28,84.25,84.28,0,0
10/08/1990,84.28,84.28,83.6,83.6,0,0
10/09/1990,83.6,83.6,83.39,83.39,0,0
10/10/1990,83.39,83.39,83.32,83.32,0,0
10/11/1990,83.32,83.32,82.78,82.78,0,0
10/12/1990,82.78,83.22,82.78,83.22,0,0
10/15/1990,83.22,83.22,83.22,83.22,0,0
10/16/1990,83.22,83.22,82.59,82.59,0,0
10/17/1990,82.59,82.65,82.59,82.65,0,0
10/18/1990,82.65,82.65,81.98,81.98,0,0
10/19/1990,81.98,82.33,81.98,82.33,0,0
10/22/1990,82.33,83.08,82.33,83.08,0,0
10/23/1990,83.08,83.08,83.07,83.07,0,0
10/24/1990,83.07,83.07,82.49,82.49,0,0
10/25/1990,82.49,82.94,82.49,82.94,0,0
10/26/1990,82.94,82.96,82.94,82.96,0,0
10/29/1990,82.96,83.2,82.96,83.2,0,0
10/30/1990,83.2,83.2,82.92,82.92,0,0
10/31/1990,82.92,83.11,82.92,83.11,0,0
11/01/1990,83.11,83.11,82.81,82.81,0,0
11/02/1990,82.81,82.81,82.26,82.26,0,0
11/05/1990,82.26,82.26,82.26,82.26,0,0
11/06/1990,82.26,82.26,81.69,81.69,0,0
11/07/1990,81.69,82.09,81.69,82.09,0,0
11/08/1990,82.09,82.09,82.01,82.01,0,0
11/09/1990,82.01,82.14,82.01,82.14,0,0
11/12/1990,82.14,82.14,82.13,82.13,0,0
11/13/1990,82.13,82.13,81.77,81.77,0,0
11/14/1990,81.77,81.77,81.61,81.61,0,0
11/15/1990,81.61,81.84,81.61,81.84,0,0
11/16/1990,81.84,81.84,81.62,81.62,0,0
11/19/1990,81.62,81.62,81.56,81.56,0,0
11/20/1990,81.56,81.65,81.56,81.65,0,0
11/21/1990,81.65,81.65,81.5,81.5,0,0
11/23/1990,81.5,81.86,81.5,81.86,0,0
11/26/1990,81.86,82.08,81.86,82.08,0,0
11/27/1990,82.08,82.08,81.69,81.69,0,0
11/28/1990,81.69,82.13,81.69,82.13,0,0
11/29/1990,82.13,83.12,82.13,83.12,0,0
11/30/1990,83.12,83.12,83,83,0,0
12/03/1990,83,83.81,83,83.81,0,0
12/04/1990,83.81,83.81,83.34,83.34,0,0
12/05/1990,83.34,83.34,83.26,83.26,0,0
12/06/1990,83.26,83.26,82.75,82.75,0,0
12/07/1990,82.75,82.75,81.92,81.92,0,0
12/10/1990,81.92,82.08,81.92,82.08,0,0
12/11/1990,82.08,82.43,82.08,82.43,0,0
12/12/1990,82.43,82.43,82.16,82.16,0,0
12/13/1990,82.16,82.16,81.27,81.27,0,0
12/14/1990,81.27,82.72,81.27,82.72,0,0
12/17/1990,82.72,82.8,82.72,82.8,0,0
12/18/1990,82.8,82.8,82.7,82.7,0,0
12/19/1990,82.7,82.7,82.6,82.6,0,0
12/20/1990,82.6,82.6,82.6,82.6,0,0
12/21/1990,82.6,83.81,82.6,83.81,0,0
12/24/1990,83.81,84.71,83.81,84.71,0,0
12/26/1990,84.71,85.04,84.71,85.04,0,0
12/27/1990,85.04,85.04,85.04,85.04,0,0
12/28/1990,85.04,85.04,84.8,84.8,0,0
12/31/1990,84.8,84.8,83.07,83.07,0,0
01/02/1991,83.07,83.07,82.81,82.81,0,0
01/03/1991,82.81,82.81,82.73,82.73,0,0
01/04/1991,82.73,83.38,82.73,83.38,0,0
01/07/1991,83.38,84.7,83.38,84.7,0,0
01/08/1991,84.7,84.94,84.7,84.94,0,0
01/09/1991,84.94,84.94,84.58,84.58,0,0
01/10/1991,84.58,84.58,84.36,84.36,0,0
01/11/1991,84.36,84.41,84.36,84.41,0,0
01/14/1991,84.41,84.95,84.41,84.95,0,0
01/15/1991,84.95,84.95,84.85,84.85,0,0
01/16/1991,84.85,85.08,84.85,85.08,0,0
01/17/1991,85.08,85.08,83.2,83.2,0,0
01/18/1991,83.2,83.2,82.77,82.77,0,0
01/21/1991,82.77,82.77,82.45,82.45,0,0
01/22/1991,82.45,82.81,82.45,82.81,0,0
01/23/1991,82.81,82.81,82.3,82.3,0,0
01/24/1991,82.3,82.42,82.3,82.42,0,0
01/25/1991,82.42,82.73,82.42,82.73,0,0
01/28/1991,82.73,82.73,82.39,82.39,0,0
01/29/1991,82.39,82.72,82.39,82.72,0,0
01/30/1991,82.72,82.72,82.48,82.48,0,0
01/31/1991,82.48,82.48,81.93,81.93,0,0
02/01/1991,81.93,81.93,81.65,81.65,0,0
02/04/1991,81.65,81.65,81.43,81.43,0,0
02/05/1991,81.43,81.43,81.02,81.02,0,0
02/06/1991,81.02,81.02,80.49,80.49,0,0
02/07/1991,80.49,80.84,80.49,80.84,0,0
02/08/1991,80.84,80.88,80.84,80.88,0,0
02/11/1991,80.88,80.88,80.44,80.44,0,0
02/12/1991,80.44,80.76,80.44,80.76,0,0
02/13/1991,80.76,81.32,80.76,81.32,0,0
02/14/1991,81.32,81.38,81.32,81.38,0,0
02/15/1991,81.38,81.91,81.38,81.91,0,0
02/19/1991,81.91,82.63,81.91,82.63,0,0
02/20/1991,82.63,82.69,82.63,82.69,0,0
02/21/1991,82.69,82.69,82.42,82.42,0,0
02/22/1991,82.42,83.15,82.42,83.15,0,0
02/25/1991,83.15,83.93,83.15,83.93,0,0
02/26/1991,83.93,83.93,83.91,83.91,0,0
02/27/1991,83.91,83.91,83.87,83.87,0,0
02/28/1991,83.87,84.12,83.87,84.12,0,0
03/01/1991,84.12,84.81,84.12,84.81,0,0
03/04/1991,84.81,84.81,84.71,84.71,0,0
03/05/1991,84.71,85.06,84.71,85.06,0,0
03/06/1991,85.06,85.06,85.04,85.04,0,0
03/07/1991,85.04,85.25,85.04,85.25,0,0
03/08/1991,85.25,86.29,85.25,86.29,0,0
03/11/1991,86.29,86.87,86.29,86.87,0,0
03/12/1991,86.87,86.87,86.39,86.39,0,0
03/13/1991,86.39,86.39,86.26,86.26,0,0
03/14/1991,86.26,86.61,86.26,86.61,0,0
03/15/1991,86.61,87.86,86.61,87.86,0,0
03/18/1991,87.86,88.91,87.86,88.91,0,0
03/19/1991,88.91,89.52,88.91,89.52,0,0
03/20/1991,89.52,89.52,89.36,89.36,0,0
03/21/1991,89.36,89.36,88.8,88.8,0,0
03/22/1991,88.8,89.28,88.8,89.28,0,0
03/25/1991,89.28,91.07,89.28,91.07,0,0
03/26/1991,91.07,91.12,91.07,91.12,0,0
03/27/1991,91.12,92.13,91.12,92.13,0,0
03/28/1991,92.13,92.13,92.04,92.04,0,0
04/01/1991,92.04,92.04,90.81,90.81,0,0
04/02/1991,90.81,90.81,90.14,90.14,0,0
04/03/1991,90.14,90.35,90.14,90.35,0,0
04/04/1991,90.35,90.35,89.85,89.85,0,0
04/05/1991,89.85,90.55,89.85,90.55,0,0
04/08/1991,90.55,90.9,90.55,90.9,0,0
04/09/1991,90.9,90.9,89.62,89.62,0,0
04/10/1991,89.62,90.56,89.62,90.56,0,0
04/11/1991,90.56,90.56,89.98,89.98,0,0
04/12/1991,89.98,90.49,89.98,90.49,0,0
04/15/1991,90.49,90.49,89.52,89.52,0,0
04/16/1991,89.52,89.54,89.52,89.54,0,0
04/17/1991,89.54,89.77,89.54,89.77,0,0
04/18/1991,89.77,91.3,89.77,91.3,0,0
04/19/1991,91.3,92.68,91.3,92.68,0,0
04/22/1991,92.68,93.88,92.68,93.88,0,0
04/23/1991,93.88,93.88,92.85,92.85,0,0
04/24/1991,92.85,93.2,92.85,93.2,0,0
04/25/1991,93.2,93.27,93.2,93.27,0,0
04/26/1991,93.27,93.36,93.27,93.36,0,0
04/29/1991,93.36,93.42,93.36,93.42,0,0
04/30/1991,93.42,93.42,91.59,91.59,0,0
05/01/1991,91.59,91.91,91.59,91.91,0,0
05/02/1991,91.91,92.26,91.91,92.26,0,0
05/03/1991,92.26,93.48,92.26,93.48,0,0
05/06/1991,93.48,93.48,92.71,92.71,0,0
05/07/1991,92.71,92.71,92.13,92.13,0,0
05/08/1991,92.13,92.6,92.13,92.6,0,0
05/09/1991,92.6,92.6,92.59,92.59,0,0
05/10/1991,92.59,92.59,92.4,92.4,0,0
05/13/1991,92.4,92.4,91.93,91.93,0,0
05/14/1991,91.93,91.93,91.38,91.38,0,0
05/15/1991,91.38,91.38,90.77,90.77,0,0
05/16/1991,90.77,91.11,90.77,91.11,0,0
05/17/1991,91.11,92.88,91.11,92.88,0,0
05/20/1991,92.88,92.88,92.72,92.72,0,0
05/21/1991,92.72,92.72,91.78,91.78,0,0
05/22/1991,91.78,92.23,91.78,92.23,0,0
05/23/1991,92.23,92.23,91.91,91.91,0,0
05/24/1991,91.91,91.91,91.74,91.74,0,0
05/28/1991,91.74,91.74,91.18,91.18,0,0
05/29/1991,91.18,91.96,91.18,91.96,0,0
05/30/1991,91.96,92.27,91.96,92.27,0,0
05/31/1991,92.27,93.13,92.27,93.13,0,0
06/03/1991,93.13,93.42,93.13,93.42,0,0
06/04/1991,93.42,93.42,93.27,93.27,0,0
06/05/1991,93.27,93.52,93.27,93.52,0,0
06/06/1991,93.52,93.76,93.52,93.76,0,0
06/07/1991,93.76,94.56,93.76,94.56,0,0
06/10/1991,94.56,94.57,94.56,94.57,0,0
06/11/1991,94.57,94.85,94.57,94.85,0,0
06/12/1991,94.85,95.47,94.85,95.47,0,0
06/13/1991,95.47,95.68,95.47,95.68,0,0
06/14/1991,95.68,95.74,95.68,95.74,0,0
06/17/1991,95.74,95.88,95.74,95.88,0,0
06/18/1991,95.88,96.63,95.88,96.63,0,0
06/19/1991,96.63,96.63,95.55,95.55,0,0
06/20/1991,95.55,95.55,95.39,95.39,0,0
06/21/1991,95.39,95.81,95.39,95.81,0,0
06/24/1991,95.81,95.81,95.01,95.01,0,0
06/25/1991,95.01,95.58,95.01,95.58,0,0
06/26/1991,95.58,95.58,95.3,95.3,0,0
06/27/1991,95.3,95.55,95.3,95.55,0,0
06/28/1991,95.55,96.06,95.55,96.06,0,0
07/01/1991,96.06,96.74,96.06,96.74,0,0
07/02/1991,96.74,97.21,96.74,97.21,0,0
07/03/1991,97.21,97.21,97.06,97.06,0,0
07/05/1991,97.06,97.06,96.71,96.71,0,0
07/08/1991,96.71,96.71,96,96,0,0
07/09/1991,96,96.5,96,96.5,0,0
07/10/1991,96.5,96.5,96.31,96.31,0,0
07/11/1991,96.31,97.18,96.31,97.18,0,0
07/12/1991,97.18,97.18,95.06,95.06,0,0
07/15/1991,95.06,95.06,95.02,95.02,0,0
07/16/1991,95.02,95.58,95.02,95.58,0,0
07/17/1991,95.58,95.58,95.24,95.24,0,0
07/18/1991,95.24,95.24,94.68,94.68,0,0
07/19/1991,94.68,94.68,93.46,93.46,0,0
07/22/1991,93.46,94.09,93.46,94.09,0,0
07/23/1991,94.09,94.09,93.87,93.87,0,0
07/24/1991,93.87,93.87,93.23,93.23,0,0
07/25/1991,93.23,94.28,93.23,94.28,0,0
07/26/1991,94.28,94.28,93.47,93.47,0,0
07/29/1991,93.47,93.75,93.47,93.75,0,0
07/30/1991,93.75,93.95,93.75,93.95,0,0
07/31/1991,93.95,93.95,93.45,93.45,0,0
08/01/1991,93.45,94.05,93.45,94.05,0,0
08/02/1991,94.05,94.05,93.36,93.36,0,0
08/05/1991,93.36,93.36,92.34,92.34,0,0
08/06/1991,92.34,92.34,91.88,91.88,0,0
08/07/1991,91.88,92.01,91.88,92.01,0,0
08/08/1991,92.01,92.36,92.01,92.36,0,0
08/09/1991,92.36,92.86,92.36,92.86,0,0
08/12/1991,92.86,92.86,92.68,92.68,0,0
08/13/1991,92.68,92.97,92.68,92.97,0,0
08/14/1991,92.97,93.2,92.97,93.2,0,0
08/15/1991,93.2,93.74,93.2,93.74,0,0
08/16/1991,93.74,94.39,93.74,94.39,0,0
08/19/1991,94.39,96.46,94.39,96.46,0,0
08/20/1991,96.46,96.46,95.66,95.66,0,0
08/21/1991,95.66,95.66,93.12,93.12,0,0
08/22/1991,93.12,93.12,92.83,92.83,0,0
08/23/1991,92.83,93.59,92.83,93.59,0,0
08/26/1991,93.59,93.59,93.5,93.5,0,0
08/27/1991,93.5,93.61,93.5,93.61,0,0
08/28/1991,93.61,93.61,93.14,93.14,0,0
08/29/1991,93.14,93.39,93.14,93.39,0,0
08/30/1991,93.39,93.49,93.39,93.49,0,0
09/03/1991,93.49,93.49,92.97,92.97,0,0
09/04/1991,92.97,92.97,92.92,92.92,0,0
09/05/1991,92.92,93,92.92,93,0,0
09/06/1991,93,93,92.11,92.11,0,0
09/09/1991,92.11,92.11,91.11,91.11,0,0
09/10/1991,91.11,91.17,91.11,91.17,0,0
09/11/1991,91.17,91.2,91.17,91.2,0,0
09/12/1991,91.2,91.2,90.55,90.55,0,0
09/13/1991,90.55,91.78,90.55,91.78,0,0
09/16/1991,91.78,91.78,90.35,90.35,0,0
09/17/1991,90.35,90.35,90.19,90.19,0,0
09/18/1991,90.19,90.83,90.19,90.83,0,0
09/19/1991,90.83,90.95,90.83,90.95,0,0
09/20/1991,90.95,90.95,90.78,90.78,0,0
09/23/1991,90.78,90.78,90.07,90.07,0,0
09/24/1991,90.07,90.6,90.07,90.6,0,0
09/25/1991,90.6,90.6,90.55,90.55,0,0
09/26/1991,90.55,90.83,90.55,90.83,0,0
09/27/1991,90.83,90.83,90.12,90.12,0,0
09/30/1991,90.12,90.12,89.76,89.76,0,0
10/01/1991,89.76,89.97,89.76,89.97,0,0
10/02/1991,89.97,89.97,89.85,89.85,0,0
10/03/1991,89.85,89.85,89.54,89.54,0,0
10/04/1991,89.54,90.13,89.54,90.13,0,0
10/07/1991,90.13,90.13,90.12,90.12,0,0
10/08/1991,90.12,90.95,90.12,90.95,0,0
10/09/1991,90.95,90.95,90.49,90.49,0,0
10/10/1991,90.49,90.81,90.49,90.81,0,0
10/11/1991,90.81,91.57,90.81,91.57,0,0
10/14/1991,91.57,91.57,90.89,90.89,0,0
10/15/1991,90.89,91.44,90.89,91.44,0,0
10/16/1991,91.44,91.44,91.26,91.26,0,0
10/17/1991,91.26,91.26,90.97,90.97,0,0
10/18/1991,90.97,90.97,90.35,90.35,0,0
10/21/1991,90.35,90.74,90.35,90.74,0,0
10/22/1991,90.74,91,90.74,91,0,0
10/23/1991,91,91.62,91,91.62,0,0
10/24/1991,91.62,91.62,91.17,91.17,0,0
10/25/1991,91.17,91.17,91.13,91.13,0,0
10/28/1991,91.13,91.89,91.13,91.89,0,0
10/29/1991,91.89,91.89,90.48,90.48,0,0
10/30/1991,90.48,90.48,89.96,89.96,0,0
10/31/1991,89.96,89.96,89.93,89.93,0,0
11/01/1991,89.93,89.93,88.7,88.7,0,0
11/04/1991,88.7,88.7,88.26,88.26,0,0
11/05/1991,88.26,88.54,88.26,88.54,0,0
11/06/1991,88.54,88.58,88.54,88.58,0,0
11/07/1991,88.58,88.6,88.58,88.6,0,0
11/08/1991,88.6,88.89,88.6,88.89,0,0
11/11/1991,88.89,88.89,88.64,88.64,0,0
11/12/1991,88.64,88.64,88.62,88.62,0,0
11/13/1991,88.62,88.62,88.54,88.54,0,0
11/14/1991,88.54,88.54,88.26,88.26,0,0
11/15/1991,88.26,88.26,88.14,88.14,0,0
11/18/1991,88.14,88.14,87.45,87.45,0,0
11/19/1991,87.45,87.45,86.87,86.87,0,0
11/20/1991,86.87,87.22,86.87,87.22,0,0
11/21/1991,87.22,87.22,87.11,87.11,0,0
11/22/1991,87.11,87.11,86.56,86.56,0,0
11/25/1991,86.56,86.61,86.56,86.61,0,0
11/26/1991,86.61,87.97,86.61,87.97,0,0
11/27/1991,87.97,87.97,87.86,87.86,0,0
11/29/1991,87.86,88.19,87.86,88.19,0,0
12/02/1991,88.19,88.19,87.74,87.74,0,0
12/03/1991,87.74,87.74,87.67,87.67,0,0
12/04/1991,87.67,87.67,87.41,87.41,0,0
12/05/1991,87.41,87.41,86.63,86.63,0,0
12/06/1991,86.63,86.63,85.79,85.79,0,0
12/09/1991,85.79,85.96,85.79,85.96,0,0
12/10/1991,85.96,86.12,85.96,86.12,0,0
12/11/1991,86.12,86.34,86.12,86.34,0,0
12/12/1991,86.34,86.48,86.34,86.48,0,0
12/13/1991,86.48,86.57,86.48,86.57,0,0
12/16/1991,86.57,86.57,86.1,86.1,0,0
12/17/1991,86.1,86.1,86.02,86.02,0,0
12/18/1991,86.02,86.02,85.8,85.8,0,0
12/19/1991,85.8,85.8,85.4,85.4,0,0
12/20/1991,85.4,85.4,84.42,84.42,0,0
12/23/1991,84.42,84.42,83.45,83.45,0,0
12/24/1991,83.45,83.88,83.45,83.88,0,0
12/26/1991,83.88,83.88,83.31,83.31,0,0
12/27/1991,83.31,83.62,83.31,83.62,0,0
12/30/1991,83.62,83.65,83.62,83.65,0,0
12/31/1991,83.65,83.65,83.65,83.65,0,0
01/02/1992,83.65,83.83,83.65,83.83,0,0
01/03/1992,83.83,84.46,83.83,84.46,0,0
01/06/1992,84.46,84.46,83.17,83.17,0,0
01/07/1992,83.17,83.17,83.08,83.08,0,0
01/08/1992,83.08,83.08,82.92,82.92,0,0
01/09/1992,82.92,85.26,82.92,85.26,0,0
01/10/1992,85.26,86.41,85.26,86.41,0,0
01/13/1992,86.41,86.41,86.15,86.15,0,0
01/14/1992,86.15,86.81,86.15,86.81,0,0
01/15/1992,86.81,88.37,86.81,88.37,0,0
01/16/1992,88.37,88.37,87.95,87.95,0,0
01/17/1992,87.95,87.95,86.43,86.43,0,0
01/20/1992,86.43,86.43,86.32,86.32,0,0
01/21/1992,86.32,86.32,86.15,86.15,0,0
01/22/1992,86.15,86.26,86.15,86.26,0,0
01/23/1992,86.26,86.95,86.26,86.95,0,0
01/24/1992,86.95,86.95,86.54,86.54,0,0
01/27/1992,86.54,87.36,86.54,87.36,0,0
01/28/1992,87.36,87.36,87.05,87.05,0,0
01/29/1992,87.05,87.05,87.02,87.02,0,0
01/30/1992,87.02,87.54,87.02,87.54,0,0
01/31/1992,87.54,87.54,87.49,87.49,0,0
02/03/1992,87.49,87.49,87.08,87.08,0,0
02/04/1992,87.08,87.08,86.7,86.7,0,0
02/05/1992,86.7,86.7,86.25,86.25,0,0
02/06/1992,86.25,86.25,86.1,86.1,0,0
02/07/1992,86.1,86.1,85.29,85.29,0,0
02/10/1992,85.29,86.1,85.29,86.1,0,0
02/11/1992,86.1,86.93,86.1,86.93,0,0
02/12/1992,86.93,87.5,86.93,87.5,0,0
02/13/1992,87.5,88.2,87.5,88.2,0,0
02/14/1992,88.2,88.2,88.18,88.18,0,0
02/18/1992,88.18,89.17,88.18,89.17,0,0
02/19/1992,89.17,89.17,89.05,89.05,0,0
02/20/1992,89.05,89.18,89.05,89.18,0,0
02/21/1992,89.18,89.57,89.18,89.57,0,0
02/24/1992,89.57,89.57,89.52,89.52,0,0
02/25/1992,89.52,89.81,89.52,89.81,0,0
02/26/1992,89.81,89.81,89.2,89.2,0,0
02/27/1992,89.2,89.2,89.09,89.09,0,0
02/28/1992,89.09,89.09,88.99,88.99,0,0
03/02/1992,88.99,89.16,88.99,89.16,0,0
03/03/1992,89.16,90.02,89.16,90.02,0,0
03/04/1992,90.02,90.53,90.02,90.53,0,0
03/05/1992,90.53,90.69,90.53,90.69,0,0
03/06/1992,90.69,90.69,90.48,90.48,0,0
03/09/1992,90.48,90.48,90.26,90.26,0,0
03/10/1992,90.26,90.72,90.26,90.72,0,0
03/11/1992,90.72,90.72,90.35,90.35,0,0
03/12/1992,90.35,90.83,90.35,90.83,0,0
03/13/1992,90.83,90.83,90.76,90.76,0,0
03/16/1992,90.76,90.76,90.54,90.54,0,0
03/17/1992,90.54,90.54,89.83,89.83,0,0
03/18/1992,89.83,90,89.83,90,0,0
03/19/1992,90,90.91,90,90.91,0,0
03/20/1992,90.91,91,90.91,91,0,0
03/23/1992,91,91,90.68,90.68,0,0
03/24/1992,90.68,90.68,90.5,90.5,0,0
03/25/1992,90.5,90.5,90.04,90.04,0,0
03/26/1992,90.04,90.52,90.04,90.52,0,0
03/27/1992,90.52,90.52,89.56,89.56,0,0
03/30/1992,89.56,89.72,89.56,89.72,0,0
03/31/1992,89.72,89.72,89.72,89.72,0,0
04/01/1992,89.72,90.22,89.72,90.22,0,0
04/02/1992,90.22,90.22,89.85,89.85,0,0
04/03/1992,89.85,89.85,89.01,89.01,0,0
04/06/1992,89.01,89.01,88.96,88.96,0,0
04/07/1992,88.96,88.96,88.88,88.88,0,0
04/08/1992,88.88,89.01,88.88,89.01,0,0
04/09/1992,89.01,89.01,88.48,88.48,0,0
04/10/1992,88.48,89.27,88.48,89.27,0,0
04/13/1992,89.27,89.88,89.27,89.88,0,0
04/14/1992,89.88,89.88,89.76,89.76,0,0
04/15/1992,89.76,90.13,89.76,90.13,0,0
04/16/1992,90.13,90.51,90.13,90.51,0,0
04/20/1992,90.51,90.51,90.33,90.33,0,0
04/21/1992,90.33,90.51,90.33,90.51,0,0
04/22/1992,90.51,90.51,90.24,90.24,0,0
04/23/1992,90.24,90.28,90.24,90.28,0,0
04/24/1992,90.28,90.28,89.79,89.79,0,0
04/27/1992,89.79,89.79,89.68,89.68,0,0
04/28/1992,89.68,89.75,89.68,89.75,0,0
04/29/1992,89.75,89.93,89.75,89.93,0,0
04/30/1992,89.93,89.93,89.62,89.62,0,0
05/01/1992,89.62,89.62,89.12,89.12,0,0
05/04/1992,89.12,89.42,89.12,89.42,0,0
05/05/1992,89.42,89.42,89.05,89.05,0,0
05/06/1992,89.05,89.05,88.61,88.61,0,0
05/07/1992,88.61,89.11,88.61,89.11,0,0
05/08/1992,89.11,89.39,89.11,89.39,0,0
05/11/1992,89.39,89.39,89.17,89.17,0,0
05/12/1992,89.17,89.17,88.26,88.26,0,0
05/13/1992,88.26,88.26,87.61,87.61,0,0
05/14/1992,87.61,87.65,87.61,87.65,0,0
05/15/1992,87.65,87.69,87.65,87.69,0,0
05/18/1992,87.69,87.69,86.91,86.91,0,0
05/19/1992,86.91,86.91,86.75,86.75,0,0
05/20/1992,86.75,87.27,86.75,87.27,0,0
05/21/1992,87.27,87.86,87.27,87.86,0,0
05/22/1992,87.86,87.9,87.86,87.9,0,0
05/26/1992,87.9,87.9,87.65,87.65,0,0
05/27/1992,87.65,88.83,87.65,88.83,0,0
05/28/1992,88.83,88.83,88.26,88.26,0,0
05/29/1992,88.26,88.26,87.22,87.22,0,0
06/01/1992,87.22,87.22,87.1,87.1,0,0
06/02/1992,87.1,87.34,87.1,87.34,0,0
06/03/1992,87.34,87.34,87.26,87.26,0,0
06/04/1992,87.26,87.26,87.08,87.08,0,0
06/05/1992,87.08,87.08,86.58,86.58,0,0
06/08/1992,86.58,86.58,86.57,86.57,0,0
06/09/1992,86.57,86.72,86.57,86.72,0,0
06/10/1992,86.72,86.78,86.72,86.78,0,0
06/11/1992,86.78,86.78,86.01,86.01,0,0
06/12/1992,86.01,86.01,85.97,85.97,0,0
06/15/1992,85.97,85.97,85.72,85.72,0,0
06/16/1992,85.72,85.72,85.44,85.44,0,0
06/17/1992,85.44,85.9,85.44,85.9,0,0
06/18/1992,85.9,85.9,85.61,85.61,0,0
06/19/1992,85.61,85.89,85.61,85.89,0,0
06/22/1992,85.89,85.89,85.66,85.66,0,0
06/23/1992,85.66,85.66,85.57,85.57,0,0
06/24/1992,85.57,85.57,84.9,84.9,0,0
06/25/1992,84.9,84.9,84.28,84.28,0,0
06/26/1992,84.28,84.28,84.13,84.13,0,0
06/29/1992,84.13,84.13,83.43,83.43,0,0
06/30/1992,83.43,83.72,83.43,83.72,0,0
07/01/1992,83.72,83.72,83.64,83.64,0,0
07/02/1992,83.64,83.64,83.1,83.1,0,0
07/06/1992,83.1,83.13,83.1,83.13,0,0
07/07/1992,83.13,83.13,82.15,82.15,0,0
07/08/1992,82.15,82.16,82.15,82.16,0,0
07/09/1992,82.16,83.32,82.16,83.32,0,0
07/10/1992,83.32,83.32,82.62,82.62,0,0
07/13/1992,82.62,82.62,81.84,81.84,0,0
07/14/1992,81.84,82.18,81.84,82.18,0,0
07/15/1992,82.18,82.18,82.07,82.07,0,0
07/16/1992,82.07,82.07,81.75,81.75,0,0
07/17/1992,81.75,81.75,81.04,81.04,0,0
07/20/1992,81.04,82.54,81.04,82.54,0,0
07/21/1992,82.54,82.54,82.41,82.41,0,0
07/22/1992,82.41,82.44,82.41,82.44,0,0
07/23/1992,82.44,82.44,82.34,82.34,0,0
07/24/1992,82.34,83.18,82.34,83.18,0,0
07/27/1992,83.18,83.18,82.23,82.23,0,0
07/28/1992,82.23,82.23,81.83,81.83,0,0
07/29/1992,81.83,82.24,81.83,82.24,0,0
07/30/1992,82.24,82.24,82.2,82.2,0,0
07/31/1992,82.2,82.2,81.91,81.91,0,0
08/03/1992,81.91,81.93,81.91,81.93,0,0
08/04/1992,81.93,82.03,81.93,82.03,0,0
08/05/1992,82.03,82.44,82.03,82.44,0,0
08/06/1992,82.44,82.44,82.15,82.15,0,0
08/07/1992,82.15,82.15,81.65,81.65,0,0
08/10/1992,81.65,81.65,81.61,81.61,0,0
08/11/1992,81.61,81.73,81.61,81.73,0,0
08/12/1992,81.73,81.73,81.61,81.61,0,0
08/13/1992,81.61,81.61,81.3,81.3,0,0
08/14/1992,81.3,81.66,81.3,81.66,0,0
08/17/1992,81.66,81.66,81.58,81.58,0,0
08/18/1992,81.58,81.58,81.33,81.33,0,0
08/19/1992,81.33,81.33,81.19,81.19,0,0
08/20/1992,81.19,81.19,80.92,80.92,0,0
08/21/1992,80.92,80.92,80.16,80.16,0,0
08/24/1992,80.16,80.16,78.94,78.94,0,0
08/25/1992,78.94,78.94,78.87,78.87,0,0
08/26/1992,78.87,79.13,78.87,79.13,0,0
08/27/1992,79.13,79.31,79.13,79.31,0,0
08/28/1992,79.31,79.31,79.17,79.17,0,0
08/31/1992,79.17,79.17,78.87,78.87,0,0
09/01/1992,78.87,78.87,78.33,78.33,0,0
09/02/1992,78.33,78.41,78.33,78.41,0,0
09/03/1992,78.41,79.4,78.41,79.4,0,0
09/04/1992,79.4,79.4,78.86,78.86,0,0
09/08/1992,78.86,78.86,78.49,78.49,0,0
09/09/1992,78.49,79.43,78.49,79.43,0,0
09/10/1992,79.43,79.74,79.43,79.74,0,0
09/11/1992,79.74,81.01,79.74,81.01,0,0
09/14/1992,81.01,82.9,81.01,82.9,0,0
09/15/1992,82.9,83.32,82.9,83.32,0,0
09/16/1992,83.32,84.33,83.32,84.33,0,0
09/17/1992,84.33,84.33,83.92,83.92,0,0
09/18/1992,83.92,84.23,83.92,84.23,0,0
09/21/1992,84.23,84.42,84.23,84.42,0,0
09/22/1992,84.42,84.52,84.42,84.52,0,0
09/23/1992,84.52,84.52,84.46,84.46,0,0
09/24/1992,84.46,84.46,84.07,84.07,0,0
09/25/1992,84.07,84.07,83.85,83.85,0,0
09/28/1992,83.85,83.85,82.69,82.69,0,0
09/29/1992,82.69,82.69,81.04,81.04,0,0
09/30/1992,81.04,81.34,81.04,81.34,0,0
10/01/1992,81.34,81.91,81.34,81.91,0,0
10/02/1992,81.91,81.91,81.36,81.36,0,0
10/05/1992,81.36,82.33,81.36,82.33,0,0
10/06/1992,82.33,82.9,82.33,82.9,0,0
10/07/1992,82.9,82.9,82.25,82.25,0,0
10/08/1992,82.25,84.87,82.25,84.87,0,0
10/09/1992,84.87,84.87,83.93,83.93,0,0
10/12/1992,83.93,83.98,83.93,83.98,0,0
10/13/1992,83.98,83.98,83.95,83.95,0,0
10/14/1992,83.95,83.95,83.75,83.75,0,0
10/15/1992,83.75,83.75,83.5,83.5,0,0
10/16/1992,83.5,84.56,83.5,84.56,0,0
10/19/1992,84.56,85.29,84.56,85.29,0,0
10/20/1992,85.29,86.35,85.29,86.35,0,0
10/21/1992,86.35,86.5,86.35,86.5,0,0
10/22/1992,86.5,86.5,85.88,85.88,0,0
10/23/1992,85.88,86.8,85.88,86.8,0,0
10/26/1992,86.8,87.25,86.8,87.25,0,0
10/27/1992,87.25,87.25,86.86,86.86,0,0
10/28/1992,86.86,87.66,86.86,87.66,0,0
10/29/1992,87.66,87.66,87.33,87.33,0,0
10/30/1992,87.33,87.58,87.33,87.58,0,0
11/02/1992,87.58,88.84,87.58,88.84,0,0
11/03/1992,88.84,88.84,88.55,88.55,0,0
11/04/1992,88.55,88.93,88.55,88.93,0,0
11/05/1992,88.93,89.24,88.93,89.24,0,0
11/06/1992,89.24,89.88,89.24,89.88,0,0
11/09/1992,89.88,90.19,89.88,90.19,0,0
11/10/1992,90.19,90.19,90.15,90.15,0,0
11/11/1992,90.15,90.15,89.72,89.72,0,0
11/12/1992,89.72,89.72,89.46,89.46,0,0
11/13/1992,89.46,89.46,88.84,88.84,0,0
11/16/1992,88.84,90.01,88.84,90.01,0,0
11/17/1992,90.01,90.08,90.01,90.08,0,0
11/18/1992,90.08,90.08,89.95,89.95,0,0
11/19/1992,89.95,89.95,89.58,89.58,0,0
11/20/1992,89.58,91.19,89.58,91.19,0,0
11/23/1992,91.19,91.19,90.87,90.87,0,0
11/24/1992,90.87,90.87,90.85,90.85,0,0
11/25/1992,90.85,90.85,90.5,90.5,0,0
11/27/1992,91.41,91.47,91.05,91.19,0,0
11/30/1992,91.19,91.19,90.9,90.9,0,0
12/01/1992,90.9,90.9,90.09,90.09,0,0
12/02/1992,90.09,90.09,90.01,90.01,0,0
12/03/1992,90.01,90.22,90.01,90.22,0,0
12/04/1992,90.22,90.61,90.22,90.61,0,0
12/07/1992,90.61,90.61,89.06,89.06,0,0
12/08/1992,89.06,89.06,88.89,88.89,0,0
12/09/1992,88.89,89.73,88.89,89.73,0,0
12/10/1992,89.73,90.12,89.73,90.12,0,0
12/11/1992,90.12,90.12,90.09,90.09,0,0
12/14/1992,90.09,90.09,89.77,89.77,0,0
12/15/1992,89.77,89.83,89.77,89.83,0,0
12/16/1992,89.83,89.83,89.32,89.32,0,0
12/17/1992,89.32,89.42,89.32,89.42,0,0
12/18/1992,89.42,89.74,89.42,89.74,0,0
12/21/1992,89.74,89.82,89.74,89.82,0,0
12/22/1992,89.82,90.85,89.82,90.85,0,0
12/23/1992,90.85,91.08,90.85,91.08,0,0
12/24/1992,91.08,91.23,91.08,91.23,0,0
12/28/1992,91.23,92.29,91.23,92.29,0,0
12/29/1992,92.29,92.29,92.27,92.27,0,0
12/30/1992,92.27,92.27,92.17,92.17,0,0
12/31/1992,92.17,92.36,92.17,92.36,0,0
01/04/1993,92.36,93.55,92.36,93.55,0,0
01/05/1993,93.55,93.55,92.59,92.59,0,0
01/06/1993,92.59,93.05,92.59,93.05,0,0
01/07/1993,93.05,93.17,93.05,93.17,0,0
01/08/1993,93.17,93.43,93.17,93.43,0,0
01/11/1993,93.43,93.43,92.61,92.61,0,0
01/12/1993,92.61,92.86,92.61,92.86,0,0
01/13/1993,92.86,92.86,92.68,92.68,0,0
01/14/1993,92.68,92.71,92.68,92.71,0,0
01/15/1993,92.71,93.04,92.71,93.04,0,0
01/18/1993,93.04,93.04,92.01,92.01,0,0
01/19/1993,92.01,92.01,91.92,91.92,0,0
01/20/1993,91.92,91.92,91.63,91.63,0,0
01/21/1993,91.63,92.23,91.63,92.23,0,0
01/22/1993,92.23,92.23,91.48,91.48,0,0
01/25/1993,91.48,91.48,90.42,90.42,0,0
01/26/1993,90.42,90.66,90.42,90.66,0,0
01/27/1993,90.66,91.29,90.66,91.29,0,0
01/28/1993,91.29,91.29,91.26,91.26,0,0
01/29/1993,91.26,92.45,91.26,92.45,0,0
02/01/1993,92.45,93.66,92.45,93.66,0,0
02/02/1993,93.66,93.9,93.66,93.9,0,0
02/03/1993,93.9,94.28,93.9,94.28,0,0
02/04/1993,94.28,94.3,94.28,94.3,0,0
02/05/1993,94.3,94.37,94.3,94.37,0,0
02/08/1993,94.37,94.37,94.37,94.37,0,0
02/09/1993,94.37,94.37,94,94,0,0
02/10/1993,94,94.35,94,94.35,0,0
02/11/1993,94.35,94.35,94.28,94.28,0,0
02/12/1993,94.28,94.45,94.28,94.45,0,0
02/16/1993,94.45,94.45,93.24,93.24,0,0
02/17/1993,93.24,93.24,92.89,92.89,0,0
02/18/1993,92.89,93.29,92.89,93.29,0,0
02/19/1993,93.29,93.37,93.29,93.37,0,0
02/22/1993,93.37,93.37,92.66,92.66,0,0
02/23/1993,92.66,92.72,92.66,92.72,0,0
02/24/1993,92.72,93.4,92.72,93.4,0,0
02/25/1993,93.4,93.64,93.4,93.64,0,0
02/26/1993,93.8,94.13,93.52,94.05,0,0
03/01/1993,94.05,94.07,94.05,94.07,0,0
03/02/1993,94.07,94.07,93.46,93.46,0,0
03/03/1993,93.46,93.53,93.46,93.53,0,0
03/04/1993,93.53,93.53,93.06,93.06,0,0
03/05/1993,93.06,94.29,93.06,94.29,0,0
03/08/1993,94.29,94.29,94.04,94.04,0,0
03/09/1993,94.04,94.37,94.04,94.37,0,0
03/10/1993,94.37,94.42,94.37,94.42,0,0
03/11/1993,94.42,94.42,94.33,94.33,0,0
03/12/1993,94.33,94.47,94.33,94.47,0,0
03/15/1993,94.47,94.53,94.47,94.53,0,0
03/16/1993,94.53,94.53,94.23,94.23,0,0
03/17/1993,94.23,94.26,94.23,94.26,0,0
03/18/1993,94.26,94.26,93.23,93.23,0,0
03/19/1993,93.23,93.23,92.77,92.77,0,0
03/22/1993,92.77,92.89,92.77,92.89,0,0
03/23/1993,92.89,92.89,92.81,92.81,0,0
03/24/1993,92.81,93.3,92.81,93.3,0,0
03/25/1993,93.3,93.45,93.3,93.45,0,0
03/26/1993,93.45,93.45,92.94,92.94,0,0
03/29/1993,92.94,92.94,92.82,92.82,0,0
03/30/1993,92.82,92.82,92.52,92.52,0,0
03/31/1993,92.52,92.52,91.9,91.9,0,0
04/01/1993,91.9,91.9,91.04,91.04,0,0
04/02/1993,91.04,91.45,91.04,91.45,0,0
04/05/1993,91.45,91.45,91.18,91.18,0,0
04/06/1993,91.18,91.81,91.18,91.81,0,0
04/07/1993,91.81,91.94,91.81,91.94,0,0
04/08/1993,91.94,91.94,91.35,91.35,0,0
04/12/1993,91.35,91.35,90.72,90.72,0,0
04/13/1993,90.72,90.72,90.01,90.01,0,0
04/14/1993,90.01,90.61,90.01,90.61,0,0
04/15/1993,90.61,90.96,90.61,90.96,0,0
04/16/1993,90.96,90.96,90.96,90.96,0,0
04/19/1993,90.96,90.96,90.33,90.33,0,0
04/20/1993,90.33,90.33,90.06,90.06,0,0
04/21/1993,90.06,90.42,90.06,90.42,0,0
04/22/1993,90.42,90.42,90.24,90.24,0,0
04/23/1993,90.24,90.24,89.29,89.29,0,0
04/26/1993,89.29,89.29,88.51,88.51,0,0
04/27/1993,88.51,89.36,88.51,89.36,0,0
04/28/1993,89.36,89.36,89.31,89.31,0,0
04/29/1993,89.31,89.31,89.25,89.25,0,0
04/30/1993,89.25,89.54,89.25,89.54,0,0
05/03/1993,89.54,89.54,89.37,89.37,0,0
05/04/1993,89.37,89.37,89.07,89.07,0,0
05/05/1993,89.07,89.14,89.07,89.14,0,0
05/06/1993,89.14,89.14,88.75,88.75,0,0
05/07/1993,88.75,89.15,88.75,89.15,0,0
05/10/1993,89.15,90.51,89.15,90.51,0,0
05/11/1993,90.51,90.51,90.47,90.47,0,0
05/12/1993,90.47,90.72,90.47,90.72,0,0
05/13/1993,90.72,90.91,90.72,90.91,0,0
05/14/1993,90.91,90.91,90.13,90.13,0,0
05/17/1993,90.13,90.65,90.13,90.65,0,0
05/18/1993,90.65,90.96,90.65,90.96,0,0
05/19/1993,90.96,90.96,90.7,90.7,0,0
05/20/1993,90.7,90.7,90.24,90.24,0,0
05/21/1993,90.24,90.64,90.24,90.64,0,0
05/24/1993,90.64,91,90.64,91,0,0
05/25/1993,91,91,90.61,90.61,0,0
05/26/1993,90.61,90.61,90.5,90.5,0,0
05/27/1993,90.5,90.5,89.67,89.67,0,0
05/28/1993,89.67,89.67,88.88,89.02,0,0
06/01/1993,89.02,89.2,89.02,89.2,0,0
06/02/1993,89.2,89.4,89.2,89.4,0,0
06/03/1993,89.4,89.5,89.4,89.5,0,0
06/04/1993,89.5,90.81,89.5,90.81,0,0
06/07/1993,90.81,90.81,90.47,90.47,0,0
06/08/1993,90.47,90.48,90.47,90.48,0,0
06/09/1993,90.48,90.88,90.48,90.88,0,0
06/10/1993,90.88,90.88,90.51,90.51,0,0
06/11/1993,90.51,90.51,90.43,90.43,0,0
06/14/1993,90.43,90.43,90.35,90.35,0,0
06/15/1993,90.35,91.07,90.35,91.07,0,0
06/16/1993,91.07,91.73,91.07,91.73,0,0
06/17/1993,91.73,91.78,91.73,91.78,0,0
06/18/1993,91.78,92.93,91.78,92.93,0,0
06/21/1993,92.93,93.36,92.93,93.36,0,0
06/22/1993,93.36,93.76,93.36,93.76,0,0
06/23/1993,93.76,93.76,93.48,93.48,0,0
06/24/1993,93.48,94.1,93.48,94.1,0,0
06/25/1993,94.1,94.1,93.55,93.55,0,0
06/28/1993,93.55,93.55,93.41,93.41,0,0
06/29/1993,93.41,93.41,92.84,92.84,0,0
06/30/1993,92.84,93.63,92.84,93.63,0,0
07/01/1993,93.63,93.63,93.19,93.19,0,0
07/02/1993,93.19,93.64,93.19,93.64,0,0
07/06/1993,93.64,93.83,93.64,93.83,0,0
07/07/1993,93.83,94,93.83,94,0,0
07/08/1993,94,94,94,94,0,0
07/09/1993,94,94.98,94,94.98,0,0
07/12/1993,94.98,95.27,94.98,95.27,0,0
07/13/1993,95.27,95.27,94.6,94.6,0,0
07/14/1993,94.6,94.6,94.48,94.48,0,0
07/15/1993,94.48,94.86,94.48,94.86,0,0
07/16/1993,94.86,94.86,94.6,94.6,0,0
07/19/1993,94.6,94.6,94.22,94.22,0,0
07/20/1993,94.22,94.22,94.02,94.02,0,0
07/21/1993,94.02,94.02,93.97,93.97,0,0
07/22/1993,93.97,93.99,93.97,93.99,0,0
07/23/1993,93.99,94.57,93.99,94.57,0,0
07/26/1993,94.57,94.76,94.57,94.76,0,0
07/27/1993,94.76,94.89,94.76,94.89,0,0
07/28/1993,94.89,94.89,94.44,94.44,0,0
07/29/1993,94.44,95.53,94.44,95.53,0,0
07/30/1993,95.53,95.53,95.37,95.37,0,0
08/02/1993,95.37,95.37,94.63,94.63,0,0
08/03/1993,94.63,94.63,94.4,94.4,0,0
08/04/1993,94.4,94.4,94.38,94.38,0,0
08/05/1993,94.38,94.52,94.38,94.52,0,0
08/06/1993,94.52,94.52,94.14,94.14,0,0
08/09/1993,94.14,94.38,94.14,94.38,0,0
08/10/1993,94.38,95.21,94.38,95.21,0,0
08/11/1993,95.21,95.23,95.21,95.23,0,0
08/12/1993,95.23,95.27,95.23,95.27,0,0
08/13/1993,95.27,95.27,95.13,95.13,0,0
08/16/1993,95.13,95.13,93.94,93.94,0,0
08/17/1993,93.94,93.98,93.94,93.98,0,0
08/18/1993,93.98,93.98,93.38,93.38,0,0
08/19/1993,93.38,94.12,93.38,94.12,0,0
08/20/1993,94.12,94.12,93.38,93.38,0,0
08/23/1993,93.38,93.77,93.38,93.77,0,0
08/24/1993,93.77,93.77,93.56,93.56,0,0
08/25/1993,93.56,94.01,93.56,94.01,0,0
08/26/1993,94.01,94.01,93.3,93.3,0,0
08/27/1993,93.3,93.3,93.3,93.3,0,0
08/30/1993,93.3,93.86,93.25,93.62,0,0
08/31/1993,93.62,94.13,93.54,93.95,0,0
09/01/1993,93.95,94.15,93.36,93.51,0,0
09/02/1993,93.51,93.66,93.16,93.19,0,0
09/03/1993,93.19,93.45,92.05,92.08,0,0
09/07/1993,92.08,92.08,91.17,91.36,0,0
09/08/1993,91.36,91.97,91.36,91.72,0,0
09/09/1993,91.72,91.94,90.74,91.05,0,0
09/10/1993,91.05,91.36,90.66,90.8,0,0
09/13/1993,90.8,91.35,90.72,91.18,0,0
09/14/1993,91.18,91.52,91,91.21,0,0
09/15/1993,91.21,91.39,90.29,90.75,0,0
09/16/1993,90.75,91.37,90.31,90.94,0,0
09/17/1993,90.94,91.56,90.94,91.36,0,0
09/20/1993,91.36,91.73,91.29,91.4,0,0
09/21/1993,91.4,92.81,91.21,92.72,0,0
09/22/1993,92.72,92.75,92.08,92.32,0,0
09/23/1993,92.32,92.99,92.23,92.81,0,0
09/24/1993,92.81,93.32,92.62,92.65,0,0
09/27/1993,92.65,92.67,92.14,92.25,0,0
09/28/1993,92.25,92.55,91.71,91.82,0,0
09/29/1993,91.82,91.98,91.59,91.89,0,0
09/30/1993,91.89,92.91,91.87,92.81,0,0
10/01/1993,92.81,93.35,92.53,92.69,0,0
10/04/1993,92.69,93.27,92.14,92.38,0,0
10/05/1993,92.38,92.55,91.95,92.43,0,0
10/06/1993,92.43,92.61,92.1,92.28,0,0
10/07/1993,92.28,92.45,92.14,92.31,0,0
10/08/1993,92.31,92.43,91.48,91.65,0,0
10/11/1993,91.65,91.8,91.43,91.71,0,0
10/12/1993,91.71,91.76,91.21,91.32,0,0
10/13/1993,91.32,91.86,91.29,91.78,0,0
10/14/1993,91.78,92.52,91.66,92.39,0,0
10/15/1993,92.39,92.67,92.27,92.52,0,0
10/18/1993,92.52,93.47,92.52,93.36,0,0
10/19/1993,93.36,93.54,93.16,93.43,0,0
10/20/1993,93.43,93.71,93.16,93.34,0,0
10/21/1993,93.34,94.27,93.25,94.14,0,0
10/22/1993,94.14,94.54,94.05,94.44,0,0
10/25/1993,94.44,94.87,94.12,94.81,0,0
10/26/1993,94.81,95.02,94.48,94.71,0,0
10/27/1993,94.71,94.93,94.48,94.85,0,0
10/28/1993,94.85,95.34,94.28,94.48,0,0
10/29/1993,94.48,95.1,94.38,95.08,0,0
11/01/1993,95.08,95.47,95.08,95.28,0,0
11/02/1993,95.28,95.54,94.93,95.44,0,0
11/03/1993,95.44,95.49,94.88,95.01,0,0
11/04/1993,95.01,95.27,94.77,95.13,0,0
11/05/1993,95.13,95.42,94.76,94.88,0,0
11/08/1993,94.88,94.9,94.44,94.6,0,0
11/09/1993,94.6,95.36,94.53,95.14,0,0
11/10/1993,95.14,95.28,94.81,94.89,0,0
11/11/1993,94.89,95.07,94.75,94.98,0,0
11/12/1993,94.98,95.33,94.41,94.5,0,0
11/15/1993,94.5,95.1,94.47,94.95,0,0
11/16/1993,94.95,95.49,94.89,95.26,0,0
11/17/1993,95.26,95.64,95.11,95.19,0,0
11/18/1993,95.19,95.78,95.19,95.69,0,0
11/19/1993,95.69,96.2,95.67,96.16,0,0
11/22/1993,96.16,96.2,95.56,95.78,0,0
11/23/1993,95.78,96.15,95.44,95.68,0,0
11/24/1993,95.68,95.72,95.35,95.6,0,0
11/26/1993,95.6,96.11,95.6,96.02,0,0
11/29/1993,96.02,96.28,95.86,95.95,0,0
11/30/1993,95.95,96.37,95.84,96.21,0,0
12/01/1993,96.21,96.5,96.08,96.47,0,0
12/02/1993,96.47,96.53,96.27,96.44,0,0
12/03/1993,96.44,96.44,96.03,96.09,0,0
12/06/1993,96.09,96.09,94.94,94.98,0,0
12/07/1993,94.98,95.25,94.9,95.05,0,0
12/08/1993,95.05,95.51,95.02,95.16,0,0
12/09/1993,95.16,95.44,95.16,95.3,0,0
12/10/1993,95.3,95.3,94.9,95.05,0,0
12/13/1993,95.05,95.51,95.05,95.51,0,0
12/14/1993,95.51,95.88,95.4,95.79,0,0
12/15/1993,95.79,96.09,95.76,95.98,0,0
12/16/1993,95.98,96.1,95.5,95.67,0,0
12/17/1993,95.67,95.74,95.45,95.67,0,0
12/20/1993,95.67,96.01,95.67,95.73,0,0
12/21/1993,95.73,95.78,95.47,95.66,0,0
12/22/1993,95.66,95.67,95.1,95.14,0,0
12/23/1993,95.14,95.23,94.67,94.68,0,0
12/27/1993,94.68,95.37,94.68,95.24,0,0
12/28/1993,95.24,95.32,95.06,95.14,0,0
12/29/1993,95.14,96.52,95.14,96.45,0,0
12/30/1993,96.45,96.79,96.22,96.7,0,0
12/31/1993,96.7,96.85,96.55,96.84,0,0
01/03/1994,96.84,97.02,96.54,96.97,0,0
01/04/1994,96.97,97.09,96.46,96.55,0,0
01/05/1994,96.55,96.72,96.39,96.58,0,0
01/06/1994,96.58,96.89,96.3,96.82,0,0
01/07/1994,96.82,96.85,95.99,96.08,0,0
01/10/1994,96.08,96.5,95.95,96.43,0,0
01/11/1994,96.43,96.86,96.43,96.69,0,0
01/12/1994,96.69,96.69,96.2,96.23,0,0
01/13/1994,96.23,96.91,96.19,96.77,0,0
01/14/1994,96.77,97.02,96.63,96.68,0,0
01/17/1994,96.68,96.93,96.68,96.83,0,0
01/18/1994,96.83,96.83,96.32,96.38,0,0
01/19/1994,96.38,96.49,96.23,96.47,0,0
01/20/1994,96.47,96.68,96.11,96.18,0,0
01/21/1994,96.18,96.78,95.89,96.71,0,0
01/24/1994,96.71,96.89,96.51,96.54,0,0
01/25/1994,96.54,96.75,96.43,96.5,0,0
01/26/1994,96.5,96.5,96.14,96.15,0,0
01/27/1994,96.15,96.29,95.33,95.45,0,0
01/28/1994,95.45,96.21,95.15,96.18,0,0
01/31/1994,96.18,96.28,95.48,95.59,0,0
02/01/1994,95.59,95.7,95.13,95.52,0,0
02/02/1994,95.52,95.71,95.43,95.53,0,0
02/03/1994,95.53,96.08,95.36,95.87,0,0
02/04/1994,95.87,96.9,95.42,96.75,0,0
02/07/1994,96.75,96.86,96.56,96.64,0,0
02/08/1994,96.64,97.1,96.52,96.98,0,0
02/09/1994,96.98,96.98,96.62,96.83,0,0
02/10/1994,96.83,97.01,96.54,96.6,0,0
02/11/1994,96.6,96.86,96.44,96.65,0,0
02/14/1994,96.65,96.65,94.74,94.91,0,0
02/15/1994,94.91,95.55,94.84,95.23,0,0
02/16/1994,95.23,95.48,94.88,95.16,0,0
02/17/1994,95.16,95.45,95,95.15,0,0
02/18/1994,95.15,95.15,94.58,94.6,0,0
02/22/1994,94.6,95.61,94.6,95.23,0,0
02/23/1994,95.23,95.62,95.03,95.38,0,0
02/24/1994,95.38,95.88,94.84,95.01,0,0
02/25/1994,95.01,95.17,94.42,94.7,0,0
02/28/1994,94.7,94.97,94.34,94.55,0,0
03/01/1994,94.55,95,94.27,94.77,0,0
03/02/1994,94.77,94.94,94.12,94.51,0,0
03/03/1994,94.51,94.83,94.41,94.52,0,0
03/04/1994,94.52,95.35,94.51,95.16,0,0
03/07/1994,95.16,95.42,95.06,95.23,0,0
03/08/1994,95.23,95.23,94.94,95.02,0,0
03/09/1994,95.02,95.02,94.73,94.8,0,0
03/10/1994,94.8,94.8,93.62,93.71,0,0
03/11/1994,93.71,93.98,93.52,93.91,0,0
03/14/1994,93.91,94.41,93.91,94.23,0,0
03/15/1994,94.23,94.72,94.23,94.58,0,0
03/16/1994,94.58,94.64,94.11,94.2,0,0
03/17/1994,94.2,94.33,93.77,94.27,0,0
03/18/1994,94.27,94.73,94.27,94.57,0,0
03/21/1994,94.57,94.91,94.4,94.42,0,0
03/22/1994,94.42,94.55,94.03,94.32,0,0
03/23/1994,94.32,94.51,94.08,94.12,0,0
03/24/1994,94.12,94.33,93.47,93.57,0,0
03/25/1994,93.57,93.78,93.27,93.5,0,0
03/28/1994,93.5,93.76,93.41,93.49,0,0
03/29/1994,93.49,93.81,93.2,93.73,0,0
03/30/1994,93.73,93.85,93.37,93.54,0,0
03/31/1994,93.54,93.64,92.86,93.06,0,0
04/04/1994,93.06,94.6,93.06,94.32,0,0
04/05/1994,94.32,95.33,94.22,95.28,0,0
04/06/1994,95.28,95.28,95.02,95.14,0,0
04/07/1994,95.14,95.27,94.82,95.08,0,0
04/08/1994,95.08,95.15,94.79,94.93,0,0
04/11/1994,94.93,94.93,94.49,94.71,0,0
04/12/1994,94.71,95.09,94.7,94.9,0,0
04/13/1994,94.9,94.99,94.53,94.55,0,0
04/14/1994,94.55,94.99,94.54,94.75,0,0
04/15/1994,94.75,95.08,94.7,94.89,0,0
04/18/1994,94.89,95.26,94.55,94.64,0,0
04/19/1994,94.64,94.77,94.24,94.45,0,0
04/20/1994,94.45,94.54,93.86,94,0,0
04/21/1994,94,94.17,93.7,93.99,0,0
04/22/1994,93.99,94.25,93.83,93.91,0,0
04/25/1994,93.91,93.91,93.5,93.6,0,0
04/26/1994,93.6,93.81,93.22,93.33,0,0
04/28/1994,93.33,93.33,92.43,92.44,0,0
04/29/1994,92.44,92.65,91.71,92.12,0,0
05/02/1994,92.12,92.35,91.93,92.06,0,0
05/03/1994,92.06,92.23,91.58,91.65,0,0
05/04/1994,91.65,92.81,91.51,92.43,0,0
05/05/1994,92.43,93.32,92.43,92.99,0,0
05/06/1994,92.99,93.39,92.69,92.71,0,0
05/09/1994,92.71,92.88,92.41,92.47,0,0
05/10/1994,92.47,93.59,92.47,93.5,0,0
05/11/1994,93.5,93.75,93.1,93.33,0,0
05/12/1994,93.33,93.49,93.04,93.11,0,0
05/13/1994,93.11,93.5,92.96,93.3,0,0
05/16/1994,93.3,93.56,93.3,93.42,0,0
05/17/1994,93.42,93.47,92.89,93.31,0,0
05/18/1994,93.31,93.41,92.41,92.51,0,0
05/19/1994,92.51,92.67,92.4,92.61,0,0
05/20/1994,92.61,92.68,92.17,92.24,0,0
05/23/1994,92.24,92.6,92.09,92.24,0,0
05/24/1994,92.24,92.82,92.24,92.75,0,0
05/25/1994,92.75,92.83,92.32,92.44,0,0
05/26/1994,92.44,92.6,92.21,92.55,0,0
05/27/1994,92.55,92.67,92.21,92.32,0,0
05/31/1994,92.32,92.6,92.25,92.52,0,0
06/01/1994,92.52,92.54,92.29,92.44,0,0
06/02/1994,92.44,92.9,92.44,92.82,0,0
06/03/1994,92.82,93.51,92.78,93.42,0,0
06/06/1994,93.42,93.58,93.23,93.39,0,0
06/07/1994,93.39,93.47,92.96,93.07,0,0
06/08/1994,93.07,93.33,93.01,93.2,0,0
06/09/1994,93.2,93.39,93.05,93.09,0,0
06/10/1994,93.09,93.18,92.86,92.97,0,0
06/13/1994,92.97,92.97,92.06,92.17,0,0
06/14/1994,92.17,92.28,92.02,92.17,0,0
06/15/1994,92.17,92.34,91.77,91.82,0,0
06/16/1994,91.82,91.97,91.62,91.83,0,0
06/17/1994,91.83,92.16,90.93,90.97,0,0
06/20/1994,90.97,91.22,90.4,90.45,0,0
06/21/1994,90.45,90.77,89.78,89.85,0,0
06/22/1994,89.85,90.69,89.85,90.49,0,0
06/23/1994,90.49,90.78,90.27,90.36,0,0
06/24/1994,90.36,90.74,89.45,89.6,0,0
06/27/1994,89.6,89.65,89.14,89.64,0,0
06/28/1994,89.64,89.98,89.3,89.38,0,0
06/29/1994,89.38,89.61,89.09,89.47,0,0
06/30/1994,89.47,90.13,89.44,89.62,0,0
07/01/1994,89.62,90.56,89.46,89.92,0,0
07/05/1994,89.92,90.21,89.45,89.57,0,0
07/06/1994,89.57,89.65,88.9,89.34,0,0
07/07/1994,89.34,89.82,89.25,89.33,0,0
07/08/1994,89.33,89.56,88.74,88.87,0,0
07/11/1994,88.87,88.87,87.08,87.31,0,0
07/12/1994,87.31,87.33,86.65,87.21,0,0
07/13/1994,87.21,87.71,87.01,87.64,0,0
07/14/1994,87.64,88.49,87.58,88.45,0,0
07/15/1994,88.45,88.58,88.17,88.33,0,0
07/18/1994,88.33,88.33,87.83,88.13,0,0
07/19/1994,88.13,89.14,88.13,89.02,0,0
07/20/1994,89.02,89.53,88.57,88.97,0,0
07/21/1994,88.97,90.05,88.52,89.91,0,0
07/22/1994,89.91,90.35,89.76,90.18,0,0
07/25/1994,90.18,90.18,89.57,89.84,0,0
07/26/1994,89.84,90.08,89.6,89.69,0,0
07/27/1994,89.69,89.69,89.22,89.4,0,0
07/28/1994,89.4,90.27,89,90.2,0,0
07/29/1994,90.2,90.44,89.66,89.87,0,0
08/01/1994,89.87,89.87,89.14,89.56,0,0
08/02/1994,89.56,89.95,89.55,89.87,0,0
08/03/1994,89.87,90.06,89.45,89.49,0,0
08/04/1994,89.49,90.16,89.34,90.06,0,0
08/05/1994,90.06,90.24,89.51,89.63,0,0
08/08/1994,89.63,90.02,89.5,89.91,0,0
08/09/1994,89.91,90.13,89.8,89.87,0,0
08/10/1994,89.87,90.05,89.51,89.95,0,0
08/11/1994,89.95,90.31,89.02,89.12,0,0
08/12/1994,89.12,89.26,88.73,88.94,0,0
08/15/1994,88.94,88.98,88.75,88.91,0,0
08/16/1994,88.91,89.33,88.59,89.11,0,0
08/17/1994,89.11,89.47,88.9,88.93,0,0
08/18/1994,88.93,88.93,88.26,88.27,0,0
08/19/1994,88.27,88.39,87.92,88.03,0,0
08/22/1994,88.03,88.17,87.44,87.44,0,0
08/23/1994,87.44,88.06,87.41,87.75,0,0
08/24/1994,87.75,88.28,87.61,88.22,0,0
08/25/1994,88.22,88.54,88.12,88.15,0,0
08/26/1994,88.15,89.83,88.11,89.59,0,0
08/29/1994,89.59,90.31,89.46,89.57,0,0
08/30/1994,89.57,89.88,89.4,89.48,0,0
08/31/1994,89.48,89.82,89.37,89.67,0,0
09/01/1994,89.67,89.72,89.17,89.35,0,0
09/02/1994,89.35,89.68,88.5,88.56,0,0
09/06/1994,88.56,88.56,87.96,88.01,0,0
09/07/1994,88.01,88.65,88.01,88.39,0,0
09/08/1994,88.39,88.87,88.3,88.68,0,0
09/09/1994,88.68,88.96,87.8,87.92,0,0
09/12/1994,87.92,87.99,87.71,87.85,0,0
09/13/1994,87.85,88.18,87.62,87.75,0,0
09/14/1994,87.75,87.92,87.55,87.83,0,0
09/15/1994,87.83,88.11,87.82,87.93,0,0
09/16/1994,87.93,88.09,87.14,87.57,0,0
09/19/1994,87.57,88.11,87.54,87.84,0,0
09/20/1994,87.84,88.16,87.63,87.76,0,0
09/21/1994,87.76,87.77,87.45,87.53,0,0
09/22/1994,87.53,87.77,87.53,87.67,0,0
09/23/1994,87.67,87.75,87.38,87.58,0,0
09/26/1994,87.58,88.07,87.58,87.99,0,0
09/27/1994,87.99,87.99,87.33,87.45,0,0
09/28/1994,87.45,87.96,87.32,87.85,0,0
09/29/1994,87.85,87.88,87.54,87.63,0,0
09/30/1994,87.63,88.06,87.58,87.88,0,0
10/03/1994,87.88,88.37,87.67,88.02,0,0
10/04/1994,88.02,88.03,87.72,87.72,0,0
10/05/1994,87.72,87.83,87.49,87.63,0,0
10/06/1994,87.63,87.74,87.52,87.65,0,0
10/07/1994,87.65,88.01,87.32,87.9,0,0
10/10/1994,87.9,88.06,87.78,87.82,0,0
10/11/1994,87.82,88.06,87.8,87.9,0,0
10/12/1994,87.9,87.92,87.62,87.66,0,0
10/13/1994,87.66,87.88,87.18,87.4,0,0
10/14/1994,87.4,87.4,86.63,86.74,0,0
10/17/1994,86.74,86.86,85.59,85.78,0,0
10/18/1994,85.78,86.05,85.76,85.91,0,0
10/19/1994,85.91,85.99,85.54,85.71,0,0
10/20/1994,85.71,85.85,85.27,85.35,0,0
10/21/1994,85.35,85.72,85.15,85.63,0,0
10/24/1994,85.63,85.76,85.29,85.32,0,0
10/25/1994,85.32,85.42,84.91,85.22,0,0
10/26/1994,85.22,85.53,85.08,85.17,0,0
10/27/1994,85.17,85.43,85.11,85.4,0,0
10/28/1994,85.4,86.3,85.22,85.99,0,0
10/31/1994,85.99,86.16,85.57,85.69,0,0
11/01/1994,85.69,85.69,85.34,85.5,0,0
11/02/1994,85.5,86.61,85.2,86.38,0,0
11/03/1994,86.38,86.89,86.21,86.58,0,0
11/04/1994,86.58,86.98,86.4,86.5,0,0
11/07/1994,86.5,86.5,86.27,86.48,0,0
11/08/1994,86.48,86.48,86,86.17,0,0
11/09/1994,86.17,87.19,85.91,87.06,0,0
11/10/1994,87.06,87.38,86.87,87.14,0,0
11/11/1994,87.14,87.14,86.91,87.09,0,0
11/14/1994,87.09,87.84,87.09,87.75,0,0
11/15/1994,87.75,88.38,87.59,88.27,0,0
11/16/1994,88.27,88.49,88.02,88.13,0,0
11/17/1994,88.13,88.13,87.84,88.02,0,0
11/18/1994,88.02,88.55,88.02,88.36,0,0
11/21/1994,88.36,88.73,88.28,88.43,0,0
11/22/1994,88.43,88.59,88.16,88.57,0,0
11/23/1994,88.57,88.57,88.09,88.42,0,0
11/25/1994,88.42,88.79,88.42,88.51,0,0
11/28/1994,88.51,89.06,88.51,88.97,0,0
11/29/1994,88.97,89.21,88.73,89.19,0,0
11/30/1994,89.19,89.27,88.98,89.13,0,0
12/01/1994,89.13,89.35,88.97,89.25,0,0
12/02/1994,89.25,89.67,89.22,89.56,0,0
12/05/1994,89.56,89.6,89.26,89.39,0,0
12/06/1994,89.39,89.47,89.17,89.34,0,0
12/07/1994,89.34,89.46,89.06,89.21,0,0
12/08/1994,89.21,89.71,89.07,89.65,0,0
12/09/1994,89.65,89.88,89.57,89.6,0,0
12/12/1994,89.6,89.85,89.44,89.54,0,0
12/13/1994,89.54,89.76,89.37,89.53,0,0
12/14/1994,89.53,89.7,89.45,89.49,0,0
12/15/1994,89.49,89.68,89.44,89.52,0,0
12/16/1994,89.52,89.63,89.45,89.59,0,0
12/19/1994,89.59,89.85,89.59,89.7,0,0
12/20/1994,89.7,89.74,89.58,89.62,0,0
12/21/1994,89.62,90.06,89.49,90.02,0,0
12/22/1994,90.02,90.18,89.74,89.91,0,0
12/23/1994,89.91,89.98,89.77,89.96,0,0
12/27/1994,89.96,90.09,89.87,89.87,0,0
12/28/1994,89.87,90.02,88.46,88.5,0,0
12/29/1994,88.5,89.38,88.5,89.02,0,0
12/30/1994,89.02,89.03,88.65,88.72,0,0
01/03/1995,88.72,89.26,88.72,89.11,0,0
01/04/1995,89.11,89.42,89.11,89.31,0,0
01/05/1995,89.31,89.31,88.88,88.98,0,0
01/06/1995,88.98,89.63,88.95,89.61,0,0
01/09/1995,89.61,89.61,88.29,88.41,0,0
01/10/1995,88.41,88.78,88.34,88.43,0,0
01/11/1995,88.43,88.62,88.36,88.42,0,0
01/12/1995,88.42,88.7,88.04,88.1,0,0
01/13/1995,88.1,88.47,88.03,88.14,0,0
01/16/1995,88.14,88.27,87.85,88.02,0,0
01/17/1995,88.02,88.4,88.02,88.3,0,0
01/18/1995,88.3,88.54,88.03,88.45,0,0
01/19/1995,88.45,88.53,87.4,87.54,0,0
01/20/1995,87.54,87.68,87.26,87.45,0,0
01/23/1995,87.45,87.64,87.27,87.38,0,0
01/24/1995,87.38,87.54,87.21,87.41,0,0
01/25/1995,87.41,87.75,87.09,87.63,0,0
01/26/1995,87.63,87.69,87.42,87.62,0,0
01/27/1995,87.62,87.83,87.4,87.62,0,0
01/30/1995,87.62,87.62,86.95,87.1,0,0
01/31/1995,87.1,88.11,87.04,87.99,0,0
02/01/1995,87.99,88.08,87.62,87.78,0,0
02/02/1995,87.78,87.82,87.59,87.69,0,0
02/03/1995,87.69,88.34,87.67,88.19,0,0
02/06/1995,88.19,88.42,88.08,88.19,0,0
02/07/1995,88.19,88.49,88.07,88.43,0,0
02/08/1995,88.43,88.43,88.1,88.21,0,0
02/09/1995,88.21,88.25,88,88.12,0,0
02/10/1995,88.12,88.35,87.68,87.79,0,0
02/13/1995,87.79,87.83,87.55,87.78,0,0
02/14/1995,87.78,87.96,87.26,87.34,0,0
02/15/1995,87.34,87.6,87.27,87.4,0,0
02/16/1995,87.4,87.42,86.56,86.61,0,0
02/17/1995,86.61,86.73,86.13,86.43,0,0
02/21/1995,86.43,86.52,85.95,86.11,0,0
02/22/1995,86.11,86.41,85.8,85.94,0,0
02/23/1995,85.94,86.18,85.69,85.78,0,0
02/24/1995,85.78,86.38,85.74,85.83,0,0
02/27/1995,85.83,86.24,85.77,86.2,0,0
02/28/1995,86.2,86.3,85.8,85.93,0,0
03/01/1995,85.93,86.1,85.79,85.98,0,0
03/02/1995,85.98,86.07,84.83,85.05,0,0
03/03/1995,85.05,85.54,84.32,84.37,0,0
03/06/1995,84.37,84.37,83.12,83.49,0,0
03/07/1995,83.49,83.63,81.63,81.91,0,0
03/08/1995,81.91,83.6,81.24,83.25,0,0
03/09/1995,83.25,83.91,82.58,83.02,0,0
03/10/1995,83.02,84.41,83.02,84.23,0,0
03/13/1995,84.23,84.23,83.55,83.79,0,0
03/14/1995,83.79,84.19,83.69,84.06,0,0
03/15/1995,84.06,84.06,82.82,83.11,0,0
03/16/1995,83.11,83.51,82.52,83.48,0,0
03/17/1995,83.48,83.71,82.94,83.29,0,0
03/20/1995,83.29,83.9,83.12,83.75,0,0
03/21/1995,83.75,83.88,83.17,83.61,0,0
03/22/1995,83.61,83.79,83.27,83.37,0,0
03/23/1995,83.37,83.56,83.18,83.39,0,0
03/24/1995,83.39,83.99,83.36,83.87,0,0
03/27/1995,83.87,83.93,83.2,83.45,0,0
03/28/1995,83.45,83.45,82.64,82.73,0,0
03/29/1995,82.73,82.76,82.18,82.47,0,0
03/30/1995,82.47,83.8,82.32,83.61,0,0
03/31/1995,83.61,83.61,81.47,81.9,0,0
04/03/1995,81.9,82.15,81.64,81.88,0,0
04/04/1995,81.88,82.46,81.62,82.04,0,0
04/05/1995,82.04,82.34,81.54,81.64,0,0
04/06/1995,81.64,82.03,81.27,81.72,0,0
04/07/1995,81.72,81.88,81.21,81.44,0,0
04/10/1995,81.44,83.03,81.44,82.65,0,0
04/11/1995,82.65,82.85,82.24,82.4,0,0
04/12/1995,82.4,82.64,82.29,82.37,0,0
04/13/1995,82.37,82.45,81.51,81.74,0,0
04/17/1995,81.74,81.75,80.71,80.84,0,0
04/18/1995,80.84,80.95,80.22,80.27,0,0
04/19/1995,80.27,81.34,80.05,81.22,0,0
04/20/1995,81.22,82.15,81.06,81.97,0,0
04/21/1995,81.97,82.15,81.31,81.38,0,0
04/24/1995,81.38,81.79,80.71,81.61,0,0
04/25/1995,81.61,81.65,80.6,80.96,0,0
04/26/1995,80.96,81.91,80.74,81.33,0,0
04/27/1995,81.33,81.52,81.05,81.4,0,0
04/28/1995,81.4,82.1,81.31,81.8,0,0
05/01/1995,81.8,82,81.56,81.75,0,0
05/02/1995,81.75,81.83,81.22,81.41,0,0
05/03/1995,81.41,81.42,81.14,81.28,0,0
05/04/1995,81.28,81.43,80.95,81.27,0,0
05/05/1995,81.27,81.37,80.92,81.3,0,0
05/08/1995,81.3,81.3,80.55,80.8,0,0
05/09/1995,80.8,81.37,80.66,81.32,0,0
05/10/1995,81.32,81.7,81.11,81.55,0,0
05/11/1995,81.55,83.68,81.47,83.49,0,0
05/12/1995,83.49,84.43,83.43,84.04,0,0
05/15/1995,84.04,84.4,83.47,83.71,0,0
05/16/1995,83.71,84.36,83.29,83.86,0,0
05/17/1995,83.86,84.2,83.54,84.17,0,0
05/18/1995,84.17,84.84,83.79,84.01,0,0
05/19/1995,84.01,84.31,83.7,84.24,0,0
05/22/1995,84.24,84.61,83.97,84.15,0,0
05/23/1995,84.15,84.58,84.02,84.43,0,0
05/24/1995,84.43,84.55,83.95,84.11,0,0
05/25/1995,84.11,84.11,82.18,82.21,0,0
05/26/1995,82.21,82.28,81,81.1,0,0
05/30/1995,81.1,81.71,81.1,81.48,0,0
05/31/1995,81.48,82.85,81.23,82.57,0,0
06/01/1995,82.57,83.58,82.33,82.54,0,0
06/02/1995,82.54,82.93,81.62,82.53,0,0
06/05/1995,82.53,82.6,82.04,82.38,0,0
06/06/1995,82.38,82.84,82.37,82.55,0,0
06/07/1995,82.55,82.69,82.23,82.4,0,0
06/08/1995,82.4,82.97,82.26,82.31,0,0
06/09/1995,82.31,82.44,81.88,82.18,0,0
06/12/1995,82.18,82.41,82.11,82.29,0,0
06/13/1995,82.29,82.53,81.93,82.48,0,0
06/14/1995,82.48,82.68,81.86,82.01,0,0
06/15/1995,82.01,82.66,81.78,82.41,0,0
06/16/1995,82.41,82.46,82.04,82.12,0,0
06/19/1995,82.12,82.34,81.83,82.17,0,0
06/20/1995,82.17,82.17,81.75,81.8,0,0
06/21/1995,81.8,81.88,81.35,81.5,0,0
06/22/1995,81.5,82.07,81.35,82.04,0,0
06/23/1995,82.04,82.04,81.35,81.43,0,0
06/26/1995,81.43,81.97,81.4,81.71,0,0
06/27/1995,81.71,81.87,81.46,81.56,0,0
06/28/1995,81.56,82.56,81.38,82.3,0,0
06/29/1995,82.3,82.31,81.41,81.46,0,0
06/30/1995,81.46,81.88,81.37,81.58,0,0
07/03/1995,81.58,81.61,81.3,81.57,0,0
07/05/1995,81.57,81.62,81.36,81.38,0,0
07/06/1995,81.38,81.57,81.26,81.33,0,0
07/07/1995,81.33,82.34,81.29,81.86,0,0
07/10/1995,81.86,82.15,81.81,81.89,0,0
07/11/1995,81.89,82.43,81.89,82.32,0,0
07/12/1995,82.32,82.6,82.25,82.29,0,0
07/13/1995,82.29,82.8,81.68,81.87,0,0
07/14/1995,81.87,82.12,81.67,81.91,0,0
07/17/1995,81.91,82.42,81.91,82.16,0,0
07/18/1995,82.16,82.35,81.83,81.87,0,0
07/19/1995,81.87,82.05,81.22,81.39,0,0
07/20/1995,81.39,81.81,81.34,81.67,0,0
07/21/1995,81.67,82.04,81.67,81.8,0,0
07/24/1995,81.8,81.98,81.49,81.64,0,0
07/25/1995,81.64,82.02,81.52,81.9,0,0
07/26/1995,81.9,82.03,81.51,81.58,0,0
07/27/1995,81.58,81.7,81.43,81.49,0,0
07/28/1995,81.49,81.75,81.23,81.41,0,0
07/31/1995,81.41,81.68,81.29,81.57,0,0
08/01/1995,81.57,81.69,81.03,81.16,0,0
08/02/1995,81.16,82.47,81.15,82.22,0,0
08/03/1995,82.22,82.25,81.68,81.89,0,0
08/04/1995,81.89,82.26,81.8,82.08,0,0
08/07/1995,82.08,82.6,82.03,82.56,0,0
08/08/1995,82.56,82.81,82.52,82.64,0,0
08/09/1995,82.64,82.78,82.54,82.64,0,0
08/10/1995,82.64,83.41,82.59,83.16,0,0
08/11/1995,83.16,84.18,83.16,84.09,0,0
08/14/1995,84.09,84.46,83.86,84.02,0,0
08/15/1995,84.02,86.09,83.92,85.91,0,0
08/16/1995,85.91,86.56,85.75,86.12,0,0
08/17/1995,86.12,86.56,85.57,85.82,0,0
08/18/1995,85.82,86.35,85.61,85.96,0,0
08/21/1995,85.96,86.15,85.69,85.98,0,0
08/22/1995,85.98,86.39,85.83,86.24,0,0
08/23/1995,86.24,86.47,85.85,86.07,0,0
08/24/1995,86.07,86.63,85.67,85.8,0,0
08/25/1995,85.8,86.05,85.61,85.71,0,0
08/28/1995,85.71,85.71,85.19,85.51,0,0
08/29/1995,85.51,86.16,85.51,86.05,0,0
08/30/1995,86.05,86.34,85.97,86.05,0,0
08/31/1995,86.05,86.24,85.39,85.57,0,0
09/01/1995,85.57,85.89,85.41,85.47,0,0
09/05/1995,85.47,85.77,85.39,85.49,0,0
09/06/1995,85.49,86.23,85.44,86.09,0,0
09/07/1995,86.09,86.23,85.78,86.12,0,0
09/08/1995,86.12,86.57,85.95,86.01,0,0
09/11/1995,86.01,86.02,85.58,85.99,0,0
09/12/1995,85.99,86.21,85.92,86,0,0
09/13/1995,86,87.12,86,87.05,0,0
09/14/1995,87.05,87.47,86.63,86.79,0,0
09/15/1995,86.79,87.37,86.75,86.97,0,0
09/18/1995,86.97,87.16,86.6,86.61,0,0
09/19/1995,86.61,87.11,86.59,86.99,0,0
09/20/1995,86.99,86.99,85.83,85.96,0,0
09/21/1995,85.96,86.05,83.5,83.7,0,0
09/22/1995,83.7,84.45,83.64,84.27,0,0
09/25/1995,84.27,84.62,84.15,84.55,0,0
09/26/1995,84.55,84.97,84.3,84.7,0,0
09/27/1995,84.7,84.72,83.99,84.23,0,0
09/28/1995,84.23,84.32,83.89,84.05,0,0
09/29/1995,84.05,84.3,83.53,84.29,0,0
10/02/1995,84.29,84.54,84.18,84.29,0,0
10/03/1995,84.29,84.84,84.13,84.57,0,0
10/04/1995,84.57,84.9,84.32,84.51,0,0
10/05/1995,84.51,84.62,83.85,83.91,0,0
10/06/1995,83.91,84.6,83.87,84.28,0,0
10/09/1995,84.28,84.28,83.77,83.98,0,0
10/10/1995,83.98,84.36,83.89,84.17,0,0
10/11/1995,84.17,84.53,84.05,84.44,0,0
10/12/1995,84.44,84.52,83.94,84.05,0,0
10/13/1995,84.05,84.58,83.98,84.42,0,0
10/16/1995,84.42,84.42,84.04,84.17,0,0
10/17/1995,84.17,84.32,83.88,83.92,0,0
10/18/1995,83.92,84.53,83.59,84.33,0,0
10/19/1995,84.33,84.35,83.67,83.76,0,0
10/20/1995,83.76,83.98,83.38,83.51,0,0
10/23/1995,83.51,83.52,82.99,83.2,0,0
10/24/1995,83.2,83.6,83.15,83.38,0,0
10/25/1995,83.38,83.72,83.25,83.44,0,0
10/26/1995,83.44,84.1,83.15,83.28,0,0
10/27/1995,83.28,83.83,83.11,83.78,0,0
10/30/1995,83.78,84.08,83.6,83.83,0,0
10/31/1995,83.83,83.94,83.5,83.66,0,0
11/01/1995,83.66,84.17,83.66,84.03,0,0
11/02/1995,84.03,84.4,84.03,84.3,0,0
11/03/1995,84.3,84.45,83.93,84.12,0,0
11/06/1995,84.12,84.18,83.83,84.05,0,0
11/07/1995,84.05,84.2,83.85,84.11,0,0
11/08/1995,84.11,84.19,83.81,84.11,0,0
11/09/1995,84.11,84.28,83.34,83.48,0,0
11/10/1995,83.48,83.96,83.4,83.84,0,0
11/13/1995,83.84,84.31,83.53,84.16,0,0
11/14/1995,84.16,84.25,83.81,83.99,0,0
11/15/1995,83.99,83.99,83.4,83.63,0,0
11/16/1995,83.63,83.98,83.6,83.83,0,0
11/17/1995,83.83,83.88,83.51,83.77,0,0
11/20/1995,83.77,84.36,83.52,83.61,0,0
11/21/1995,83.61,83.85,83.6,83.68,0,0
11/22/1995,83.68,83.93,83.41,83.54,0,0
11/24/1995,83.54,84.01,83.54,83.98,0,0
11/27/1995,83.98,84.66,83.91,84.54,0,0
11/28/1995,84.54,84.7,84.29,84.5,0,0
11/29/1995,84.5,84.94,84.38,84.79,0,0
11/30/1995,84.79,85.38,84.56,85.26,0,0
12/01/1995,85.26,85.42,84.97,85.16,0,0
12/04/1995,85.16,85.16,84.69,84.97,0,0
12/05/1995,84.97,85.09,84.6,84.62,0,0
12/06/1995,84.62,85.05,84.5,84.93,0,0
12/07/1995,84.93,85.25,84.81,85.25,0,0
12/08/1995,85.25,85.53,85,85.24,0,0
12/11/1995,85.24,85.25,85.05,85.21,0,0
12/12/1995,85.21,85.5,85.16,85.43,0,0
12/13/1995,85.43,85.63,85.34,85.47,0,0
12/14/1995,85.47,85.51,84.81,84.89,0,0
12/15/1995,84.89,85.22,84.88,85.13,0,0
12/18/1995,85.13,85.13,84.58,84.63,0,0
12/19/1995,84.63,85.06,84.54,85.05,0,0
12/20/1995,85.05,85.13,84.77,84.95,0,0
12/21/1995,84.95,84.96,84.75,84.78,0,0
12/22/1995,84.78,85.17,84.66,84.7,0,0
12/26/1995,84.7,84.84,84.4,84.44,0,0
12/27/1995,84.44,84.77,84.41,84.59,0,0
12/28/1995,84.59,84.95,84.34,84.8,0,0
12/29/1995,84.8,84.85,84.54,84.76,0,0
01/02/1996,84.76,84.84,84.48,84.69,0,0
01/03/1996,84.69,85.15,84.66,85.11,0,0
01/04/1996,85.11,85.8,85.03,85.22,0,0
01/05/1996,85.22,85.34,84.84,85.06,0,0
01/08/1996,85.06,85.16,85,85.16,0,0
01/09/1996,85.16,85.32,84.93,85.07,0,0
01/10/1996,85.07,85.15,84.74,84.91,0,0
01/11/1996,84.91,85.17,84.83,85.13,0,0
01/12/1996,85.13,85.37,84.96,85.06,0,0
01/15/1996,85.06,85.38,85.06,85.31,0,0
01/16/1996,85.31,86.04,85.31,85.99,0,0
01/17/1996,85.99,86.39,85.89,86.26,0,0
01/18/1996,86.26,86.48,86.09,86.44,0,0
01/19/1996,86.44,86.86,86.42,86.75,0,0
01/22/1996,86.75,86.98,86.61,86.73,0,0
01/23/1996,86.73,86.95,86.56,86.83,0,0
01/24/1996,86.83,87.23,86.82,87.19,0,0
01/25/1996,87.19,87.53,86.78,87.42,0,0
01/26/1996,87.42,87.72,87.33,87.64,0,0
01/29/1996,87.64,87.7,87.29,87.41,0,0
01/30/1996,87.41,87.69,87.21,87.59,0,0
01/31/1996,87.59,87.68,87.28,87.38,0,0
02/01/1996,87.38,87.56,87.1,87.18,0,0
02/02/1996,87.18,87.43,86.99,87.01,0,0
02/05/1996,87.01,87.01,86.07,86.23,0,0
02/06/1996,86.23,86.57,86.21,86.41,0,0
02/07/1996,86.41,86.83,86.25,86.65,0,0
02/08/1996,86.65,87.01,86.64,86.76,0,0
02/09/1996,86.76,86.95,86.56,86.87,0,0
02/12/1996,86.87,86.9,86.61,86.78,0,0
02/13/1996,86.78,86.85,86.64,86.73,0,0
02/14/1996,86.73,86.73,86.39,86.43,0,0
02/15/1996,86.43,86.69,86.35,86.44,0,0
02/16/1996,86.44,86.57,85.87,86.12,0,0
02/20/1996,86.12,86.12,85.52,85.75,0,0
02/21/1996,85.75,85.93,85.51,85.66,0,0
02/22/1996,85.66,85.88,85.5,85.57,0,0
02/23/1996,85.57,85.91,85.26,85.45,0,0
02/26/1996,85.45,85.51,85.24,85.43,0,0
02/27/1996,85.43,85.64,85.32,85.41,0,0
02/28/1996,85.41,86.03,85.38,85.96,0,0
02/29/1996,85.96,86.34,85.96,86.29,0,0
03/01/1996,86.29,86.64,86.23,86.53,0,0
03/04/1996,86.53,86.53,86.21,86.44,0,0
03/05/1996,86.44,86.58,86.32,86.38,0,0
03/06/1996,86.38,86.53,86.3,86.47,0,0
03/07/1996,86.47,86.86,86.34,86.41,0,0
03/08/1996,86.41,87.12,86.21,86.9,0,0
03/11/1996,86.9,86.96,86.5,86.62,0,0
03/12/1996,86.62,86.83,86.29,86.33,0,0
03/13/1996,86.33,86.44,86.17,86.26,0,0
03/14/1996,86.26,86.45,86.25,86.34,0,0
03/15/1996,86.34,86.58,86.08,86.27,0,0
03/18/1996,86.27,86.44,86.2,86.3,0,0
03/19/1996,86.3,86.52,86.16,86.25,0,0
03/20/1996,86.25,86.39,86.12,86.19,0,0
03/21/1996,86.19,86.59,86.19,86.51,0,0
03/22/1996,86.51,86.7,86.36,86.47,0,0
03/25/1996,86.47,86.52,86.27,86.45,0,0
03/26/1996,86.45,86.58,86.32,86.55,0,0
03/27/1996,86.55,86.93,86.5,86.79,0,0
03/28/1996,86.79,86.91,86.26,86.32,0,0
03/29/1996,86.32,86.57,86.1,86.52,0,0
04/01/1996,86.52,86.75,86.52,86.71,0,0
04/02/1996,86.71,86.72,86.53,86.68,0,0
04/03/1996,86.68,86.74,86.36,86.52,0,0
04/04/1996,86.52,86.63,86.42,86.46,0,0
04/08/1996,86.46,86.76,86.27,86.55,0,0
04/09/1996,86.55,87.37,86.55,87.3,0,0
04/10/1996,87.3,87.69,87.22,87.33,0,0
04/11/1996,87.33,87.62,87.29,87.45,0,0
04/12/1996,87.45,87.69,87.39,87.53,0,0
04/16/1996,87.53,87.89,87.53,87.77,0,0
04/17/1996,87.77,87.87,87.62,87.67,0,0
04/18/1996,87.67,87.81,87.01,87.24,0,0
04/19/1996,87.24,87.49,87.14,87.48,0,0
04/22/1996,87.48,87.84,87.48,87.64,0,0
04/23/1996,87.64,87.79,87.52,87.7,0,0
04/24/1996,87.7,87.85,87.69,87.72,0,0
04/25/1996,87.72,88.29,87.72,88.23,0,0
04/26/1996,88.23,88.25,87.71,87.9,0,0
04/29/1996,87.9,87.9,87.34,87.82,0,0
04/30/1996,87.82,88.19,87.61,88.02,0,0
05/01/1996,88.02,88.37,88,88.33,0,0
05/02/1996,88.33,88.44,87.9,87.95,0,0
05/03/1996,87.95,88.03,87.74,87.85,0,0
05/06/1996,87.85,87.91,87.77,87.81,0,0
05/07/1996,87.81,87.87,87.66,87.81,0,0
05/08/1996,87.81,87.96,87.38,87.54,0,0
05/09/1996,87.54,87.64,87.39,87.56,0,0
05/10/1996,87.56,87.99,87.37,87.92,0,0
05/13/1996,87.92,88.13,87.92,88.03,0,0
05/14/1996,88.03,88.25,87.93,88.17,0,0
05/15/1996,88.17,88.3,88.01,88.25,0,0
05/16/1996,88.25,88.42,88.15,88.24,0,0
05/17/1996,88.24,88.26,87.88,88.24,0,0
05/20/1996,88.24,88.46,88.23,88.34,0,0
05/21/1996,88.34,88.74,88.21,88.7,0,0
05/22/1996,88.7,88.7,88.7,88.7,0,0
05/23/1996,88.7,88.82,88.52,88.63,0,0
05/24/1996,88.63,88.86,88.56,88.83,0,0
05/28/1996,88.83,89.04,88.69,89,0,0
05/29/1996,89,89.02,88.32,88.34,0,0
05/30/1996,88.34,88.38,87.91,88.25,0,0
05/31/1996,88.25,88.4,87.65,87.78,0,0
06/03/1996,87.78,88,87.56,87.96,0,0
06/04/1996,87.96,88.26,87.88,88.05,0,0
06/05/1996,88.05,88.25,87.92,88.1,0,0
06/06/1996,88.1,88.28,87.95,88.17,0,0
06/07/1996,88.17,88.47,87.93,88.42,0,0
06/10/1996,88.42,88.53,88.31,88.4,0,0
06/11/1996,88.4,88.56,88.25,88.45,0,0
06/12/1996,88.45,88.52,88.3,88.37,0,0
06/13/1996,88.37,88.51,88.06,88.11,0,0
06/14/1996,88.11,88.16,87.64,88.14,0,0
06/17/1996,88.14,88.14,87.65,87.84,0,0
06/18/1996,87.84,87.91,87.35,87.36,0,0
06/19/1996,87.36,87.74,87.36,87.66,0,0
06/20/1996,87.66,87.89,87.61,87.82,0,0
06/21/1996,87.82,88.38,87.81,88.3,0,0
06/24/1996,88.3,88.34,88.03,88.09,0,0
06/25/1996,88.09,88.21,87.98,88.05,0,0
06/26/1996,88.05,88.15,87.85,87.92,0,0
06/27/1996,87.92,88.02,87.57,87.61,0,0
06/28/1996,87.61,87.96,87.61,87.82,0,0
07/01/1996,87.82,87.95,87.74,87.78,0,0
07/02/1996,87.78,88.04,87.78,87.93,0,0
07/03/1996,87.93,88.11,87.69,87.72,0,0
07/05/1996,87.72,88.29,87.72,88.12,0,0
07/08/1996,88.12,88.32,88.09,88.14,0,0
07/09/1996,88.14,88.16,87.94,88.06,0,0
07/10/1996,88.06,88.14,87.98,88.05,0,0
07/11/1996,88.05,88.19,87.8,87.9,0,0
07/12/1996,87.9,88.13,87.78,88.07,0,0
07/15/1996,88.07,88.15,87.78,87.82,0,0
07/16/1996,87.82,87.83,85.95,86.43,0,0
07/17/1996,86.43,86.91,86.37,86.56,0,0
07/18/1996,86.56,86.94,86.42,86.73,0,0
07/19/1996,86.73,86.85,86.42,86.48,0,0
07/22/1996,86.48,86.78,86.19,86.31,0,0
07/23/1996,86.31,86.61,86.11,86.5,0,0
07/24/1996,86.5,86.7,86.26,86.61,0,0
07/25/1996,86.61,86.67,85.96,86.21,0,0
07/26/1996,86.21,86.58,86.13,86.46,0,0
07/29/1996,86.46,86.51,86.28,86.33,0,0
07/30/1996,86.33,86.6,86.18,86.22,0,0
07/31/1996,86.22,86.25,85.63,85.9,0,0
08/01/1996,85.9,86.12,85.81,86.1,0,0
08/02/1996,86.1,86.34,86.06,86.12,0,0
08/05/1996,86.12,86.4,85.94,86.26,0,0
08/06/1996,86.26,86.58,86.21,86.46,0,0
08/07/1996,86.46,86.66,86.41,86.59,0,0
08/08/1996,86.59,86.73,86.48,86.54,0,0
08/09/1996,86.54,86.56,86.33,86.4,0,0
08/12/1996,86.4,86.4,86.17,86.36,0,0
08/13/1996,86.36,86.37,86.18,86.25,0,0
08/14/1996,86.25,86.79,86.25,86.66,0,0
08/15/1996,86.66,86.78,86.49,86.6,0,0
08/16/1996,86.6,86.93,86.51,86.75,0,0
08/19/1996,86.75,86.84,86.62,86.66,0,0
08/20/1996,86.66,86.83,86.63,86.7,0,0
08/21/1996,86.7,86.74,86.43,86.51,0,0
08/22/1996,86.51,86.96,86.49,86.72,0,0
08/23/1996,86.72,86.76,86.13,86.21,0,0
08/26/1996,86.21,86.25,86.09,86.2,0,0
08/27/1996,86.2,86.27,85.99,86.21,0,0
08/28/1996,86.21,86.39,86.14,86.21,0,0
08/29/1996,86.21,86.45,86.17,86.22,0,0
08/30/1996,86.22,86.52,86.17,86.36,0,0
09/03/1996,86.36,86.79,86.36,86.54,0,0
09/04/1996,86.54,86.61,86.32,86.42,0,0
09/05/1996,86.42,86.63,86.34,86.58,0,0
09/06/1996,86.58,86.92,86.47,86.85,0,0
09/09/1996,86.85,87.08,86.66,87,0,0
09/10/1996,87,87.58,86.99,87.57,0,0
09/11/1996,87.57,87.79,87.47,87.6,0,0
09/12/1996,87.6,87.8,87.48,87.72,0,0
09/13/1996,87.72,87.86,87.53,87.71,0,0
09/16/1996,87.71,87.76,87.43,87.51,0,0
09/17/1996,87.51,87.71,87.43,87.6,0,0
09/18/1996,87.6,87.71,87.16,87.36,0,0
09/19/1996,87.36,87.63,87.33,87.55,0,0
09/20/1996,87.55,87.78,87.45,87.57,0,0
09/23/1996,87.57,87.63,87.37,87.43,0,0
09/24/1996,87.43,87.53,87.29,87.3,0,0
09/25/1996,87.3,87.58,87.05,87.56,0,0
09/26/1996,87.56,87.92,87.47,87.82,0,0
09/27/1996,87.82,87.95,87.75,87.82,0,0
09/30/1996,87.82,88.12,87.82,87.94,0,0
10/01/1996,87.94,87.99,87.74,87.94,0,0
10/02/1996,87.94,88.2,87.85,88.17,0,0
10/03/1996,88.17,88.22,87.93,88.06,0,0
10/04/1996,88.06,88.18,87.9,88.12,0,0
10/07/1996,88.12,88.13,87.91,87.97,0,0
10/08/1996,87.97,88.02,87.76,87.89,0,0
10/09/1996,87.89,88.05,87.82,87.97,0,0
10/10/1996,87.97,88.06,87.81,87.87,0,0
10/11/1996,87.87,88.05,87.79,87.95,0,0
10/14/1996,87.95,87.97,87.83,87.87,0,0
10/15/1996,87.87,88.39,87.87,88.32,0,0
10/16/1996,88.32,88.45,88.24,88.35,0,0
10/17/1996,88.35,88.53,88.23,88.47,0,0
10/18/1996,88.47,88.49,88.27,88.38,0,0
10/21/1996,88.38,88.45,88.1,88.13,0,0
10/22/1996,88.13,88.15,87.62,87.65,0,0
10/23/1996,87.65,87.86,87.53,87.67,0,0
10/24/1996,87.67,87.78,87.55,87.67,0,0
10/25/1996,87.67,87.91,87.41,87.63,0,0
10/28/1996,87.63,87.79,87.52,87.62,0,0
10/29/1996,87.62,87.72,87.18,87.34,0,0
10/30/1996,87.34,87.43,86.93,87.11,0,0
10/31/1996,87.11,87.48,87.04,87.43,0,0
11/01/1996,87.43,87.55,87.07,87.18,0,0
11/04/1996,87.18,87.28,86.98,87.07,0,0
11/05/1996,87.07,87.5,86.98,87.34,0,0
11/06/1996,87.34,87.67,87.17,87.31,0,0
11/07/1996,87.31,87.31,86.55,86.95,0,0
11/08/1996,86.95,87.03,86.56,86.63,0,0
11/11/1996,86.63,86.65,86.17,86.29,0,0
11/12/1996,86.29,86.85,86.08,86.81,0,0
11/13/1996,86.81,86.82,86.47,86.63,0,0
11/14/1996,86.63,86.8,86.54,86.68,0,0
11/15/1996,86.68,86.78,86.49,86.7,0,0
11/18/1996,86.7,86.72,86.29,86.46,0,0
11/19/1996,86.46,86.59,86.39,86.54,0,0
11/20/1996,86.54,86.55,86.06,86.18,0,0
11/21/1996,86.18,86.39,86.04,86.14,0,0
11/22/1996,86.14,86.66,86.1,86.56,0,0
11/25/1996,86.56,87.31,86.53,87.26,0,0
11/26/1996,87.26,87.56,87.13,87.35,0,0
11/27/1996,87.35,87.56,87.18,87.51,0,0
11/29/1996,87.51,87.96,87.51,87.92,0,0
12/02/1996,87.92,88.67,87.83,88.6,0,0
12/03/1996,88.6,89.14,88.53,88.69,0,0
12/04/1996,88.69,89.13,88.65,88.81,0,0
12/05/1996,88.81,89.1,88.43,88.53,0,0
12/06/1996,88.53,88.7,87.69,88.42,0,0
12/09/1996,88.42,88.84,88.39,88.78,0,0
12/10/1996,88.78,88.83,88.55,88.67,0,0
12/11/1996,88.67,88.67,87.91,88.11,0,0
12/12/1996,88.11,88.5,88,88.25,0,0
12/13/1996,88.25,88.76,87.96,88.72,0,0
12/16/1996,88.72,88.83,88.33,88.47,0,0
12/17/1996,88.47,88.57,88.28,88.48,0,0
12/18/1996,88.48,88.69,88.32,88.6,0,0
12/19/1996,88.6,89.07,88.4,88.83,0,0
12/20/1996,88.83,88.95,88.57,88.67,0,0
12/23/1996,88.67,88.77,88.58,88.7,0,0
12/24/1996,88.7,88.83,88.63,88.81,0,0
12/26/1996,88.81,88.88,88.68,88.78,0,0
12/27/1996,88.78,89,88.71,88.76,0,0
12/30/1996,88.76,88.95,88.75,88.86,0,0
12/31/1996,88.86,88.9,88.03,88.12,0,0
01/02/1997,88.12,88.56,88.12,88.34,0,0
01/03/1997,88.34,89.47,88.34,89.3,0,0
01/06/1997,89.3,89.6,89.06,89.14,0,0
01/07/1997,89.14,89.16,88.73,89.01,0,0
01/08/1997,89.01,89.64,88.97,89.45,0,0
01/09/1997,89.45,89.7,89.31,89.52,0,0
01/10/1997,89.52,89.85,89.34,89.77,0,0
01/13/1997,89.77,90.13,89.63,89.98,0,0
01/14/1997,89.98,90.42,89.89,90.31,0,0
01/15/1997,90.31,90.5,89.89,89.91,0,0
01/16/1997,89.91,90.28,89.88,90.08,0,0
01/17/1997,90.08,91.15,90.08,90.86,0,0
01/20/1997,90.86,91.74,90.86,91.47,0,0
01/21/1997,91.47,91.64,91.12,91.62,0,0
01/22/1997,91.62,92.49,91.54,92.47,0,0
01/23/1997,92.47,92.76,92.26,92.56,0,0
01/24/1997,92.56,92.57,91.92,92.12,0,0
01/27/1997,92.12,92.9,92.12,92.77,0,0
01/28/1997,92.77,93.47,92.77,93.16,0,0
01/29/1997,93.16,93.59,92.71,93.02,0,0
01/30/1997,93.02,93.37,92.67,92.83,0,0
01/31/1997,92.83,93.17,92.64,93.04,0,0
02/03/1997,93.04,93.43,92.98,93.09,0,0
02/04/1997,93.09,93.27,92.87,93.24,0,0
02/05/1997,93.24,93.61,93.14,93.32,0,0
02/06/1997,93.32,93.61,93.16,93.47,0,0
02/07/1997,93.47,94.49,93.39,93.68,0,0
02/10/1997,93.68,93.68,93.24,93.52,0,0
02/11/1997,93.52,94.38,93.52,94.25,0,0
02/12/1997,94.25,95.02,94.25,94.71,0,0
02/13/1997,94.71,94.99,94.46,94.8,0,0
02/14/1997,94.8,95.17,94.67,94.91,0,0
02/18/1997,94.91,95.8,94.91,95.08,0,0
02/19/1997,95.08,95.74,94.93,95.53,0,0
02/20/1997,95.53,95.67,94.84,94.91,0,0
02/21/1997,94.91,95.14,94.69,95.04,0,0
02/24/1997,95.04,95.04,94.09,94.29,0,0
02/25/1997,94.29,94.58,94.18,94.26,0,0
02/26/1997,94.26,95.2,93.99,94.94,0,0
02/27/1997,94.94,95.08,94.72,94.87,0,0
02/28/1997,94.87,95.19,94.69,94.89,0,0
03/03/1997,94.89,95.42,94.89,95.39,0,0
03/04/1997,95.39,96.13,95.35,96.08,0,0
03/05/1997,96.08,96.09,95.79,95.92,0,0
03/06/1997,95.92,96.26,95.76,95.9,0,0
03/07/1997,95.9,96.32,95.85,96.12,0,0
03/10/1997,96.12,96.17,95.57,95.58,0,0
03/11/1997,95.58,95.83,95.49,95.67,0,0
03/12/1997,95.67,96.1,95.38,95.42,0,0
03/13/1997,95.42,96.04,95.26,96.02,0,0
03/14/1997,96.02,96.17,95.5,95.58,0,0
03/17/1997,95.58,95.74,95.38,95.68,0,0
03/18/1997,95.68,95.82,94.89,94.98,0,0
03/19/1997,94.98,95.38,94.98,95.2,0,0
03/20/1997,95.2,95.77,94.73,95.7,0,0
03/21/1997,95.7,95.72,95.1,95.28,0,0
03/24/1997,95.28,95.57,95.19,95.25,0,0
03/25/1997,95.25,95.66,95.22,95.48,0,0
03/26/1997,95.48,95.63,95.3,95.33,0,0
03/27/1997,95.33,95.33,94.61,94.69,0,0
03/31/1997,94.69,95.03,94.18,94.72,0,0
04/01/1997,94.72,94.76,94.02,94.09,0,0
04/02/1997,94.09,94.76,94.09,94.75,0,0
04/03/1997,94.75,94.75,94.21,94.3,0,0
04/04/1997,94.3,95.17,94.29,95.12,0,0
04/07/1997,95.12,96.25,95.12,96.15,0,0
04/08/1997,96.15,96.52,96.15,96.35,0,0
04/09/1997,96.35,96.96,96.27,96.92,0,0
04/10/1997,96.92,97.01,96.33,96.54,0,0
04/11/1997,96.54,96.84,96.48,96.57,0,0
04/14/1997,96.57,97.02,96.4,96.94,0,0
04/15/1997,96.94,97.17,96.7,96.72,0,0
04/16/1997,96.72,96.91,96.68,96.85,0,0
04/17/1997,96.85,96.93,96.56,96.7,0,0
04/18/1997,96.7,96.76,96.25,96.29,0,0
04/21/1997,96.29,96.34,95.73,95.8,0,0
04/22/1997,95.8,96.54,95.75,96.52,0,0
04/23/1997,96.52,96.59,96.34,96.44,0,0
04/24/1997,96.44,96.74,96.34,96.5,0,0
04/25/1997,96.5,97.17,96.5,97.04,0,0
04/28/1997,97.04,97.47,96.98,97.31,0,0
04/29/1997,97.31,97.34,96.85,96.91,0,0
04/30/1997,96.91,97.38,96.81,97.18,0,0
05/01/1997,97.18,97.35,96.63,96.81,0,0
05/02/1997,96.81,97.14,96.79,97.04,0,0
05/05/1997,97.04,97.28,96.95,97.16,0,0
05/06/1997,97.16,97.23,96.42,96.51,0,0
05/07/1997,96.51,96.71,96.24,96.51,0,0
05/08/1997,96.51,96.51,96.01,96.07,0,0
05/09/1997,96.07,96.07,94.67,94.9,0,0
05/12/1997,94.9,95.48,94.28,95.46,0,0
05/13/1997,95.46,95.5,94.79,94.88,0,0
05/14/1997,94.88,95.29,94.48,94.5,0,0
05/15/1997,94.5,94.67,93.93,94.38,0,0
05/16/1997,94.38,94.72,94.05,94.26,0,0
05/19/1997,94.26,94.9,94.07,94.68,0,0
05/20/1997,94.68,94.77,93.11,93.26,0,0
05/21/1997,93.26,94.06,93.07,94.01,0,0
05/22/1997,94.01,94.42,93.98,94.36,0,0
05/23/1997,94.36,94.44,94.08,94.24,0,0
05/27/1997,94.24,95,94.12,94.97,0,0
05/28/1997,94.97,95.01,94.28,94.56,0,0
05/29/1997,94.56,94.99,94.43,94.65,0,0
05/30/1997,94.65,95.1,94.51,94.85,0,0
06/02/1997,94.85,95.82,94.84,95.73,0,0
06/03/1997,95.73,95.86,95.32,95.52,0,0
06/04/1997,95.52,95.84,95.47,95.73,0,0
06/05/1997,95.73,95.73,95.47,95.58,0,0
06/06/1997,95.58,96.22,95.35,95.52,0,0
06/09/1997,95.52,95.52,94.5,94.7,0,0
06/10/1997,94.7,95.11,94.5,94.98,0,0
06/11/1997,94.98,95.01,94.42,94.7,0,0
06/12/1997,94.7,95.58,94.7,95.48,0,0
06/13/1997,95.48,95.87,95.3,95.79,0,0
06/16/1997,95.79,95.8,95.24,95.43,0,0
06/17/1997,95.43,95.65,95.29,95.41,0,0
06/18/1997,95.41,95.55,95.08,95.51,0,0
06/19/1997,95.51,95.66,95.04,95.07,0,0
06/20/1997,95.07,95.48,95.07,95.3,0,0
06/23/1997,95.3,95.49,94.85,94.89,0,0
06/24/1997,94.89,95.27,94.69,95.18,0,0
06/25/1997,95.18,95.18,94.75,95.02,0,0
06/26/1997,95.02,95.17,94.9,94.94,0,0
06/27/1997,94.94,95.59,94.85,95.55,0,0
06/30/1997,95.55,95.81,95.4,95.67,0,0
07/01/1997,95.67,95.93,95.6,95.85,0,0
07/02/1997,95.85,96.05,95.67,95.86,0,0
07/03/1997,95.86,95.86,95.57,95.57,0,0
07/07/1997,95.57,95.84,95.14,95.49,0,0
07/08/1997,95.49,95.91,95.49,95.84,0,0
07/09/1997,95.84,96.01,95.74,95.85,0,0
07/10/1997,95.85,96.02,95.36,95.58,0,0
07/11/1997,95.58,96.33,95.53,96.32,0,0
07/14/1997,96.32,97.2,96.32,97.15,0,0
07/15/1997,97.15,97.68,96.72,97.26,0,0
07/16/1997,97.26,97.64,97.07,97.23,0,0
07/17/1997,97.23,97.7,97.21,97.47,0,0
07/18/1997,97.47,97.63,97.04,97.35,0,0
07/21/1997,97.35,97.53,97.06,97.45,0,0
07/22/1997,97.45,98.27,97.43,98.19,0,0
07/23/1997,98.19,98.53,98.03,98.4,0,0
07/24/1997,98.4,98.94,98.33,98.87,0,0
07/25/1997,98.87,99.17,98.75,99.13,0,0
07/28/1997,99.13,99.86,99.13,99.66,0,0
07/29/1997,99.66,99.69,99.16,99.62,0,0
07/30/1997,99.62,100,99.38,99.56,0,0
07/31/1997,99.56,99.69,99.07,99.64,0,0
08/01/1997,99.64,100.51,99.54,100.42,0,0
08/04/1997,100.42,100.87,100.42,100.61,0,0
08/05/1997,100.61,101.32,100.28,101.17,0,0
08/06/1997,101.17,101.79,101.08,101.39,0,0
08/07/1997,101.39,101.58,100.94,101.03,0,0
08/08/1997,101.03,101.35,99.57,99.8,0,0
08/11/1997,99.8,100.57,99.74,100.41,0,0
08/12/1997,100.41,100.85,100.28,100.76,0,0
08/13/1997,100.76,100.78,99.42,99.67,0,0
08/14/1997,99.67,100.31,99.49,100.05,0,0
08/15/1997,100.05,100.28,98.89,99.34,0,0
08/18/1997,99.34,99.73,98.64,99.39,0,0
08/19/1997,99.39,100.08,99.39,99.89,0,0
08/20/1997,99.89,100.58,99.89,100.47,0,0
08/21/1997,100.47,100.62,99.77,99.82,0,0
08/22/1997,99.82,99.85,98.56,99.06,0,0
08/25/1997,99.06,99.41,98.97,99.26,0,0
08/26/1997,99.26,99.43,98.13,98.36,0,0
08/27/1997,98.36,99.07,98.36,98.6,0,0
08/28/1997,98.6,99.2,97.96,98.36,0,0
08/29/1997,98.36,99.18,98.13,99,0,0
09/02/1997,99,100.09,99,100.07,0,0
09/03/1997,100.07,100.23,99.32,99.6,0,0
09/04/1997,99.6,99.79,99.23,99.47,0,0
09/05/1997,99.47,99.51,98.59,98.78,0,0
09/08/1997,98.78,99.21,98.55,99.07,0,0
09/09/1997,99.07,99.13,98.77,99.05,0,0
09/10/1997,99.05,99.22,98.44,98.71,0,0
09/11/1997,98.71,98.71,97.87,97.99,0,0
09/12/1997,97.99,98.47,97.63,97.73,0,0
09/15/1997,97.73,98.02,97.03,97.28,0,0
09/16/1997,97.28,97.89,97.24,97.68,0,0
09/17/1997,97.68,97.8,97.41,97.7,0,0
09/18/1997,97.7,98.12,97.3,97.99,0,0
09/19/1997,97.99,98.15,97.51,97.87,0,0
09/22/1997,97.87,98.69,97.65,98.43,0,0
09/23/1997,98.43,98.72,98.19,98.39,0,0
09/24/1997,98.39,98.54,97.34,97.49,0,0
09/25/1997,97.49,97.78,96.92,97.04,0,0
09/26/1997,97.04,97.43,96.69,97.25,0,0
09/29/1997,97.25,97.39,96.91,97.26,0,0
09/30/1997,97.26,97.66,97,97.11,0,0
10/01/1997,97.11,97.71,96.87,97.6,0,0
10/02/1997,97.6,97.8,97.31,97.64,0,0
10/03/1997,97.64,97.96,97.05,97.15,0,0
10/06/1997,97.15,97.35,96.88,97.12,0,0
10/07/1997,97.12,97.18,96.64,97.13,0,0
10/08/1997,97.13,97.27,96.58,96.69,0,0
10/09/1997,96.69,96.95,96.23,96.61,0,0
10/10/1997,96.61,96.91,96.32,96.66,0,0
10/13/1997,96.66,97.1,96.66,96.81,0,0
10/14/1997,96.81,97.16,96.65,96.95,0,0
10/15/1997,96.95,97.05,96.66,96.83,0,0
10/16/1997,96.83,96.83,96.45,96.49,0,0
10/17/1997,96.49,97.63,96.49,97.52,0,0
10/20/1997,97.52,97.69,97.35,97.49,0,0
10/21/1997,97.49,98.15,97.33,98.1,0,0
10/22/1997,98.1,98.22,97.67,97.98,0,0
10/23/1997,97.98,98.22,97.28,97.44,0,0
10/24/1997,97.44,97.97,97.33,97.73,0,0
10/27/1997,97.73,97.73,96.64,97.01,0,0
10/28/1997,97.01,97.01,94.83,96.06,0,0
10/29/1997,96.06,96.41,95.64,95.77,0,0
10/30/1997,95.77,95.8,95.09,95.46,0,0
10/31/1997,95.46,95.82,95.18,95.64,0,0
11/03/1997,95.64,96.17,95.53,96.07,0,0
11/04/1997,96.07,96.07,95.36,95.54,0,0
11/05/1997,95.54,95.98,95.46,95.51,0,0
11/06/1997,95.51,95.9,95.43,95.67,0,0
11/07/1997,95.67,95.87,94.82,95.17,0,0
11/10/1997,95.17,95.73,95.1,95.2,0,0
11/11/1997,95.2,95.44,94.73,95.28,0,0
11/12/1997,95.28,96,95.15,95.76,0,0
11/13/1997,95.76,96.05,95.71,96,0,0
11/14/1997,96,96.39,95.87,96.1,0,0
11/17/1997,96.1,96.57,96.1,96.26,0,0
11/18/1997,96.26,96.32,95.99,96.19,0,0
11/19/1997,96.19,96.63,96.19,96.39,0,0
11/20/1997,96.39,96.75,96.19,96.72,0,0
11/21/1997,96.72,97.05,96.51,96.57,0,0
11/24/1997,96.57,96.75,96.33,96.68,0,0
11/25/1997,96.68,97.23,96.59,97.23,0,0
11/26/1997,97.23,97.76,97.1,97.64,0,0
11/28/1997,97.64,97.95,97.63,97.79,0,0
12/01/1997,97.79,98.5,97.64,98.4,0,0
12/02/1997,98.4,98.44,97.96,98.32,0,0
12/03/1997,98.32,98.41,97.91,98.1,0,0
12/04/1997,98.1,98.42,98.04,98.35,0,0
12/05/1997,98.35,99.03,98.27,98.88,0,0
12/08/1997,98.88,99.3,98.77,99.24,0,0
12/09/1997,99.24,99.4,99.05,99.16,0,0
12/10/1997,99.16,99.34,98.74,98.98,0,0
12/11/1997,98.98,99.05,98.02,98.18,0,0
12/12/1997,98.18,98.75,98.02,98.73,0,0
12/15/1997,98.73,99,98.56,98.76,0,0
12/16/1997,98.76,99.22,98.76,99.06,0,0
12/17/1997,99.06,99.17,97.7,98.28,0,0
12/18/1997,98.28,98.7,98.19,98.47,0,0
12/19/1997,98.47,98.66,98.1,98.44,0,0
12/22/1997,98.44,98.94,98.44,98.83,0,0
12/23/1997,98.83,98.93,98.48,98.57,0,0
12/24/1997,98.57,98.72,98.46,98.51,0,0
12/26/1997,98.51,98.6,98.49,98.51,0,0
12/29/1997,98.51,99.13,98.39,99.1,0,0
12/30/1997,99.1,99.45,99.05,99.28,0,0
12/31/1997,99.28,99.73,99.15,99.65,0,0
01/02/1998,99.65,100.14,99.65,100.1,0,0
01/05/1998,100.1,101.29,99.77,101.06,0,0
01/06/1998,101.06,101.53,100.84,101.4,0,0
01/07/1998,101.4,101.68,100.62,100.64,0,0
01/08/1998,100.64,101.43,100.64,101.02,0,0
01/09/1998,101.02,101.02,100.16,100.93,0,0
01/12/1998,100.93,101.17,100.57,100.93,0,0
01/13/1998,100.93,101.08,100.38,100.71,0,0
01/14/1998,100.71,100.92,100.71,100.74,0,0
01/15/1998,100.74,101.1,100.54,100.98,0,0
01/16/1998,100.98,101.13,100.56,100.92,0,0
01/20/1998,100.92,101.32,100.92,101.2,0,0
01/21/1998,101.2,101.2,100.21,100.24,0,0
01/22/1998,100.24,100.33,99.44,99.76,0,0
01/23/1998,99.76,99.76,98.26,98.44,0,0
01/26/1998,98.44,99.33,97.67,99.16,0,0
01/27/1998,99.16,99.22,98.84,99.07,0,0
01/28/1998,99.07,99.94,98.88,99.82,0,0
01/29/1998,99.82,100.63,99.64,100.58,0,0
01/30/1998,100.58,100.97,100.36,100.79,0,0
02/02/1998,100.79,101.04,100.06,100.27,0,0
02/03/1998,100.27,100.42,99.78,99.86,0,0
02/04/1998,99.86,100.09,99.06,99.14,0,0
02/05/1998,99.14,99.35,98.58,98.59,0,0
02/06/1998,98.59,99.55,98.59,99.51,0,0
02/09/1998,99.51,100.07,99.51,99.93,0,0
02/10/1998,99.93,99.99,99.49,99.57,0,0
02/11/1998,99.57,100.17,99.39,99.84,0,0
02/12/1998,99.84,99.99,99.49,99.62,0,0
02/13/1998,99.62,100.37,99.56,100.12,0,0
02/17/1998,100.12,100.63,99.9,100.51,0,0
02/18/1998,100.51,100.63,100.06,100.17,0,0
02/19/1998,100.17,100.35,99.88,100,0,0
02/20/1998,100,100.4,99.85,100.32,0,0
02/23/1998,100.32,100.65,99.15,99.32,0,0
02/24/1998,99.32,99.67,99.3,99.35,0,0
02/25/1998,99.35,100.35,99.15,100.31,0,0
02/26/1998,100.31,100.36,99.77,99.94,0,0
02/27/1998,99.94,100.05,99.5,99.82,0,0
03/02/1998,99.82,99.82,99.21,99.58,0,0
03/03/1998,99.58,99.95,99.42,99.55,0,0
03/04/1998,99.55,100.12,99.45,99.97,0,0
03/05/1998,99.97,100.88,99.69,100.83,0,0
03/06/1998,100.83,100.93,100.38,100.72,0,0
03/09/1998,100.72,100.8,100.33,100.43,0,0
03/10/1998,100.43,100.62,100.25,100.4,0,0
03/11/1998,100.4,100.9,100.32,100.58,0,0
03/12/1998,100.58,100.7,100.32,100.39,0,0
03/13/1998,100.39,100.59,99.63,99.87,0,0
03/16/1998,99.87,100.24,99.63,100.04,0,0
03/17/1998,100.04,100.23,99.73,100.05,0,0
03/18/1998,100.05,100.52,99.88,100.38,0,0
03/19/1998,100.38,100.78,100.36,100.77,0,0
03/20/1998,100.77,100.85,100.38,100.57,0,0
03/23/1998,100.57,100.84,100.3,100.35,0,0
03/24/1998,100.35,100.53,100.25,100.4,0,0
03/25/1998,100.4,100.54,100.06,100.2,0,0
03/26/1998,100.2,100.35,99.75,99.77,0,0
03/27/1998,99.77,100.39,99.74,100.31,0,0
03/30/1998,100.31,101.39,100.27,101.34,0,0
03/31/1998,101.34,101.69,101.21,101.5,0,0
04/01/1998,101.5,101.85,101.37,101.71,0,0
04/02/1998,101.71,101.9,101.54,101.84,0,0
04/03/1998,101.84,102.11,101.63,101.8,0,0
04/06/1998,101.8,101.85,101.44,101.5,0,0
04/07/1998,101.5,101.5,101.18,101.22,0,0
04/08/1998,101.22,101.3,99.96,100.1,0,0
04/09/1998,100.1,100.87,99.88,100.35,0,0
04/13/1998,100.35,100.58,100.3,100.44,0,0
04/14/1998,100.44,100.51,99.29,99.51,0,0
04/15/1998,99.51,99.72,99.23,99.59,0,0
04/16/1998,99.59,100.16,99.52,99.81,0,0
04/17/1998,99.81,99.98,99.5,99.92,0,0
04/20/1998,99.92,100.2,99.66,99.74,0,0
04/21/1998,99.74,99.74,99.11,99.22,0,0
04/22/1998,99.22,99.52,98.96,99.28,0,0
04/23/1998,99.28,99.7,99.18,99.56,0,0
04/24/1998,99.56,99.72,99.32,99.38,0,0
04/27/1998,99.38,99.84,99.21,99.34,0,0
04/28/1998,99.34,99.75,99.31,99.62,0,0
04/29/1998,99.62,100.01,99.55,99.73,0,0
04/30/1998,99.73,99.76,99.35,99.71,0,0
05/01/1998,99.71,99.75,99,99.22,0,0
05/04/1998,99.22,99.71,99.19,99.24,0,0
05/05/1998,99.24,99.39,98.61,98.64,0,0
05/06/1998,98.64,99.04,98.62,98.8,0,0
05/07/1998,98.8,98.99,98.57,98.89,0,0
05/08/1998,98.89,99.21,98.87,99.05,0,0
05/11/1998,99.05,99.43,98.93,99.31,0,0
05/12/1998,99.31,99.41,99.07,99.39,0,0
05/13/1998,99.39,99.66,99.33,99.59,0,0
05/14/1998,99.59,99.76,99.44,99.6,0,0
05/15/1998,99.6,100.08,99.51,99.92,0,0
05/18/1998,99.92,100.38,99.88,100.17,0,0
05/19/1998,100.17,100.26,99.93,100.11,0,0
05/20/1998,100.11,100.11,99.45,99.5,0,0
05/21/1998,99.5,99.52,98.83,98.89,0,0
05/22/1998,98.89,99.31,98.89,99.08,0,0
05/26/1998,99.08,99.82,99.08,99.76,0,0
05/27/1998,99.76,100.42,99.33,100.15,0,0
05/28/1998,100.15,100.51,99.91,100.25,0,0
05/29/1998,100.25,100.66,100.17,100.45,0,0
06/01/1998,100.45,100.48,100.11,100.19,0,0
06/02/1998,100.19,100.39,100.12,100.14,0,0
06/03/1998,100.14,100.16,99.65,99.8,0,0
06/04/1998,99.8,99.8,99.43,99.55,0,0
06/05/1998,99.55,100.25,99.55,100.14,0,0
06/08/1998,100.14,100.46,100.14,100.4,0,0
06/09/1998,100.4,100.49,100.2,100.39,0,0
06/10/1998,100.39,101.32,100.38,101.2,0,0
06/11/1998,101.2,101.99,101.12,101.94,0,0
06/12/1998,101.94,102.06,101.57,101.89,0,0
06/15/1998,101.89,102.45,101.77,102.24,0,0
06/16/1998,102.24,102.38,101.27,101.32,0,0
06/17/1998,101.32,101.42,99.96,100.04,0,0
06/18/1998,100.04,100.66,99.81,100.53,0,0
06/19/1998,100.53,100.53,99.63,100.12,0,0
06/22/1998,100.12,100.88,100.12,100.51,0,0
06/23/1998,100.51,101.07,100.3,100.87,0,0
06/24/1998,100.87,101.26,100.83,101.12,0,0
06/25/1998,101.12,101.17,100.75,101.12,0,0
06/26/1998,101.12,101.82,100.86,101.55,0,0
06/29/1998,101.55,101.87,101.43,101.64,0,0
06/30/1998,101.64,101.64,100.85,101.17,0,0
07/01/1998,101.17,101.61,100.91,101.46,0,0
07/02/1998,101.46,102.14,101.43,101.98,0,0
07/06/1998,101.98,102,101.37,101.75,0,0
07/07/1998,101.75,101.85,101.48,101.67,0,0
07/08/1998,101.67,101.96,101.5,101.82,0,0
07/09/1998,101.82,102.61,101.79,102.46,0,0
07/10/1998,102.46,102.67,101.98,102.09,0,0
07/13/1998,102.09,102.54,101.26,101.51,0,0
07/14/1998,101.51,101.59,101.15,101.48,0,0
07/15/1998,101.48,101.71,101.27,101.37,0,0
07/16/1998,101.37,101.38,100.69,100.82,0,0
07/17/1998,100.82,101,100.52,100.58,0,0
07/20/1998,100.58,100.61,100.24,100.47,0,0
07/21/1998,100.47,101.03,100.47,100.94,0,0
07/22/1998,100.94,101.18,100.78,101.1,0,0
07/23/1998,101.1,101.35,100.87,100.97,0,0
07/24/1998,100.97,100.99,100.44,100.7,0,0
07/27/1998,100.7,101.07,100.59,101.02,0,0
07/28/1998,101.02,101.16,100.24,100.36,0,0
07/29/1998,100.36,100.82,100.19,100.56,0,0
07/30/1998,100.56,101.18,100.27,101.11,0,0
07/31/1998,101.11,101.34,100.98,101.2,0,0
08/03/1998,101.2,101.74,101.1,101.65,0,0
08/04/1998,101.65,101.72,100.96,101.13,0,0
08/05/1998,101.13,101.13,100.62,100.84,0,0
08/06/1998,100.84,101.14,100.7,101.1,0,0
08/07/1998,101.1,101.62,101.06,101.49,0,0
08/10/1998,101.49,101.7,101.35,101.38,0,0
08/11/1998,101.38,101.98,101.38,101.68,0,0
08/12/1998,101.68,101.8,101.07,101.79,0,0
08/13/1998,101.79,102.27,101.52,101.65,0,0
08/14/1998,101.65,102.58,101.51,102.42,0,0
08/17/1998,102.42,102.88,102.03,102.17,0,0
08/18/1998,102.17,102.45,102,102.4,0,0
08/19/1998,102.4,102.4,102.05,102.12,0,0
08/20/1998,102.12,102.15,101.61,102,0,0
08/21/1998,102,102.39,101.78,102.18,0,0
08/24/1998,102.18,102.35,101.94,102.03,0,0
08/25/1998,102.03,102.33,101.88,102.23,0,0
08/26/1998,102.23,102.71,102.23,102.57,0,0
08/27/1998,102.57,102.7,101.89,101.93,0,0
08/28/1998,101.93,102.2,100.09,100.13,0,0
08/31/1998,100.13,100.97,99.65,100.2,0,0
09/01/1998,100.2,100.2,98.61,99.19,0,0
09/02/1998,99.19,99.8,99.14,99.4,0,0
09/03/1998,99.4,99.49,97.68,98.38,0,0
09/04/1998,98.38,98.96,97.98,98.2,0,0
09/08/1998,98.2,98.44,97.72,98.05,0,0
09/09/1998,98.05,99.2,97.89,98.24,0,0
09/10/1998,98.24,98.24,96.3,96.64,0,0
09/11/1998,96.64,96.64,96,96.5,0,0
09/14/1998,96.5,97.21,96.5,96.8,0,0
09/15/1998,96.8,96.91,96.2,96.51,0,0
09/16/1998,96.51,97.27,96.51,96.76,0,0
09/17/1998,96.76,96.78,95.92,96.47,0,0
09/18/1998,96.47,96.87,96.35,96.64,0,0
09/21/1998,96.64,96.88,95.96,96.77,0,0
09/22/1998,96.77,97.21,96.48,96.63,0,0
09/23/1998,96.63,97.25,96.43,96.44,0,0
09/24/1998,96.44,96.83,95.99,96.2,0,0
09/25/1998,96.2,96.47,95.41,96.38,0,0
09/28/1998,96.38,96.66,96.07,96.12,0,0
09/29/1998,96.12,96.23,95.74,95.82,0,0
09/30/1998,95.82,96.4,95.73,96.17,0,0
10/01/1998,96.17,96.31,95.11,95.36,0,0
10/02/1998,95.36,95.58,94.44,95.37,0,0
10/05/1998,95.37,95.41,94.84,94.98,0,0
10/06/1998,94.98,95.24,94.37,94.53,0,0
10/07/1998,94.53,94.72,91.98,92.37,0,0
10/08/1998,92.37,93.16,90.57,93.11,0,0
10/09/1998,93.11,93.47,92.28,93.1,0,0
10/12/1998,93.1,93.88,92.61,93.8,0,0
10/13/1998,93.8,93.83,93.05,93.14,0,0
10/14/1998,93.14,93.61,93.14,93.4,0,0
10/15/1998,93.4,93.4,92.23,92.99,0,0
10/16/1998,92.99,92.99,91.65,92.22,0,0
10/19/1998,92.22,92.66,91.92,92.57,0,0
10/20/1998,92.57,93.43,92.53,93.02,0,0
10/21/1998,93.02,93.62,92.83,93.49,0,0
10/22/1998,93.49,93.97,93.13,93.21,0,0
10/23/1998,93.21,93.51,92.96,93.17,0,0
10/26/1998,93.17,94.47,93.17,94.39,0,0
10/27/1998,94.39,94.45,93.82,93.88,0,0
10/28/1998,93.88,94.1,93.59,93.92,0,0
10/29/1998,93.92,93.92,93.33,93.8,0,0
10/30/1998,93.8,94.01,93.46,93.73,0,0
11/02/1998,93.73,93.73,93.31,93.56,0,0
11/03/1998,93.56,94.03,93.56,93.91,0,0
11/04/1998,93.91,94.44,93.75,94.13,0,0
11/05/1998,94.13,94.43,93.8,94.02,0,0
11/06/1998,94.02,94.85,94.01,94.82,0,0
11/09/1998,94.82,95.89,94.79,95.61,0,0
11/10/1998,95.61,95.97,95.48,95.7,0,0
11/11/1998,95.7,95.74,95.26,95.35,0,0
11/12/1998,95.35,96.46,95.35,95.68,0,0
11/13/1998,95.68,96.08,95.57,95.74,0,0
11/16/1998,95.74,95.76,94.62,94.81,0,0
11/17/1998,94.81,95.16,94.52,94.97,0,0
11/18/1998,94.97,95.33,94.73,95.28,0,0
11/19/1998,95.28,95.57,94.87,95.54,0,0
11/20/1998,95.54,95.86,95.36,95.81,0,0
11/23/1998,95.81,96.62,95.77,96.32,0,0
11/24/1998,96.32,96.77,96.22,96.4,0,0
11/25/1998,96.4,96.52,96.04,96.36,0,0
11/27/1998,96.36,96.92,96.29,96.83,0,0
11/30/1998,96.83,96.94,95.96,96.2,0,0
12/01/1998,96.2,96.2,95.35,95.59,0,0
12/02/1998,95.59,95.75,94.78,94.82,0,0
12/03/1998,94.82,95.23,94.32,94.71,0,0
12/04/1998,94.71,94.91,94.71,94.91,0,0
12/07/1998,94.91,95.34,94.84,95.24,0,0
12/08/1998,95.24,95.42,93.72,94.8,0,0
12/09/1998,94.8,94.85,94.44,94.65,0,0
12/10/1998,94.65,94.72,93.82,93.9,0,0
12/11/1998,93.9,94.1,93.43,93.48,0,0
12/14/1998,93.48,93.8,93.19,93.39,0,0
12/15/1998,93.39,94.02,93.39,93.81,0,0
12/16/1998,93.81,94.7,93.54,94.46,0,0
12/17/1998,94.46,94.46,93.98,94.31,0,0
12/18/1998,94.31,94.31,93.69,94.04,0,0
12/21/1998,94.04,94.53,93.74,94.44,0,0
12/22/1998,94.44,94.81,94.31,94.5,0,0
12/23/1998,94.5,94.58,94.33,94.52,0,0
12/24/1998,94.52,94.94,94.41,94.89,0,0
12/28/1998,94.89,95.01,94.45,94.66,0,0
12/29/1998,94.66,94.75,94.22,94.4,0,0
12/30/1998,94.4,94.83,94.25,94.69,0,0
12/31/1998,94.69,94.77,94,94.17,0,0
01/04/1999,94.17,94.2,93.05,93.44,0,0
01/05/1999,93.44,93.67,93.14,93.47,0,0
01/06/1999,93.47,94.85,93.43,94.53,0,0
01/07/1999,94.53,94.53,93.57,93.72,0,0
01/08/1999,93.72,94.35,93.72,94.35,0,0
01/11/1999,94.35,94.68,94.1,94.66,0,0
01/12/1999,94.66,95.33,94.55,94.79,0,0
01/13/1999,94.79,94.79,93.48,94.25,0,0
01/14/1999,94.25,94.54,93.9,94.03,0,0
01/15/1999,94.03,94.72,94.03,94.72,0,0
01/19/1999,94.72,95,94.35,94.52,0,0
01/20/1999,94.52,94.95,94.48,94.72,0,0
01/21/1999,94.72,94.72,94.5,94.5,0,0
01/22/1999,94.5,94.81,94.36,94.66,0,0
01/25/1999,94.66,94.8,94.5,94.73,0,0
01/26/1999,94.73,94.74,94.51,94.72,0,0
01/27/1999,94.72,95.84,94.67,95.68,0,0
01/28/1999,95.68,96.08,95.4,95.79,0,0
01/29/1999,95.79,96.08,95.79,96.08,0,0
02/01/1999,96.08,96.4,95.81,96.23,0,0
02/02/1999,96.23,96.32,95.63,95.71,0,0
02/03/1999,95.71,96.17,95.63,96.03,0,0
02/04/1999,96.03,96.48,95.57,95.68,0,0
02/05/1999,95.68,96.31,95.38,96.22,0,0
02/08/1999,96.22,96.58,95.99,96.01,0,0
02/09/1999,96.01,96.32,95.92,96.28,0,0
02/10/1999,96.28,96.48,95.89,95.96,0,0
02/11/1999,95.96,96.81,95.96,96.68,0,0
02/12/1999,96.68,96.68,96.31,96.31,0,0
02/16/1999,96.31,97.47,96.31,97.21,0,0
02/17/1999,97.21,97.24,96.83,97.06,0,0
02/18/1999,97.06,97.44,96.76,97.32,0,0
02/19/1999,97.32,98.27,97.32,98.27,0,0
02/22/1999,98.27,99.05,98.27,98.52,0,0
02/23/1999,98.52,99.23,98.14,98.85,0,0
02/24/1999,98.85,99.48,98.61,99.11,0,0
02/25/1999,99.11,99.11,98.26,98.57,0,0
02/26/1999,98.57,98.68,98.57,98.68,0,0
03/01/1999,98.68,99.76,98.64,99.56,0,0
03/02/1999,99.56,99.87,99.24,99.37,0,0
03/03/1999,99.37,99.86,99.2,99.76,0,0
03/04/1999,99.76,100.59,99.76,100.34,0,0
03/05/1999,100.34,100.34,100.24,100.24,0,0
03/08/1999,100.24,100.47,99.47,99.69,0,0
03/09/1999,99.69,99.9,99.41,99.56,0,0
03/10/1999,99.56,99.56,99.01,99.01,0,0
03/11/1999,99.01,99.95,98.19,98.46,0,0
03/12/1999,98.46,99.15,98.46,99.15,0,0
03/15/1999,99.15,99.15,98.89,98.89,0,0
03/16/1999,98.89,99.7,98.52,98.6,0,0
03/17/1999,98.6,99.05,98.24,98.5,0,0
03/18/1999,98.5,98.69,98.16,98.57,0,0
03/19/1999,98.57,99.05,98.57,99.05,0,0
03/22/1999,99.05,99.05,98.92,98.92,0,0
03/23/1999,98.92,98.92,98.92,98.92,0,0
03/24/1999,98.92,99.22,98.46,99.06,0,0
03/25/1999,99.06,99.53,98.94,99.48,0,0
03/26/1999,99.48,100.51,99.34,100.19,0,0
03/29/1999,100.19,100.77,100,100.36,0,0
03/30/1999,100.36,100.67,100.14,100.54,0,0
03/31/1999,100.54,100.79,99.6,100.1,0,0
04/01/1999,100.1,100.33,99.81,100.09,0,0
04/05/1999,100.09,100.74,100.09,100.74,0,0
04/06/1999,100.74,100.85,99.82,99.91,0,0
04/07/1999,99.91,100.43,99.84,100.35,0,0
04/08/1999,100.35,100.58,99.54,100.44,0,0
04/09/1999,100.44,100.44,100.08,100.08,0,0
04/12/1999,100.08,100.08,98.8,99.8,0,0
04/13/1999,99.8,100.06,99.8,100.06,0,0
04/14/1999,100.06,100.06,99.62,99.82,0,0
04/15/1999,99.82,100.5,99.68,100.34,0,0
04/16/1999,100.34,100.34,100.08,100.08,0,0
04/19/1999,100.08,100.94,100.08,100.4,0,0
04/20/1999,100.4,100.93,100.27,100.81,0,0
04/21/1999,100.81,101.23,100.72,100.98,0,0
04/22/1999,100.98,100.98,100.91,100.91,0,0
04/23/1999,100.91,100.91,100.87,100.87,0,0
04/26/1999,100.87,101.1,100.64,101.02,0,0
04/27/1999,101.02,101.07,100.6,100.66,0,0
04/28/1999,100.66,100.79,100.66,100.79,0,0
04/29/1999,100.79,101.03,100.63,100.94,0,0
04/30/1999,100.94,101,100.94,101,0,0
05/03/1999,101,101.28,100.89,101.11,0,0
05/04/1999,101.11,101.28,100.66,100.69,0,0
05/05/1999,100.69,100.83,99.76,99.91,0,0
05/06/1999,99.91,99.96,99.35,99.45,0,0
05/07/1999,99.45,100.01,99.45,99.99,0,0
05/10/1999,99.99,100.25,99.41,99.73,0,0
05/11/1999,99.73,100.32,99.64,100.24,0,0
05/12/1999,100.24,100.77,100.1,100.7,0,0
05/13/1999,100.7,101.08,100.56,100.7,0,0
05/14/1999,100.7,101,100.14,100.93,0,0
05/17/1999,100.93,101.08,100.69,100.86,0,0
05/18/1999,100.86,100.94,100.55,100.72,0,0
05/19/1999,100.72,101.37,100.72,101.09,0,0
05/20/1999,101.09,101.4,100.77,101.34,0,0
05/21/1999,101.34,101.84,101.3,101.64,0,0
05/24/1999,101.64,101.84,101.31,101.4,0,0
05/25/1999,101.4,101.6,101,101.38,0,0
05/26/1999,101.38,102.41,101.13,102.24,0,0
05/27/1999,102.24,102.64,101.85,102.08,0,0
05/28/1999,102.08,102.54,101.78,102.51,0,0
06/01/1999,102.51,102.51,101.95,102.07,0,0
06/02/1999,102.07,102.98,102,102.79,0,0
06/03/1999,102.79,103.17,102.35,102.98,0,0
06/04/1999,102.98,103.35,102.63,102.65,0,0
06/07/1999,102.65,103.24,102.65,103.11,0,0
06/08/1999,103.11,103.28,101.74,101.76,0,0
06/09/1999,101.76,102.08,101.66,101.76,0,0
06/10/1999,101.76,101.96,101.27,101.58,0,0
06/11/1999,101.58,101.59,100.87,101,0,0
06/14/1999,101,102.17,101,102.11,0,0
06/15/1999,102.11,102.43,101.97,102.21,0,0
06/16/1999,102.21,103.03,102.1,102.85,0,0
06/17/1999,102.85,102.95,102.48,102.52,0,0
06/18/1999,102.52,102.92,102.1,102.37,0,0
06/21/1999,102.37,103.19,102.29,102.9,0,0
06/22/1999,102.9,103.21,102.77,103,0,0
06/23/1999,103,103.48,102.83,103.04,0,0
06/24/1999,103.04,103.26,102.44,102.51,0,0
06/25/1999,102.51,102.55,101.97,102.28,0,0
06/28/1999,102.28,103.01,102.19,102.85,0,0
06/29/1999,102.85,103.17,102.71,103.05,0,0
06/30/1999,103.05,103.29,102.78,102.85,0,0
07/01/1999,102.85,103.84,102.51,103.66,0,0
07/02/1999,103.66,103.84,103.42,103.49,0,0
07/06/1999,103.49,104.05,103.49,103.84,0,0
07/07/1999,103.84,104.16,103.62,103.93,0,0
07/08/1999,103.93,104.58,103.93,104.12,0,0
07/09/1999,104.12,104.5,103.89,104.44,0,0
07/12/1999,104.44,104.88,104.21,104.5,0,0
07/13/1999,104.5,104.83,104.02,104.32,0,0
07/14/1999,104.32,104.64,103.81,103.93,0,0
07/15/1999,103.93,104.12,103.59,104,0,0
07/16/1999,104,104.13,103.76,104.08,0,0
07/19/1999,104.08,104.54,102.74,102.92,0,0
07/20/1999,102.92,103.18,102.13,102.41,0,0
07/21/1999,102.41,102.62,101.47,101.63,0,0
07/22/1999,101.63,102.02,101.13,101.49,0,0
07/23/1999,101.49,101.92,101.34,101.55,0,0
07/26/1999,101.55,101.6,100.11,100.57,0,0
07/27/1999,100.57,100.9,100.3,100.79,0,0
07/28/1999,100.79,100.99,100.24,100.41,0,0
07/29/1999,100.41,100.46,99.65,99.78,0,0
07/30/1999,99.78,100.05,99.62,99.75,0,0
08/02/1999,99.75,100.26,99.72,99.84,0,0
08/03/1999,99.84,100.35,99.77,99.91,0,0
08/04/1999,99.91,99.98,99.12,99.27,0,0
08/05/1999,99.27,99.5,98.89,99.42,0,0
08/06/1999,99.42,99.81,99.24,99.59,0,0
08/09/1999,99.59,100.16,99.59,99.98,0,0
08/10/1999,99.98,100.01,99.46,99.81,0,0
08/11/1999,99.81,100.26,99.66,100.18,0,0
08/12/1999,100.18,100.44,100,100.09,0,0
08/13/1999,100.09,100.78,99.81,100.59,0,0
08/16/1999,100.59,100.79,100.37,100.63,0,0
08/17/1999,100.63,101.1,100.52,100.84,0,0
08/18/1999,100.84,100.92,100.29,100.57,0,0
08/19/1999,100.57,101,99.67,99.8,0,0
08/20/1999,99.8,99.91,99.44,99.6,0,0
08/23/1999,99.6,101.04,99.45,100.74,0,0
08/24/1999,100.74,101.46,100.38,100.49,0,0
08/25/1999,100.49,101.38,100.41,101.31,0,0
08/26/1999,101.31,101.44,100.96,101.21,0,0
08/27/1999,101.21,101.3,100.91,101.08,0,0
08/30/1999,101.08,101.19,100.81,100.94,0,0
08/31/1999,100.94,100.94,99.69,99.95,0,0
09/01/1999,99.95,100.12,99.5,99.79,0,0
09/02/1999,99.79,100.04,98.9,99.25,0,0
09/03/1999,99.25,99.25,99,99,0,0
09/07/1999,99,100.49,99,100,0,0
09/08/1999,100,100.09,99.57,99.88,0,0
09/09/1999,99.88,99.88,99,99,0,0
09/10/1999,99,101.07,99,101.02,0,0
09/13/1999,101.02,101.27,100.29,100.38,0,0
09/14/1999,100.38,101,100,100,0,0
09/15/1999,100.39,101.01,100.06,100.2,0,0
09/16/1999,100.2,100.51,99.82,100.25,0,0
09/17/1999,100.36,100.68,100.34,100.36,0,0
09/20/1999,100.36,100.73,100.21,100.51,0,0
09/21/1999,100.06,100.72,99.37,99.6,0,0
09/22/1999,99.6,100,99.14,99.75,0,0
09/23/1999,99.75,100.05,99.2,99.72,0,0
09/24/1999,99.72,99.84,99.09,99.64,0,0
09/27/1999,99.64,100.11,99.44,99.69,0,0
09/28/1999,99.69,99.89,98.99,99.18,0,0
09/29/1999,99.18,99.53,98.64,98.8,0,0
09/30/1999,98.8,98.94,98.26,98.54,0,0
10/01/1999,98.54,98.54,97.77,97.97,0,0
10/04/1999,97.97,98.38,97.82,98.04,0,0
10/05/1999,98.04,98.52,97.95,97.98,0,0
10/06/1999,98.1,98.58,97.89,98.48,0,0
10/07/1999,98.45,98.75,98.18,98.38,0,0
10/08/1999,98.38,99.09,98.32,99.02,0,0
10/11/1999,98.88,98.99,98.62,98.62,0,0
10/12/1999,98.65,98.81,97.86,97.86,0,0
10/13/1999,98.08,98.3,97.67,97.89,0,0
10/14/1999,97.9,98.17,97.6,97.92,0,0
10/15/1999,97.63,98.08,96.94,97.04,0,0
10/18/1999,97.23,97.59,97,97.42,0,0
10/19/1999,97.58,97.86,97.33,97.38,0,0
10/20/1999,97.82,98.27,97.37,98.13,0,0
10/21/1999,97.87,98.07,97.45,97.48,0,0
10/22/1999,97.65,98.59,97.46,98.48,0,0
10/25/1999,98.3,98.69,98.21,98.34,0,0
10/26/1999,98.21,98.95,98.11,98.82,0,0
10/27/1999,98.73,99.41,98.39,99.3,0,0
10/28/1999,99.27,99.57,99.06,99.37,0,0
10/29/1999,99.3,99.92,98.99,98.99,0,0
11/01/1999,99.03,99.47,98.72,99.31,0,0
11/02/1999,99.24,99.42,98.99,99.18,0,0
11/03/1999,99.1,99.63,99.03,99.55,0,0
11/04/1999,99.55,100.46,99.14,100.43,0,0
11/05/1999,100.43,100.6,100.08,100.28,0,0
11/08/1999,100.2,100.73,99.95,100.35,0,0
11/09/1999,100.46,100.52,99.99,100.27,0,0
11/10/1999,100.11,100.35,99.78,99.79,0,0
11/11/1999,99.97,100.26,99.81,100.26,0,0
11/12/1999,100.26,100.97,100.05,100.75,0,0
11/15/1999,100.6,100.83,100.53,100.69,0,0
11/16/1999,100.53,101.01,100.47,100.79,0,0
11/17/1999,100.21,100.21,99.96,100.2,0,0
11/18/1999,100.31,101.23,100.02,101,0,0
11/19/1999,100.91,101.35,100.7,100.89,0,0
11/22/1999,100.91,101.05,100.47,100.66,0,0
11/23/1999,100.6,100.94,100.47,100.83,0,0
11/24/1999,100.84,101.8,100.77,101.72,0,0
11/26/1999,101.53,102.16,101.28,101.36,0,0
11/29/1999,101.6,102.31,101.37,101.86,0,0
11/30/1999,101.82,102.34,101.63,101.99,0,0
12/01/1999,101.95,102.35,101.74,102.09,0,0
12/02/1999,102.13,102.77,101.97,102.77,0,0
12/03/1999,102.59,102.76,102.38,102.51,0,0
12/06/1999,102.53,102.66,100.82,101.13,0,0
12/07/1999,101.15,101.2,100.49,100.82,0,0
12/08/1999,100.83,101.02,100.58,100.71,0,0
12/09/1999,100.7,101.53,100.64,101.02,0,0
12/10/1999,101.15,101.73,100.94,101.66,0,0
12/13/1999,101.55,101.88,101.41,101.67,0,0
12/14/1999,101.55,102.54,101.53,102.35,0,0
12/15/1999,102.41,102.72,102.29,102.4,0,0
12/16/1999,102.34,102.39,101.41,101.6,0,0
12/17/1999,101.47,102.34,100.95,102.18,0,0
12/20/1999,102.03,102.41,101.69,101.69,0,0
12/21/1999,101.63,102.09,101.55,101.93,0,0
12/22/1999,101.9,102.05,101.76,101.87,0,0
12/23/1999,101.5,101.53,100.83,101,0,0
12/27/1999,101.68,101.7,101.42,101.5,0,0
12/28/1999,101.48,102.13,101.45,101.94,0,0
12/29/1999,101.77,102.06,101.61,101.98,0,0
12/30/1999,101.82,102.27,101.76,101.82,0,0
12/31/1999,101.85,102.09,101.74,101.87,0,0
01/03/2000,101.67,101.83,100.19,100.22,0,0
01/04/2000,100.58,100.86,100.01,100.41,0,0
01/05/2000,100.23,100.47,99.71,100.38,0,0
01/06/2000,100.06,100.81,99.81,100.65,0,0
01/07/2000,100.61,100.93,100.44,100.8,0,0
01/10/2000,100.72,101.18,100.65,100.99,0,0
01/11/2000,100.91,101.1,100.49,100.56,0,0
01/12/2000,100.45,100.98,100.24,100.62,0,0
01/13/2000,100.75,101.14,100.57,101,0,0
01/14/2000,100.94,101.97,100.88,101.72,0,0
01/18/2000,101.83,102.11,101.64,101.86,0,0
01/19/2000,101.61,102.08,101.56,101.76,0,0
01/20/2000,101.81,102.07,101.22,101.36,0,0
01/21/2000,101.21,102.05,101.12,101.76,0,0
01/24/2000,102.08,102.49,101.91,102.2,0,0
01/25/2000,101.92,102.61,101.84,102.41,0,0
01/26/2000,102.36,102.61,102.14,102.44,0,0
01/27/2000,102.51,103.28,102.38,103.17,0,0
01/28/2000,103.25,104.74,103.14,104.48,0,0
01/31/2000,104.26,105.28,104.02,105.13,0,0
02/01/2000,105.06,105.31,104.54,104.92,0,0
02/02/2000,105.21,105.36,104.44,104.79,0,0
02/03/2000,104.97,105.2,103.42,103.8,0,0
02/04/2000,103.77,104.87,103.5,104.29,0,0
02/07/2000,104.34,104.91,104.17,104.64,0,0
02/08/2000,104.59,104.77,103.85,104.22,0,0
02/09/2000,103.99,104.26,103.39,103.68,0,0
02/10/2000,103.44,104.34,103.36,104.13,0,0
02/11/2000,104.22,104.82,104.11,104.19,0,0
02/14/2000,104.17,104.94,103.83,104.94,0,0
02/15/2000,104.75,105.08,104.31,104.69,0,0
02/16/2000,104.7,104.84,104.19,104.19,0,0
02/17/2000,104.33,104.61,103.67,104.27,0,0
02/18/2000,104.18,104.94,104.18,104.63,0,0
02/22/2000,104.07,104.52,102.99,103.28,0,0
02/23/2000,103.08,103.65,102.92,103.53,0,0
02/24/2000,103.45,104.42,103.37,104.01,0,0
02/25/2000,104.2,105.5,104.12,105.26,0,0
02/28/2000,106.2,106.5,105.25,105.27,0,0
02/29/2000,105.71,106.22,104.6,105.92,0,0
03/01/2000,105.47,106.22,104.66,104.89,0,0
03/02/2000,104.92,105.96,104.59,105.65,0,0
03/03/2000,105.61,106.25,105.55,106.25,0,0
03/06/2000,106.18,106.35,106.07,106.16,0,0
03/07/2000,106.19,106.39,105.84,106.09,0,0
03/08/2000,106.04,106.61,105.74,105.93,0,0
03/09/2000,105.88,105.97,105.22,105.37,0,0
03/10/2000,105.4,105.95,105.28,105.71,0,0
03/13/2000,105.51,105.8,104.84,105.5,0,0
03/14/2000,105.62,105.89,105.17,105.23,0,0
03/15/2000,105.31,105.67,105.11,105.38,0,0
03/16/2000,105.29,105.63,104.96,105.18,0,0
03/17/2000,105.32,105.61,105.15,105.2,0,0
03/20/2000,105.25,105.54,105.08,105.15,0,0
03/21/2000,105.18,105.93,105.12,105.93,0,0
03/22/2000,106.12,106.12,105.8,106.04,0,0
03/23/2000,106.02,106.15,105.11,105.23,0,0
03/24/2000,105.08,105.45,104.56,104.56,0,0
03/27/2000,105.07,105.66,104.48,105.45,0,0
03/28/2000,105.21,105.64,104.95,105.53,0,0
03/29/2000,105.75,106.52,105.61,106.25,0,0
03/30/2000,106.03,106.22,105.38,105.47,0,0
03/31/2000,105.67,105.84,105.16,105.44,0,0
04/03/2000,105.92,106.18,105.35,105.54,0,0
04/04/2000,105.66,106.15,104.23,105.17,0,0
04/05/2000,105.25,105.54,104.71,105.29,0,0
04/06/2000,105.3,105.73,105.16,105.52,0,0
04/07/2000,105.73,106.06,105.47,105.97,0,0
04/10/2000,106.01,106.14,105.55,105.68,0,0
04/11/2000,105.6,106.1,105.48,105.94,0,0
04/12/2000,105.81,106.31,105.67,105.96,0,0
04/13/2000,105.92,106.36,105.68,106.14,0,0
04/14/2000,106.34,106.42,105.46,105.46,0,0
04/17/2000,105.1,106.27,104.96,106.27,0,0
04/18/2000,106.51,106.86,106.24,106.63,0,0
04/19/2000,106.8,107.48,106.45,107.13,0,0
04/20/2000,106.96,107.55,106.9,107.45,0,0
04/24/2000,107.23,107.45,106.78,107.45,0,0
04/25/2000,107.3,109,107.24,108.69,0,0
04/26/2000,108.73,108.93,108.29,108.55,0,0
04/27/2000,108.74,109.94,108.43,109.57,0,0
04/28/2000,109.6,110.32,109.41,110.14,0,0
05/01/2000,109.95,110.35,109.56,109.56,0,0
05/02/2000,109.54,110.61,109.51,110.26,0,0
05/03/2000,110.12,111.82,109.98,111.26,0,0
05/04/2000,111.57,112.23,111.21,111.8,0,0
05/05/2000,111.57,111.96,110.96,111.31,0,0
05/08/2000,111.07,111.86,110.82,111.45,0,0
05/09/2000,111.42,111.65,110.66,110.75,0,0
05/10/2000,110.67,111.04,110.3,111.04,0,0
05/11/2000,111.24,111.53,110.67,111.52,0,0
05/12/2000,111.1,111.51,109.79,109.79,0,0
05/15/2000,109.88,110.65,109.81,110.56,0,0
05/16/2000,110.75,111.63,110.64,111.63,0,0
05/17/2000,111.41,112.6,111.28,112.1,0,0
05/18/2000,112.06,112.47,111.85,112.21,0,0
05/19/2000,112.14,112.86,111.32,111.47,0,0
05/22/2000,111.65,111.78,110.86,111.06,0,0
05/23/2000,111.09,111.46,110.24,111.14,0,0
05/24/2000,111.07,111.49,110.69,111.49,0,0
05/25/2000,111.42,111.97,110.63,110.63,0,0
05/26/2000,110.77,110.87,108.86,108.86,0,0
05/30/2000,109.47,109.49,108.18,108.93,0,0
05/31/2000,108.93,109.52,108.55,108.55,0,0
06/01/2000,108.68,109.42,108.6,109.05,0,0
06/02/2000,109.15,109.29,107.4,108.12,0,0
06/05/2000,107.83,108.04,107.39,107.46,0,0
06/06/2000,107.64,107.67,106.23,106.59,0,0
06/07/2000,106.75,106.83,106.04,106.04,0,0
06/08/2000,106.39,107.11,105.56,106.71,0,0
06/09/2000,106.81,107.61,106.67,106.99,0,0
06/12/2000,107.29,107.37,106.72,106.97,0,0
06/13/2000,106.98,107.06,106.1,106.4,0,0
06/14/2000,106.37,106.64,106.02,106.46,0,0
06/15/2000,106.64,107.14,106.42,106.88,0,0
06/16/2000,106.82,107.12,105.91,105.91,0,0
06/19/2000,105.94,106.55,105.59,106.55,0,0
06/20/2000,106.37,106.77,106.04,106.33,0,0
06/21/2000,106.83,107.61,106.56,107.43,0,0
06/22/2000,107.19,108.01,107.19,107.71,0,0
06/23/2000,107.91,108.2,107.37,108.01,0,0
06/26/2000,108.03,108.64,107.93,108.11,0,0
06/27/2000,107.98,108.3,107.33,107.36,0,0
06/28/2000,107.47,107.97,107.34,107.6,0,0
06/29/2000,107.48,107.71,106.65,106.84,0,0
06/30/2000,106.92,107.03,106.37,106.84,0,0
07/03/2000,107.05,107.06,107.05,107.06,0,0
07/05/2000,107.05,107.3,106.79,107.12,0,0
07/06/2000,107.17,107.47,106.7,107.37,0,0
07/07/2000,107.45,107.69,107.17,107.65,0,0
07/10/2000,107.26,107.55,106.88,107.01,0,0
07/11/2000,106.96,107.35,106.78,107.14,0,0
07/12/2000,107.26,108.29,107.08,108.12,0,0
07/13/2000,108.15,108.89,108.04,108.54,0,0
07/14/2000,108.68,108.93,108.33,108.45,0,0
07/17/2000,108.44,108.88,108.29,108.7,0,0
07/18/2000,108.71,109.66,108.54,109.38,0,0
07/19/2000,109.48,109.92,109.35,109.59,0,0
07/20/2000,109.53,109.86,108.49,108.49,0,0
07/21/2000,108.8,108.88,108.32,108.32,0,0
07/24/2000,108.42,108.85,108.35,108.69,0,0
07/25/2000,108.7,108.77,107.95,108.38,0,0
07/26/2000,108.13,108.38,107.83,108.11,0,0
07/27/2000,107.94,108.96,107.9,108.89,0,0
07/28/2000,108.9,109.87,108.75,109.74,0,0
07/31/2000,109.74,109.89,109.39,109.57,0,0
08/01/2000,109.56,110.68,109.35,110.05,0,0
08/02/2000,110.32,110.78,110.08,110.67,0,0
08/03/2000,110.26,111.65,110.14,110.98,0,0
08/04/2000,111.2,111.39,110.62,110.85,0,0
08/07/2000,110.79,111.14,110.6,110.88,0,0
08/08/2000,110.81,111.59,110.72,111.26,0,0
08/09/2000,111.35,111.71,111.28,111.32,0,0
08/10/2000,111.16,111.22,110.68,110.91,0,0
08/11/2000,110.89,111.29,110.29,111.23,0,0
08/14/2000,111.32,111.59,111.03,111.13,0,0
08/15/2000,110.99,111.05,110.42,110.55,0,0
08/16/2000,110.25,111,110.11,110.25,0,0
08/17/2000,110.23,110.58,110.1,110.23,0,0
08/18/2000,110.34,111.12,110.1,111.01,0,0
08/21/2000,110.93,111.56,110.87,111.47,0,0
08/22/2000,111.38,112.05,111.25,111.83,0,0
08/23/2000,111.98,112.26,111.37,111.38,0,0
08/24/2000,111.23,111.52,110.99,111.26,0,0
08/25/2000,111.48,111.69,110.84,111.33,0,0
08/28/2000,111.09,111.58,111.07,111.45,0,0
08/29/2000,111.6,112.35,111.31,112.17,0,0
08/30/2000,112.19,112.78,112.01,112.05,0,0
08/31/2000,112.07,112.93,111.78,112.59,0,0
09/01/2000,112.54,112.6,111.25,111.35,0,0
09/05/2000,111.25,112.77,111.03,112.27,0,0
09/06/2000,112.51,114.24,112.46,114.09,0,0
09/07/2000,114.32,114.8,113.44,113.89,0,0
09/08/2000,113.92,114.9,113.68,114.53,0,0
09/11/2000,114.22,115.59,114.2,115.52,0,0
09/12/2000,115.34,115.78,114.56,115.14,0,0
09/13/2000,115.12,115.6,114.52,115.51,0,0
09/14/2000,115.72,115.76,114.23,115.18,0,0
09/15/2000,115.13,116.2,114.66,116.05,0,0
09/18/2000,116.17,116.31,115.73,116.06,0,0
09/19/2000,116.02,116.54,115.75,116.2,0,0
09/20/2000,116.3,116.75,115.94,116.3,0,0
09/21/2000,116.47,116.49,115.16,115.29,0,0
09/22/2000,115.08,115.34,111.62,113.76,0,0
09/25/2000,113.37,114.2,113.15,113.97,0,0
09/26/2000,113.81,114,112.99,113.14,0,0
09/27/2000,113.16,113.59,112.64,113.11,0,0
09/28/2000,113.05,113.74,112.89,113.54,0,0
09/29/2000,113.38,113.96,112.96,113.18,0,0
10/02/2000,113.25,114.03,112.95,113.99,0,0
10/03/2000,113.84,114.36,113.82,114.13,0,0
10/04/2000,113.99,114.5,113.89,114.15,0,0
10/05/2000,114.15,114.85,113.85,114.85,0,0
10/06/2000,114.65,115.03,114.24,114.82,0,0
10/09/2000,114.72,115.04,114.59,114.81,0,0
10/10/2000,114.82,114.85,114.14,114.31,0,0
10/11/2000,114.25,114.6,113.87,114.46,0,0
10/12/2000,114.68,115.08,114.56,114.97,0,0
10/13/2000,114.92,115.96,114.62,115.88,0,0
10/16/2000,115.85,116.73,115.75,116.37,0,0
10/17/2000,116.42,116.67,115.81,115.98,0,0
10/18/2000,116,117.87,115.51,117.27,0,0
10/19/2000,117.24,117.48,116.77,116.96,0,0
10/20/2000,116.67,117.84,116.58,117.13,0,0
10/23/2000,117.29,117.65,117.04,117.58,0,0
10/24/2000,117.45,117.66,117.06,117.43,0,0
10/25/2000,117.42,118.76,117.33,118.59,0,0
10/26/2000,118.56,119.07,118.14,118.46,0,0
10/27/2000,118.46,118.5,117,117.44,0,0
10/30/2000,117.23,117.5,116.1,117.45,0,0
10/31/2000,117.56,117.65,116.57,116.66,0,0
11/01/2000,116.64,116.66,115.45,115.47,0,0
11/02/2000,115.55,116.03,112.75,115.77,0,0
11/03/2000,115.72,115.76,113.92,114.9,0,0
11/06/2000,115,116.14,114.35,115.59,0,0
11/07/2000,115.46,115.95,115.15,115.61,0,0
11/08/2000,115.65,116.62,115.48,116.2,0,0
11/09/2000,116.31,116.62,115.1,115.26,0,0
11/10/2000,115.34,115.98,114.89,115.94,0,0
11/13/2000,115.48,116.04,115.27,116,0,0
11/14/2000,115.87,116.4,115.63,116.18,0,0
11/15/2000,116.06,116.58,115.63,116.39,0,0
11/16/2000,116.34,117.01,116.17,116.85,0,0
11/17/2000,116.76,117.35,116.38,117.29,0,0
11/20/2000,117.11,117.7,117.06,117.2,0,0
11/21/2000,117.03,118.1,116.92,117.92,0,0
11/22/2000,117.5,118.19,117.37,117.9,0,0
11/24/2000,118.61,118.68,118.02,118.56,0,0
11/27/2000,118.3,118.55,117.01,117.14,0,0
11/28/2000,117,117.27,116.42,116.64,0,0
11/29/2000,116.52,116.73,115.63,116.65,0,0
11/30/2000,116.51,116.54,115.05,115.19,0,0
12/01/2000,114.76,115.44,114.57,114.61,0,0
12/04/2000,114.61,114.94,113.26,113.67,0,0
12/05/2000,113.87,114.6,113.45,114.58,0,0
12/06/2000,114.35,114.73,113.18,113.19,0,0
12/07/2000,113.2,113.87,112.79,113.44,0,0
12/08/2000,113.52,114.23,113.29,113.63,0,0
12/11/2000,113.96,114.53,113.64,114.36,0,0
12/12/2000,114.31,114.71,113.79,114.37,0,0
12/13/2000,114.68,115.18,114.31,114.56,0,0
12/14/2000,114.39,114.46,113.12,113.12,0,0
12/15/2000,113,113.23,112.48,112.93,0,0
12/18/2000,112.68,113.2,112.37,113.03,0,0
12/19/2000,112.91,113.66,112.8,113.07,0,0
12/20/2000,112.82,113.13,111.8,111.89,0,0
12/21/2000,112.01,112.26,111.19,111.35,0,0
12/22/2000,111.36,111.47,110.47,110.83,0,0
12/26/2000,110.47,110.56,110.11,110.21,0,0
12/27/2000,110.19,110.6,110.05,110.21,0,0
12/28/2000,110.47,110.83,110.27,110.29,0,0
12/29/2000,110.45,110.47,109.25,109.32,0,0
01/02/2001,109.54,109.65,108.52,108.61,0,0
01/03/2001,108.65,110.4,108.09,110.36,0,0
01/04/2001,110.22,110.24,108.51,108.85,0,0
01/05/2001,108.6,109.31,108.26,108.4,0,0
01/08/2001,108.44,109.19,108.23,109.12,0,0
01/09/2001,109.31,109.96,109.08,109.57,0,0
01/10/2001,109.5,110.12,109.26,110.06,0,0
01/11/2001,109.84,109.88,108.73,108.87,0,0
01/12/2001,108.8,109.62,108.56,109.27,0,0
01/16/2001,110.26,110.43,109.94,110.02,0,0
01/17/2001,109.97,111.1,109.82,110.67,0,0
01/18/2001,110.51,110.71,109.73,109.99,0,0
01/19/2001,109.66,110.72,109.37,110.67,0,0
01/22/2001,110.47,111.27,110.03,110.14,0,0
01/23/2001,109.97,110.41,109.8,110.35,0,0
01/24/2001,110.49,111.89,110.41,111.81,0,0
01/25/2001,111.83,112.65,111.29,111.41,0,0
01/26/2001,111.46,111.83,110.68,111.44,0,0
01/29/2001,111.47,111.99,111.21,111.86,0,0
01/30/2001,111.88,112.08,110.89,111,0,0
01/31/2001,111.08,111.12,110.21,110.28,0,0
02/01/2001,109.89,110.09,109.4,109.91,0,0
02/02/2001,109.89,110.52,109.57,110.22,0,0
02/05/2001,109.99,110.08,109.48,109.95,0,0
02/06/2001,110.07,110.93,109.92,110.7,0,0
02/07/2001,110.88,111.23,110.48,111.13,0,0
02/08/2001,111.06,112.22,111.02,112.04,0,0
02/09/2001,111.93,112.57,111.39,111.68,0,0
02/12/2001,111.41,111.51,111.04,111.14,0,0
02/13/2001,111.26,112.25,111.17,112.01,0,0
02/14/2001,112.07,112.26,111.75,112.13,0,0
02/15/2001,112.03,113.28,111.97,113.05,0,0
02/16/2001,113,113.07,112.05,112.54,0,0
02/20/2001,111.71,113.29,111.71,112.62,0,0
02/21/2001,113.07,113.35,112.27,113.02,0,0
02/22/2001,113.13,113.62,112.67,113.46,0,0
02/23/2001,113.4,113.55,111.89,112.2,0,0
02/26/2001,112.15,113.07,112.09,112.83,0,0
02/27/2001,112.58,112.72,111.94,112.2,0,0
02/28/2001,112.23,112.43,111.7,112.02,0,0
03/01/2001,111.97,112.05,111.23,111.49,0,0
03/02/2001,111.48,111.57,110.82,111.05,0,0
03/05/2001,111.36,111.71,111.09,111.68,0,0
03/06/2001,111.66,111.86,111.04,111.12,0,0
03/07/2001,111.11,112.01,110.94,111.79,0,0
03/08/2001,111.81,111.98,111.29,111.43,0,0
03/09/2001,111.36,111.73,111.01,111.4,0,0
03/12/2001,111.5,112.16,111.43,112,0,0
03/13/2001,111.95,113.31,111.93,113.04,0,0
03/14/2001,113.14,113.83,112.49,113.62,0,0
03/15/2001,113.63,115.19,113.43,115.1,0,0
03/16/2001,115.08,115.76,114.77,115.24,0,0
03/19/2001,115.44,115.63,114.69,115.12,0,0
03/20/2001,114.97,115.05,114.06,114.11,0,0
03/21/2001,114.18,115.77,114.08,115.52,0,0
03/22/2001,115.49,116.79,115.45,116.19,0,0
03/23/2001,115.98,116.12,115.29,115.88,0,0
03/26/2001,115.76,115.89,115.07,115.28,0,0
03/27/2001,115.25,115.87,114.95,115.4,0,0
03/28/2001,115.32,116.15,115.29,116.06,0,0
03/29/2001,115.99,116.8,115.94,116.61,0,0
03/30/2001,117.07,117.63,116.48,117.45,0,0
04/02/2001,117.57,117.8,116.89,117.45,0,0
04/03/2001,117.02,117.12,115.53,115.62,0,0
04/04/2001,115.8,116,114.83,115.25,0,0
04/05/2001,114.66,115.68,114.36,115.53,0,0
04/06/2001,115.61,115.87,114.51,114.61,0,0
04/09/2001,114.83,115.39,114.61,115.3,0,0
04/10/2001,115.31,116.13,115.03,116.01,0,0
04/11/2001,115.84,116.66,115.63,116.08,0,0
04/12/2001,115.81,116.22,115.29,115.54,0,0
04/16/2001,116.11,116.53,115.99,115.99,0,0
04/17/2001,116.01,116.85,115.56,116.36,0,0
04/18/2001,116.58,117.56,115.68,116.19,0,0
04/19/2001,116.04,116.44,114.6,114.6,0,0
04/20/2001,114.81,115.05,114.23,114.44,0,0
04/23/2001,113.99,115.1,113.98,114.66,0,0
04/24/2001,114.87,115.31,114.41,115.23,0,0
04/25/2001,115.36,115.52,114.61,115,0,0
04/26/2001,115.01,115.22,114.38,114.42,0,0
04/27/2001,114.57,115.85,114.38,115.61,0,0
04/30/2001,115.61,116.14,115.47,115.91,0,0
05/01/2001,115.86,116.02,115.11,115.14,0,0
05/02/2001,115.09,115.6,114.96,115.05,0,0
05/03/2001,114.91,115.53,114.74,115.33,0,0
05/04/2001,115.25,115.31,114.27,115.07,0,0
05/07/2001,115.12,115.39,115.09,115.32,0,0
05/08/2001,115.33,116.19,115.33,116.01,0,0
05/09/2001,116.08,116.34,115.93,116.02,0,0
05/10/2001,115.92,116.71,115.35,116.41,0,0
05/11/2001,116.39,117.08,116.32,116.9,0,0
05/14/2001,116.96,117.34,116.92,117.16,0,0
05/15/2001,117.2,117.2,116.56,116.77,0,0
05/16/2001,117.04,117.09,115.97,116.2,0,0
05/17/2001,116.06,116.51,115.74,116.11,0,0
05/18/2001,116.2,116.87,116.2,116.33,0,0
05/21/2001,116.19,116.88,116.14,116.51,0,0
05/22/2001,116.73,117.98,116.48,117.7,0,0
05/23/2001,117.58,118.42,117.43,118.2,0,0
05/24/2001,118.38,118.65,117.85,118.35,0,0
05/25/2001,118.16,118.6,117.78,117.99,0,0
05/29/2001,118.17,118.67,118.15,118.29,0,0
05/30/2001,118.14,118.48,117.97,118.19,0,0
05/31/2001,118.49,119.29,118.27,119.04,0,0
06/01/2001,119.01,119.39,118.67,119.05,0,0
06/04/2001,118.73,119.43,118.46,119.16,0,0
06/05/2001,119.64,119.64,118.47,118.53,0,0
06/06/2001,118.78,119.63,118.32,119.23,0,0
06/07/2001,119.34,119.63,118.94,119.09,0,0
06/08/2001,119.32,119.66,119.08,119.27,0,0
06/11/2001,119.23,120.33,118.96,120.12,0,0
06/12/2001,120.1,120.32,119.21,119.28,0,0
06/13/2001,119.44,119.56,118.78,118.94,0,0
06/14/2001,118.9,119.51,117.93,118.07,0,0
06/15/2001,118.03,118.32,117.43,118.31,0,0
06/18/2001,118.12,118.7,118.01,118.35,0,0
06/19/2001,118.57,119.22,118.54,119.01,0,0
06/20/2001,119.16,119.62,118.99,119.19,0,0
06/21/2001,119.12,119.28,118.74,118.94,0,0
06/22/2001,119.01,119.28,118.65,118.73,0,0
06/25/2001,118.47,118.58,118.11,118.42,0,0
06/26/2001,118.19,118.5,117.85,118.11,0,0
06/27/2001,118.2,118.54,117.79,118.39,0,0
06/28/2001,118.43,120.13,118.39,120.1,0,0
06/29/2001,119.83,119.99,119.4,119.44,0,0
07/02/2001,119.52,119.96,119.45,119.64,0,0
07/03/2001,119.45,119.78,119.29,119.45,0,0
07/05/2001,120.04,120.99,119.94,120.9,0,0
07/06/2001,120.97,121,119.84,119.93,0,0
07/09/2001,119.77,120.2,119.55,119.73,0,0
07/10/2001,119.69,119.74,118.91,119.07,0,0
07/11/2001,119.25,119.31,118.12,118.68,0,0
07/12/2001,118.87,119.39,118.72,119.13,0,0
07/13/2001,119.34,119.6,118.97,119.22,0,0
07/16/2001,119.25,119.53,118.65,119.52,0,0
07/17/2001,119.61,119.93,118.69,118.85,0,0
07/18/2001,118.8,119.08,117.21,117.24,0,0
07/19/2001,117.37,117.78,116.76,117.32,0,0
07/20/2001,117.12,117.45,116.65,117.23,0,0
07/23/2001,117.48,118.1,117.36,117.76,0,0
07/24/2001,117.69,117.85,116.93,117.21,0,0
07/25/2001,117.29,117.54,116.5,116.58,0,0
07/26/2001,116.52,117.13,116.34,116.8,0,0
07/27/2001,116.63,117.32,116.49,116.82,0,0
07/30/2001,117.17,117.45,117,117.24,0,0
07/31/2001,117.09,117.46,116.83,117.16,0,0
08/01/2001,116.7,116.89,116.41,116.54,0,0
08/02/2001,116.42,116.77,116.15,116.16,0,0
08/03/2001,116.38,116.77,115.8,116.12,0,0
08/06/2001,116.25,116.73,116.25,116.48,0,0
08/07/2001,116.49,117.09,116.48,116.83,0,0
08/08/2001,116.91,117.16,116.52,116.58,0,0
08/09/2001,116.51,116.62,115.1,115.26,0,0
08/10/2001,115.39,115.45,114.99,115.26,0,0
08/13/2001,115.26,115.4,114.67,115.07,0,0
08/14/2001,115.06,115.42,114.33,114.37,0,0
08/15/2001,114.41,114.47,112.97,113.08,0,0
08/16/2001,113.14,113.57,112.45,113.4,0,0
08/17/2001,113.38,113.58,112.91,112.94,0,0
08/20/2001,113.07,113.62,112.74,113.34,0,0
08/21/2001,113.51,113.8,112.81,112.88,0,0
08/22/2001,112.9,113.31,112.32,113.22,0,0
08/23/2001,113.35,113.64,112.97,113.13,0,0
08/24/2001,113.17,113.82,112.96,113.29,0,0
08/27/2001,113.39,113.75,113.35,113.42,0,0
08/28/2001,113.41,114.27,113.21,113.28,0,0
08/29/2001,113.35,113.68,113.02,113.66,0,0
08/30/2001,113.79,113.87,112.73,112.91,0,0
08/31/2001,112.96,113.77,112.54,113.27,0,0
09/04/2001,113.79,115.77,113.76,115.43,0,0
09/05/2001,115.55,115.68,115.33,115.61,0,0
09/06/2001,115.61,116.08,114.78,114.93,0,0
09/07/2001,114.97,115.73,113.84,113.86,0,0
09/10/2001,113.91,114.83,113.78,114.77,0,0
09/17/2001,112.07,112.72,111.31,112.12,0,0
09/18/2001,112.24,112.67,111.75,111.92,0,0
09/19/2001,111.94,112.36,111.42,111.93,0,0
09/20/2001,111.91,112.22,111.64,111.74,0,0
09/21/2001,111.86,113.44,111.82,112.92,0,0
09/24/2001,112.96,113.33,112.47,112.78,0,0
09/25/2001,112.86,112.97,112.04,112.25,0,0
09/26/2001,112.22,112.64,112.06,112.27,0,0
09/27/2001,112.36,113.17,112.31,112.95,0,0
09/28/2001,113.05,113.69,112.88,113.41,0,0
10/01/2001,113.31,113.38,112.93,112.95,0,0
10/02/2001,113.05,113.41,112.8,112.99,0,0
10/03/2001,113.07,113.42,112.56,113.22,0,0
10/04/2001,113.23,113.53,112.9,112.96,0,0
10/05/2001,112.95,113.16,112.69,112.78,0,0
10/08/2001,112.57,112.9,112.47,112.58,0,0
10/09/2001,112.65,113.46,112.44,113.38,0,0
10/10/2001,113.39,113.76,113.19,113.65,0,0
10/11/2001,113.67,114.87,113.52,114.48,0,0
10/12/2001,114.47,114.56,113.51,113.62,0,0
10/15/2001,113.42,114,113.4,113.74,0,0
10/16/2001,113.9,114.38,113.65,113.95,0,0
10/17/2001,114.02,114.58,113.74,114.34,0,0
10/18/2001,114.54,114.66,114.22,114.46,0,0
10/19/2001,114.48,115.04,114.44,114.87,0,0
10/22/2001,115,116.04,114.79,115.74,0,0
10/23/2001,115.78,116.27,115.67,115.87,0,0
10/24/2001,115.78,115.89,115.5,115.57,0,0
10/25/2001,115.65,116.17,115.18,115.68,0,0
10/26/2001,115.74,115.83,115.39,115.54,0,0
10/29/2001,115.52,115.54,114.21,114.3,0,0
10/30/2001,114.32,114.5,113.82,114.43,0,0
10/31/2001,114.24,115.03,114.12,114.85,0,0
11/01/2001,114.89,114.92,113.66,114.54,0,0
11/02/2001,114.48,114.7,114.08,114.43,0,0
11/05/2001,114.77,115.32,114.74,114.93,0,0
11/06/2001,114.99,115.18,114.72,115.13,0,0
11/07/2001,115.06,115.14,114.17,114.78,0,0
11/08/2001,114.82,115.41,114.54,115.16,0,0
11/09/2001,115.15,115.52,114.98,115.1,0,0
11/12/2001,115.14,115.39,114.34,115.15,0,0
11/13/2001,115.3,116.62,115.26,116.41,0,0
11/14/2001,116.45,116.83,116.09,116.27,0,0
11/15/2001,116.28,116.61,116.14,116.5,0,0
11/16/2001,116.54,116.57,116.05,116.43,0,0
11/19/2001,116.39,117.27,116.38,117.04,0,0
11/20/2001,116.98,117,116.46,116.56,0,0
11/21/2001,116.68,117.42,116.62,117.08,0,0
11/26/2001,117.23,117.3,116.75,117.1,0,0
11/27/2001,117.02,117.42,116.74,116.75,0,0
11/28/2001,116.88,116.92,116.08,116.17,0,0
11/29/2001,116.23,116.49,115.76,116.27,0,0
11/30/2001,116.35,116.56,115.22,115.46,0,0
12/03/2001,115.6,116.24,115.48,116.03,0,0
12/04/2001,116.21,116.29,115.89,116.02,0,0
12/05/2001,116.09,116.64,115.72,116.29,0,0
12/06/2001,116.27,116.52,115.61,115.64,0,0
12/07/2001,115.76,116.29,115.67,116.07,0,0
12/10/2001,116.24,116.76,116.02,116.15,0,0
12/11/2001,116.15,116.37,115.85,115.86,0,0
12/12/2001,115.87,115.88,115.25,115.32,0,0
12/13/2001,115.31,115.94,115.24,115.85,0,0
12/14/2001,115.84,116.02,114.83,115.07,0,0
12/17/2001,115.01,115.21,114.57,115.08,0,0
12/18/2001,115.09,115.44,114.97,115.13,0,0
12/19/2001,115.41,115.9,115.23,115.41,0,0
12/20/2001,115.57,115.96,115.42,115.62,0,0
12/21/2001,115.68,117.06,115.59,116.78,0,0
12/24/2001,116.85,118.26,116.56,117.78,0,0
12/26/2001,118.02,118.12,117.57,117.74,0,0
12/27/2001,117.77,118.11,117.15,117.51,0,0
12/28/2001,117.56,117.8,117.21,117.25,0,0
12/31/2001,117.38,117.42,116.54,116.82,0,0
01/02/2002,116.96,116.96,115.55,115.8,0,0
01/03/2002,115.74,116.33,115.54,116.19,0,0
01/04/2002,116.21,116.53,115.97,116.33,0,0
01/07/2002,116.22,117.07,115.85,116.54,0,0
01/08/2002,116.87,117.17,116.67,116.8,0,0
01/09/2002,116.85,117.35,116.69,117.02,0,0
01/10/2002,116.98,117.06,116.64,116.88,0,0
01/11/2002,116.79,116.93,116.6,116.66,0,0
01/14/2002,116.41,116.71,116.34,116.51,0,0
01/15/2002,116.5,117.46,116.37,117.28,0,0
01/16/2002,117.31,117.69,117.25,117.56,0,0
01/17/2002,117.5,118,117.47,117.9,0,0
01/18/2002,117.91,118.11,117.47,117.64,0,0
01/22/2002,117.85,118.18,117.64,117.66,0,0
01/23/2002,117.47,118.59,117.43,118.51,0,0
01/24/2002,118.48,118.72,118.34,118.55,0,0
01/25/2002,118.53,119.99,118.45,119.79,0,0
01/28/2002,119.89,120.51,119.61,119.93,0,0
01/29/2002,119.98,120.1,119.43,119.54,0,0
01/30/2002,119.57,119.91,119.12,119.76,0,0
01/31/2002,119.75,120.38,119.41,120.2,0,0
02/01/2002,120.19,120.4,119.62,119.69,0,0
02/04/2002,119.77,119.93,118.75,118.94,0,0
02/05/2002,119,119.63,118.74,119.41,0,0
02/06/2002,119.38,119.79,119.12,119.51,0,0
02/07/2002,119.53,119.78,118.98,119.15,0,0
02/08/2002,119.17,119.19,118.78,119.1,0,0
02/11/2002,119.15,119.15,118.14,118.42,0,0
02/12/2002,118.39,118.63,118.1,118.24,0,0
02/13/2002,118.27,118.91,118.23,118.79,0,0
02/14/2002,118.7,119.03,118.34,118.4,0,0
02/15/2002,118.54,118.93,118.44,118.47,0,0
02/19/2002,118.82,119.37,118.15,118.36,0,0
02/20/2002,118.25,119.1,118.09,119.04,0,0
02/21/2002,119,119.21,118.76,118.99,0,0
02/22/2002,119.04,119.25,118.26,118.46,0,0
02/25/2002,118.54,119.14,118.46,119.1,0,0
02/26/2002,119.1,120.04,118.79,119.83,0,0
02/27/2002,119.8,119.93,119.46,119.53,0,0
02/28/2002,119.57,119.79,119.06,119.09,0,0
03/01/2002,119.2,119.61,119.03,119.41,0,0
03/04/2002,119.39,119.47,118.6,118.77,0,0
03/05/2002,118.81,119.23,118.45,118.55,0,0
03/06/2002,118.56,118.8,117.85,117.9,0,0
03/07/2002,117.92,117.98,116.76,117.02,0,0
03/08/2002,117.2,118.13,117.12,117.88,0,0
03/11/2002,117.96,118.06,117.54,117.78,0,0
03/12/2002,117.83,118.43,117.72,117.93,0,0
03/13/2002,117.97,118.32,117.75,118.03,0,0
03/14/2002,118,118,117.05,117.31,0,0
03/15/2002,117.21,117.43,116.82,117.18,0,0
03/18/2002,117.5,117.87,117.39,117.46,0,0
03/19/2002,117.4,117.86,117.2,117.6,0,0
03/20/2002,117.7,117.94,117.06,117.1,0,0
03/21/2002,117.2,117.65,117.05,117.46,0,0
03/22/2002,117.49,118.24,117.41,118,0,0
03/25/2002,118.12,118.28,117.92,118.13,0,0
03/26/2002,118.11,118.54,117.77,118.19,0,0
03/27/2002,118.14,118.6,118.1,118.54,0,0
03/28/2002,118.45,118.8,118.33,118.67,0,0
04/01/2002,118.67,118.67,117.62,117.8,0,0
04/02/2002,117.83,118.13,117.64,117.88,0,0
04/03/2002,118,118.08,117.44,117.67,0,0
04/04/2002,117.66,118.08,117.12,117.97,0,0
04/05/2002,117.85,118,117.47,117.74,0,0
04/08/2002,117.76,118.26,117.65,118.21,0,0
04/09/2002,118.23,118.35,117.48,117.48,0,0
04/10/2002,117.5,117.71,117.26,117.54,0,0
04/11/2002,117.53,117.8,117.18,117.44,0,0
04/12/2002,117.48,117.92,117.4,117.65,0,0
04/15/2002,117.68,117.79,117.39,117.75,0,0
04/16/2002,117.74,117.78,117.18,117.35,0,0
04/17/2002,117.29,117.34,116.48,116.48,0,0
04/18/2002,116.45,116.81,116.21,116.37,0,0
04/19/2002,116.35,116.68,116.19,116.24,0,0
04/22/2002,116.46,116.73,116.38,116.42,0,0
04/23/2002,116.47,116.78,116.38,116.57,0,0
04/24/2002,116.59,116.7,116.03,116.1,0,0
04/25/2002,116.11,116.19,115.32,115.5,0,0
04/26/2002,115.49,115.68,114.97,115.04,0,0
04/29/2002,115.03,115.18,114.72,114.93,0,0
04/30/2002,114.93,115.39,114.82,115.21,0,0
05/01/2002,115.23,115.34,114.25,114.47,0,0
05/02/2002,114.41,115.02,114.28,114.83,0,0
05/03/2002,114.84,114.93,113.5,113.53,0,0
05/06/2002,113.58,113.96,113.48,113.52,0,0
05/07/2002,113.51,114.31,113.39,113.97,0,0
05/08/2002,114.12,115.09,113.95,114.93,0,0
05/09/2002,114.97,115.06,114.27,114.42,0,0
05/10/2002,114.51,114.55,113.91,113.92,0,0
05/13/2002,114.01,114.37,113.63,114.16,0,0
05/14/2002,114.21,115.24,114.18,115.05,0,0
05/15/2002,115.17,115.32,114.03,114.05,0,0
05/16/2002,114.13,114.47,113.84,114.16,0,0
05/17/2002,114.18,114.2,112.91,113.12,0,0
05/20/2002,113.12,113.25,112.74,112.94,0,0
05/21/2002,112.93,113.38,112.66,112.85,0,0
05/22/2002,112.94,113.02,112.16,112.33,0,0
05/23/2002,112.31,113.17,112.18,112.83,0,0
05/24/2002,112.87,113.35,112.63,112.79,0,0
05/28/2002,112.88,112.92,111.93,112.15,0,0
05/29/2002,112.17,112.29,111.43,111.62,0,0
05/30/2002,111.61,111.63,110.88,111.32,0,0
05/31/2002,111.37,112.17,110.99,111.7,0,0
06/03/2002,111.92,112.04,110.98,111.03,0,0
06/04/2002,111.07,111.34,110.62,111.31,0,0
06/05/2002,111.23,111.77,111.07,111.29,0,0
06/06/2002,111.25,111.9,110.66,110.71,0,0
06/07/2002,110.78,111.12,110.56,111.04,0,0
06/10/2002,111.1,111.47,110.66,111.06,0,0
06/11/2002,111.13,111.46,110.54,110.74,0,0
06/12/2002,110.68,111.17,110.5,111.11,0,0
06/13/2002,111.03,111.46,110.67,111.05,0,0
06/14/2002,111.1,111.18,110.26,110.76,0,0
06/17/2002,110.86,111.13,110.67,110.79,0,0
06/18/2002,110.81,110.87,110.07,110.08,0,0
06/19/2002,109.99,110.12,109.54,109.61,0,0
06/20/2002,109.69,109.8,108.68,108.89,0,0
06/21/2002,108.9,109.01,107.96,108.07,0,0
06/24/2002,108.21,108.47,107.25,108.16,0,0
06/25/2002,108.16,108.53,107.36,107.38,0,0
06/26/2002,106.94,107.16,105.89,106.92,0,0
06/27/2002,106.9,107.03,106.22,106.41,0,0
06/28/2002,106.17,106.84,105.37,106.13,0,0
07/01/2002,106.09,106.65,105.67,106.19,0,0
07/02/2002,106.15,107.22,106.14,106.57,0,0
07/03/2002,106.77,107.44,106.71,107.1,0,0
07/05/2002,107.39,107.88,107.35,107.72,0,0
07/08/2002,107.56,107.56,106.02,106.06,0,0
07/09/2002,106.17,106.36,105.58,105.78,0,0
07/10/2002,105.95,106.38,105.44,106.06,0,0
07/11/2002,106.08,106.49,105.52,106.06,0,0
07/12/2002,106.22,106.25,105.66,105.81,0,0
07/15/2002,105.66,105.67,104.39,104.8,0,0
07/16/2002,104.76,104.77,103.94,104.14,0,0
07/17/2002,104.21,104.96,103.87,104.59,0,0
07/18/2002,104.66,104.98,104.33,104.36,0,0
07/19/2002,104.41,104.41,103.54,104.23,0,0
07/22/2002,104.19,104.87,104.11,104.7,0,0
07/23/2002,105.04,106.82,105.03,106.35,0,0
07/24/2002,106.29,106.51,105.39,105.61,0,0
07/25/2002,105.66,105.67,104.84,104.94,0,0
07/26/2002,104.84,106.69,104.73,106.68,0,0
07/29/2002,106.65,107.41,106.41,107.05,0,0
07/30/2002,107.02,107.34,106.37,106.89,0,0
07/31/2002,106.9,107.51,106.66,107.38,0,0
08/01/2002,107.35,107.91,106.8,106.95,0,0
08/02/2002,106.73,106.95,106.28,106.65,0,0
08/05/2002,106.67,107.37,106.61,107.32,0,0
08/06/2002,107.49,109,107.37,108.58,0,0
08/07/2002,108.49,108.6,107.69,107.84,0,0
08/08/2002,107.68,108.84,107.59,108.6,0,0
08/09/2002,108.57,108.69,107.96,108.18,0,0
08/12/2002,108.15,108.21,107.29,107.43,0,0
08/13/2002,107.42,107.69,106.81,106.82,0,0
08/14/2002,106.87,107.26,106.18,107.19,0,0
08/15/2002,107.04,107.41,106.58,106.81,0,0
08/16/2002,106.86,107.14,106.45,106.49,0,0
08/19/2002,106.68,107.67,106.44,107.48,0,0
08/20/2002,107.47,107.89,107.22,107.37,0,0
08/21/2002,107.23,107.64,106.77,107.09,0,0
08/22/2002,107.18,108.36,107.15,108.21,0,0
08/23/2002,108.2,108.48,107.83,107.9,0,0
08/26/2002,107.82,108.26,107.75,107.89,0,0
08/27/2002,107.99,108,106.71,106.81,0,0
08/28/2002,106.9,107.18,106.77,107.12,0,0
08/29/2002,107.35,107.37,106.27,106.59,0,0
08/30/2002,106.66,107.12,106.4,106.81,0,0
09/03/2002,106.63,106.73,105.49,105.54,0,0
09/04/2002,105.58,106.16,105.49,106.05,0,0
09/05/2002,106.07,106.34,105.41,106.14,0,0
09/06/2002,106.13,106.89,105.75,106.77,0,0
09/09/2002,106.75,107.12,106.62,107.03,0,0
09/10/2002,107.03,107.76,106.58,107.53,0,0
09/11/2002,107.51,108.09,106.77,107.57,0,0
09/12/2002,107.54,107.79,107.08,107.13,0,0
09/13/2002,107.09,108.28,106.97,108.17,0,0
09/16/2002,108.08,108.55,108,108.44,0,0
09/17/2002,108.56,109.24,107.99,108.05,0,0
09/18/2002,108.06,108.7,107.46,107.62,0,0
09/19/2002,107.62,107.72,106.79,106.81,0,0
09/20/2002,106.82,107.74,106.81,107.38,0,0
09/23/2002,107.54,108.13,107.04,107.88,0,0
09/24/2002,107.96,108,107.3,107.43,0,0
09/25/2002,107.4,107.89,107.03,107.8,0,0
09/26/2002,107.66,108.02,107.38,107.65,0,0
09/27/2002,107.65,107.94,107.36,107.39,0,0
09/30/2002,107.38,107.41,106.5,106.87,0,0
10/01/2002,106.89,107.28,106.62,107.25,0,0
10/02/2002,107.33,107.42,106.94,107,0,0
10/03/2002,106.99,107.12,106.65,106.92,0,0
10/04/2002,106.91,107.72,106.86,107.62,0,0
10/07/2002,107.61,107.86,107.42,107.46,0,0
10/08/2002,107.53,108.14,107.35,107.96,0,0
10/09/2002,107.89,108.03,106.83,106.98,0,0
10/10/2002,106.93,107.34,106.71,107.19,0,0
10/11/2002,107.24,107.52,107.1,107.14,0,0
10/14/2002,107.11,107.33,106.96,107.24,0,0
10/15/2002,107.27,107.89,107.13,107.69,0,0
10/16/2002,107.77,107.82,107.47,107.71,0,0
10/17/2002,107.76,108.57,107.73,108.47,0,0
10/18/2002,108.48,108.62,108.19,108.45,0,0
10/21/2002,108.55,108.74,107.98,108.26,0,0
10/22/2002,108.19,108.45,107.77,108.04,0,0
10/23/2002,108.13,108.16,107.71,108.01,0,0
10/24/2002,108.18,108.28,107.78,107.84,0,0
10/25/2002,107.82,107.99,107.61,107.96,0,0
10/28/2002,108,108.33,107.11,107.15,0,0
10/29/2002,107.2,107.49,106.88,107.26,0,0
10/30/2002,107.28,107.37,107.02,107.11,0,0
10/31/2002,107.13,107.16,106.47,106.5,0,0
11/01/2002,106.55,106.68,105.75,106.08,0,0
11/04/2002,106.02,106.42,106,106.02,0,0
11/05/2002,106.06,106.12,105.45,105.9,0,0
11/06/2002,105.97,106.38,105.43,105.47,0,0
11/07/2002,105.37,105.87,104.92,105,0,0
11/08/2002,105.08,105.11,104.34,104.45,0,0
11/11/2002,104.57,104.74,104.12,104.73,0,0
11/12/2002,104.86,105,104.42,104.6,0,0
11/13/2002,104.7,105.26,104.63,104.98,0,0
11/14/2002,105.06,105.43,104.76,105.35,0,0
11/15/2002,105.38,105.65,104.96,105,0,0
11/18/2002,104.94,105.35,104.91,105.16,0,0
11/19/2002,105.11,105.88,104.71,105.64,0,0
11/20/2002,105.67,106.07,105.59,105.85,0,0
11/21/2002,105.95,106.08,105.58,105.7,0,0
11/22/2002,105.72,106.2,105.57,106.11,0,0
11/25/2002,106.23,106.78,106.22,106.5,0,0
11/26/2002,106.56,106.74,106.33,106.44,0,0
11/27/2002,106.44,106.97,106.4,106.78,0,0
11/29/2002,106.54,106.7,106.28,106.39,0,0
12/02/2002,106.42,107.31,106.27,106.32,0,0
12/03/2002,106.38,106.48,106.03,106.28,0,0
12/04/2002,106.23,106.23,105.81,106.05,0,0
12/05/2002,106.12,106.41,105.94,106.11,0,0
12/06/2002,106.1,106.18,104.92,105.32,0,0
12/09/2002,105.2,105.48,105.01,105.16,0,0
12/10/2002,105.14,105.54,104.88,105.48,0,0
12/11/2002,105.56,105.58,105.21,105.36,0,0
12/12/2002,105.36,105.36,104.43,104.54,0,0
12/13/2002,104.52,104.7,103.83,103.91,0,0
12/16/2002,103.97,104.28,103.82,104.03,0,0
12/17/2002,104.1,104.12,103.1,103.59,0,0
12/18/2002,103.57,103.91,103.42,103.43,0,0
12/19/2002,103.56,103.94,103.36,103.51,0,0
12/20/2002,103.61,103.71,103.43,103.47,0,0
12/23/2002,103.5,103.98,103.08,103.57,0,0
12/24/2002,103.61,103.64,103.12,103.28,0,0
12/26/2002,103.1,103.18,102.75,102.84,0,0
12/27/2002,102.8,102.94,102.39,102.43,0,0
12/30/2002,102.48,102.59,101.97,102.07,0,0
12/31/2002,102.04,102.2,101.8,101.87,0,0
01/02/2003,101.97,103.2,101.89,102.96,0,0
01/03/2003,102.9,103.17,102.33,102.35,0,0
01/06/2003,102.39,102.39,101.76,102.18,0,0
01/07/2003,102.25,102.68,102.18,102.61,0,0
01/08/2003,102.5,102.97,101.51,101.8,0,0
01/09/2003,101.63,102.14,101.51,101.9,0,0
01/10/2003,102,102.06,101.22,101.33,0,0
01/13/2003,101.34,101.67,101.29,101.55,0,0
01/14/2003,101.57,101.6,100.96,101.33,0,0
01/15/2003,101.27,101.7,101.02,101.29,0,0
01/16/2003,101.31,101.38,100.7,100.82,0,0
01/17/2003,100.87,100.94,100.31,100.48,0,0
01/21/2003,100.57,100.96,100.08,100.16,0,0
01/22/2003,100.15,100.51,100.06,100.15,0,0
01/23/2003,100.28,100.37,99.7,99.99,0,0
01/24/2003,99.9,99.92,99.12,99.33,0,0
01/27/2003,99.36,99.72,98.76,99.33,0,0
01/28/2003,99.36,99.78,99.33,99.45,0,0
01/29/2003,99.39,99.43,98.83,99.25,0,0
01/30/2003,99.44,100.05,99.22,99.37,0,0
01/31/2003,99.39,100.19,99.3,99.8,0,0
02/03/2003,99.85,100.44,99.74,99.74,0,0
02/04/2003,99.8,99.9,98.9,99.03,0,0
02/05/2003,99.15,100.12,98.65,99.81,0,0
02/06/2003,99.85,99.9,99.22,99.44,0,0
02/07/2003,99.45,100.3,99.44,99.59,0,0
02/10/2003,99.71,100.4,99.58,100.35,0,0
02/11/2003,100.39,100.89,100.18,100.36,0,0
02/12/2003,100.31,100.64,100.07,100.61,0,0
02/13/2003,100.57,100.58,99.41,99.56,0,0
02/14/2003,99.55,100.17,99.5,99.95,0,0
02/18/2003,100.42,100.62,100.09,100.56,0,0
02/19/2003,100.55,100.58,99.95,100.07,0,0
02/20/2003,100.06,100.07,99.45,99.58,0,0
02/21/2003,99.61,100.2,99.38,100.03,0,0
02/24/2003,100.29,100.32,99.56,99.69,0,0
02/25/2003,99.72,100.02,99.41,99.92,0,0
02/26/2003,99.99,100.1,99.47,99.61,0,0
02/27/2003,99.56,100.07,99.24,99.99,0,0
02/28/2003,99.98,100.08,99.58,99.66,0,0
03/03/2003,99.79,99.92,98.99,99.03,0,0
03/04/2003,99.01,99.13,98.47,98.54,0,0
03/05/2003,98.5,98.54,98.14,98.31,0,0
03/06/2003,98.43,98.62,98.05,98.35,0,0
03/07/2003,98.39,98.4,97.57,98.04,0,0
03/10/2003,97.94,98.03,97.66,97.78,0,0
03/11/2003,97.85,98.15,97.57,97.92,0,0
03/12/2003,97.99,98.32,97.77,98.23,0,0
03/13/2003,98.5,99.79,98.49,99.67,0,0
03/14/2003,99.55,100.41,99.43,99.97,0,0
03/17/2003,99.49,101.13,99.23,100.86,0,0
03/18/2003,100.94,101.51,100.71,100.83,0,0
03/19/2003,100.88,101.6,100.72,101.56,0,0
03/20/2003,101.51,101.71,100.72,101.17,0,0
03/21/2003,101.31,102.15,101.18,101.96,0,0
03/24/2003,101.57,101.59,100.74,100.93,0,0
03/25/2003,100.9,101.02,100.31,100.82,0,0
03/26/2003,100.79,101.05,100.45,100.49,0,0
03/27/2003,100.48,100.74,100.14,100.57,0,0
03/28/2003,100.64,100.77,99.79,99.94,0,0
03/31/2003,99.88,99.88,98.78,98.88,0,0
04/01/2003,99.02,99.34,98.87,98.99,0,0
04/02/2003,98.85,100.24,98.85,100.01,0,0
04/03/2003,100.03,100.69,99.84,100.11,0,0
04/04/2003,100.15,100.75,100.11,100.4,0,0
04/07/2003,100.85,101.81,100.64,100.7,0,0
04/08/2003,100.82,101.09,100.45,100.57,0,0
04/09/2003,100.44,100.86,100.05,100.11,0,0
04/10/2003,100.12,100.18,99.54,99.87,0,0
04/11/2003,99.85,100.63,99.85,100.18,0,0
04/14/2003,100.35,100.43,99.72,99.99,0,0
04/15/2003,100.01,100.31,99.7,99.88,0,0
04/16/2003,99.89,99.97,98.97,99.07,0,0
04/17/2003,99.04,99.38,98.68,99.34,0,0
04/21/2003,99.24,99.86,99.17,99.54,0,0
04/22/2003,99.61,99.69,98.44,98.71,0,0
04/23/2003,98.75,99.1,98.65,98.72,0,0
04/24/2003,98.87,98.94,98.14,98.27,0,0
04/25/2003,98.24,98.88,98.21,98.26,0,0
04/28/2003,98.25,98.69,97.92,98.64,0,0
04/29/2003,98.66,98.98,97.93,97.95,0,0
04/30/2003,97.72,97.77,97.1,97.18,0,0
05/01/2003,97.19,97.25,96.27,96.66,0,0
05/02/2003,96.59,97.08,96.43,96.76,0,0
05/05/2003,96.76,96.84,96.23,96.32,0,0
05/06/2003,96.3,96.41,95.09,95.23,0,0
05/07/2003,95.3,95.9,95.2,95.72,0,0
05/08/2003,95.67,96.01,94.83,95.03,0,0
05/09/2003,94.81,95.35,94.68,95.02,0,0
05/12/2003,94.58,94.74,94.11,94.51,0,0
05/13/2003,94.85,95.14,94.5,94.7,0,0
05/14/2003,94.69,95.02,94.44,94.69,0,0
05/15/2003,94.79,95.35,94.56,95.29,0,0
05/16/2003,95.28,95.38,93.99,94.08,0,0
05/19/2003,93.52,93.93,92.98,93.74,0,0
05/20/2003,93.78,94.01,93.2,93.26,0,0
05/21/2003,93.09,93.72,93.03,93.54,0,0
05/22/2003,93.76,93.95,93.21,93.56,0,0
05/23/2003,93.58,93.76,92.82,93.05,0,0
05/27/2003,92.65,93.01,92.21,92.72,0,0
05/28/2003,92.99,93.78,92.73,93.45,0,0
05/29/2003,93.47,93.92,92.42,92.71,0,0
05/30/2003,92.51,93.62,92.47,93.27,0,0
06/02/2003,93.73,94.05,93.26,93.34,0,0
06/03/2003,93.41,93.93,93.18,93.53,0,0
06/04/2003,93.56,94.05,93.4,93.73,0,0
06/05/2003,92.54,94.05,92.25,92.52,0,0
06/06/2003,92.54,93.58,92.28,93.48,0,0
06/09/2003,93.49,93.67,92.95,93.3,0,0
06/10/2003,93.46,93.66,93.29,93.56,0,0
06/11/2003,93.6,93.65,92.84,92.97,0,0
06/12/2003,92.98,93.26,92.58,92.9,0,0
06/13/2003,92.87,93.1,92.2,92.22,0,0
06/16/2003,92.18,92.56,91.88,92.4,0,0
06/17/2003,92.53,92.88,92.2,92.61,0,0
06/18/2003,92.66,93.36,92.56,93.17,0,0
06/19/2003,93.18,93.85,92.98,93.16,0,0
06/20/2003,93.22,94.27,93,94.04,0,0
06/23/2003,94.06,94.42,93.85,94.08,0,0
06/24/2003,94.08,94.6,93.91,94.39,0,0
06/25/2003,94.45,94.46,93.5,94.12,0,0
06/26/2003,94.1,95.1,94.07,94.97,0,0
06/27/2003,95.02,95.28,94.83,95.15,0,0
06/30/2003,95.08,95.34,94.58,94.73,0,0
07/01/2003,94.54,94.68,93.96,94.3,0,0
07/02/2003,94.25,94.51,94.09,94.12,0,0
07/03/2003,94.19,94.78,94.08,94.41,0,0
07/07/2003,94.52,95.58,94.49,95.51,0,0
07/08/2003,95.52,96.15,95.4,95.82,0,0
07/09/2003,95.72,95.81,95.42,95.59,0,0
07/10/2003,95.61,95.87,95.35,95.39,0,0
07/11/2003,95.55,96.07,95.5,95.8,0,0
07/14/2003,95.99,96.28,95.84,96.07,0,0
07/15/2003,96.16,97.09,95.74,95.74,0,0
07/16/2003,96.92,97.45,96.59,96.72,0,0
07/17/2003,96.63,97.27,96.55,96.86,0,0
07/18/2003,96.75,97.31,96.4,96.4,0,0
07/21/2003,96.71,96.87,96.05,96.11,0,0
07/22/2003,96.21,96.49,95.99,96.38,0,0
07/23/2003,96.41,96.48,95.25,95.44,0,0
07/24/2003,95.3,95.69,95.09,95.34,0,0
07/25/2003,95.34,95.5,94.71,94.96,0,0
07/28/2003,95.04,95.35,94.92,95.06,0,0
07/29/2003,95.14,95.5,94.79,95.33,0,0
07/30/2003,95.46,96.24,95.42,96.07,0,0
07/31/2003,96.12,97,96.06,96.89,0,0
08/01/2003,96.87,97.55,96.51,96.66,0,0
08/04/2003,96.56,96.65,96.05,96.18,0,0
08/05/2003,96.18,96.51,95.81,96.16,0,0
08/06/2003,95.87,96.39,95.63,96.23,0,0
08/07/2003,96.24,96.4,95.56,95.83,0,0
08/08/2003,95.81,96.38,95.76,96.36,0,0
08/11/2003,96.33,96.52,95.69,95.87,0,0
08/12/2003,95.86,96.36,95.78,96.15,0,0
08/13/2003,96.42,96.82,96.07,96.18,0,0
08/14/2003,96.17,96.82,96.01,96.68,0,0
08/15/2003,96.71,96.71,96.39,96.65,0,0
08/18/2003,96.56,97.52,96.53,97.35,0,0
08/19/2003,97.35,98.04,97.29,97.31,0,0
08/20/2003,97.38,97.67,97.22,97.37,0,0
08/21/2003,97.65,98.65,97.65,98.65,0,0
08/22/2003,98.62,99.25,98.47,98.83,0,0
08/25/2003,99.01,99.18,99.01,99.18,0,0
08/26/2003,99.2,99.2,98.88,98.88,0,0
08/27/2003,98.9,98.99,98.9,98.96,0,0
08/28/2003,98.97,98.97,98.68,98.7,0,0
08/29/2003,97.88,98.13,97.88,98.11,0,0
09/02/2003,98.12,99.12,98.12,99.05,0,0
09/03/2003,98.9,98.9,98.73,98.9,0,0
09/04/2003,98.9,98.9,98.12,98.19,0,0
09/05/2003,98.16,98.3,96.9,97.09,0,0
09/08/2003,97.21,97.51,96.92,97.16,0,0
09/09/2003,97.35,97.44,96.22,96.39,0,0
09/10/2003,96.43,96.83,96.33,96.5,0,0
09/11/2003,96.61,96.86,96.15,96.61,0,0
09/12/2003,96.61,96.98,95.78,96.01,0,0
09/15/2003,96.12,96.3,95.93,96.11,0,0
09/16/2003,96.11,96.78,95.4,96.67,0,0
09/17/2003,96.68,96.9,95.73,95.74,0,0
09/18/2003,95.91,96.01,95.23,95.95,0,0
09/19/2003,95.87,95.92,94.73,94.96,0,0
09/22/2003,93.77,94.4,93.7,93.85,0,0
09/23/2003,93.99,94.16,93.48,93.99,0,0
09/24/2003,94.15,94.24,93.59,93.7,0,0
09/25/2003,93.82,93.97,93.39,93.76,0,0
09/26/2003,93.85,94.08,93.68,93.87,0,0
09/29/2003,93.85,94.35,92.95,93.08,0,0
09/30/2003,92.9,93.27,92.1,92.85,0,0
10/01/2003,92.73,92.84,92.24,92.39,0,0
10/02/2003,92.44,92.68,92.08,92.42,0,0
10/03/2003,92.49,93.28,92.19,93.23,0,0
10/06/2003,93.14,93.42,92.24,92.41,0,0
10/07/2003,92.36,92.38,91.58,91.89,0,0
10/08/2003,91.87,91.94,91.48,91.73,0,0
10/09/2003,91.63,92.36,91.3,91.99,0,0
10/10/2003,92.04,92.23,91.25,91.52,0,0
10/13/2003,91.93,92.41,91.49,91.89,0,0
10/14/2003,92.09,92.87,91.64,91.83,0,0
10/15/2003,91.85,92.8,91.75,92.42,0,0
10/16/2003,92.57,92.91,91.99,92.61,0,0
10/17/2003,92.66,92.98,92.11,92.29,0,0
10/20/2003,91.97,92.75,91.91,92.43,0,0
10/21/2003,92.56,92.67,92.06,92.37,0,0
10/22/2003,92.29,92.38,91.15,91.27,0,0
10/23/2003,91.23,91.68,91.14,91.51,0,0
10/24/2003,91.27,91.6,91.01,91.28,0,0
10/27/2003,91.43,91.77,91.35,91.61,0,0
10/28/2003,91.63,92.1,91.6,91.86,0,0
10/29/2003,91.9,91.98,91.56,91.97,0,0
10/30/2003,91.97,92.29,91.34,92.21,0,0
10/31/2003,92.24,92.77,92.17,92.73,0,0
11/03/2003,92.64,93.87,92.49,93.66,0,0
11/04/2003,93.63,93.82,93.12,93.23,0,0
11/05/2003,93.35,93.79,93.17,93.63,0,0
11/06/2003,93.72,94.01,93.49,93.89,0,0
11/07/2003,93.93,94.13,92.94,93.02,0,0
11/10/2003,93.18,93.29,92.79,93.05,0,0
11/11/2003,93.21,93.38,92.9,93.1,0,0
11/12/2003,93.06,93.07,92.06,92.31,0,0
11/13/2003,92.19,92.29,91.53,91.61,0,0
11/14/2003,91.5,91.65,91.2,91.44,0,0
11/17/2003,91.07,91.78,90.99,91.53,0,0
11/18/2003,91.67,91.72,90.18,90.33,0,0
11/19/2003,90.28,90.96,90.21,90.9,0,0
11/20/2003,90.79,90.88,90.29,90.66,0,0
11/21/2003,90.71,90.95,90.48,90.6,0,0
11/24/2003,90.62,91.66,90.58,91.59,0,0
11/25/2003,91.49,91.72,91.28,91.46,0,0
11/26/2003,91.47,91.52,90.45,90.6,0,0
11/28/2003,90.55,90.81,90.04,90.23,0,0
12/01/2003,90.16,90.54,89.88,90.35,0,0
12/02/2003,90.35,90.54,89.58,89.64,0,0
12/03/2003,89.6,89.69,89.33,89.5,0,0
12/04/2003,89.43,90,89.24,89.6,0,0
12/05/2003,89.09,89.82,89.05,89.14,0,0
12/08/2003,89.09,89.19,88.64,88.75,0,0
12/09/2003,88.75,88.96,88.37,88.61,0,0
12/10/2003,88.57,89.24,88.53,88.85,0,0
12/11/2003,89.04,89.56,88.78,88.88,0,0
12/12/2003,88.88,88.94,88.4,88.49,0,0
12/15/2003,89.2,89.45,88.3,88.46,0,0
12/16/2003,88.39,88.5,88.18,88.31,0,0
12/17/2003,88.36,88.55,87.79,87.94,0,0
12/18/2003,87.94,88.24,87.73,87.85,0,0
12/19/2003,87.87,88.38,87.82,88.11,0,0
12/22/2003,88.28,88.3,87.78,87.99,0,0
12/23/2003,88.04,88.07,87.84,87.99,0,0
12/24/2003,87.95,87.97,87.45,87.54,0,0
12/26/2003,87.49,87.68,87.43,87.63,0,0
12/29/2003,87.68,87.72,87.22,87.35,0,0
12/30/2003,87.39,87.72,86.9,87,0,0
12/31/2003,86.98,87.2,86.36,86.92,0,0
01/02/2004,86.79,87.25,86.5,86.92,0,0
01/05/2004,86.43,86.69,85.98,86.07,0,0
01/06/2004,86.05,86.11,85.37,85.63,0,0
01/07/2004,85.86,86.27,85.73,86.2,0,0
01/08/2004,86.24,86.64,85.45,85.57,0,0
01/09/2004,85.51,85.94,84.97,85.11,0,0
01/12/2004,85.12,85.64,84.8,85.57,0,0
01/13/2004,85.61,85.72,85.27,85.42,0,0
01/14/2004,85.33,86.17,85.32,86.16,0,0
01/15/2004,86.09,86.64,86.02,86.64,0,0
01/16/2004,86.46,87.87,86.4,87.64,0,0
01/19/2004,87.65,88.07,87.46,87.66,0,0
01/20/2004,87.41,88.01,86.53,86.71,0,0
01/21/2004,86.6,86.8,86.08,86.36,0,0
01/22/2004,86.23,86.31,85.61,85.82,0,0
01/23/2004,85.77,86.77,85.48,86.56,0,0
01/26/2004,86.74,87.29,86.39,87.27,0,0
01/27/2004,87.15,87.4,86.16,86.27,0,0
01/28/2004,86.27,87.26,86.25,86.98,0,0
01/29/2004,87.4,87.82,86.9,87.58,0,0
01/30/2004,87.54,87.86,87.07,87.19,0,0
02/02/2004,87.15,87.67,87.11,87.53,0,0
02/03/2004,87.41,87.5,86.48,86.82,0,0
02/04/2004,86.8,87.1,86.7,86.84,0,0
02/05/2004,86.75,86.82,86.73,86.78,0,0
02/06/2004,86.74,87.09,85.84,85.99,0,0
02/09/2004,86.27,86.27,85.62,86,0,0
02/10/2004,85.97,86.01,85.42,85.83,0,0
02/11/2004,85.97,86.13,85.05,85.2,0,0
02/12/2004,85.09,85.34,85.01,85.29,0,0
02/13/2004,85.53,85.63,85.37,85.47,0,0
02/17/2004,85.11,85.48,84.8,85.02,0,0
02/18/2004,84.91,86.12,84.56,85.88,0,0
02/19/2004,85.73,86.24,85.69,85.95,0,0
02/20/2004,85.64,87.41,85.59,87.24,0,0
02/23/2004,87.21,87.61,86.72,87.02,0,0
02/24/2004,86.84,87.13,85.99,86.14,0,0
02/25/2004,86.21,87.34,86.01,87.25,0,0
02/26/2004,87.23,87.99,87.11,87.68,0,0
02/27/2004,87.63,88.02,87.23,87.31,0,0
03/01/2004,87.1,87.62,87.03,87.52,0,0
03/02/2004,87.5,89.06,87.43,88.83,0,0
03/03/2004,89,89.84,88.9,89.03,0,0
03/04/2004,89.08,89.44,88.78,89.14,0,0
03/05/2004,89.12,89.27,87.76,88.17,0,0
03/08/2004,88.23,88.4,87.9,88.04,0,0
03/09/2004,87.88,88.39,87.67,88.39,0,0
03/10/2004,88.52,89.23,88.31,88.95,0,0
03/11/2004,89,89.36,88.14,88.51,0,0
03/12/2004,88.34,89.42,88.29,89.12,0,0
03/15/2004,89.17,89.29,88.53,88.81,0,0
03/16/2004,88.78,88.92,88.1,88.59,0,0
03/17/2004,88.62,89.03,88.43,88.65,0,0
03/18/2004,88.73,88.75,87.36,87.69,0,0
03/19/2004,87.62,88.32,87.56,88.16,0,0
03/22/2004,88.2,88.55,87.45,87.83,0,0
03/23/2004,87.74,88.18,87.6,87.85,0,0
03/24/2004,87.74,88.98,87.61,88.93,0,0
03/25/2004,88.88,89.22,88.53,88.93,0,0
03/26/2004,88.92,89.17,88.36,88.89,0,0
03/29/2004,88.85,89.2,88.48,88.63,0,0
03/30/2004,88.55,88.58,88.18,88.43,0,0
03/31/2004,88.43,88.47,87.49,87.61,0,0
04/01/2004,87.57,87.85,87.02,87.21,0,0
04/02/2004,87.2,88.68,87.14,88.51,0,0
04/05/2004,88.59,89.43,88.49,89.22,0,0
04/06/2004,89.2,89.58,88.52,88.75,0,0
04/07/2004,88.56,89.01,88.15,88.27,0,0
04/08/2004,88.33,89.11,88.08,89.02,0,0
04/12/2004,88.93,89.11,88.8,88.95,0,0
04/13/2004,88.95,90.08,88.85,89.83,0,0
04/14/2004,89.89,90.66,89.82,90.24,0,0
04/15/2004,90.28,90.64,89.93,90.06,0,0
04/16/2004,90.02,90.44,89.58,89.94,0,0
04/19/2004,89.75,89.9,89.39,89.8,0,0
04/20/2004,89.86,90.91,89.85,90.49,0,0
04/21/2004,90.92,91.24,90.53,91.12,0,0
04/22/2004,91.16,91.37,90.66,90.82,0,0
04/23/2004,90.63,91.34,90.5,91.08,0,0
04/26/2004,91.26,91.5,90.57,90.62,0,0
04/27/2004,90.73,90.91,90.34,90.41,0,0
04/28/2004,90.45,91.29,90.23,91.17,0,0
04/29/2004,91.21,91.56,90.36,90.57,0,0
04/30/2004,90.58,90.89,90.34,90.48,0,0
05/03/2004,90.63,90.92,90.39,90.76,0,0
05/04/2004,90.78,90.81,89.63,89.81,0,0
05/05/2004,89.72,89.74,89.22,89.31,0,0
05/06/2004,89.39,89.95,89.28,89.88,0,0
05/07/2004,89.9,91.27,89.58,91.13,0,0
05/10/2004,91.16,91.87,91.15,91.56,0,0
05/11/2004,91.69,92.1,91.37,91.66,0,0
05/12/2004,91.51,91.69,91.05,91.29,0,0
05/13/2004,91.31,92.25,91.2,91.96,0,0
05/14/2004,92.1,92.29,91.48,91.66,0,0
05/17/2004,91.61,91.73,90.51,91,0,0
05/18/2004,90.92,91.33,90.79,91.25,0,0
05/19/2004,91.25,91.28,90.36,90.53,0,0
05/20/2004,90.63,91.3,90.53,91.03,0,0
05/21/2004,90.83,90.87,90.07,90.49,0,0
05/24/2004,90.52,90.95,90.39,90.48,0,0
05/25/2004,90.61,90.68,89.71,89.84,0,0
05/26/2004,89.86,89.92,89.48,89.72,0,0
05/27/2004,89.78,89.92,88.59,88.67,0,0
05/28/2004,88.67,89.05,88.47,88.9,0,0
06/01/2004,88.64,89.06,88.52,88.88,0,0
06/02/2004,88.78,88.98,88.38,88.84,0,0
06/03/2004,88.86,89.23,88.78,88.95,0,0
06/04/2004,88.98,89.47,88.48,88.54,0,0
06/07/2004,88.41,88.57,88.08,88.25,0,0
06/08/2004,88.22,88.59,88.04,88.51,0,0
06/09/2004,88.5,89.79,88.38,89.73,0,0
06/10/2004,89.76,89.82,89.14,89.25,0,0
06/14/2004,90.21,90.42,89.73,89.94,0,0
06/15/2004,89.95,90.13,89.07,89.09,0,0
06/16/2004,89.11,90.19,89.07,90.04,0,0
06/17/2004,90.05,90.1,89.5,89.6,0,0
06/18/2004,89.76,90.1,89.03,89.08,0,0
06/21/2004,89.07,89.41,88.99,89.29,0,0
06/22/2004,89.19,89.55,89.12,89.43,0,0
06/23/2004,89.3,89.58,88.82,89.42,0,0
06/24/2004,89.39,89.95,88.62,88.75,0,0
06/25/2004,88.74,89.15,88.67,88.88,0,0
06/28/2004,88.99,89.13,88.48,88.72,0,0
06/29/2004,88.75,89.48,88.69,89.41,0,0
06/30/2004,89.34,89.58,88.73,88.8,0,0
07/01/2004,88.84,89.06,88.63,88.79,0,0
07/02/2004,88.03,88.29,87.97,88.23,0,0
07/06/2004,88.19,88.36,87.95,88.12,0,0
07/07/2004,88.27,88.67,87.5,87.65,0,0
07/08/2004,87.65,87.92,87.44,87.54,0,0
07/09/2004,87.56,87.64,87.28,87.42,0,0
07/12/2004,87.27,87.48,87.15,87.39,0,0
07/13/2004,87.41,88.1,87.37,87.82,0,0
07/14/2004,87.8,87.95,87.37,87.58,0,0
07/15/2004,87.67,88.07,87.63,87.99,0,0
07/16/2004,87.9,88.07,87.12,87.15,0,0
07/19/2004,87.1,87.36,87,87.18,0,0
07/20/2004,87.18,88.04,87.16,87.83,0,0
07/21/2004,87.82,88.77,87.74,88.56,0,0
07/22/2004,88.42,88.61,88.11,88.45,0,0
07/23/2004,88.38,89.32,88.32,89.26,0,0
07/26/2004,89.22,89.31,88.79,89.03,0,0
07/27/2004,89.06,89.85,88.76,89.79,0,0
07/28/2004,89.68,90.14,89.58,89.75,0,0
07/29/2004,89.83,90.29,89.57,89.95,0,0
07/30/2004,89.93,90.05,89.34,89.96,0,0
08/02/2004,89.71,89.88,89.37,89.75,0,0
08/03/2004,89.86,90.02,89.48,89.57,0,0
08/04/2004,89.6,90.19,89.53,89.68,0,0
08/05/2004,89.59,89.87,89.45,89.64,0,0
08/06/2004,89.71,89.78,88.26,88.36,0,0
08/09/2004,88.36,88.59,88.24,88.39,0,0
08/10/2004,88.43,88.85,88.21,88.79,0,0
08/11/2004,88.79,88.99,88.68,88.85,0,0
08/12/2004,88.81,88.94,88.38,88.69,0,0
08/13/2004,88.81,89.29,87.88,87.9,0,0
08/16/2004,87.87,88.18,87.82,87.96,0,0
08/17/2004,87.94,88.22,87.74,88.06,0,0
08/18/2004,88.04,88.33,87.89,88.08,0,0
08/19/2004,88.02,88.06,87.69,87.79,0,0
08/20/2004,87.76,88.29,87.66,88.12,0,0
08/23/2004,88.15,89.14,88.04,89.06,0,0
08/24/2004,89.05,89.54,88.93,89.46,0,0
08/25/2004,89.45,89.61,89.23,89.42,0,0
08/26/2004,89.44,89.67,89.21,89.3,0,0
08/27/2004,89.33,89.86,89.05,89.77,0,0
08/30/2004,89.8,90.07,89.55,89.69,0,0
08/31/2004,89.68,89.73,88.74,88.94,0,0
09/01/2004,88.91,89.15,88.7,88.87,0,0
09/02/2004,88.87,89.09,88.79,88.98,0,0
09/03/2004,88.94,89.75,88.76,89.63,0,0
09/07/2004,89.41,89.62,89.2,89.23,0,0
09/08/2004,89.29,89.73,88.75,88.77,0,0
09/09/2004,88.79,89.02,88.7,88.83,0,0
09/10/2004,88.55,88.94,88.11,88.39,0,0
09/13/2004,88.29,88.73,88.26,88.55,0,0
09/14/2004,88.54,88.69,88.23,88.46,0,0
09/15/2004,88.46,89.31,88.45,89.15,0,0
09/16/2004,89.15,89.22,88.72,88.79,0,0
09/17/2004,88.82,89.11,88.67,88.91,0,0
09/20/2004,88.97,89.28,88.9,88.99,0,0
09/21/2004,88.97,89.01,87.98,88.13,0,0
09/22/2004,88.11,88.71,88.06,88.51,0,0
09/23/2004,88.48,88.56,88.06,88.44,0,0
09/24/2004,88.43,88.55,87.86,88.4,0,0
09/27/2004,88.28,88.53,88.17,88.29,0,0
09/28/2004,88.19,88.36,87.98,88.11,0,0
09/29/2004,88.14,88.34,87.97,88.1,0,0
09/30/2004,88.1,88.2,87.34,87.36,0,0
10/01/2004,87.41,87.78,87.35,87.63,0,0
10/04/2004,87.72,88.6,87.7,88.38,0,0
10/05/2004,88.4,88.5,88.15,88.17,0,0
10/06/2004,88.24,88.64,88.18,88.48,0,0
10/07/2004,88.44,88.49,88.22,88.34,0,0
10/08/2004,88.31,88.39,87.35,87.45,0,0
10/11/2004,87.45,87.67,87.44,87.54,0,0
10/12/2004,87.6,88.2,87.54,88.02,0,0
10/13/2004,87.98,88.57,87.74,87.88,0,0
10/14/2004,87.85,87.98,87.36,87.55,0,0
10/15/2004,87.61,87.85,86.91,87.09,0,0
10/18/2004,87.09,87.24,86.82,87.02,0,0
10/19/2004,87.13,87.34,86.77,86.84,0,0
10/20/2004,86.84,86.98,86.13,86.35,0,0
10/21/2004,86.41,86.44,85.9,86.02,0,0
10/22/2004,86.06,86.2,85.68,85.87,0,0
10/25/2004,85.47,85.65,84.75,84.97,0,0
10/26/2004,84.91,85.34,84.73,85.21,0,0
10/27/2004,85.15,85.51,84.79,85.44,0,0
10/28/2004,85.46,85.89,85.04,85.28,0,0
10/29/2004,85.2,85.37,84.85,84.91,0,0
11/01/2004,84.7,85.37,84.68,85.2,0,0
11/02/2004,85.22,85.59,85.17,85.47,0,0
11/03/2004,85.33,85.66,84.62,84.7,0,0
11/04/2004,84.66,84.88,84.31,84.54,0,0
11/05/2004,84.48,85.07,83.97,84,0,0
11/08/2004,83.88,84.17,83.76,84.09,0,0
11/09/2004,84.14,84.29,83.98,84.29,0,0
11/10/2004,84.22,84.67,83.7,84.43,0,0
11/11/2004,84.41,84.56,84.21,84.37,0,0
11/12/2004,84.26,84.36,83.65,83.69,0,0
11/15/2004,83.69,84.1,83.6,84,0,0
11/16/2004,84.03,84.1,83.62,83.8,0,0
11/17/2004,83.83,83.88,83.26,83.29,0,0
11/18/2004,83.32,83.9,83.1,83.69,0,0
11/19/2004,83.87,83.91,83.01,83.26,0,0
11/22/2004,83.27,83.39,83.08,83.19,0,0
11/23/2004,83.17,83.54,82.81,82.97,0,0
11/24/2004,82.9,82.96,82.34,82.41,0,0
11/25/2004,82.28,82.46,82.01,82.18,0,0
11/26/2004,81.78,82.42,81.53,81.78,0,0
11/29/2004,81.93,82.16,81.78,81.93,0,0
11/30/2004,82.03,82.22,81.57,81.82,0,0
12/01/2004,81.81,81.88,81.38,81.56,0,0
12/02/2004,81.45,82.13,81.18,81.95,0,0
12/03/2004,81.99,82.08,80.91,80.98,0,0
12/06/2004,80.96,81.44,80.91,81.28,0,0
12/07/2004,81.4,81.43,80.92,81.24,0,0
12/08/2004,81.25,82.73,81.21,81.9,0,0
12/09/2004,81.82,82.48,81.74,82.03,0,0
12/10/2004,82.17,83.18,82.08,82.55,0,0
12/13/2004,82.67,82.74,82.06,82.1,0,0
12/14/2004,82.15,82.57,82.05,82.32,0,0
12/15/2004,82.3,82.56,81.42,81.63,0,0
12/16/2004,81.64,82.67,81.38,82.5,0,0
12/17/2004,82.42,82.54,82.01,82.16,0,0
12/20/2004,82.04,82.13,81.54,81.67,0,0
12/21/2004,81.69,81.99,81.58,81.94,0,0
12/22/2004,81.91,82.12,81.73,81.93,0,0
12/23/2004,81.95,81.98,81.37,81.38,0,0
12/24/2004,81.36,81.45,81.14,81.22,0,0
12/27/2004,81.28,81.37,80.54,80.72,0,0
12/28/2004,80.67,80.89,80.54,80.72,0,0
12/29/2004,80.83,81.18,80.58,80.97,0,0
12/30/2004,80.87,81,80.42,80.53,0,0
12/31/2004,80.63,81.11,80.39,80.85,0,0
01/03/2005,81.05,81.76,80.77,81.3,0,0
01/04/2005,81.36,82.71,81.18,82.57,0,0
01/05/2005,82.49,82.92,82.3,82.54,0,0
01/06/2005,82.45,83.23,82.43,83.15,0,0
01/07/2005,83.07,83.79,82.61,83.61,0,0
01/10/2005,83.49,83.61,83.13,83.29,0,0
01/11/2005,83.2,83.25,82.78,83.02,0,0
01/12/2005,83.07,83.26,82,82.14,0,0
01/13/2005,82.21,82.52,82.14,82.51,0,0
01/14/2005,82.47,83.31,82.43,83.06,0,0
01/18/2005,83.55,83.66,83.08,83.36,0,0
01/19/2005,83.47,83.77,82.88,83.06,0,0
01/20/2005,83.58,83.99,83.4,83.84,0,0
01/21/2005,83.83,84,83.18,83.26,0,0
01/24/2005,83.15,83.5,83.01,83.24,0,0
01/25/2005,83.33,84.08,83.21,83.99,0,0
01/26/2005,83.95,83.95,83.08,83.3,0,0
01/27/2005,83.27,83.61,83.04,83.43,0,0
01/28/2005,83.38,83.83,83.25,83.48,0,0
01/31/2005,83.6,83.84,83.39,83.6,0,0
02/01/2005,83.49,83.79,83.42,83.45,0,0
02/02/2005,83.48,83.72,83.24,83.52,0,0
02/03/2005,83.55,84.11,83.52,83.97,0,0
02/04/2005,83.95,84.43,83.47,84.39,0,0
02/07/2005,84.53,85.29,84.47,85.04,0,0
02/08/2005,85.11,85.39,84.96,85.1,0,0
02/09/2005,85.15,85.3,84.87,85.02,0,0
02/10/2005,84.91,85.44,84.36,84.54,0,0
02/11/2005,84.58,84.75,84.42,84.57,0,0
02/14/2005,84.46,84.53,83.78,83.96,0,0
02/15/2005,83.93,84.04,83.46,83.59,0,0
02/16/2005,83.61,84.14,83.47,83.67,0,0
02/17/2005,83.78,83.84,83.36,83.47,0,0
02/18/2005,83.45,83.78,83.41,83.49,0,0
02/21/2005,83.54,83.56,83.47,83.52,0,0
02/22/2005,82.78,83.57,82.4,82.41,0,0
02/23/2005,82.44,82.97,82.4,82.68,0,0
02/24/2005,82.92,83.08,82.55,82.88,0,0
02/25/2005,83,83.17,82.61,82.66,0,0
02/28/2005,82.57,82.7,82.3,82.51,0,0
03/01/2005,82.65,82.88,82.55,82.77,0,0
03/02/2005,82.86,83.33,82.76,83.08,0,0
03/03/2005,83.07,83.37,82.98,83.28,0,0
03/04/2005,83.33,83.41,82.41,82.54,0,0
03/07/2005,82.54,82.94,82.49,82.79,0,0
03/08/2005,82.7,82.75,81.85,81.98,0,0
03/09/2005,81.95,82.02,81.5,81.63,0,0
03/10/2005,81.77,81.81,81.36,81.57,0,0
03/11/2005,81.49,81.75,81.28,81.42,0,0
03/14/2005,81.32,82.16,81.31,81.97,0,0
03/15/2005,82,82.23,81.61,82.12,0,0
03/16/2005,82.17,82.24,81.47,81.62,0,0
03/17/2005,81.63,82.04,81.59,81.84,0,0
03/18/2005,81.79,82.4,81.77,82.13,0,0
03/21/2005,82.11,83.08,82.06,82.88,0,0
03/22/2005,82.98,83.55,82.6,83.36,0,0
03/23/2005,83.42,84.1,83.32,84,0,0
03/24/2005,83.93,84.22,83.74,84.13,0,0
03/28/2005,84.3,84.74,84.04,84.62,0,0
03/29/2005,84.55,84.58,84.15,84.32,0,0
03/30/2005,84.27,84.39,83.99,84.29,0,0
03/31/2005,84.33,84.44,83.74,84.06,0,0
04/01/2005,84.07,84.63,83.56,84.43,0,0
04/04/2005,84.5,84.98,84.44,84.78,0,0
04/05/2005,84.82,85.12,84.63,84.66,0,0
04/06/2005,84.74,84.89,84.44,84.68,0,0
04/07/2005,84.76,84.91,84.32,84.87,0,0
04/08/2005,84.88,85.11,84.4,84.47,0,0
04/11/2005,84.49,84.58,84.05,84.16,0,0
04/12/2005,84.23,84.81,83.95,84.42,0,0
04/13/2005,84.49,84.76,84.19,84.42,0,0
04/14/2005,84.42,85.32,84.39,85,0,0
04/15/2005,85.17,85.27,84.35,84.56,0,0
04/18/2005,84.5,84.73,83.88,84,0,0
04/19/2005,84.01,84.16,83.52,83.76,0,0
04/20/2005,83.61,84.06,83.4,83.52,0,0
04/21/2005,83.53,83.87,83.38,83.7,0,0
04/22/2005,83.73,83.87,83.36,83.5,0,0
04/25/2005,83.51,84,83.37,83.82,0,0
04/26/2005,83.81,84.15,83.7,83.96,0,0
04/27/2005,83.96,84.37,83.87,84.12,0,0
04/28/2005,84.26,84.42,84.09,84.35,0,0
04/29/2005,84.33,84.48,83.84,84.43,0,0
05/02/2005,84.46,84.65,84.42,84.49,0,0
05/03/2005,84.58,84.69,84.24,84.51,0,0
05/04/2005,84.38,84.46,83.89,84,0,0
05/05/2005,83.97,84.08,83.75,83.94,0,0
05/06/2005,83.94,84.69,83.9,84.62,0,0
05/09/2005,84.66,84.81,84.54,84.64,0,0
05/10/2005,84.56,84.78,84.39,84.45,0,0
05/11/2005,84.41,85.06,84.22,84.94,0,0
05/12/2005,84.87,85.6,84.85,85.49,0,0
05/13/2005,85.66,86.16,85.58,86.1,0,0
05/16/2005,86.22,86.39,86.04,86.12,0,0
05/17/2005,86.08,86.37,85.96,86.21,0,0
05/18/2005,86.3,86.41,85.76,85.82,0,0
05/19/2005,85.84,86.29,85.78,86.09,0,0
05/20/2005,86.12,86.74,85.99,86.63,0,0
05/23/2005,86.65,86.71,86.28,86.4,0,0
05/24/2005,86.47,86.53,86.1,86.37,0,0
05/25/2005,86.5,86.58,86.17,86.35,0,0
05/26/2005,86.35,86.93,86.27,86.85,0,0
05/27/2005,86.86,86.88,86.38,86.42,0,0
05/30/2005,86.97,86.97,86.96,86.96,0,0
05/31/2005,86.9,87.82,86.86,87.76,0,0
06/01/2005,87.74,88.49,87.54,88.11,0,0
06/02/2005,88.3,88.35,87.7,87.75,0,0
06/03/2005,87.86,88.17,87.37,88.04,0,0
06/06/2005,88,88.05,87.51,87.6,0,0
06/07/2005,87.69,87.81,87.33,87.49,0,0
06/08/2005,87.52,88.06,87.15,87.88,0,0
06/09/2005,87.89,88.31,87.8,88.07,0,0
06/10/2005,88.03,88.75,87.9,88.69,0,0
06/13/2005,88.72,89.35,88.67,88.95,0,0
06/14/2005,88.89,89.35,88.6,89.26,0,0
06/15/2005,89.3,89.36,88.55,88.65,0,0
06/16/2005,88.62,88.99,88.29,88.72,0,0
06/17/2005,88.71,88.76,87.64,87.73,0,0
06/20/2005,88.17,88.6,87.92,88.49,0,0
06/21/2005,88.49,88.95,88.11,88.18,0,0
06/22/2005,88.22,88.76,88.05,88.56,0,0
06/23/2005,88.61,89.15,88.46,89.12,0,0
06/24/2005,89.11,89.35,88.68,88.78,0,0
06/27/2005,88.72,88.83,88.32,88.45,0,0
06/28/2005,88.41,89.12,88.36,88.99,0,0
06/29/2005,88.99,89.48,88.87,89.11,0,0
06/30/2005,89.1,89.39,88.86,89.11,0,0
07/01/2005,89.17,90.23,89.09,90.13,0,0
07/04/2005,90.28,90.49,90.28,90.47,0,0
07/05/2005,90.67,90.73,90.25,90.44,0,0
07/06/2005,90.33,90.58,90.2,90.38,0,0
07/07/2005,90.38,90.51,89.76,90.28,0,0
07/08/2005,90.29,90.77,90,90.25,0,0
07/11/2005,90.18,90.24,89.4,89.46,0,0
07/12/2005,89.52,89.59,88.28,88.41,0,0
07/13/2005,88.45,89.47,88.41,89.31,0,0
07/14/2005,89.38,89.48,89.13,89.4,0,0
07/15/2005,89.41,89.82,89.1,89.72,0,0
07/18/2005,89.78,89.84,89.37,89.64,0,0
07/19/2005,89.68,90.36,89.59,89.85,0,0
07/20/2005,89.98,90.31,89.13,89.34,0,0
07/21/2005,89.35,89.45,88.44,88.93,0,0
07/22/2005,88.97,89.68,88.86,89.64,0,0
07/25/2005,89.75,89.9,89.5,89.6,0,0
07/26/2005,89.61,90.26,89.54,90,0,0
07/27/2005,90.1,90.45,89.67,89.73,0,0
07/28/2005,89.85,90.01,89.22,89.34,0,0
07/29/2005,89.37,89.66,89.15,89.35,0,0
08/01/2005,89.41,89.44,88.53,88.8,0,0
08/02/2005,88.9,88.97,88.36,88.76,0,0
08/03/2005,88.76,89.05,87.93,87.99,0,0
08/04/2005,88.02,88.23,87.61,87.8,0,0
08/05/2005,87.76,88.3,87.7,88.06,0,0
08/08/2005,88.18,88.29,87.73,87.92,0,0
08/09/2005,87.99,88.11,87.6,87.89,0,0
08/10/2005,87.82,87.97,87.45,87.61,0,0
08/11/2005,87.6,87.61,86.87,87.1,0,0
08/12/2005,86.92,87.33,86.76,86.98,0,0
08/15/2005,86.89,87.49,86.83,87.32,0,0
08/16/2005,87.34,87.72,87.27,87.43,0,0
08/17/2005,87.47,88.03,87.35,88,0,0
08/18/2005,87.94,88.7,87.86,88.59,0,0
08/19/2005,88.55,88.9,88.46,88.58,0,0
08/22/2005,88.59,88.66,88.05,88.14,0,0
08/23/2005,88.1,88.38,88.03,88.08,0,0
08/24/2005,88.1,88.58,87.82,87.91,0,0
08/25/2005,87.89,87.99,87.53,87.64,0,0
08/26/2005,87.73,87.95,87.43,87.86,0,0
08/29/2005,87.74,88.29,87.45,88.25,0,0
08/30/2005,88.19,88.68,88.15,88.35,0,0
08/31/2005,88.37,88.56,87.43,87.58,0,0
09/01/2005,87.59,87.68,86.37,86.55,0,0
09/02/2005,86.61,86.72,86.02,86.3,0,0
09/05/2005,86.17,86.38,85.99,86.33,0,0
09/06/2005,86.64,86.82,86.24,86.57,0,0
09/07/2005,86.72,87.02,86.29,86.97,0,0
09/08/2005,86.97,87.14,86.73,87.04,0,0
09/09/2005,87.08,87.2,86.58,86.89,0,0
09/12/2005,86.84,87.73,86.75,87.71,0,0
09/13/2005,87.65,87.92,87.49,87.75,0,0
09/14/2005,87.72,87.83,87.35,87.67,0,0
09/15/2005,87.69,88.21,87.62,88.13,0,0
09/16/2005,88.03,88.3,87.61,88.05,0,0
09/19/2005,88.52,88.81,88.33,88.44,0,0
09/20/2005,88.5,88.72,88.22,88.6,0,0
09/21/2005,88.69,88.72,87.89,88.14,0,0
09/22/2005,87.96,88.63,87.75,88.56,0,0
09/23/2005,88.55,89.31,88.4,89.21,0,0
09/26/2005,89.38,89.46,89.03,89.11,0,0
09/27/2005,89.11,89.82,89.06,89.6,0,0
09/28/2005,89.59,89.78,89.34,89.47,0,0
09/29/2005,89.28,89.62,89.19,89.4,0,0
09/30/2005,89.54,89.69,89.03,89.52,0,0
10/03/2005,89.51,90.23,89.4,90.13,0,0
10/04/2005,90.2,90.24,89.94,90.1,0,0
10/05/2005,90.16,90.17,89.74,89.98,0,0
10/06/2005,89.67,89.76,88.53,88.66,0,0
10/07/2005,88.77,89.31,88.72,89.17,0,0
10/10/2005,89.05,89.61,88.93,89.46,0,0
10/11/2005,89.55,90.02,89.43,89.97,0,0
10/12/2005,89.96,90.17,89.5,89.63,0,0
10/13/2005,89.67,90.43,89.61,89.81,0,0
10/14/2005,89.83,90.09,89.25,89.35,0,0
10/17/2005,89.52,89.92,89.16,89.8,0,0
10/18/2005,89.94,90.57,89.25,90.29,0,0
10/19/2005,90.28,90.74,89.85,89.99,0,0
10/20/2005,90.06,90.19,89.73,89.91,0,0
10/21/2005,89.77,90.41,89.4,90.31,0,0
10/24/2005,90.32,90.43,89.81,90.11,0,0
10/25/2005,90.11,90.35,89.14,89.24,0,0
10/26/2005,89.23,89.67,89.08,89.49,0,0
10/27/2005,89.59,89.7,88.82,89.1,0,0
10/28/2005,89.08,89.67,88.9,89.59,0,0
10/31/2005,89.61,90.19,89.4,90.07,0,0
11/01/2005,90.12,90.31,89.93,90.08,0,0
11/02/2005,90,90.2,89.62,89.72,0,0
11/03/2005,89.74,90.48,89.65,90.44,0,0
11/04/2005,90.39,91.37,90.14,91.26,0,0
11/07/2005,91.39,91.59,91.17,91.29,0,0
11/08/2005,91.45,91.96,91.33,91.37,0,0
11/09/2005,91.5,91.84,91.33,91.5,0,0
11/10/2005,91.52,92.1,91.3,92.08,0,0
11/11/2005,92.12,92.13,91.75,91.98,0,0
11/14/2005,91.76,92.34,91.5,92.13,0,0
11/15/2005,92.15,92.54,91.97,92.09,0,0
11/16/2005,91.96,92.63,91.91,92.33,0,0
11/17/2005,92.4,92.6,91.81,91.88,0,0
11/18/2005,91.96,92.49,91.7,91.93,0,0
11/21/2005,91.87,92.09,91.39,92.03,0,0
11/22/2005,92.03,92.33,91.4,91.5,0,0
11/23/2005,91.49,91.72,91.15,91.51,0,0
11/24/2005,91.44,91.68,91.35,91.58,0,0
11/25/2005,91.82,92.07,91.54,92.04,0,0
11/28/2005,92.05,92.31,90.8,90.98,0,0
11/29/2005,91.21,91.94,91.11,91.62,0,0
11/30/2005,91.81,91.83,91.45,91.57,0,0
12/01/2005,91.54,92.21,91.5,91.82,0,0
12/02/2005,91.87,92.32,91.76,91.95,0,0
12/05/2005,92,92.19,91.32,91.48,0,0
12/06/2005,91.53,91.74,91.39,91.44,0,0
12/07/2005,91.42,92.05,91.39,91.89,0,0
12/08/2005,91.95,91.98,91.03,91.26,0,0
12/09/2005,91.29,91.57,91.14,91.25,0,0
12/12/2005,91.43,91.51,90.15,90.35,0,0
12/13/2005,90.33,90.68,90.17,90.38,0,0
12/14/2005,90.42,90.43,89.52,89.83,0,0
12/15/2005,90.02,90.23,89.54,90.02,0,0
12/16/2005,90.03,90.16,89.64,89.7,0,0
12/19/2005,89.6,90.03,89.58,89.87,0,0
12/20/2005,89.9,90.96,89.84,90.78,0,0
12/21/2005,90.76,91.23,90.51,90.94,0,0
12/22/2005,91.02,91.2,90.6,90.72,0,0
12/23/2005,90.8,91.09,90.68,90.84,0,0
12/27/2005,90.9,91.2,90.8,91.19,0,0
12/28/2005,91.07,91.33,90.52,91.26,0,0
12/29/2005,91.13,91.3,90.92,91.09,0,0
12/30/2005,91.08,91.47,90.78,91.17,0,0
01/03/2006,90.75,90.94,89.75,89.84,0,0
01/04/2006,89.73,89.87,89.01,89.14,0,0
01/05/2006,89.27,89.63,89.18,89.33,0,0
01/06/2006,89.35,89.63,88.8,88.85,0,0
01/09/2006,88.96,89.45,88.81,89.25,0,0
01/10/2006,89.34,89.54,89.11,89.33,0,0
01/11/2006,89.37,89.57,88.86,88.99,0,0
01/12/2006,88.94,89.67,88.73,89.44,0,0
01/13/2006,89.47,89.55,88.85,88.89,0,0
01/16/2006,88.88,89.18,88.81,89.08,0,0
01/17/2006,89.11,89.6,88.93,89.3,0,0
01/18/2006,89.23,89.51,88.94,89.26,0,0
01/19/2006,89.31,89.64,89.18,89.39,0,0
01/20/2006,89.39,89.65,88.9,88.95,0,0
01/23/2006,88.79,88.96,87.89,87.95,0,0
01/24/2006,87.94,88.24,87.83,88.06,0,0
01/25/2006,88.24,88.46,87.86,88.33,0,0
01/26/2006,88.42,88.71,88.23,88.62,0,0
01/27/2006,88.6,89.4,88.46,89.32,0,0
01/30/2006,89.27,89.53,89.23,89.42,0,0
01/31/2006,89.43,89.47,88.69,88.96,0,0
02/01/2006,88.96,89.59,88.84,89.51,0,0
02/02/2006,89.49,89.74,89.29,89.37,0,0
02/03/2006,89.47,90.23,89.3,89.89,0,0
02/06/2006,89.86,90.42,89.73,90.29,0,0
02/07/2006,90.34,90.4,89.9,90.24,0,0
02/08/2006,90.09,90.55,90.06,90.43,0,0
02/09/2006,90.3,90.39,90.08,90.29,0,0
02/10/2006,90.15,90.62,89.7,90.55,0,0
02/13/2006,90.55,90.78,90.48,90.54,0,0
02/14/2006,90.52,90.93,90.41,90.54,0,0
02/15/2006,90.56,90.81,90.17,90.72,0,0
02/16/2006,90.74,91.02,90.58,90.73,0,0
02/17/2006,90.61,91.01,90.43,90.64,0,0
02/20/2006,90.28,90.51,90.26,90.4,0,0
02/21/2006,90.45,90.74,90.36,90.55,0,0
02/22/2006,90.57,90.89,90.47,90.67,0,0
02/23/2006,90.56,90.67,90.09,90.39,0,0
02/24/2006,90.38,90.71,90.24,90.61,0,0
02/27/2006,90.86,90.89,90.51,90.63,0,0
02/28/2006,90.67,90.76,90.02,90.11,0,0
03/01/2006,90.08,90.4,89.85,90.22,0,0
03/02/2006,90.22,90.27,89.5,89.56,0,0
03/03/2006,89.55,89.9,89.5,89.66,0,0
03/06/2006,89.36,90.07,89.28,89.89,0,0
03/07/2006,89.91,90.86,89.86,90.77,0,0
03/08/2006,90.71,90.8,90.43,90.62,0,0
03/09/2006,90.6,90.79,90.38,90.75,0,0
03/10/2006,90.78,91.16,90.59,90.85,0,0
03/13/2006,90.83,90.87,90.49,90.54,0,0
03/14/2006,90.48,90.61,89.89,90,0,0
03/15/2006,90.04,90.08,89.68,89.7,0,0
03/16/2006,89.74,89.97,89,89.07,0,0
03/17/2006,89.11,89.29,88.85,88.92,0,0
03/20/2006,89.07,89.27,88.95,89.13,0,0
03/21/2006,89.17,89.79,89.14,89.62,0,0
03/22/2006,89.6,89.87,89.54,89.72,0,0
03/23/2006,89.77,90.52,89.75,90.46,0,0
03/24/2006,90.43,90.62,89.96,90.07,0,0
03/27/2006,90.05,90.09,89.76,90.07,0,0
03/28/2006,90.03,90.31,89.51,90.25,0,0
03/29/2006,90.23,90.45,90.06,90.25,0,0
03/30/2006,90.21,90.25,89.29,89.39,0,0
03/31/2006,89.3,89.94,89.28,89.73,0,0
04/03/2006,89.74,90.4,89.59,89.63,0,0
04/04/2006,89.66,89.76,88.79,88.83,0,0
04/05/2006,88.88,88.96,88.6,88.63,0,0
04/06/2006,88.74,89.16,88.44,88.96,0,0
04/07/2006,89.05,89.71,88.91,89.63,0,0
04/10/2006,89.6,89.84,89.48,89.72,0,0
04/11/2006,89.64,89.75,89.32,89.44,0,0
04/12/2006,89.36,89.82,89.21,89.62,0,0
04/13/2006,89.57,89.86,89.41,89.62,0,0
04/17/2006,88.76,89.16,88.43,88.64,0,0
04/18/2006,88.68,88.85,87.99,88.24,0,0
04/19/2006,87.94,88.42,87.73,87.79,0,0
04/20/2006,87.84,88.44,87.82,88.25,0,0
04/21/2006,88.29,88.53,87.93,88.05,0,0
04/24/2006,87.73,87.92,87.39,87.45,0,0
04/25/2006,87.56,87.69,87.24,87.32,0,0
04/26/2006,87.37,87.66,87.11,87.22,0,0
04/27/2006,87.27,87.52,86.56,86.63,0,0
04/28/2006,86.69,86.76,85.95,86.11,0,0
05/01/2006,85.93,86.31,85.48,85.97,0,0
05/02/2006,86.18,86.36,85.64,85.79,0,0
05/03/2006,85.88,86.03,85.5,85.84,0,0
05/04/2006,85.91,86.22,85.31,85.84,0,0
05/05/2006,85.46,85.63,85,85.12,0,0
05/08/2006,85.09,85.31,84.68,85.23,0,0
05/09/2006,85.25,85.49,84.66,84.83,0,0
05/10/2006,84.74,84.84,84.37,84.5,0,0
05/11/2006,84.75,85.28,84.14,84.27,0,0
05/12/2006,84.25,84.38,83.61,83.96,0,0
05/15/2006,83.61,84.72,83.6,84.54,0,0
05/16/2006,84.71,84.78,84.12,84.17,0,0
05/17/2006,84.25,85.1,83.73,84.85,0,0
05/18/2006,84.9,84.98,84.32,84.51,0,0
05/19/2006,84.38,85.35,84.24,84.88,0,0
05/22/2006,84.91,85.47,84.27,84.35,0,0
05/23/2006,84.44,84.75,84.27,84.35,0,0
05/24/2006,84.93,85.27,84.31,84.95,0,0
05/25/2006,85.03,85.16,84.6,84.65,0,0
05/26/2006,84.67,85.36,84.56,85.26,0,0
05/29/2006,85.1,85.16,84.92,85.01,0,0
05/30/2006,85.07,85.21,84.08,84.28,0,0
05/31/2006,84.35,84.74,84.08,84.72,0,0
06/01/2006,84.68,85.27,84.63,84.79,0,0
06/02/2006,84.72,84.87,83.91,84.05,0,0
06/05/2006,84.06,84.27,83.72,84.14,0,0
06/06/2006,84.29,84.95,84.08,84.73,0,0
06/07/2006,84.84,85.21,84.72,84.99,0,0
06/08/2006,84.97,86,84.92,85.91,0,0
06/09/2006,85.82,86.06,85.49,85.72,0,0
06/12/2006,85.89,86.12,85.67,85.85,0,0
06/13/2006,86,86.5,85.9,86.43,0,0
06/14/2006,86.42,86.48,85.76,86.14,0,0
06/15/2006,86.05,86.21,85.73,86.02,0,0
06/16/2006,85.86,86.09,85.66,85.92,0,0
06/19/2006,86.01,86.47,85.92,86.31,0,0
06/20/2006,86.32,86.46,85.99,86.18,0,0
06/21/2006,86.17,86.18,85.63,85.78,0,0
06/22/2006,85.75,86.55,85.66,86.39,0,0
06/23/2006,86.41,87.05,86.31,86.82,0,0
06/26/2006,86.86,86.89,86.36,86.49,0,0
06/27/2006,86.45,86.66,86.25,86.47,0,0
06/28/2006,86.59,86.87,86.46,86.63,0,0
06/29/2006,86.7,86.85,85.86,85.87,0,0
06/30/2006,85.91,85.93,85.14,85.22,0,0
07/03/2006,85.2,85.36,85.06,85.18,0,0
07/05/2006,84.98,85.76,84.89,85.6,0,0
07/06/2006,85.61,85.67,85.31,85.35,0,0
07/07/2006,85.37,85.41,84.77,84.98,0,0
07/10/2006,85.03,85.6,84.97,85.5,0,0
07/11/2006,85.45,85.73,85.32,85.36,0,0
07/12/2006,85.4,86.04,85.32,85.91,0,0
07/13/2006,85.82,86,85.64,85.79,0,0
07/14/2006,85.82,86.28,85.81,86.09,0,0
07/17/2006,86.17,87.03,86.06,86.96,0,0
07/18/2006,86.98,87.18,86.55,87.01,0,0
07/19/2006,87.06,87.33,86.37,86.46,0,0
07/20/2006,86.47,86.5,86.12,86.22,0,0
07/21/2006,86.27,86.3,85.85,85.93,0,0
07/24/2006,85.86,86.43,85.81,86.34,0,0
07/25/2006,86.38,86.77,86.08,86.64,0,0
07/26/2006,86.64,86.73,85.84,85.93,0,0
07/27/2006,85.88,85.96,85.37,85.87,0,0
07/28/2006,85.85,86.03,85.32,85.44,0,0
07/31/2006,85.39,85.46,85.18,85.3,0,0
08/01/2006,85.28,85.63,84.99,85.05,0,0
08/02/2006,85.05,85.2,84.91,85.05,0,0
08/03/2006,85.12,85.39,84.86,85.02,0,0
08/04/2006,85.09,85.27,84.39,84.57,0,0
08/07/2006,84.53,84.82,84.49,84.75,0,0
08/08/2006,84.86,84.9,84.47,84.66,0,0
08/09/2006,85.21,85.22,84.43,84.71,0,0
08/10/2006,84.63,85.39,84.42,85.08,0,0
08/11/2006,85.1,85.58,85.07,85.52,0,0
08/14/2006,85.49,85.68,85.31,85.64,0,0
08/15/2006,85.6,85.75,85.1,85.22,0,0
08/16/2006,85.18,85.31,84.7,84.88,0,0
08/17/2006,84.89,85.14,84.61,85.04,0,0
08/18/2006,85.03,85.31,84.93,85.09,0,0
08/21/2006,85.02,85.12,84.42,84.63,0,0
08/22/2006,84.8,85.28,84.73,85.18,0,0
08/23/2006,85.12,85.22,84.76,85.13,0,0
08/24/2006,85.19,85.35,84.89,85.28,0,0
08/25/2006,85.3,85.55,85.2,85.38,0,0
08/28/2006,85.39,85.46,85.03,85.23,0,0
08/29/2006,85.22,85.38,84.89,84.91,0,0
08/30/2006,84.96,85.07,84.84,84.97,0,0
08/31/2006,84.91,85.21,84.72,85.05,0,0
09/01/2006,85.09,85.37,84.88,84.94,0,0
09/05/2006,84.87,85.14,84.67,85,0,0
09/06/2006,85.01,85.35,84.97,85.1,0,0
09/07/2006,85.08,85.64,85.03,85.53,0,0
09/08/2006,85.55,86.06,85.51,85.95,0,0
09/11/2006,85.97,86.08,85.63,85.92,0,0
09/12/2006,85.89,86.02,85.66,85.92,0,0
09/13/2006,85.86,86.02,85.72,85.87,0,0
09/14/2006,85.84,85.94,85.46,85.66,0,0
09/15/2006,85.69,86.17,85.59,85.99,0,0
09/18/2006,86.06,86.14,85.77,85.81,0,0
09/19/2006,85.77,86.04,85.63,85.94,0,0
09/20/2006,85.92,85.97,85.63,85.81,0,0
09/21/2006,85.87,85.89,85.12,85.18,0,0
09/22/2006,85.22,85.23,84.91,85.2,0,0
09/25/2006,85.18,85.45,84.97,85.29,0,0
09/26/2006,85.37,85.84,85.27,85.63,0,0
09/27/2006,85.71,85.86,85.56,85.66,0,0
09/28/2006,85.67,85.92,85.54,85.72,0,0
09/29/2006,85.77,86.22,85.72,85.97,0,0
10/02/2006,86.01,86.13,85.51,85.59,0,0
10/03/2006,85.61,85.76,85.47,85.71,0,0
10/04/2006,85.73,86.1,85.68,85.84,0,0
10/05/2006,85.83,86.05,85.74,85.92,0,0
10/06/2006,85.92,86.65,85.79,86.44,0,0
10/09/2006,86.53,86.6,86.44,86.52,0,0
10/10/2006,86.53,87.09,86.46,87.02,0,0
10/11/2006,87.05,87.21,86.88,87.12,0,0
10/12/2006,87.1,87.12,86.81,86.92,0,0
10/13/2006,86.86,87.3,86.71,87.12,0,0
10/16/2006,87.17,87.2,86.88,87,0,0
10/17/2006,86.9,86.99,86.67,86.87,0,0
10/18/2006,86.82,87.09,86.7,86.88,0,0
10/19/2006,86.87,86.89,86.18,86.24,0,0
10/20/2006,86.28,86.4,86.14,86.27,0,0
10/23/2006,86.3,86.82,86.27,86.71,0,0
10/24/2006,86.74,86.92,86.56,86.63,0,0
10/25/2006,86.7,86.72,86.33,86.38,0,0
10/26/2006,86.37,86.38,85.83,85.89,0,0
10/27/2006,85.89,86.07,85.43,85.56,0,0
10/30/2006,85.57,85.69,85.5,85.59,0,0
10/31/2006,85.67,85.87,85.21,85.32,0,0
11/01/2006,85.29,85.5,85.15,85.32,0,0
11/02/2006,85.46,85.55,85.32,85.34,0,0
11/03/2006,85.35,85.91,85.27,85.71,0,0
11/06/2006,85.7,85.93,85.66,85.75,0,0
11/07/2006,85.71,85.73,85.1,85.43,0,0
11/08/2006,85.38,85.6,85.19,85.41,0,0
11/09/2006,85.48,85.63,85.06,85.18,0,0
11/10/2006,85.12,85.13,84.7,85.04,0,0
11/13/2006,85.02,85.44,84.84,85.36,0,0
11/14/2006,85.3,85.44,84.95,85.23,0,0
11/15/2006,85.3,85.63,85.22,85.33,0,0
11/16/2006,85.32,85.56,85.22,85.51,0,0
11/17/2006,85.53,85.7,85.18,85.37,0,0
11/20/2006,85.34,85.46,85.2,85.42,0,0
11/21/2006,85.4,85.48,85.18,85.25,0,0
11/22/2006,85.26,85.27,84.44,84.59,0,0
11/23/2006,84.57,84.64,84.36,84.47,0,0
11/24/2006,84.49,84.49,83.5,83.66,0,0
11/27/2006,83.35,83.78,83.25,83.51,0,0
11/28/2006,83.51,83.58,83.11,83.21,0,0
11/29/2006,83.14,83.57,83.05,83.44,0,0
11/30/2006,83.51,83.53,82.82,82.92,0,0
12/01/2006,82.91,83.09,82.36,82.48,0,0
12/04/2006,82.36,82.93,82.31,82.49,0,0
12/05/2006,82.46,82.7,82.24,82.45,0,0
12/06/2006,82.53,82.88,82.4,82.77,0,0
12/07/2006,82.78,82.83,82.53,82.81,0,0
12/08/2006,82.78,83.34,82.38,83.33,0,0
12/11/2006,83.34,83.67,83.05,83.11,0,0
12/12/2006,83.09,83.31,82.88,82.97,0,0
12/13/2006,82.92,83.44,82.89,83.32,0,0
12/14/2006,83.3,83.72,83.13,83.65,0,0
12/15/2006,83.64,84.14,83.49,84.07,0,0
12/18/2006,84.03,84.22,83.84,83.99,0,0
12/19/2006,83.96,84.03,83.32,83.46,0,0
12/20/2006,83.37,83.63,83.21,83.52,0,0
12/21/2006,83.49,83.76,83.34,83.57,0,0
12/22/2006,83.54,83.96,83.38,83.75,0,0
12/26/2006,83.84,84.13,83.65,84.07,0,0
12/27/2006,84.03,84.1,83.65,83.94,0,0
12/28/2006,83.94,84.03,83.53,83.82,0,0
12/29/2006,83.82,83.87,83.61,83.67,0,0
01/02/2007,83.46,83.76,83.15,83.23,0,0
01/03/2007,83.27,84.04,83.17,83.93,0,0
01/04/2007,83.91,84.39,83.84,84.33,0,0
01/05/2007,84.29,84.81,84.15,84.63,0,0
01/08/2007,84.64,84.84,84.49,84.59,0,0
01/09/2007,84.49,84.84,84.43,84.75,0,0
01/10/2007,84.78,85.14,84.72,85.09,0,0
01/11/2007,85.06,85.36,84.7,85.3,0,0
01/12/2007,85.29,85.4,84.93,85.05,0,0
01/15/2007,84.95,85.07,84.81,84.93,0,0
01/16/2007,84.94,85.13,84.64,85.05,0,0
01/17/2007,85.1,85.16,84.87,84.98,0,0
01/18/2007,84.93,85.26,84.76,84.91,0,0
01/19/2007,84.92,85.15,84.73,84.88,0,0
01/22/2007,84.9,85.14,84.83,85.02,0,0
01/23/2007,85.03,85.12,84.49,84.67,0,0
01/24/2007,84.69,85.04,84.61,84.95,0,0
01/25/2007,84.92,85.19,84.67,85.11,0,0
01/26/2007,85.15,85.43,85.1,85.28,0,0
01/29/2007,85.19,85.38,85.04,85.1,0,0
01/30/2007,85.06,85.13,84.94,85.03,0,0
01/31/2007,85.02,85.27,84.57,84.61,0,0
02/01/2007,84.65,84.74,84.4,84.63,0,0
02/02/2007,84.68,85.04,84.44,84.96,0,0
02/05/2007,84.98,85.2,84.89,85.08,0,0
02/06/2007,85.05,85.17,84.72,84.78,0,0
02/07/2007,84.75,84.86,84.65,84.75,0,0
02/08/2007,84.67,85.03,84.66,84.7,0,0
02/09/2007,84.72,85.03,84.68,84.87,0,0
02/12/2007,84.83,85.21,84.74,85.15,0,0
02/13/2007,85.14,85.16,84.68,84.73,0,0
02/14/2007,84.74,84.78,84.07,84.2,0,0
02/15/2007,84.1,84.26,83.94,84.01,0,0
02/16/2007,84.1,84.31,84.04,84.09,0,0
02/19/2007,84,84.22,83.95,84.02,0,0
02/20/2007,84.1,84.24,83.89,84.19,0,0
02/21/2007,84.14,84.41,84.08,84.21,0,0
02/22/2007,84.24,84.53,84.19,84.32,0,0
02/23/2007,84.34,84.43,83.94,84.07,0,0
02/26/2007,83.97,84.09,83.89,83.93,0,0
02/27/2007,83.9,84.01,83.36,83.48,0,0
02/28/2007,83.53,83.85,83.49,83.57,0,0
03/01/2007,83.62,83.88,83.47,83.68,0,0
03/02/2007,83.84,83.97,83.64,83.74,0,0
03/05/2007,83.73,84.25,83.61,84.17,0,0
03/06/2007,84.18,84.26,83.99,84.07,0,0
03/07/2007,83.98,84.1,83.74,83.78,0,0
03/08/2007,83.75,84.14,83.74,84.1,0,0
03/09/2007,84.09,84.38,83.96,84.24,0,0
03/12/2007,84.23,84.28,83.8,83.86,0,0
03/13/2007,83.84,83.97,83.58,83.73,0,0
03/14/2007,83.71,83.88,83.48,83.61,0,0
03/15/2007,83.72,83.81,83.54,83.68,0,0
03/16/2007,83.61,83.65,83.03,83.23,0,0
03/19/2007,83.17,83.47,83.15,83.39,0,0
03/20/2007,83.31,83.5,83.04,83.11,0,0
03/21/2007,83.08,83.26,82.74,82.77,0,0
03/22/2007,82.74,83.2,82.65,83.09,0,0
03/23/2007,83.1,83.31,82.96,83.28,0,0
03/26/2007,83.39,83.46,82.94,83.08,0,0
03/27/2007,83.08,83.14,82.88,83.01,0,0
03/28/2007,82.9,83.1,82.75,83.03,0,0
03/29/2007,83.07,83.17,82.94,83.09,0,0
03/30/2007,83.09,83.33,82.64,82.93,0,0
04/02/2007,82.91,83.04,82.75,82.87,0,0
04/03/2007,82.85,83.21,82.82,83.15,0,0
04/04/2007,83.18,83.21,82.88,82.96,0,0
04/05/2007,82.96,83.03,82.56,82.73,0,0
04/09/2007,83,83.18,82.92,83.1,0,0
04/10/2007,83.1,83.13,82.56,82.7,0,0
04/11/2007,82.69,82.79,82.6,82.67,0,0
04/12/2007,82.61,82.67,82.26,82.37,0,0
04/13/2007,82.32,82.44,81.97,82.13,0,0
04/16/2007,82.03,82.21,81.98,82.07,0,0
04/17/2007,82.17,82.19,81.75,81.83,0,0
04/18/2007,81.82,81.92,81.57,81.74,0,0
04/19/2007,81.57,81.76,81.51,81.64,0,0
04/20/2007,81.55,81.74,81.51,81.64,0,0
04/23/2007,81.63,81.93,81.6,81.74,0,0
04/24/2007,81.7,81.84,81.44,81.55,0,0
04/25/2007,81.48,81.56,81.29,81.43,0,0
04/26/2007,81.45,81.81,81.36,81.75,0,0
04/27/2007,81.81,81.83,81.27,81.53,0,0
04/30/2007,81.52,81.8,81.27,81.45,0,0
05/01/2007,81.43,81.72,81.25,81.6,0,0
05/02/2007,81.71,81.94,81.64,81.74,0,0
05/03/2007,81.8,81.99,81.61,81.95,0,0
05/04/2007,81.95,82.04,81.64,81.74,0,0
05/07/2007,81.61,81.76,81.54,81.68,0,0
05/08/2007,81.68,82.04,81.55,81.94,0,0
05/09/2007,81.96,82.04,81.77,82.02,0,0
05/10/2007,82.02,82.38,81.84,82.29,0,0
05/11/2007,82.28,82.36,82.09,82.12,0,0
05/14/2007,82.1,82.15,81.99,82.07,0,0
05/15/2007,82.05,82.11,81.66,81.75,0,0
05/16/2007,81.75,82.24,81.67,82.16,0,0
05/17/2007,82.16,82.4,82.08,82.32,0,0
05/18/2007,82.32,82.4,82.09,82.2,0,0
05/21/2007,82.13,82.51,82.08,82.36,0,0
05/22/2007,82.37,82.48,82.29,82.39,0,0
05/23/2007,82.42,82.6,82.1,82.31,0,0
05/24/2007,82.31,82.49,82.24,82.41,0,0
05/25/2007,82.41,82.47,82.2,82.33,0,0
05/29/2007,82.35,82.46,82.05,82.31,0,0
05/30/2007,82.35,82.52,82.26,82.43,0,0
05/31/2007,82.44,82.46,82.19,82.3,0,0
06/01/2007,82.31,82.59,82.26,82.32,0,0
06/04/2007,82.33,82.34,81.98,82.06,0,0
06/05/2007,82.04,82.06,81.7,81.89,0,0
06/06/2007,81.9,81.99,81.79,81.9,0,0
06/07/2007,81.94,82.34,81.87,82.29,0,0
06/08/2007,82.3,82.92,82.3,82.69,0,0
06/11/2007,82.71,82.82,82.62,82.71,0,0
06/12/2007,82.72,82.98,82.62,82.89,0,0
06/13/2007,82.95,83.27,82.93,83.04,0,0
06/14/2007,83.04,83.25,83.01,83.13,0,0
06/15/2007,83.09,83.14,82.79,82.85,0,0
06/18/2007,82.84,82.86,82.68,82.71,0,0
06/19/2007,82.71,82.82,82.53,82.54,0,0
06/20/2007,82.57,82.63,82.46,82.52,0,0
06/21/2007,82.63,82.75,82.57,82.73,0,0
06/22/2007,82.7,82.76,82.32,82.34,0,0
06/25/2007,82.34,82.47,82.29,82.32,0,0
06/26/2007,82.33,82.47,82.2,82.29,0,0
06/27/2007,82.37,82.48,82.26,82.32,0,0
06/28/2007,82.33,82.38,82.14,82.33,0,0
06/29/2007,82.28,82.35,81.9,81.92,0,0
07/02/2007,81.87,81.96,81.31,81.39,0,0
07/03/2007,81.41,81.6,81.33,81.43,0,0
07/04/2007,81.42,81.51,81.36,81.43,0,0
07/05/2007,81.45,81.66,81.24,81.54,0,0
07/06/2007,81.63,81.73,81.33,81.46,0,0
07/09/2007,81.46,81.51,81.34,81.43,0,0
07/10/2007,81.54,81.58,80.76,80.86,0,0
07/11/2007,80.69,80.86,80.62,80.73,0,0
07/12/2007,80.76,80.84,80.54,80.64,0,0
07/13/2007,80.63,80.73,80.44,80.58,0,0
07/16/2007,80.53,80.67,80.44,80.52,0,0
07/17/2007,80.53,80.61,80.44,80.54,0,0
07/18/2007,80.31,80.66,80.23,80.42,0,0
07/19/2007,80.47,80.49,80.3,80.42,0,0
07/20/2007,80.45,80.53,80.12,80.29,0,0
07/23/2007,80.13,80.4,80.12,80.35,0,0
07/24/2007,80.18,80.35,80.02,80.08,0,0
07/25/2007,80.13,80.71,80.05,80.65,0,0
07/26/2007,80.6,80.75,80.29,80.45,0,0
07/27/2007,80.53,81.03,80.39,80.95,0,0
07/30/2007,80.97,81.09,80.78,80.85,0,0
07/31/2007,80.77,80.89,80.65,80.77,0,0
08/01/2007,80.9,80.97,80.66,80.87,0,0
08/02/2007,80.84,80.91,80.64,80.71,0,0
08/03/2007,80.66,80.77,80.09,80.18,0,0
08/06/2007,80.11,80.38,79.96,80.25,0,0
08/07/2007,80.25,80.59,80.19,80.48,0,0
08/08/2007,80.56,80.71,80.17,80.34,0,0
08/09/2007,80.27,80.92,80.23,80.74,0,0
08/10/2007,80.84,80.9,80.64,80.68,0,0
08/13/2007,80.73,81.12,80.62,81.05,0,0
08/14/2007,81.05,81.52,81,81.49,0,0
08/15/2007,81.72,81.88,81.48,81.82,0,0
08/16/2007,81.98,82.13,81.63,81.73,0,0
08/17/2007,81.63,81.8,81.03,81.43,0,0
08/20/2007,81.32,81.49,81.29,81.4,0,0
08/21/2007,81.43,81.56,81.25,81.49,0,0
08/22/2007,81.43,81.57,81.17,81.25,0,0
08/23/2007,81.23,81.29,81.05,81.14,0,0
08/24/2007,81.1,81.16,80.61,80.67,0,0
08/27/2007,80.7,80.78,80.58,80.74,0,0
08/28/2007,80.86,80.9,80.58,80.76,0,0
08/29/2007,80.97,81.05,80.61,80.7,0,0
08/30/2007,80.69,81.02,80.64,80.79,0,0
08/31/2007,80.72,80.86,80.44,80.79,0,0
09/04/2007,80.81,81.14,80.79,80.88,0,0
09/05/2007,81.02,81.09,80.52,80.62,0,0
09/06/2007,80.66,80.71,80.36,80.47,0,0
09/07/2007,80.5,80.57,79.84,79.96,0,0
09/10/2007,79.91,80,79.79,79.82,0,0
09/11/2007,79.93,79.94,79.6,79.7,0,0
09/12/2007,79.52,79.74,79.32,79.36,0,0
09/13/2007,79.44,79.65,79.3,79.51,0,0
09/14/2007,79.62,79.78,79.44,79.62,0,0
09/17/2007,79.69,79.8,79.57,79.72,0,0
09/18/2007,79.75,79.85,79.16,79.21,0,0
09/19/2007,79.15,79.45,79.09,79.3,0,0
09/20/2007,79.21,79.31,78.45,78.58,0,0
09/21/2007,78.53,78.83,78.4,78.6,0,0
09/24/2007,78.39,78.64,78.31,78.53,0,0
09/25/2007,78.57,78.69,78.21,78.31,0,0
09/26/2007,78.39,78.61,78.25,78.49,0,0
09/27/2007,78.47,78.55,78.16,78.34,0,0
09/28/2007,78.29,78.38,77.67,77.72,0,0
10/01/2007,77.72,78.05,77.68,77.91,0,0
10/02/2007,77.93,78.38,77.91,78.3,0,0
10/03/2007,78.26,78.67,78.12,78.57,0,0
10/04/2007,78.67,78.72,78.33,78.48,0,0
10/05/2007,78.42,78.82,78.22,78.31,0,0
10/08/2007,78.32,78.8,78.31,78.67,0,0
10/09/2007,78.82,78.89,78.45,78.53,0,0
10/10/2007,78.49,78.53,78.2,78.22,0,0
10/11/2007,78.25,78.37,77.96,78.08,0,0
10/12/2007,78.19,78.36,78.08,78.22,0,0
10/15/2007,78.21,78.28,77.94,78.09,0,0
10/16/2007,78.05,78.34,77.99,78.25,0,0
10/17/2007,78.18,78.26,77.94,78.12,0,0
10/18/2007,77.9,78.04,77.48,77.59,0,0
10/19/2007,77.43,77.67,77.34,77.41,0,0
10/22/2007,77.28,78.2,77.09,78.06,0,0
10/23/2007,77.86,78.01,77.47,77.59,0,0
10/24/2007,77.55,77.83,77.48,77.55,0,0
10/25/2007,77.52,77.58,77.15,77.28,0,0
10/26/2007,77.22,77.3,76.98,77.03,0,0
10/29/2007,76.87,77.09,76.78,76.84,0,0
10/30/2007,76.97,77.03,76.72,76.77,0,0
10/31/2007,76.75,76.89,76.46,76.48,0,0
11/01/2007,76.61,76.87,76.51,76.59,0,0
11/02/2007,76.59,76.77,76.22,76.34,0,0
11/05/2007,76.39,76.5,76.24,76.43,0,0
11/06/2007,76.28,76.44,75.99,76.04,0,0
11/07/2007,75.57,76.02,75.08,75.41,0,0
11/08/2007,75.57,75.65,75.26,75.46,0,0
11/09/2007,75.22,75.53,74.98,75.4,0,0
11/12/2007,75.52,76.11,75.35,75.9,0,0
11/13/2007,75.79,76.15,75.65,75.88,0,0
11/14/2007,75.64,75.87,75.4,75.81,0,0
11/15/2007,75.64,76.09,75.55,76.07,0,0
11/16/2007,76.01,76.15,75.76,75.83,0,0
11/19/2007,75.78,75.96,75.67,75.78,0,0
11/20/2007,75.76,75.91,75.07,75.21,0,0
11/21/2007,75.07,75.31,74.94,75.07,0,0
11/22/2007,75.04,75.13,74.92,75,0,0
11/23/2007,74.71,75.23,74.48,75.04,0,0
11/26/2007,75.11,75.18,74.76,74.86,0,0
11/27/2007,74.88,75.24,74.75,75.1,0,0
11/28/2007,75.16,75.73,75.08,75.08,0,0
11/29/2007,75.31,75.68,75.14,75.59,0,0
11/30/2007,75.71,76.18,75.48,76.15,0,0
12/03/2007,75.93,76.19,75.81,75.93,0,0
12/04/2007,75.93,76.08,75.6,75.69,0,0
12/05/2007,75.83,76.53,75.68,76.41,0,0
12/06/2007,76.5,76.82,76.27,76.38,0,0
12/07/2007,76.44,76.51,76.21,76.29,0,0
12/10/2007,76.29,76.37,75.97,76.06,0,0
12/11/2007,76.04,76.33,75.92,76.22,0,0
12/12/2007,76.13,76.31,75.93,76.14,0,0
12/13/2007,76.16,76.74,76.02,76.56,0,0
12/14/2007,76.46,77.49,76.42,77.44,0,0
12/17/2007,77.37,77.8,77.27,77.4,0,0
12/18/2007,77.31,77.56,77.31,77.41,0,0
12/19/2007,77.46,77.8,77.34,77.59,0,0
12/20/2007,77.64,77.85,77.52,77.79,0,0
12/21/2007,77.49,77.79,77.43,77.72,0,0
12/24/2007,77.63,77.7,77.51,77.57,0,0
12/26/2007,77.52,77.63,77.13,77.15,0,0
12/27/2007,77.09,77.27,76.56,76.61,0,0
12/28/2007,76.57,76.75,76.11,76.22,0,0
12/31/2007,75.98,76.75,75.96,76.69,0,0
01/02/2008,76.35,76.69,75.9,75.97,0,0
01/03/2008,75.99,76.16,75.71,75.89,0,0
01/04/2008,75.95,76.08,75.43,75.79,0,0
01/07/2008,76.05,76.34,75.84,76.17,0,0
01/08/2008,76.1,76.25,75.95,76.11,0,0
01/09/2008,76.08,76.5,76.05,76.42,0,0
01/10/2008,76.4,76.52,75.83,75.93,0,0
01/11/2008,75.89,76.06,75.79,75.98,0,0
01/14/2008,75.9,75.93,75.36,75.61,0,0
01/15/2008,75.64,75.79,75.2,75.57,0,0
01/16/2008,75.54,76.46,75.43,76.26,0,0
01/17/2008,76.19,76.52,75.96,76.17,0,0
01/18/2008,76.3,76.49,76.14,76.38,0,0
01/21/2008,76.66,77.07,76.39,77.02,0,0
01/22/2008,77.11,77.35,76.25,76.35,0,0
01/23/2008,76.28,76.65,76.25,76.4,0,0
01/24/2008,76.31,76.44,75.62,75.69,0,0
01/25/2008,75.75,76.04,75.63,75.97,0,0
01/28/2008,75.89,76.02,75.48,75.58,0,0
01/29/2008,75.56,75.68,75.47,75.54,0,0
01/30/2008,75.5,75.59,74.99,75.03,0,0
01/31/2008,75.1,75.45,74.97,75.18,0,0
02/01/2008,75.23,75.57,74.85,75.44,0,0
02/04/2008,75.44,75.55,75.28,75.37,0,0
02/05/2008,75.43,76.2,75.34,76.12,0,0
02/06/2008,76.1,76.32,75.99,76.14,0,0
02/07/2008,76.29,77.04,76.09,76.94,0,0
02/08/2008,76.76,76.97,76.5,76.67,0,0
02/11/2008,76.45,76.71,76.32,76.58,0,0
02/12/2008,76.47,76.67,76.2,76.32,0,0
02/13/2008,76.39,76.61,76.28,76.4,0,0
02/14/2008,76.42,76.51,76.07,76.15,0,0
02/15/2008,76.05,76.17,75.85,76.1,0,0
02/18/2008,76.07,76.42,76.01,76.26,0,0
02/19/2008,76.02,76.32,75.81,76,0,0
02/20/2008,76.11,76.53,75.99,76.12,0,0
02/21/2008,76.07,76.16,75.49,75.6,0,0
02/22/2008,75.64,75.71,75.36,75.52,0,0
02/25/2008,75.53,75.68,75.44,75.53,0,0
02/26/2008,75.57,75.68,74.51,74.76,0,0
02/27/2008,74.54,74.74,74.07,74.21,0,0
02/28/2008,74.26,74.37,73.63,73.72,0,0
02/29/2008,73.83,73.89,73.56,73.71,0,0
03/03/2008,73.6,73.86,73.35,73.7,0,0
03/04/2008,73.71,73.78,73.48,73.66,0,0
03/05/2008,73.69,73.95,73.37,73.48,0,0
03/06/2008,73.43,73.47,72.86,73,0,0
03/07/2008,72.88,73.17,72.46,73.03,0,0
03/10/2008,72.79,73.09,72.76,72.99,0,0
03/11/2008,72.9,73.4,72.47,73.28,0,0
03/12/2008,73.17,73.21,72.2,72.4,0,0
03/13/2008,72.32,72.36,71.79,72.07,0,0
03/14/2008,71.93,72.28,71.58,71.66,0,0
03/17/2008,71.52,71.73,70.7,71.46,0,0
03/18/2008,71.49,71.96,71.04,71.57,0,0
03/19/2008,71.9,72.24,71.25,72.14,0,0
03/20/2008,71.99,72.92,71.98,72.75,0,0
03/24/2008,72.88,73.19,72.64,72.95,0,0
03/25/2008,72.97,72.97,72.02,72.28,0,0
03/26/2008,72.12,72.31,71.33,71.51,0,0
03/27/2008,71.4,71.81,71.33,71.66,0,0
03/28/2008,71.5,71.84,71.48,71.68,0,0
03/31/2008,71.62,71.88,71.35,71.8,0,0
04/01/2008,71.85,72.74,71.74,72.56,0,0
04/02/2008,72.54,72.79,72.18,72.26,0,0
04/03/2008,72.26,72.84,72.13,72.22,0,0
04/04/2008,72.21,72.32,71.8,72.02,0,0
04/07/2008,71.97,72.43,71.93,72.2,0,0
04/08/2008,72.2,72.38,71.85,72.23,0,0
04/09/2008,72.38,72.39,71.69,71.83,0,0
04/10/2008,71.88,72.19,71.42,72.12,0,0
04/11/2008,72.16,72.17,71.7,71.81,0,0
04/14/2008,72.19,72.4,71.49,71.88,0,0
04/15/2008,71.81,72.16,71.65,72.02,0,0
04/16/2008,72.05,72.09,71.28,71.41,0,0
04/17/2008,71.4,71.78,71.3,71.68,0,0
04/18/2008,71.62,72.41,71.39,72.01,0,0
04/21/2008,72.01,72.03,71.5,71.65,0,0
04/22/2008,71.67,71.92,71.19,71.33,0,0
04/23/2008,71.34,71.95,71.32,71.82,0,0
04/24/2008,71.87,72.72,71.83,72.54,0,0
04/25/2008,72.54,73.03,72.45,72.79,0,0
04/28/2008,72.77,72.79,72.44,72.79,0,0
04/29/2008,72.56,72.94,72.51,72.89,0,0
04/30/2008,72.89,73.11,72.49,72.51,0,0
05/01/2008,72.58,73.39,72.5,73.28,0,0
05/02/2008,73.21,73.7,73.11,73.5,0,0
05/05/2008,73.46,73.54,73.11,73.19,0,0
05/06/2008,73.2,73.34,72.73,73,0,0
05/07/2008,72.98,73.65,72.97,73.51,0,0
05/08/2008,73.58,73.89,73.24,73.48,0,0
05/09/2008,73.45,73.48,73.03,73.05,0,0
05/12/2008,73.12,73.52,72.79,72.95,0,0
05/13/2008,72.96,73.43,72.86,73.27,0,0
05/14/2008,73.27,73.62,73.24,73.4,0,0
05/15/2008,73.35,73.51,73.03,73.35,0,0
05/16/2008,73.35,73.39,72.69,72.84,0,0
05/19/2008,72.83,73.17,72.55,73.04,0,0
05/20/2008,73,73.08,72.35,72.4,0,0
05/21/2008,72.44,72.49,71.88,71.94,0,0
05/22/2008,71.92,72.31,71.82,72.28,0,0
05/23/2008,72.15,72.29,71.85,71.89,0,0
05/26/2008,72.01,72.1,71.88,71.89,0,0
05/27/2008,71.93,72.4,71.84,72.34,0,0
05/28/2008,72.36,72.75,72.1,72.55,0,0
05/29/2008,72.47,73.13,72.44,73.02,0,0
05/30/2008,73.02,73.22,72.84,72.88,0,0
06/02/2008,72.91,73.15,72.74,72.93,0,0
06/03/2008,72.94,73.5,72.57,73.24,0,0
06/04/2008,73.31,73.52,73.2,73.42,0,0
06/05/2008,73.48,73.87,73,73.04,0,0
06/06/2008,73.04,73.15,72.34,72.34,0,0
06/09/2008,72.31,72.98,72.13,72.85,0,0
06/10/2008,72.88,73.74,72.85,73.7,0,0
06/11/2008,73.66,73.71,73.09,73.21,0,0
06/12/2008,73.22,74.04,73.21,73.86,0,0
06/13/2008,73.77,74.31,73.7,74.15,0,0
06/16/2008,74.04,74.18,73.45,73.61,0,0
06/17/2008,73.68,73.72,73.32,73.54,0,0
06/18/2008,73.49,73.77,73.39,73.44,0,0
06/19/2008,73.38,73.59,73.21,73.48,0,0
06/20/2008,73.49,73.52,72.93,73.1,0,0
06/23/2008,73.08,73.65,72.98,73.43,0,0
06/24/2008,73.44,73.58,73.04,73.24,0,0
06/25/2008,73.23,73.4,73.08,73.09,0,0
06/26/2008,72.93,73.08,72.45,72.49,0,0
06/27/2008,72.49,72.64,72.27,72.36,0,0
06/30/2008,72.29,72.57,72.04,72.46,0,0
07/01/2008,72.45,72.6,72.14,72.37,0,0
07/02/2008,72.38,72.52,72.01,72.03,0,0
07/03/2008,72.04,72.8,72,72.74,0,0
07/04/2008,72.76,72.85,72.62,72.71,0,0
07/07/2008,72.72,73.16,72.56,72.67,0,0
07/08/2008,72.75,73.08,72.56,73.01,0,0
07/09/2008,72.97,73.02,72.54,72.58,0,0
07/10/2008,72.62,72.84,72.41,72.49,0,0
07/11/2008,72.48,72.59,71.79,71.89,0,0
07/14/2008,72.06,72.3,71.77,71.92,0,0
07/15/2008,72.01,72.04,71.31,71.87,0,0
07/16/2008,71.69,72.11,71.51,72.06,0,0
07/17/2008,72.03,72.4,71.82,72.24,0,0
07/18/2008,72.09,72.3,71.97,72.19,0,0
07/21/2008,72.21,72.25,71.8,71.99,0,0
07/22/2008,71.89,72.58,71.74,72.45,0,0
07/23/2008,72.52,72.85,72.38,72.81,0,0
07/24/2008,72.87,73.02,72.7,72.93,0,0
07/25/2008,72.82,72.93,72.54,72.86,0,0
07/28/2008,72.87,72.91,72.61,72.65,0,0
07/29/2008,72.66,73.43,72.62,73.31,0,0
07/30/2008,73.28,73.54,73.13,73.32,0,0
07/31/2008,73.3,73.34,72.86,73.23,0,0
08/01/2008,73.24,73.53,73.21,73.42,0,0
08/04/2008,73.45,73.52,73.44,73.46,0,0
08/05/2008,73.57,73.99,73.56,73.88,0,0
08/06/2008,73.91,74.31,73.73,74.24,0,0
08/07/2008,74.21,74.61,73.89,74.55,0,0
08/08/2008,74.57,75.9,74.5,75.85,0,0
08/11/2008,76.06,76.36,75.49,76.13,0,0
08/12/2008,76.19,76.62,75.97,76.15,0,0
08/13/2008,76.26,76.52,75.84,76.21,0,0
08/14/2008,76.32,76.82,76.1,76.67,0,0
08/15/2008,76.82,77.27,76.76,77.12,0,0
08/18/2008,77.11,77.19,76.78,77.12,0,0
08/19/2008,77.1,77.41,76.72,76.84,0,0
08/20/2008,76.71,77.24,76.66,76.96,0,0
08/21/2008,76.87,76.95,76.02,76.2,0,0
08/22/2008,76.11,76.87,76.09,76.81,0,0
08/25/2008,76.76,77.15,76.55,76.79,0,0
08/26/2008,76.92,77.62,76.78,77.25,0,0
08/27/2008,77.25,77.29,76.66,77.05,0,0
08/28/2008,76.9,77.31,76.62,77.15,0,0
08/29/2008,77.13,77.44,76.79,77.31,0,0
09/01/2008,77.22,77.69,77.07,77.66,0,0
09/02/2008,77.72,78.31,77.54,78.04,0,0
09/03/2008,78.15,78.65,77.97,78.09,0,0
09/04/2008,78.02,79.08,77.82,78.84,0,0
09/05/2008,78.85,79.07,78.39,78.87,0,0
09/08/2008,78.56,79.59,78.2,79.59,0,0
09/09/2008,79.45,79.78,79,79.25,0,0
09/10/2008,79.55,80.16,79.21,79.85,0,0
09/11/2008,80.23,80.38,79.79,80.15,0,0
09/12/2008,79.93,80.05,78.91,78.92,0,0
09/15/2008,78.43,79.36,77.64,78.91,0,0
09/16/2008,78.5,79.37,78.38,79.29,0,0
09/17/2008,79.05,79.26,77.94,78.1,0,0
09/18/2008,78.21,78.41,77.26,78.02,0,0
09/19/2008,78.34,79.21,77.58,77.74,0,0
09/22/2008,77.59,77.8,75.89,76.2,0,0
09/23/2008,76.17,76.92,76.06,76.47,0,0
09/24/2008,76.6,77.05,76.4,76.79,0,0
09/25/2008,76.82,77.28,76.3,76.99,0,0
09/26/2008,76.78,77.15,76.69,76.96,0,0
09/29/2008,77.32,78.37,76.86,77.47,0,0
09/30/2008,77.94,79.69,77.73,79.45,0,0
10/01/2008,79.23,79.87,78.95,79.69,0,0
10/02/2008,79.8,80.79,79.64,80.44,0,0
10/03/2008,80.56,80.93,79.99,80.61,0,0
10/06/2008,81.03,81.75,80.59,81.68,0,0
10/07/2008,81.47,81.65,80.57,80.97,0,0
10/08/2008,81.23,81.36,80.4,80.97,0,0
10/09/2008,81.15,81.49,80.54,81.16,0,0
10/10/2008,81.54,83.19,81.29,82.41,0,0
10/13/2008,81.6,82.43,81.04,81.88,0,0
10/14/2008,81.29,81.6,80.75,81.36,0,0
10/15/2008,81.72,82.45,81.09,82.05,0,0
10/16/2008,82.35,82.84,82,82.46,0,0
10/17/2008,82.2,82.64,82.07,82.41,0,0
10/20/2008,82.37,83.23,81.96,83.1,0,0
10/21/2008,83.03,84.46,82.96,83.99,0,0
10/22/2008,84.72,85.92,84.39,85.37,0,0
10/23/2008,85.86,86.12,84.7,85.36,0,0
10/24/2008,85.21,86.96,84.97,86.44,0,0
10/27/2008,86.35,87.86,86.04,86.93,0,0
10/28/2008,87.24,87.88,86.1,86.23,0,0
10/29/2008,85.82,86.53,84.48,85.07,0,0
10/30/2008,84.6,85.35,83.1,84.98,0,0
10/31/2008,85,86.2,84.85,85.83,0,0
11/03/2008,85.5,86.63,84.9,86.35,0,0
11/04/2008,86.52,86.79,84.3,84.6,0,0
11/05/2008,84.82,85.58,83.9,84.87,0,0
11/06/2008,85,86.29,84.83,86.28,0,0
11/07/2008,86.32,86.35,85.34,85.91,0,0
11/10/2008,85.27,87.07,85.06,87.07,0,0
11/11/2008,86.19,87.28,85.69,87.07,0,0
11/12/2008,87.08,87.79,86.63,87.75,0,0
11/13/2008,87.77,88.15,86.13,86.44,0,0
11/14/2008,86.63,87.45,86.33,86.36,0,0
11/17/2008,87.67,87.79,86.49,86.81,0,0
11/18/2008,87.14,87.44,86.78,87.11,0,0
11/19/2008,87.15,87.89,86.14,87.31,0,0
11/20/2008,87.69,88.34,87.42,88.29,0,0
11/21/2008,88.34,88.46,87.23,87.66,0,0
11/24/2008,87.54,87.91,85.68,85.71,0,0
11/25/2008,86.07,86.43,84.71,84.86,0,0
11/26/2008,85.02,86.11,84.9,85.75,0,0
11/27/2008,85.63,85.79,85.21,85.59,0,0
11/28/2008,85.66,86.84,85.31,86.53,0,0
12/01/2008,86.68,87.32,86.4,86.99,0,0
12/02/2008,87.08,87.31,86.27,86.54,0,0
12/03/2008,86.74,87.27,86.49,86.71,0,0
12/04/2008,86.89,87.7,86.1,86.6,0,0
12/05/2008,86.77,87.49,86.4,87.12,0,0
12/08/2008,86.68,86.91,85.47,85.66,0,0
12/09/2008,85.75,86.49,85.43,85.82,0,0
12/10/2008,85.83,85.96,85.18,85.47,0,0
12/11/2008,85.41,85.49,83.28,83.83,0,0
12/12/2008,83.78,84.03,83.21,83.71,0,0
12/15/2008,83.29,83.83,81.97,82.08,0,0
12/16/2008,82.09,82.35,79.79,80.21,0,0
12/17/2008,80.15,80.44,78.47,78.59,0,0
12/18/2008,78.47,80.09,77.69,79.47,0,0
12/19/2008,79.8,81.62,79.44,81.3,0,0
12/22/2008,80.76,81.42,80.35,81.18,0,0
12/23/2008,81.1,81.49,80.86,81.24,0,0
12/24/2008,81.35,81.47,80.96,80.99,0,0
12/25/2008,81.09,81.18,80.5,80.71,0,0
12/26/2008,81.11,81.17,80.68,80.89,0,0
12/29/2008,80.6,81.56,79.63,81.39,0,0
12/30/2008,80.93,81.35,80.31,80.71,0,0
12/31/2008,80.64,81.76,80.57,81.31,0,0
01/01/2009,81.18,81.33,80.85,81.05,0,0
01/02/2009,80.95,81.92,80.85,81.5,0,0
01/05/2009,81.44,83.17,81.34,82.6,0,0
01/06/2009,82.73,84.02,82.43,82.87,0,0
01/07/2009,83.05,83.27,81.63,82.1,0,0
01/08/2009,82.5,82.66,81.18,81.54,0,0
01/09/2009,81.79,82.76,81.35,82.48,0,0
01/12/2009,82.76,83.43,82.46,83.21,0,0
01/13/2009,83.52,84.45,83.17,84.25,0,0
01/14/2009,84.1,84.64,83.46,84.39,0,0
01/15/2009,84.36,85.14,84.04,84.44,0,0
01/16/2009,84.53,84.55,83.46,84.05,0,0
01/19/2009,83.76,85.21,83.46,85.14,0,0
01/20/2009,85.5,86.41,84.7,86.35,0,0
01/21/2009,86.3,86.5,85.17,85.25,0,0
01/22/2009,85.68,86.11,85.22,85.47,0,0
01/23/2009,85.67,86.81,85.31,85.58,0,0
01/26/2009,86.15,86.28,84.19,84.39,0,0
01/27/2009,84.63,84.77,83.72,84.42,0,0
01/28/2009,84.44,84.87,83.57,84.57,0,0
01/29/2009,84.81,85.5,84.27,85.47,0,0
01/30/2009,85.71,86.13,85.44,86,0,0
02/02/2009,86.22,86.55,85.74,86.07,0,0
02/03/2009,86.05,86.25,84.77,85.05,0,0
02/04/2009,85.28,85.92,84.75,85.78,0,0
02/05/2009,85.88,86.12,85.39,86.07,0,0
02/06/2009,86.03,86.3,85.1,85.35,0,0
02/09/2009,85.07,85.61,84.46,84.79,0,0
02/10/2009,85.41,85.96,84.73,85.57,0,0
02/11/2009,85.75,86.15,85.29,85.85,0,0
02/12/2009,85.78,86.73,85.52,85.92,0,0
02/13/2009,85.98,86.21,85.63,86.04,0,0
02/16/2009,86.65,86.87,85.91,86.52,0,0
02/17/2009,86.69,87.86,86.44,87.78,0,0
02/18/2009,87.74,88.25,87.48,87.98,0,0
02/19/2009,87.86,88.08,86.94,87.4,0,0
02/20/2009,87.81,88.13,86.23,86.59,0,0
02/23/2009,86.84,87.37,85.63,87.26,0,0
02/24/2009,87.35,87.64,86.76,86.77,0,0
02/25/2009,86.84,88.04,86.58,87.85,0,0
02/26/2009,87.75,88.09,87.31,87.84,0,0
02/27/2009,87.94,88.49,87.68,88.17,0,0
03/02/2009,88.62,88.96,88.41,88.85,0,0
03/03/2009,88.94,89.33,88.34,89.2,0,0
03/04/2009,89.62,89.62,88.41,88.49,0,0
03/05/2009,88.76,89.49,88.48,89.09,0,0
03/06/2009,89,89.11,87.88,88.51,0,0
03/09/2009,88.17,89.46,88.12,89.17,0,0
03/10/2009,89.11,89.31,87.64,87.64,0,0
03/11/2009,88.44,89.01,87.55,87.64,0,0
03/12/2009,87.86,88.54,87.19,87.42,0,0
03/13/2009,87.4,87.67,87.18,87.25,0,0
03/16/2009,87.55,87.77,86.46,87,0,0
03/17/2009,87.01,87.35,86.73,86.86,0,0
03/18/2009,86.79,87.1,83.96,84.16,0,0
03/19/2009,84.26,84.6,82.63,83.09,0,0
03/20/2009,83.15,84.04,82.76,83.7,0,0
03/23/2009,83.5,84.18,82.89,83.48,0,0
03/24/2009,83.47,84.3,83.2,84.11,0,0
03/25/2009,84.11,84.37,83.21,83.74,0,0
03/26/2009,83.76,84.26,83.45,84.12,0,0
03/27/2009,84.1,85.35,83.7,85.12,0,0
03/30/2009,85.32,86.13,85.23,85.68,0,0
03/31/2009,85.73,85.81,85.09,85.43,0,0
04/01/2009,85.56,85.99,85.35,85.48,0,0
04/02/2009,85.42,85.47,84.05,84.32,0,0
04/03/2009,84.27,84.76,84.13,84.17,0,0
04/06/2009,83.93,84.92,83.73,84.57,0,0
04/07/2009,85.06,85.5,84.67,85.24,0,0
04/08/2009,85.25,85.77,85,85.22,0,0
04/09/2009,85.32,85.9,84.93,85.68,0,0
04/10/2009,85.89,86,85.52,85.54,0,0
04/13/2009,85.74,86,84.45,84.6,0,0
04/14/2009,84.57,85.06,84.5,84.78,0,0
04/15/2009,84.79,85.34,84.58,84.96,0,0
04/16/2009,84.9,85.47,84.66,85.19,0,0
04/17/2009,85.16,86.03,85.11,85.9,0,0
04/20/2009,86.1,86.87,85.76,86.65,0,0
04/21/2009,86.78,86.85,86.25,86.48,0,0
04/22/2009,86.53,86.76,86.09,86.28,0,0
04/23/2009,86.26,86.38,85.29,85.42,0,0
04/24/2009,85.48,85.54,84.46,84.72,0,0
04/27/2009,84.85,85.84,84.68,85.71,0,0
04/28/2009,85.64,86.01,85.03,85.19,0,0
04/29/2009,85.23,85.28,84.17,84.67,0,0
04/30/2009,84.58,84.95,83.89,84.8,0,0
05/01/2009,84.73,84.83,84.29,84.54,0,0
05/04/2009,84.46,84.87,83.69,83.97,0,0
05/05/2009,83.71,84.31,83.5,84.16,0,0
05/06/2009,84.18,84.41,83.76,83.98,0,0
05/07/2009,84.04,84.35,83.42,83.81,0,0
05/08/2009,83.85,84.09,82.39,82.43,0,0
05/11/2009,82.5,82.86,82.29,82.82,0,0
05/12/2009,82.79,82.87,82,82.29,0,0
05/13/2009,82.12,82.74,81.87,82.57,0,0
05/14/2009,82.83,82.88,82.22,82.39,0,0
05/15/2009,82.4,83.1,82.29,82.95,0,0
05/18/2009,83.11,83.22,82.5,82.54,0,0
05/19/2009,82.58,82.68,81.9,82.1,0,0
05/20/2009,82.03,82.25,80.91,81.19,0,0
05/21/2009,81.07,81.42,80.37,80.5,0,0
05/22/2009,80.26,80.5,79.81,79.96,0,0
05/25/2009,79.92,80.31,79.85,80.03,0,0
05/26/2009,80.06,80.78,79.98,80.1,0,0
05/27/2009,80.08,80.82,79.96,80.76,0,0
05/28/2009,80.8,81.13,80.28,80.57,0,0
05/29/2009,80.46,80.59,79.18,79.35,0,0
06/01/2009,79.44,79.46,78.59,79.18,0,0
06/02/2009,79.06,79.48,78.33,78.44,0,0
06/03/2009,78.53,79.63,78.34,79.5,0,0
06/04/2009,79.49,79.95,79.02,79.43,0,0
06/05/2009,79.49,80.82,79.16,80.67,0,0
06/08/2009,80.66,81.47,80.51,80.86,0,0
06/09/2009,80.72,81.06,79.65,79.81,0,0
06/10/2009,79.86,80.64,79.44,80.33,0,0
06/11/2009,80.22,80.4,79.19,79.6,0,0
06/12/2009,79.44,80.52,79.41,80.14,0,0
06/15/2009,80.32,81.37,80.07,81.13,0,0
06/16/2009,81.19,81.34,80.33,80.76,0,0
06/17/2009,80.82,80.95,80.06,80.26,0,0
06/18/2009,80.18,80.78,80.07,80.57,0,0
06/19/2009,80.58,80.74,79.97,80.33,0,0
06/22/2009,80.35,80.93,80.24,80.85,0,0
06/23/2009,80.84,80.94,79.7,79.86,0,0
06/24/2009,79.9,80.75,79.56,80.54,0,0
06/25/2009,80.49,80.91,80.25,80.36,0,0
06/26/2009,80.24,80.4,79.61,79.9,0,0
06/29/2009,80.05,80.29,79.76,79.89,0,0
06/30/2009,79.78,80.33,79.43,80.14,0,0
07/01/2009,80.12,80.4,79.35,79.62,0,0
07/02/2009,79.63,80.61,79.6,80.48,0,0
07/03/2009,80.46,80.48,80.36,80.45,0,0
07/06/2009,80.47,80.89,80.27,80.39,0,0
07/07/2009,80.28,80.73,80.08,80.71,0,0
07/08/2009,80.8,80.89,80.52,80.66,0,0
07/09/2009,80.7,80.72,79.69,79.92,0,0
07/10/2009,79.99,80.52,79.9,80.31,0,0
07/13/2009,80.14,80.5,80,80.07,0,0
07/14/2009,79.98,80.3,79.88,80.03,0,0
07/15/2009,79.99,80.06,79.29,79.4,0,0
07/16/2009,79.46,79.63,79.13,79.24,0,0
07/17/2009,79.29,79.66,79.25,79.49,0,0
07/20/2009,79.35,79.53,78.8,78.84,0,0
07/21/2009,78.91,79.08,78.59,78.81,0,0
07/22/2009,78.9,79.07,78.56,78.79,0,0
07/23/2009,78.81,79.15,78.42,79.03,0,0
07/24/2009,78.97,79.09,78.6,78.75,0,0
07/27/2009,78.87,78.98,78.4,78.63,0,0
07/28/2009,78.62,79.07,78.32,78.88,0,0
07/29/2009,78.98,79.66,78.76,79.52,0,0
07/30/2009,79.61,79.64,79.17,79.33,0,0
07/31/2009,79.24,79.33,78.22,78.35,0,0
08/03/2009,78.14,78.49,77.45,77.57,0,0
08/04/2009,77.59,77.81,77.47,77.71,0,0
08/05/2009,77.63,77.85,77.43,77.58,0,0
08/06/2009,77.58,78.14,77.51,78,0,0
08/07/2009,77.97,79.07,77.81,78.97,0,0
08/10/2009,78.88,79.39,78.73,79.26,0,0
08/11/2009,79.24,79.36,79.01,79.18,0,0
08/12/2009,79.13,79.39,78.62,78.79,0,0
08/13/2009,78.81,78.82,78.24,78.49,0,0
08/14/2009,78.45,78.92,78.23,78.89,0,0
08/17/2009,78.9,79.51,78.87,79.29,0,0
08/18/2009,79.19,79.35,78.89,78.94,0,0
08/19/2009,78.85,79.22,78.34,78.47,0,0
08/20/2009,78.43,78.67,78.3,78.38,0,0
08/21/2009,78.4,78.58,77.75,78.04,0,0
08/24/2009,78.04,78.34,77.95,78.27,0,0
08/25/2009,78.24,78.42,77.93,78.24,0,0
08/26/2009,78.34,78.83,78.11,78.66,0,0
08/27/2009,78.67,78.74,77.85,78.01,0,0
08/28/2009,78.05,78.39,77.87,78.37,0,0
08/31/2009,78.28,78.59,78,78.17,0,0
09/01/2009,78.13,78.94,77.94,78.76,0,0
09/02/2009,78.76,78.84,78.27,78.38,0,0
09/03/2009,78.38,78.54,78,78.46,0,0
09/04/2009,78.45,78.7,78.02,78.14,0,0
09/07/2009,78.08,78.12,77.87,77.99,0,0
09/08/2009,78,78.01,77.05,77.32,0,0
09/09/2009,77.24,77.45,76.8,77.09,0,0
09/10/2009,77.06,77.24,76.7,76.82,0,0
09/11/2009,76.81,76.85,76.46,76.61,0,0
09/14/2009,76.68,77.08,76.52,76.69,0,0
09/15/2009,76.57,77.06,76.41,76.54,0,0
09/16/2009,76.47,76.57,76.15,76.24,0,0
09/17/2009,76.3,76.41,76.01,76.19,0,0
09/18/2009,76.27,76.72,76.25,76.43,0,0
09/21/2009,76.5,77.11,76.45,76.78,0,0
09/22/2009,76.73,76.73,76,76.12,0,0
09/23/2009,75.97,76.58,75.83,76.05,0,0
09/24/2009,76.38,77.05,76.09,76.9,0,0
09/25/2009,76.93,77.07,76.49,76.68,0,0
09/28/2009,76.57,77.25,76.57,77.05,0,0
09/29/2009,76.94,77.33,76.8,77.12,0,0
09/30/2009,77.02,77.07,76.49,76.65,0,0
10/01/2009,76.66,77.26,76.59,77.19,0,0
10/02/2009,77.27,77.47,76.68,77,0,0
10/05/2009,76.94,76.99,76.61,76.64,0,0
10/06/2009,76.68,76.68,76.1,76.33,0,0
10/07/2009,76.29,76.63,76.13,76.49,0,0
10/08/2009,76.29,76.33,75.77,75.97,0,0
10/09/2009,76.03,76.56,75.97,76.43,0,0
10/12/2009,76.4,76.67,76.02,76.13,0,0
10/13/2009,76.09,76.29,75.74,75.98,0,0
10/14/2009,75.86,75.88,75.34,75.55,0,0
10/15/2009,75.39,75.76,75.21,75.48,0,0
10/16/2009,75.37,75.9,75.29,75.6,0,0
10/19/2009,75.63,75.91,75.18,75.51,0,0
10/20/2009,75.26,75.76,75.1,75.57,0,0
10/21/2009,75.54,75.72,74.94,74.97,0,0
10/22/2009,75.08,75.52,75.01,75.09,0,0
10/23/2009,75.04,75.52,74.95,75.47,0,0
10/26/2009,75.52,76.12,75.2,76.06,0,0
10/27/2009,76.08,76.32,75.76,76.14,0,0
10/28/2009,76.1,76.56,75.99,76.43,0,0
10/29/2009,76.3,76.4,75.86,75.92,0,0
10/30/2009,75.93,76.43,75.83,76.3,0,0
11/02/2009,76.3,76.41,75.93,76.29,0,0
11/03/2009,76.13,76.82,76.07,76.39,0,0
11/04/2009,76.31,76.36,75.6,75.64,0,0
11/05/2009,75.88,75.98,75.51,75.74,0,0
11/06/2009,75.75,75.97,75.5,75.82,0,0
11/09/2009,75.53,75.6,74.93,75.03,0,0
11/10/2009,75.06,75.27,74.95,75.02,0,0
11/11/2009,74.92,75.22,74.77,75.16,0,0
11/12/2009,74.95,75.77,74.93,75.6,0,0
11/13/2009,75.58,75.66,75.14,75.33,0,0
11/16/2009,75.08,75.33,74.68,75.33,0,0
11/17/2009,74.87,75.62,74.84,75.37,0,0
11/18/2009,75.24,75.33,74.9,75.18,0,0
11/19/2009,75.13,75.55,75.12,75.29,0,0
11/20/2009,75.3,75.88,75.21,75.66,0,0
11/23/2009,75.45,75.52,74.95,75.15,0,0
11/24/2009,75.21,75.45,75,75.07,0,0
11/25/2009,75.1,75.1,74.23,74.27,0,0
11/26/2009,74.31,75.01,74.17,74.83,0,0
11/27/2009,74.97,75.57,74.86,75,0,0
11/30/2009,74.87,74.96,74.49,74.88,0,0
12/01/2009,74.8,75.09,74.27,74.36,0,0
12/02/2009,74.42,74.68,74.36,74.67,0,0
12/03/2009,74.54,74.86,74.33,74.63,0,0
12/04/2009,74.79,75.94,74.6,75.91,0,0
12/07/2009,75.63,76.18,75.45,75.77,0,0
12/08/2009,75.57,76.31,75.51,76.31,0,0
12/09/2009,76.21,76.29,75.83,76.04,0,0
12/10/2009,75.98,76.21,75.86,76.04,0,0
12/11/2009,76.02,76.73,75.9,76.57,0,0
12/14/2009,76.52,76.58,76.25,76.36,0,0
12/15/2009,76.36,77.09,76.32,76.96,0,0
12/16/2009,76.92,77.04,76.6,77,0,0
12/17/2009,76.96,77.94,76.95,77.69,0,0
12/18/2009,77.63,78.14,77.38,77.82,0,0
12/21/2009,77.81,78.14,77.59,78.04,0,0
12/22/2009,78.02,78.45,77.85,78.25,0,0
12/23/2009,78.23,78.36,77.74,77.9,0,0
12/24/2009,77.9,77.92,77.5,77.84,0,0
12/28/2009,77.83,77.85,77.54,77.63,0,0
12/29/2009,77.72,77.93,77.33,77.83,0,0
12/30/2009,77.96,78.22,77.8,77.91,0,0
12/31/2009,77.84,78.02,77.41,77.86,0,0
01/04/2010,78.05,78.19,77.26,77.53,0,0
01/05/2010,77.45,77.71,77.09,77.62,0,0
01/06/2010,77.69,78,77.36,77.53,0,0
01/07/2010,77.31,78.08,77.31,77.91,0,0
01/08/2010,78.02,78.19,77.35,77.47,0,0
01/11/2010,77.19,77.2,76.79,77,0,0
01/12/2010,77.14,77.31,76.76,76.95,0,0
01/13/2010,77.08,77.15,76.6,76.85,0,0
01/14/2010,76.77,77.02,76.67,76.75,0,0
01/15/2010,76.79,77.41,76.79,77.32,0,0
01/18/2010,77.28,77.39,77,77.02,0,0
01/19/2010,77.02,77.69,76.94,77.5,0,0
01/20/2010,77.56,78.45,77.51,78.34,0,0
01/21/2010,78.27,78.81,78.13,78.32,0,0
01/22/2010,78.36,78.53,78.04,78.28,0,0
01/25/2010,78.21,78.34,78.03,78.19,0,0
01/26/2010,78.15,78.64,78.08,78.43,0,0
01/27/2010,78.48,78.85,78.37,78.68,0,0
01/28/2010,78.68,79.07,78.54,78.99,0,0
01/29/2010,79.07,79.5,78.85,79.46,0,0
02/01/2010,79.39,79.53,79.16,79.23,0,0
02/02/2010,79.23,79.41,78.96,78.98,0,0
02/03/2010,78.96,79.46,78.68,79.37,0,0
02/04/2010,79.42,80.02,79.34,79.92,0,0
02/05/2010,79.96,80.68,79.96,80.44,0,0
02/08/2010,80.37,80.52,80.09,80.3,0,0
02/09/2010,80.37,80.43,79.56,79.86,0,0
02/10/2010,79.76,80.31,79.65,80.03,0,0
02/11/2010,79.88,80.5,79.71,79.99,0,0
02/12/2010,80.05,80.75,79.99,80.32,0,0
02/15/2010,80.29,80.52,80.2,80.33,0,0
02/16/2010,80.4,80.41,79.59,79.7,0,0
02/17/2010,79.65,80.53,79.56,80.38,0,0
02/18/2010,80.54,81.25,80.19,80.4,0,0
02/19/2010,81.15,81.34,80.51,80.55,0,0
02/22/2010,80.52,80.67,80.36,80.51,0,0
02/23/2010,80.5,80.99,80.09,80.85,0,0
02/24/2010,80.94,80.94,80.36,80.85,0,0
02/25/2010,80.79,81.13,80.65,80.79,0,0
02/26/2010,80.75,80.79,80.12,80.36,0,0
03/01/2010,80.36,81.26,80.29,80.66,0,0
03/02/2010,80.8,81.29,80.38,80.52,0,0
03/03/2010,80.3,80.56,79.82,79.98,0,0
03/04/2010,80.06,80.67,79.94,80.56,0,0
03/05/2010,80.52,80.52,80.43,80.43,0,0
03/08/2010,80.29,80.55,80.08,80.43,0,0
03/09/2010,80.46,80.86,80.41,80.59,0,0
03/10/2010,80.58,80.86,80.31,80.44,0,0
03/11/2010,80.49,80.57,80.24,80.32,0,0
03/12/2010,80.28,80.33,79.69,79.83,0,0
03/15/2010,79.82,80.41,79.77,80.25,0,0
03/16/2010,80.22,80.33,79.63,79.75,0,0
03/17/2010,79.71,79.82,79.51,79.64,0,0
03/18/2010,79.74,80.44,79.73,80.22,0,0
03/19/2010,80.29,80.89,80.23,80.72,0,0
03/22/2010,80.85,81.08,80.52,80.65,0,0
03/23/2010,80.6,81.03,80.54,80.9,0,0
03/24/2010,80.95,82.03,80.89,81.84,0,0
03/25/2010,81.86,82.24,81.6,82.12,0,0
03/26/2010,82.11,82.14,81.56,81.68,0,0
03/29/2010,81.44,81.62,81.15,81.36,0,0
03/30/2010,81.26,81.57,81,81.47,0,0
03/31/2010,81.44,81.7,80.89,81.07,0,0
04/01/2010,81.06,81.25,80.68,80.78,0,0
04/02/2010,80.72,81.32,80.68,81.29,0,0
04/05/2010,81.18,81.3,80.92,81.09,0,0
04/06/2010,81.05,81.64,81.04,81.39,0,0
04/07/2010,81.36,81.72,81.35,81.61,0,0
04/08/2010,81.66,81.91,81.45,81.53,0,0
04/09/2010,81.4,81.58,80.87,81.09,0,0
04/12/2010,80.19,80.69,80.08,80.56,0,0
04/13/2010,80.54,80.75,80.27,80.51,0,0
04/14/2010,80.44,80.49,80.03,80.19,0,0
04/15/2010,80.19,80.75,80.15,80.48,0,0
04/16/2010,80.51,80.91,80.47,80.82,0,0
04/19/2010,80.91,81.28,80.88,81,0,0
04/20/2010,80.9,81.13,80.76,81.06,0,0
04/21/2010,81.11,81.33,80.96,81.16,0,0
04/22/2010,81.21,81.78,81.04,81.57,0,0
04/23/2010,82,82.07,81.32,81.35,0,0
04/26/2010,81.4,81.71,81.17,81.48,0,0
04/27/2010,81.19,82.44,81.19,82.15,0,0
04/28/2010,82.29,82.71,82.01,82.38,0,0
04/29/2010,82.28,82.38,81.88,82,0,0
04/30/2010,81.91,82.09,81.63,81.87,0,0
05/03/2010,81.81,82.56,81.78,82.27,0,0
05/04/2010,82.35,83.53,82.29,83.41,0,0
05/05/2010,83.47,84.31,83.36,84.08,0,0
05/06/2010,84.12,85.27,83.92,84.89,0,0
05/07/2010,84.81,85.14,84.32,84.45,0,0
05/10/2010,83.88,84.38,82.91,84.16,0,0
05/11/2010,84.49,84.78,84.14,84.47,0,0
05/12/2010,84.71,84.93,84.21,84.83,0,0
05/13/2010,84.77,85.46,84.54,85.21,0,0
05/14/2010,85.35,86.29,85.2,86.1,0,0
05/17/2010,86.22,87.06,86.05,86.21,0,0
05/18/2010,86.2,87.38,85.91,87.16,0,0
05/19/2010,87.22,87.46,86.06,86.39,0,0
05/20/2010,86.32,86.8,85.4,85.57,0,0
05/21/2010,85.8,85.98,85.13,85.37,0,0
05/24/2010,85.65,86.57,85.62,86.21,0,0
05/25/2010,86.5,87.45,86.33,86.78,0,0
05/26/2010,86.55,87.39,86.51,87.34,0,0
05/27/2010,87.29,87.34,86.1,86.35,0,0
05/28/2010,86.36,86.8,85.85,86.48,0,0
05/31/2010,86.71,86.76,86.43,86.59,0,0
06/01/2010,86.75,87.47,86.16,86.64,0,0
06/02/2010,86.71,87.18,86.62,86.79,0,0
06/03/2010,86.78,87.27,86.3,87.18,0,0
06/04/2010,87.17,88.34,86.9,88.23,0,0
06/07/2010,88.35,88.71,88.16,88.4,0,0
06/08/2010,88.44,88.59,87.96,88.39,0,0
06/09/2010,88.14,88.39,87.41,87.9,0,0
06/10/2010,87.93,88.06,86.95,87.17,0,0
06/11/2010,87.04,87.65,86.94,87.51,0,0
06/14/2010,86.96,87.02,86.18,86.51,0,0
06/15/2010,86.72,86.89,85.9,85.98,0,0
06/16/2010,86.1,86.39,85.92,86.08,0,0
06/17/2010,86.18,86.52,85.52,85.69,0,0
06/18/2010,85.69,85.77,85.45,85.7,0,0
06/21/2010,85.36,86.04,85.09,85.93,0,0
06/22/2010,85.91,86.26,85.75,86.11,0,0
06/23/2010,86.07,86.42,85.65,85.74,0,0
06/24/2010,85.79,86,85.41,85.73,0,0
06/25/2010,85.73,86.12,85.25,85.31,0,0
06/28/2010,85.33,85.79,85.21,85.65,0,0
06/29/2010,85.68,86.3,85.63,86.03,0,0
06/30/2010,86.17,86.27,85.6,86.04,0,0
07/01/2010,86.09,86.26,84.42,84.61,0,0
07/02/2010,84.57,84.77,84.13,84.43,0,0
07/05/2010,84.45,84.71,84.39,84.54,0,0
07/06/2010,84.66,84.83,83.82,84.08,0,0
07/07/2010,84.11,84.38,83.75,83.82,0,0
07/08/2010,83.95,84.02,83.66,83.82,0,0
07/09/2010,83.75,84.11,83.62,83.95,0,0
07/12/2010,83.99,84.45,83.95,84.2,0,0
07/13/2010,84.22,84.56,83.38,83.56,0,0
07/14/2010,83.56,83.71,83.21,83.33,0,0
07/15/2010,83.36,83.51,82.29,82.4,0,0
07/16/2010,82.43,82.56,82.08,82.49,0,0
07/19/2010,82.66,82.82,82.28,82.51,0,0
07/20/2010,82.6,83.07,82.18,82.75,0,0
07/21/2010,82.71,83.45,82.56,83.39,0,0
07/22/2010,83.28,83.36,82.46,82.6,0,0
07/23/2010,82.58,83.03,82.21,82.52,0,0
07/26/2010,82.59,82.59,81.99,82.09,0,0
07/27/2010,82.06,82.38,81.82,82.14,0,0
07/28/2010,82.18,82.29,81.94,82.18,0,0
07/29/2010,82.08,82.16,81.49,81.64,0,0
07/30/2010,81.61,81.98,81.46,81.54,0,0
08/02/2010,81.54,81.55,80.79,80.94,0,0
08/03/2010,80.91,81.04,80.47,80.6,0,0
08/04/2010,80.61,81.11,80.51,80.89,0,0
08/05/2010,80.97,81.13,80.53,80.82,0,0
08/06/2010,80.8,80.94,80.08,80.38,0,0
08/09/2010,80.36,80.74,80.26,80.71,0,0
08/10/2010,80.76,81.53,80.64,80.87,0,0
08/11/2010,80.92,82.53,80.92,82.29,0,0
08/12/2010,82.41,82.79,82.11,82.64,0,0
08/13/2010,82.54,82.96,82.18,82.95,0,0
08/16/2010,82.82,83.02,82.24,82.44,0,0
08/17/2010,82.47,82.52,82.01,82.23,0,0
08/18/2010,82.26,82.51,81.91,82.22,0,0
08/19/2010,82.34,82.72,82,82.45,0,0
08/20/2010,82.53,83.3,82.42,83.04,0,0
08/23/2010,83.11,83.28,82.84,83.26,0,0
08/24/2010,83.35,83.56,82.86,83.31,0,0
08/25/2010,83.31,83.52,82.94,83.22,0,0
08/26/2010,83.16,83.26,82.62,82.93,0,0
08/27/2010,82.93,83.17,82.66,82.74,0,0
08/30/2010,82.81,83.2,82.75,83.16,0,0
08/31/2010,83.16,83.34,82.88,83.1,0,0
09/01/2010,83.08,83.22,82.19,82.52,0,0
09/02/2010,82.5,82.6,82.29,82.4,0,0
09/03/2010,82.42,82.53,81.99,82.02,0,0
09/06/2010,82.07,82.14,81.88,82.05,0,0
09/07/2010,82.27,82.92,82.27,82.9,0,0
09/08/2010,82.9,82.92,82.38,82.56,0,0
09/09/2010,82.56,82.82,82.34,82.67,0,0
09/10/2010,82.74,82.99,82.44,82.7,0,0
09/13/2010,82.66,82.66,81.76,81.91,0,0
09/14/2010,81.92,82.03,81,81.25,0,0
09/15/2010,81.22,81.77,81.09,81.45,0,0
09/16/2010,81.45,81.6,81.07,81.24,0,0
09/17/2010,81.3,81.52,80.86,81.4,0,0
09/20/2010,81.46,81.5,81.05,81.33,0,0
09/21/2010,81.32,81.32,80.27,80.44,0,0
09/22/2010,80.32,80.32,79.56,79.79,0,0
09/23/2010,79.85,80.18,79.72,80.01,0,0
09/24/2010,80.11,80.26,79.25,79.39,0,0
09/27/2010,79.35,79.58,79.19,79.57,0,0
09/28/2010,79.56,79.82,78.86,78.96,0,0
09/29/2010,78.9,79,78.62,78.69,0,0
09/30/2010,78.78,79.02,78.41,78.72,0,0
10/01/2010,78.82,78.82,78.03,78.09,0,0
10/04/2010,78.11,78.53,78.09,78.45,0,0
10/05/2010,78.57,78.69,77.7,77.75,0,0
10/06/2010,77.82,77.92,77.3,77.39,0,0
10/07/2010,77.49,77.68,76.91,77.39,0,0
10/08/2010,77.43,77.76,77.14,77.32,0,0
10/11/2010,76.97,77.56,76.97,77.44,0,0
10/12/2010,77.56,77.93,77.25,77.32,0,0
10/13/2010,77.35,77.35,76.97,77.08,0,0
10/14/2010,77,77,76.26,76.56,0,0
10/15/2010,76.73,77.13,76.14,77.04,0,0
10/18/2010,77,77.64,76.92,76.93,0,0
10/19/2010,77.15,78.31,76.92,78.18,0,0
10/20/2010,78.24,78.36,77.06,77.17,0,0
10/21/2010,77.2,77.61,76.84,77.47,0,0
10/22/2010,77.42,77.47,77.36,77.47,0,0
10/25/2010,77.41,77.41,76.71,77.1,0,0
10/26/2010,77.33,77.82,77.04,77.71,0,0
10/27/2010,77.65,78.27,77.56,78.06,0,0
10/28/2010,77.98,78.04,77.17,77.3,0,0
10/29/2010,77.3,77.76,77.03,77.27,0,0
11/01/2010,76.92,77.42,76.77,77.3,0,0
11/02/2010,77.21,77.31,76.64,76.72,0,0
11/03/2010,76.7,76.98,76.22,76.41,0,0
11/04/2010,76.38,76.5,75.63,75.88,0,0
11/05/2010,75.85,76.64,75.82,76.55,0,0
11/08/2010,76.44,77.16,76.38,77.03,0,0
11/09/2010,77.3,77.87,76.71,77.44,0,0
11/10/2010,77.81,78.17,77.49,77.63,0,0
11/11/2010,77.66,78.29,77.44,78.25,0,0
11/12/2010,78.2,78.48,77.7,78.08,0,0
11/15/2010,78.05,78.71,77.88,78.64,0,0
11/16/2010,78.72,79.46,78.3,79.23,0,0
11/17/2010,79.29,79.37,78.86,79.04,0,0
11/18/2010,78.95,79.01,78.43,78.62,0,0
11/19/2010,78.53,78.72,78.16,78.5,0,0
11/22/2010,78.18,78.88,77.97,78.64,0,0
11/23/2010,78.7,79.74,78.68,79.63,0,0
11/24/2010,79.57,80,79.39,79.7,0,0
11/25/2010,79.72,80,79.56,79.77,0,0
11/26/2010,79.77,80.52,79.73,80.36,0,0
11/29/2010,80.36,81.14,80.05,80.83,0,0
11/30/2010,80.82,81.44,80.67,81.19,0,0
12/01/2010,81.28,81.36,80.5,80.71,0,0
12/02/2010,80.82,81.02,80.06,80.3,0,0
12/03/2010,80.27,80.32,79.06,79.38,0,0
12/06/2010,79.33,79.97,79.17,79.57,0,0
12/07/2010,79.72,80.01,79.2,79.93,0,0
12/08/2010,79.95,80.4,79.89,80,0,0
12/09/2010,79.95,80.4,79.68,80.07,0,0
12/10/2010,80.1,80.3,79.82,80.1,0,0
12/13/2010,80.21,80.31,79.1,79.28,0,0
12/14/2010,79.39,79.53,78.82,79.37,0,0
12/15/2010,79.55,80.28,79.46,80.26,0,0
12/16/2010,80.2,80.39,79.98,80.18,0,0
12/17/2010,80.03,80.63,79.55,80.37,0,0
12/20/2010,80.48,80.72,80.31,80.63,0,0
12/21/2010,80.59,80.82,80.24,80.72,0,0
12/22/2010,80.68,80.78,80.28,80.73,0,0
12/23/2010,80.61,80.83,80.34,80.5,0,0
12/24/2010,80.5,80.58,80.33,80.5,0,0
12/27/2010,80.59,80.66,80.21,80.37,0,0
12/28/2010,79.87,80.46,79.6,80.36,0,0
12/29/2010,80.42,80.51,79.7,79.78,0,0
12/30/2010,79.68,79.77,79.43,79.49,0,0
12/31/2010,79.46,79.52,78.78,79.03,0,0
01/03/2011,79.2,79.53,78.99,79.13,0,0
01/04/2011,79.24,79.51,78.89,79.44,0,0
01/05/2011,79.47,80.35,79.34,80.26,0,0
01/06/2011,80.18,80.94,80.15,80.9,0,0
01/07/2011,80.79,81.14,80.69,81.01,0,0
01/10/2011,81.14,81.31,80.82,80.88,0,0
01/11/2011,80.91,81.15,80.74,80.8,0,0
01/12/2011,80.8,80.85,79.99,80.04,0,0
01/13/2011,80.1,80.24,78.99,79.19,0,0
01/14/2011,79.22,79.41,78.81,79.16,0,0
01/17/2011,79.16,79.6,79.06,79.34,0,0
01/18/2011,79.41,79.5,78.64,79.02,0,0
01/19/2011,78.94,79.02,78.3,78.63,0,0
01/20/2011,78.74,79.17,78.44,78.82,0,0
01/21/2011,78.87,78.91,78.1,78.21,0,0
01/24/2011,78.23,78.51,77.81,78.05,0,0
01/25/2011,78.08,78.41,77.82,78,0,0
01/26/2011,78.01,78.06,77.69,77.9,0,0
01/27/2011,77.74,78.15,77.59,77.73,0,0
01/28/2011,77.77,78.28,77.61,78.13,0,0
01/31/2011,78.24,78.32,77.54,77.74,0,0
02/01/2011,77.6,77.68,76.94,77.07,0,0
02/02/2011,77.01,77.31,76.88,77.16,0,0
02/03/2011,77.08,77.89,77.02,77.75,0,0
02/04/2011,77.77,78.21,77.56,78.04,0,0
02/07/2011,78.06,78.35,77.85,78.03,0,0
02/08/2011,78.05,78.11,77.63,78,0,0
02/09/2011,78.01,78.09,77.5,77.64,0,0
02/10/2011,77.64,78.34,77.61,78.25,0,0
02/11/2011,78.19,78.7,78.12,78.46,0,0
02/14/2011,78.51,78.87,78.28,78.61,0,0
02/15/2011,78.61,78.74,78.3,78.57,0,0
02/16/2011,78.51,78.79,78.16,78.22,0,0
02/17/2011,78.21,78.35,77.93,78,0,0
02/18/2011,77.93,78.22,77.53,77.66,0,0
02/21/2011,77.64,77.82,77.54,77.69,0,0
02/22/2011,77.92,78.33,77.58,77.69,0,0
02/23/2011,77.68,77.73,77.25,77.41,0,0
02/24/2011,77.28,77.48,76.99,77.06,0,0
02/25/2011,77.03,77.42,76.94,77.28,0,0
02/28/2011,77.36,77.39,76.76,76.89,0,0
03/01/2011,76.85,77.1,76.74,77.04,0,0
03/02/2011,77.03,77.18,76.53,76.67,0,0
03/03/2011,76.68,76.86,76.39,76.48,0,0
03/04/2011,76.47,76.62,76.28,76.4,0,0
03/07/2011,76.39,76.55,76.12,76.5,0,0
03/08/2011,76.52,76.98,76.4,76.8,0,0
03/09/2011,76.88,76.97,76.54,76.72,0,0
03/10/2011,76.67,77.35,76.63,77.28,0,0
03/11/2011,77.2,77.38,76.66,76.78,0,0
03/14/2011,76.57,76.75,76.3,76.35,0,0
03/15/2011,76.35,77.04,76.27,76.41,0,0
03/16/2011,76.45,76.82,76.06,76.68,0,0
03/17/2011,76.45,76.66,75.85,76.02,0,0
03/18/2011,76.07,76.46,75.54,75.72,0,0
03/21/2011,75.64,75.73,75.34,75.4,0,0
03/22/2011,75.49,75.56,75.25,75.43,0,0
03/23/2011,75.54,75.97,75.43,75.79,0,0
03/24/2011,75.83,76.05,75.46,75.67,0,0
03/25/2011,75.77,76.28,75.61,76.22,0,0
03/28/2011,76.36,76.43,76.03,76.2,0,0
03/29/2011,76.22,76.43,75.93,76.25,0,0
03/30/2011,76.13,76.41,76.01,76.12,0,0
03/31/2011,76.16,76.17,75.66,75.86,0,0
04/01/2011,76.07,76.07,75.82,75.83,0,0
04/04/2011,75.82,75.99,75.7,75.91,0,0
04/05/2011,75.89,76.15,75.77,75.88,0,0
04/06/2011,75.9,75.9,75.46,75.51,0,0
04/07/2011,75.55,75.82,75.52,75.58,0,0
04/08/2011,75.59,75.61,74.84,75.07,0,0
04/11/2011,74.96,75.09,74.89,75.06,0,0
04/12/2011,75.07,75.2,74.7,74.85,0,0
04/13/2011,74.88,75.1,74.74,74.98,0,0
04/14/2011,74.97,75.15,74.62,74.68,0,0
04/15/2011,74.7,75,74.62,74.83,0,0
04/18/2011,74.88,75.81,74.88,75.5,0,0
04/19/2011,75.48,75.61,74.99,75.03,0,0
04/20/2011,75.07,75.07,74.27,74.37,0,0
04/21/2011,74.39,74.39,73.74,74,0,0
04/22/2011,74.11,74.18,73.98,74,0,0
04/25/2011,74.06,74.27,73.81,73.99,0,0
04/26/2011,74.06,74.33,73.56,73.84,0,0
04/27/2011,73.6,73.98,73.26,73.52,0,0
04/28/2011,73.29,73.32,72.87,73.12,0,0
04/29/2011,73.05,73.19,72.83,72.93,0,0
05/02/2011,73.09,73.29,72.72,72.95,0,0
05/03/2011,73.14,73.32,72.85,73.14,0,0
05/04/2011,73.12,73.3,72.7,73.03,0,0
05/05/2011,73.14,74.22,72.81,74.19,0,0
05/06/2011,74.07,74.93,73.94,74.84,0,0
05/09/2011,74.68,75.16,74.44,74.68,0,0
05/10/2011,74.63,75,74.53,74.61,0,0
05/11/2011,74.57,75.42,74.4,75.33,0,0
05/12/2011,75.27,75.64,75.06,75.19,0,0
05/13/2011,75.24,75.95,74.8,75.76,0,0
05/16/2011,75.87,76,75.25,75.47,0,0
05/17/2011,75.65,75.83,75.34,75.4,0,0
05/18/2011,75.27,75.59,75.13,75.47,0,0
05/19/2011,75.33,75.56,75.08,75.09,0,0
05/20/2011,75.1,75.76,74.96,75.43,0,0
05/23/2011,75.83,76.37,75.72,76.1,0,0
05/24/2011,76.3,76.32,75.82,75.88,0,0
05/25/2011,75.97,76.27,75.75,75.93,0,0
05/26/2011,75.91,75.98,75.34,75.55,0,0
05/27/2011,75.56,75.58,74.75,74.95,0,0
05/30/2011,74.89,75.01,74.82,74.96,0,0
05/31/2011,74.73,74.76,74.44,74.64,0,0
06/01/2011,74.45,74.94,74.31,74.68,0,0
06/02/2011,74.81,74.89,74.23,74.34,0,0
06/03/2011,74.35,74.46,73.7,73.78,0,0
06/06/2011,73.69,74.05,73.64,73.95,0,0
06/07/2011,73.94,74.04,73.51,73.52,0,0
06/08/2011,73.57,73.97,73.54,73.93,0,0
06/09/2011,73.86,74.3,73.69,74.19,0,0
06/10/2011,74.17,74.92,74.02,74.79,0,0
06/13/2011,74.88,74.96,74.44,74.51,0,0
06/14/2011,74.49,74.63,74.23,74.42,0,0
06/15/2011,74.46,75.66,74.45,75.6,0,0
06/16/2011,75.57,76.01,75.38,75.75,0,0
06/17/2011,75.41,75.75,74.89,74.99,0,0
06/20/2011,75.12,75.47,74.9,75.03,0,0
06/21/2011,74.86,75,74.52,74.65,0,0
06/22/2011,74.69,75.04,74.5,74.78,0,0
06/23/2011,75,75.79,74.96,75.21,0,0
06/24/2011,75.24,75.75,75.05,75.67,0,0
06/27/2011,75.67,75.99,75.26,75.39,0,0
06/28/2011,75.19,75.51,74.87,75.06,0,0
06/29/2011,75.04,75.14,74.61,74.65,0,0
06/30/2011,74.54,74.58,74.25,74.3,0,0
07/01/2011,74.52,74.69,74.19,74.35,0,0
07/04/2011,74.14,74.4,74.13,74.28,0,0
07/05/2011,74.23,74.74,74.23,74.64,0,0
07/06/2011,74.65,75.18,74.46,75.12,0,0
07/07/2011,75,75.41,74.85,74.96,0,0
07/08/2011,74.92,75.42,74.84,75.18,0,0
07/11/2011,75.33,76.16,75.25,75.9,0,0
07/12/2011,76,76.72,75.7,75.81,0,0
07/13/2011,76.02,76.05,74.78,75.21,0,0
07/14/2011,74.85,75.33,74.69,75.25,0,0
07/15/2011,75.19,75.42,74.99,75.13,0,0
07/18/2011,75.23,75.75,75.21,75.48,0,0
07/19/2011,75.3,75.5,74.9,75.22,0,0
07/20/2011,75.12,75.23,74.71,74.79,0,0
07/21/2011,74.68,75.1,73.89,74.01,0,0
07/22/2011,74.05,74.38,73.96,74.2,0,0
07/25/2011,74.2,74.31,73.99,74.11,0,0
07/26/2011,74.12,74.2,73.45,73.53,0,0
07/27/2011,73.56,74.18,73.42,74.09,0,0
07/28/2011,74.1,74.41,73.88,74.22,0,0
07/29/2011,74.15,74.51,73.72,73.9,0,0
08/01/2011,73.93,74.53,73.58,74.26,0,0
08/02/2011,74.34,74.73,74.19,74.51,0,0
08/03/2011,74.57,74.69,73.86,74.04,0,0
08/04/2011,73.95,75.32,73.88,75.12,0,0
08/05/2011,75.42,75.42,74.46,74.6,0,0
08/08/2011,74.4,75.02,73.97,74.85,0,0
08/09/2011,74.83,74.94,73.85,74.61,0,0
08/10/2011,73.97,74.92,73.82,74.64,0,0
08/11/2011,74.91,75.06,74.33,74.68,0,0
08/12/2011,74.64,74.89,74.37,74.61,0,0
08/15/2011,74.53,74.61,73.76,73.89,0,0
08/16/2011,73.9,74.18,73.77,74.01,0,0
08/17/2011,74.07,74.21,73.45,73.79,0,0
08/18/2011,73.79,74.44,73.73,74.24,0,0
08/19/2011,74.34,74.46,73.62,74.01,0,0
08/22/2011,74.14,74.17,73.81,74.15,0,0
08/23/2011,74.13,74.16,73.57,73.89,0,0
08/24/2011,73.87,74.09,73.67,74.04,0,0
08/25/2011,74.05,74.4,73.82,74.24,0,0
08/26/2011,74.23,74.46,73.71,73.81,0,0
08/29/2011,73.8,73.85,73.53,73.72,0,0
08/30/2011,73.69,74.18,73.61,73.95,0,0
08/31/2011,74,74.19,73.83,74.12,0,0
09/01/2011,74.15,74.71,74.15,74.48,0,0
09/02/2011,74.52,74.77,74.31,74.76,0,0
09/05/2011,74.99,75.32,74.85,75.25,0,0
09/06/2011,75.28,76.01,74.68,75.95,0,0
09/07/2011,75.88,75.88,75.23,75.47,0,0
09/08/2011,75.49,76.32,75.49,76.25,0,0
09/09/2011,76.24,77.28,76.04,77.19,0,0
09/12/2011,77.38,77.78,77.05,77.13,0,0
09/13/2011,77.24,77.63,76.82,76.92,0,0
09/14/2011,77.05,77.49,76.68,76.88,0,0
09/15/2011,76.82,77.05,76.07,76.24,0,0
09/16/2011,76.34,76.77,76.29,76.6,0,0
09/19/2011,77.04,77.52,76.93,77.34,0,0
09/20/2011,77.36,77.45,76.84,77.02,0,0
09/21/2011,77.06,77.84,76.79,77.34,0,0
09/22/2011,77.8,78.8,77.75,78.46,0,0
09/23/2011,78.39,78.62,77.95,78.5,0,0
09/26/2011,78.17,78.86,77.94,78.36,0,0
09/27/2011,78.09,78.25,77.39,77.51,0,0
09/28/2011,77.79,78.13,77.31,78.1,0,0
09/29/2011,78.07,78.15,77.42,78.03,0,0
09/30/2011,77.95,78.81,77.83,78.55,0,0
10/03/2011,78.89,79.7,78.79,79.43,0,0
10/04/2011,79.65,79.84,78.89,79.6,0,0
10/05/2011,79.11,79.38,78.8,79,0,0
10/06/2011,78.92,79.5,78.51,78.64,0,0
10/07/2011,78.61,78.83,78.06,78.73,0,0
10/10/2011,78.74,78.74,77.34,77.62,0,0
10/11/2011,77.63,77.95,77.47,77.63,0,0
10/12/2011,77.61,77.93,76.8,76.99,0,0
10/13/2011,77.01,77.43,76.84,77,0,0
10/14/2011,77.2,77.29,76.51,76.62,0,0
10/17/2011,76.62,77.25,76.44,77.15,0,0
10/18/2011,77.18,77.55,76.8,77.14,0,0
10/19/2011,77.14,77.19,76.57,77.06,0,0
10/20/2011,77.03,77.5,76.71,76.97,0,0
10/21/2011,76.99,77.21,76.23,76.39,0,0
10/24/2011,76.51,76.55,75.99,76.03,0,0
10/25/2011,76.14,76.44,75.94,76.12,0,0
10/26/2011,76.24,76.66,75.88,76.25,0,0
10/27/2011,76.29,76.29,74.72,75.04,0,0
10/28/2011,74.97,75.16,74.9,75.07,0,0
10/31/2011,75.1,76.57,74.98,76.17,0,0
11/01/2011,76.53,77.68,76.46,77.26,0,0
11/02/2011,77.57,77.57,76.71,77.08,0,0
11/03/2011,77.32,77.5,76.57,76.67,0,0
11/04/2011,76.67,77.3,76.62,76.96,0,0
11/07/2011,76.91,77.39,76.82,76.96,0,0
11/08/2011,77.03,77.18,76.56,76.59,0,0
11/09/2011,76.67,78,76.51,77.99,0,0
11/10/2011,78,78.17,77.4,77.74,0,0
11/11/2011,77.63,77.74,76.72,76.94,0,0
11/14/2011,76.86,77.66,76.75,77.57,0,0
11/15/2011,77.5,78.1,77.44,77.87,0,0
11/16/2011,78.09,78.43,77.83,78.02,0,0
11/17/2011,78.36,78.47,77.93,78.28,0,0
11/18/2011,78.29,78.36,77.54,78.06,0,0
11/21/2011,78.06,78.52,77.97,78.3,0,0
11/22/2011,78.32,78.44,77.98,78.27,0,0
11/23/2011,78.22,79.18,78.17,79.14,0,0
11/24/2011,78.97,79.18,78.73,79.12,0,0
11/25/2011,79.19,79.7,79.13,79.69,0,0
11/28/2011,79.35,79.4,78.76,79.17,0,0
11/29/2011,79.35,79.37,78.53,79.01,0,0
11/30/2011,79.07,79.38,77.92,78.38,0,0
12/01/2011,78.37,78.53,78.06,78.33,0,0
12/02/2011,78.3,78.68,78.3,78.63,0,0
12/05/2011,78.57,78.68,78.19,78.57,0,0
12/06/2011,78.59,78.88,78.45,78.5,0,0
12/07/2011,78.51,78.73,78.29,78.49,0,0
12/08/2011,78.49,79.02,78.11,78.84,0,0
12/09/2011,78.78,79.11,78.41,78.63,0,0
12/12/2011,78.72,79.64,78.63,79.53,0,0
12/13/2011,79.56,80.39,79.29,80.24,0,0
12/14/2011,80.26,80.73,80.12,80.53,0,0
12/15/2011,80.5,80.62,80.11,80.24,0,0
12/16/2011,80.21,80.39,79.93,80.26,0,0
12/19/2011,80.26,80.49,80.12,80.25,0,0
12/20/2011,80.31,80.38,79.59,79.82,0,0
12/21/2011,79.69,80.1,79.24,80.02,0,0
12/22/2011,80.05,80.14,79.65,79.96,0,0
12/23/2011,79.92,80.06,79.73,79.93,0,0
12/26/2011,79.97,80.02,79.8,79.95,0,0
12/27/2011,79.84,79.99,79.77,79.8,0,0
12/28/2011,79.8,80.61,79.71,80.54,0,0
12/29/2011,80.63,80.85,80.34,80.42,0,0
12/30/2011,80.43,80.6,79.98,80.18,0,0
01/02/2012,80.26,80.39,80.15,80.26,0,0
01/03/2012,80.2,80.28,79.52,79.61,0,0
01/04/2012,79.66,80.33,79.55,80.13,0,0
01/05/2012,80.14,81.02,80.09,80.94,0,0
01/06/2012,80.89,81.38,80.78,81.25,0,0
01/09/2012,81.43,81.47,80.93,81.05,0,0
01/10/2012,80.91,81.08,80.71,80.81,0,0
01/11/2012,80.98,81.49,80.82,81.35,0,0
01/12/2012,81.25,81.36,80.7,80.77,0,0
01/13/2012,80.82,81.78,80.53,81.51,0,0
01/16/2012,81.6,81.7,81.32,81.51,0,0
01/17/2012,81.4,81.46,80.77,81.11,0,0
01/18/2012,81.08,81.12,80.47,80.61,0,0
01/19/2012,80.53,80.59,80.04,80.22,0,0
01/20/2012,80.09,80.44,80,80.22,0,0
01/23/2012,80.38,80.39,79.6,79.78,0,0
01/24/2012,79.75,80.18,79.64,79.81,0,0
01/25/2012,79.78,80.36,79.38,79.58,0,0
01/26/2012,79.49,79.54,79.07,79.39,0,0
01/27/2012,79.53,79.53,78.77,78.9,0,0
01/30/2012,78.98,79.46,78.89,79.17,0,0
01/31/2012,79.09,79.49,78.74,79.29,0,0
02/01/2012,79.29,79.57,78.62,78.92,0,0
02/02/2012,78.84,79.2,78.72,78.99,0,0
02/03/2012,79.02,79.36,78.75,78.92,0,0
02/06/2012,79.12,79.52,78.98,79.07,0,0
02/07/2012,79.07,79.26,78.49,78.56,0,0
02/08/2012,78.57,78.71,78.57,78.64,0,0
02/09/2012,78.72,78.78,78.36,78.57,0,0
02/10/2012,78.67,79.2,78.57,79.11,0,0
02/13/2012,78.86,79.15,78.61,78.95,0,0
02/14/2012,79.13,79.64,78.95,79.58,0,0
02/15/2012,79.4,79.74,79.1,79.71,0,0
02/16/2012,79.7,80.12,79.27,79.37,0,0
02/17/2012,79.4,79.48,79.15,79.33,0,0
02/20/2012,79.09,79.33,78.81,79.33,0,0
02/21/2012,79.17,79.26,78.8,79.04,0,0
02/22/2012,79.11,79.38,79,79.21,0,0
02/23/2012,79.22,79.29,78.6,78.82,0,0
02/24/2012,78.66,78.77,78.22,78.35,0,0
02/27/2012,78.42,78.68,78.37,78.57,0,0
02/28/2012,78.51,78.61,78.19,78.23,0,0
02/29/2012,78.18,78.87,78.1,78.82,0,0
03/01/2012,78.77,78.93,78.63,78.79,0,0
03/02/2012,78.74,79.45,78.72,79.4,0,0
03/05/2012,79.39,79.57,79.24,79.3,0,0
03/06/2012,79.33,79.87,79.29,79.87,0,0
03/07/2012,79.79,79.92,79.58,79.71,0,0
03/08/2012,79.77,79.78,79.07,79.14,0,0
03/09/2012,79.18,80.06,79.16,80.04,0,0
03/12/2012,79.98,80.13,79.83,79.85,0,0
03/13/2012,79.87,80.32,79.67,80.19,0,0
03/14/2012,80.14,80.63,80.13,80.57,0,0
03/15/2012,80.56,80.74,80.04,80.15,0,0
03/16/2012,80.25,80.42,79.69,79.79,0,0
03/19/2012,79.76,79.89,79.35,79.45,0,0
03/20/2012,79.48,79.84,79.43,79.59,0,0
03/21/2012,79.57,79.83,79.32,79.66,0,0
03/22/2012,79.61,79.95,79.42,79.68,0,0
03/23/2012,79.67,79.67,79.32,79.35,0,0
03/26/2012,79.29,79.72,78.87,78.98,0,0
03/27/2012,78.95,79.17,78.77,79.05,0,0
03/28/2012,79.12,79.34,78.88,79.13,0,0
03/29/2012,79.16,79.35,78.96,79.19,0,0
03/30/2012,79.08,79.08,78.73,79,0,0
04/02/2012,78.85,79.13,78.79,78.82,0,0
04/03/2012,78.87,79.5,78.66,79.39,0,0
04/04/2012,79.4,79.92,79.39,79.78,0,0
04/05/2012,79.73,80.18,79.62,80.08,0,0
04/06/2012,80.07,80.07,79.84,79.89,0,0
04/09/2012,79.9,80.1,79.65,79.73,0,0
04/10/2012,79.74,80.02,79.6,79.89,0,0
04/11/2012,79.9,79.95,79.51,79.79,0,0
04/12/2012,79.68,79.77,79.21,79.29,0,0
04/13/2012,79.35,79.92,79.29,79.89,0,0
04/16/2012,79.9,80.18,79.5,79.56,0,0
04/17/2012,79.55,79.76,79.39,79.48,0,0
04/18/2012,79.57,79.86,79.49,79.59,0,0
04/19/2012,79.58,79.83,79.39,79.56,0,0
04/20/2012,79.54,79.61,79.11,79.19,0,0
04/23/2012,79.28,79.65,79.2,79.42,0,0
04/24/2012,79.38,79.43,79.09,79.22,0,0
04/25/2012,79.2,79.31,79,79.01,0,0
04/26/2012,79.03,79.21,78.82,78.92,0,0
04/27/2012,79.17,79.17,78.71,78.71,0,0
04/30/2012,78.78,78.92,78.64,78.78,0,0
05/01/2012,78.79,78.98,78.6,78.83,0,0
05/02/2012,78.84,79.32,78.81,79.13,0,0
05/03/2012,79.18,79.42,79.08,79.22,0,0
05/04/2012,79.2,79.51,79.2,79.5,0,0
05/07/2012,79.97,80.03,79.54,79.6,0,0
05/08/2012,79.59,79.96,79.56,79.74,0,0
05/09/2012,79.9,80.27,79.87,80.08,0,0
05/10/2012,80.12,80.22,79.95,80.11,0,0
05/11/2012,80.21,80.3,80.21,80.26,0,0
05/14/2012,80.37,80.73,80.36,80.61,0,0
05/15/2012,80.66,81.29,80.48,81.22,0,0
05/16/2012,81.23,81.57,81.18,81.37,0,0
05/17/2012,81.39,81.68,81.24,81.38,0,0
05/18/2012,81.51,81.76,81.01,81.29,0,0
05/21/2012,81.16,81.39,80.9,81.08,0,0
05/22/2012,80.97,81.77,80.95,81.49,0,0
05/23/2012,81.72,82.22,81.57,82.09,0,0
05/24/2012,82.06,82.38,81.84,82.26,0,0
05/25/2012,82.32,82.46,81.99,82.4,0,0
05/28/2012,82.13,82.4,81.83,82.4,0,0
05/29/2012,82.28,82.61,82.03,82.52,0,0
05/30/2012,82.51,83.12,82.48,83.04,0,0
05/31/2012,83.08,83.21,82.72,83.06,0,0
06/01/2012,83.11,83.54,82.65,82.89,0,0
06/04/2012,82.96,83.07,82.47,82.56,0,0
06/05/2012,82.53,82.94,82.31,82.8,0,0
06/06/2012,82.83,82.83,82.13,82.32,0,0
06/07/2012,82.24,82.39,81.91,82.25,0,0
06/08/2012,82.22,82.89,82.22,82.51,0,0
06/11/2012,81.83,82.73,81.79,82.51,0,0
06/12/2012,82.63,82.73,82.33,82.42,0,0
06/13/2012,82.42,82.58,81.92,82.06,0,0
06/14/2012,82.15,82.29,81.8,81.99,0,0
06/15/2012,81.85,81.94,81.48,81.63,0,0
06/18/2012,81.32,82.07,81.27,81.95,0,0
06/19/2012,81.89,81.99,81.19,81.38,0,0
06/20/2012,81.41,81.74,81.22,81.58,0,0
06/21/2012,81.47,82.4,81.47,82.29,0,0
06/22/2012,82.29,82.47,82.15,82.26,0,0
06/25/2012,82.39,82.63,82.32,82.5,0,0
06/26/2012,82.43,82.68,82.25,82.37,0,0
06/27/2012,82.42,82.7,82.3,82.55,0,0
06/28/2012,82.53,82.88,82.24,82.71,0,0
06/29/2012,82.73,82.74,81.43,81.63,0,0
07/02/2012,81.63,81.96,81.53,81.86,0,0
07/03/2012,81.83,82.03,81.7,81.9,0,0
07/04/2012,81.81,82.25,81.78,81.78,0,0
07/05/2012,82.21,82.95,82.08,82.83,0,0
07/06/2012,82.81,83.43,82.75,83.38,0,0
07/09/2012,83.4,83.4,83.09,83.16,0,0
07/10/2012,83.11,83.49,82.98,83.4,0,0
07/11/2012,83.4,83.61,83.11,83.57,0,0
07/12/2012,83.44,83.83,83.42,83.66,0,0
07/13/2012,83.69,83.78,83.27,83.35,0,0
07/16/2012,83.27,83.64,83.02,83.1,0,0
07/17/2012,83.15,83.56,82.91,83.03,0,0
07/18/2012,83.01,83.34,82.92,83.07,0,0
07/19/2012,82.99,83.15,82.73,82.88,0,0
07/20/2012,82.94,83.55,82.87,83.48,0,0
07/23/2012,83.65,84,83.61,83.71,0,0
07/24/2012,83.74,84.1,83.63,84,0,0
07/25/2012,83.98,84.05,83.5,83.52,0,0
07/26/2012,83.63,83.73,82.59,82.81,0,0
07/27/2012,82.86,83.01,82.34,82.71,0,0
07/30/2012,82.7,82.99,82.7,82.79,0,0
07/31/2012,82.79,82.89,82.5,82.69,0,0
08/01/2012,82.7,83.16,82.48,83.06,0,0
08/02/2012,83.03,83.51,82.2,83.34,0,0
08/03/2012,83.33,83.37,82.29,82.38,0,0
08/06/2012,82.31,82.57,82.09,82.28,0,0
08/07/2012,82.33,82.4,82.04,82.21,0,0
08/08/2012,82.32,82.53,82.26,82.39,0,0
08/09/2012,82.33,82.79,82.23,82.64,0,0
08/10/2012,82.63,82.87,82.43,82.55,0,0
08/13/2012,82.59,82.71,82.22,82.43,0,0
08/14/2012,82.44,82.56,82.2,82.48,0,0
08/15/2012,82.54,82.78,82.46,82.64,0,0
08/16/2012,82.68,82.88,82.32,82.36,0,0
08/17/2012,82.37,82.76,82.32,82.6,0,0
08/20/2012,82.59,82.72,82.38,82.46,0,0
08/21/2012,82.43,82.47,81.79,81.91,0,0
08/22/2012,81.92,82.12,81.43,81.49,0,0
08/23/2012,81.47,81.51,81.22,81.36,0,0
08/24/2012,81.41,81.72,81.36,81.59,0,0
08/27/2012,81.62,81.72,81.49,81.66,0,0
08/28/2012,81.66,81.82,81.26,81.37,0,0
08/29/2012,81.37,81.59,81.34,81.55,0,0
08/30/2012,81.56,81.75,81.4,81.69,0,0
08/31/2012,81.68,81.72,80.96,81.21,0,0
09/03/2012,81.24,81.33,81.11,81.21,0,0
09/04/2012,81.24,81.39,81.05,81.31,0,0
09/05/2012,81.38,81.67,81.11,81.24,0,0
09/06/2012,81.26,81.45,81.02,81.04,0,0
09/07/2012,81.13,81.14,80.15,80.25,0,0
09/10/2012,80.26,80.43,80.2,80.39,0,0
09/11/2012,80.37,80.39,79.79,79.86,0,0
09/12/2012,79.88,80.02,79.52,79.74,0,0
09/13/2012,79.69,79.83,79.18,79.26,0,0
09/14/2012,79.24,79.29,78.6,78.85,0,0
09/17/2012,78.89,79.06,78.72,79.01,0,0
09/18/2012,78.97,79.28,78.92,79.25,0,0
09/19/2012,79.18,79.4,79,79.06,0,0
09/20/2012,79.11,79.66,79.06,79.41,0,0
09/21/2012,79.38,79.45,79.05,79.33,0,0
09/24/2012,79.42,79.76,79.38,79.52,0,0
09/25/2012,79.53,79.71,79.33,79.55,0,0
09/26/2012,79.69,80.01,79.61,79.89,0,0
09/27/2012,79.81,79.96,79.49,79.55,0,0
09/28/2012,79.56,80,79.36,79.93,0,0
10/01/2012,80.1,80.15,79.57,79.82,0,0
10/02/2012,79.82,79.85,79.48,79.74,0,0
10/03/2012,79.79,80,79.72,79.96,0,0
10/04/2012,79.84,79.91,79.27,79.35,0,0
10/05/2012,79.38,79.45,79.1,79.34,0,0
10/08/2012,79.42,79.71,79.4,79.54,0,0
10/09/2012,79.59,80.07,79.5,79.95,0,0
10/10/2012,80.04,80.19,79.83,79.92,0,0
10/11/2012,80.09,80.21,79.7,79.78,0,0
10/12/2012,79.79,79.83,79.51,79.67,0,0
10/15/2012,79.72,79.97,79.6,79.74,0,0
10/16/2012,79.72,79.75,79.17,79.22,0,0
10/17/2012,79.09,79.21,78.93,79.08,0,0
10/18/2012,79.1,79.41,79,79.37,0,0
10/19/2012,79.34,79.66,79.32,79.62,0,0
10/22/2012,79.66,79.67,79.47,79.56,0,0
10/23/2012,79.55,80.06,79.51,79.91,0,0
10/24/2012,79.94,80.15,79.82,79.96,0,0
10/25/2012,79.96,80.14,79.7,80.04,0,0
10/26/2012,80.12,80.27,79.92,80.07,0,0
10/29/2012,80.13,80.32,80.06,80.23,0,0
10/30/2012,80.23,80.28,79.83,79.93,0,0
10/31/2012,79.92,80,79.67,79.96,0,0
11/01/2012,79.94,80.11,79.86,80.05,0,0
11/02/2012,80.03,80.61,80.01,80.56,0,0
11/05/2012,80.59,80.84,80.5,80.71,0,0
11/06/2012,80.7,80.82,80.56,80.63,0,0
11/07/2012,80.64,80.92,80.28,80.81,0,0
11/08/2012,80.86,81,80.72,80.81,0,0
11/09/2012,80.86,81.09,80.61,81.06,0,0
11/12/2012,81.01,81.1,80.91,81.07,0,0
11/13/2012,81.1,81.24,80.97,81.11,0,0
11/14/2012,81.06,81.15,80.9,81.12,0,0
11/15/2012,81.17,81.21,80.93,81.03,0,0
11/16/2012,81.03,81.46,81.02,81.19,0,0
11/19/2012,81.18,81.2,80.79,81.03,0,0
11/20/2012,80.98,81.03,80.8,80.89,0,0
11/21/2012,80.92,81.26,80.74,80.8,0,0
11/22/2012,80.81,80.89,80.61,80.7,0,0
11/23/2012,80.71,80.74,80.13,80.22,0,0
11/26/2012,80.26,80.31,80.03,80.13,0,0
11/27/2012,80.08,80.47,80.02,80.35,0,0
11/28/2012,80.38,80.59,80.24,80.3,0,0
11/29/2012,80.31,80.35,80.02,80.21,0,0
11/30/2012,80.2,80.33,80.03,80.23,0,0
12/03/2012,80.17,80.19,79.8,79.89,0,0
12/04/2012,79.89,79.92,79.61,79.67,0,0
12/05/2012,79.63,79.86,79.58,79.82,0,0
12/06/2012,79.81,80.32,79.73,80.25,0,0
12/07/2012,80.26,80.66,80.23,80.41,0,0
12/10/2012,80.49,80.57,80.28,80.33,0,0
12/11/2012,80.31,80.37,80,80.05,0,0
12/12/2012,80.06,80.13,79.71,79.89,0,0
12/13/2012,79.88,80.04,79.79,79.93,0,0
12/14/2012,79.96,79.98,79.5,79.58,0,0
12/17/2012,79.64,79.7,79.47,79.57,0,0
12/18/2012,79.58,79.61,79.26,79.32,0,0
12/19/2012,79.35,79.46,79.01,79.4,0,0
12/20/2012,79.39,79.42,79.03,79.26,0,0
12/21/2012,79.32,79.65,79.3,79.54,0,0
12/24/2012,79.65,79.71,79.37,79.68,0,0
12/25/2012,79.66,79.78,79.55,79.67,0,0
12/26/2012,79.67,79.77,79.42,79.62,0,0
12/27/2012,79.57,79.79,79.36,79.68,0,0
12/28/2012,79.67,79.93,79.59,79.68,0,0
12/31/2012,79.59,79.85,79.58,79.77,0,0
01/01/2013,79.69,79.82,79.65,79.76,0,0
01/02/2013,79.75,79.93,79.28,79.85,0,0
01/03/2013,79.81,80.59,79.79,80.38,0,0
01/04/2013,80.54,80.87,80.41,80.5,0,0
