Stock Data Set.csv

Date,Open,High,Low,Close,Volume,OpenInt
1/2/1970,2.2972,2.3178,2.2972,2.2972,26437,0
1/5/1970,2.2972,2.2972,2.2544,2.2759,29887,0
1/6/1970,2.2759,2.2759,2.2342,2.2342,106900,0
1/7/1970,2.2342,2.2342,2.2342,2.2342,85061,0
1/8/1970,2.2342,2.2342,2.2139,2.2139,66669,0
1/9/1970,2.2139,2.2139,2.1921,2.1921,72418,0
1/12/1970,2.1921,2.1921,2.1717,2.1717,94257,0
1/13/1970,2.1717,2.1921,2.1717,2.1921,67818,0
1/14/1970,2.1921,2.1921,2.1717,2.1717,66669,0
1/15/1970,2.1717,2.1921,2.1717,2.1921,91958,0
1/16/1970,2.1921,2.1921,2.1717,2.1921,105750,0
1/19/1970,2.1921,2.1921,2.1717,2.1717,109200,0
1/20/1970,2.1717,2.1921,2.1717,2.1921,22991,0
1/21/1970,2.1921,2.2342,2.1921,2.2342,37931,0
1/22/1970,2.2342,2.2972,2.2342,2.2544,212652,0
1/23/1970,2.2544,2.2544,2.2139,2.2139,40231,0
1/26/1970,2.1921,2.1921,2.1508,2.1717,100004,0
1/27/1970,2.1717,2.1921,2.1292,2.1292,43679,0
1/28/1970,2.1292,2.1508,2.1292,2.1292,132189,0
1/29/1970,2.1292,2.1292,2.0883,2.0883,164373,0
1/30/1970,2.0883,2.1088,2.0883,2.0883,47128,0
2/2/1970,2.1088,2.1292,2.1088,2.1088,50576,0
2/3/1970,2.1088,2.1508,2.1088,2.1508,113796,0
2/4/1970,2.1508,2.1508,2.1088,2.1292,274724,0
2/5/1970,2.1292,2.1292,2.1088,2.1088,49428,0
2/6/1970,2.1088,2.1088,2.1088,2.1088,49428,0
2/9/1970,2.1292,2.1508,2.1292,2.1508,36783,0
2/10/1970,2.1508,2.1508,2.1292,2.1292,22991,0
2/11/1970,2.1292,2.2139,2.1292,2.2139,47128,0
2/12/1970,2.2139,2.2139,2.1921,2.1921,143683,0
2/13/1970,2.1921,2.1921,2.1921,2.1921,29887,0
2/16/1970,2.1921,2.1921,2.1921,2.1921,49428,0
2/17/1970,2.1921,2.1921,2.1717,2.1717,32185,0
2/18/1970,2.1921,2.2139,2.1921,2.1921,82761,0
2/19/1970,2.2139,2.2544,2.2139,2.2544,51727,0
2/20/1970,2.2544,2.2759,2.2544,2.2544,39082,0
2/24/1970,2.2544,2.2759,2.2544,2.2544,52877,0
2/25/1970,2.2544,2.2759,2.2544,2.2759,63221,0
2/26/1970,2.2759,2.3178,2.2759,2.3178,63221,0
2/27/1970,2.3386,2.359,2.3386,2.359,63221,0
3/2/1970,2.359,2.3799,2.3386,2.359,103451,0
3/3/1970,2.359,2.359,2.3178,2.3386,56324,0
3/4/1970,2.3386,2.359,2.3386,2.359,95405,0
3/5/1970,2.359,2.3799,2.359,2.359,293115,0
3/6/1970,2.3799,2.3799,2.3799,2.3799,45979,0
3/9/1970,2.359,2.359,2.3386,2.359,119543,0
3/10/1970,2.359,2.359,2.3386,2.3386,71267,0
3/11/1970,2.3386,2.359,2.3386,2.3386,44828,0
3/12/1970,2.3386,2.3386,2.3178,2.3178,96554,0
3/13/1970,2.3178,2.3178,2.2972,2.2972,105750,0
3/16/1970,2.2972,2.2972,2.2759,2.2759,68967,0
3/17/1970,2.2759,2.2759,2.2544,2.2544,155179,0
3/18/1970,2.2544,2.2544,2.2544,2.2544,149433,0
3/19/1970,2.2544,2.2544,2.1921,2.1921,1189699,0
3/20/1970,2.1921,2.1921,2.1717,2.1717,175869,0
3/23/1970,2.1717,2.1921,2.1717,2.1717,83912,0
3/24/1970,2.1921,2.2139,2.1921,2.1921,91958,0
3/25/1970,2.2139,2.3178,2.2139,2.2972,345992,0
3/26/1970,2.2972,2.2972,2.2544,2.2759,104600,0
3/30/1970,2.2759,2.2972,2.2544,2.2972,87360,0
3/31/1970,2.2759,2.2759,2.2759,2.2759,85061,0
4/1/1970,2.2972,2.3178,2.2972,2.2972,81613,0
4/2/1970,2.2972,2.3178,2.2972,2.3178,219549,0
4/3/1970,2.3178,2.3386,2.3178,2.3178,68967,0
4/6/1970,2.3178,2.3178,2.2972,2.2972,96554,0
4/7/1970,2.2972,2.3178,2.2972,2.2972,47128,0
4/8/1970,2.2972,2.2972,2.2972,2.2972,86210,0
4/9/1970,2.2972,2.2972,2.2759,2.2759,44828,0
4/10/1970,2.2759,2.2972,2.2342,2.2544,85061,0
4/13/1970,2.2544,2.2544,2.2544,2.2544,129890,0
4/14/1970,2.2544,2.2544,2.2139,2.2342,178169,0
4/15/1970,2.2342,2.2342,2.2139,2.2139,70118,0
4/16/1970,2.2139,2.2342,2.1921,2.1921,213801,0
4/17/1970,2.1921,2.1921,2.1717,2.1717,189662,0
4/20/1970,2.1717,2.1921,2.1717,2.1717,54024,0
4/21/1970,2.1717,2.1921,2.1717,2.1717,65519,0
4/22/1970,2.1717,2.1717,2.0883,2.0883,263228,0
4/23/1970,2.0883,2.0883,2.0463,2.0463,157476,0
4/24/1970,2.0463,2.0672,2.0463,2.0672,63221,0
4/27/1970,2.0672,2.0672,2.0463,2.0672,37931,0
4/28/1970,2.0672,2.0672,2.0463,2.0463,81613,0
4/29/1970,2.0463,2.0883,2.0463,2.0883,71267,0
4/30/1970,2.0883,2.1292,2.0672,2.0883,65519,0
5/1/1970,2.0883,2.0883,2.0463,2.0672,89658,0
5/4/1970,2.0672,2.0672,1.9622,1.9622,228744,0
5/5/1970,1.9622,1.9622,1.9214,1.9214,96554,0
5/6/1970,1.942,1.9836,1.942,1.9622,152879,0
5/7/1970,1.9622,2.0043,1.9622,1.9836,77014,0
5/8/1970,1.9836,1.9836,1.9622,1.9622,28736,0
5/11/1970,1.9836,1.9836,1.9622,1.9622,36783,0
5/12/1970,1.9622,1.9836,1.9622,1.9622,44828,0
5/13/1970,1.9622,1.9622,1.9214,1.9214,114946,0
5/14/1970,1.8997,1.8997,1.8376,1.8376,119543,0
5/15/1970,1.8787,1.9214,1.8787,1.8787,77014,0
5/18/1970,1.8787,1.9214,1.8787,1.8787,33336,0
5/19/1970,1.8787,1.8997,1.8787,1.8787,89658,0
5/20/1970,1.8787,1.8787,1.8587,1.8587,170120,0
5/21/1970,1.8376,1.8376,1.8165,1.8165,88511,0
5/22/1970,1.8165,1.8165,1.7127,1.7533,96554,0
5/25/1970,1.7333,1.7333,1.6489,1.6489,39082,0
5/26/1970,1.6489,1.7127,1.6284,1.6284,214952,0
5/27/1970,1.6284,1.6913,1.6284,1.6913,271276,0
5/28/1970,1.6913,1.7127,1.6489,1.6913,219549,0
5/29/1970,1.6913,1.7333,1.6705,1.7333,254032,0
6/1/1970,1.7533,1.8165,1.7533,1.8165,120693,0
6/2/1970,1.8165,1.8165,1.7333,1.7746,151731,0
6/3/1970,1.7746,1.8165,1.7533,1.7957,177018,0
6/4/1970,1.7957,1.8165,1.7533,1.7533,511514,0
6/5/1970,1.7533,1.7533,1.7127,1.7127,71267,0
6/8/1970,1.7127,1.7746,1.7127,1.7333,48278,0
6/9/1970,1.7333,1.7333,1.7333,1.7333,22991,0
6/10/1970,1.7333,1.7333,1.7127,1.7127,33336,0
6/11/1970,1.7127,1.7127,1.6284,1.6284,65519,0
6/12/1970,1.6284,1.6489,1.6284,1.6489,86210,0
6/15/1970,1.6489,1.6705,1.6489,1.6705,90807,0
6/16/1970,1.6705,1.7127,1.6705,1.6913,102303,0
6/17/1970,1.7127,1.7333,1.7127,1.7127,48278,0
6/18/1970,1.7127,1.8165,1.7127,1.7957,97706,0
6/19/1970,1.7957,1.8165,1.7957,1.7957,66669,0
6/22/1970,1.7957,1.7957,1.7746,1.7746,56324,0
6/23/1970,1.7746,1.7746,1.6913,1.6913,59772,0
6/24/1970,1.6913,1.7127,1.6284,1.6284,113796,0
6/25/1970,1.6284,1.6489,1.5868,1.6489,379324,0
6/26/1970,1.6489,1.6913,1.6489,1.6705,71267,0
6/29/1970,1.6705,1.6705,1.6489,1.6705,60922,0
6/30/1970,1.6705,1.6913,1.6489,1.6489,233343,0
7/1/1970,1.6489,1.6705,1.6489,1.6489,57473,0
7/2/1970,1.6489,1.6489,1.6284,1.6284,60922,0
7/6/1970,1.6284,1.6489,1.5655,1.5655,103451,0
7/7/1970,1.5655,1.5655,1.5655,1.5655,60922,0
7/8/1970,1.5655,1.5655,1.545,1.5655,94257,0
7/9/1970,1.5655,1.5655,1.545,1.5655,80461,0
7/10/1970,1.5655,1.5868,1.5655,1.5655,35634,0
7/13/1970,1.5868,1.6079,1.5868,1.6079,248286,0
7/14/1970,1.6079,1.6079,1.5868,1.6079,37931,0
7/15/1970,1.6079,1.6079,1.5868,1.5868,20690,0
7/16/1970,1.5868,1.6079,1.5655,1.5655,116097,0
7/17/1970,1.5868,1.6284,1.5868,1.6284,921874,0
7/20/1970,1.6284,1.6489,1.6284,1.6284,96554,0
7/21/1970,1.6284,1.6284,1.5868,1.5868,148282,0
7/22/1970,1.5868,1.6079,1.5868,1.5868,51727,0
7/23/1970,1.5868,1.6079,1.5655,1.6079,310356,0
7/24/1970,1.6079,1.6079,1.5868,1.5868,45979,0
7/27/1970,1.5868,1.5868,1.5655,1.5868,67818,0
7/28/1970,1.5868,1.5868,1.5868,1.5868,63221,0
7/29/1970,1.5868,1.6284,1.5868,1.6079,149433,0
7/30/1970,1.6079,1.6079,1.5655,1.6079,112648,0
7/31/1970,1.6079,1.6489,1.6079,1.6489,126442,0
8/3/1970,1.6489,1.6489,1.6079,1.6079,101154,0
8/4/1970,1.6079,1.6079,1.5868,1.6079,113796,0
8/5/1970,1.6079,1.6284,1.6079,1.6284,72418,0
8/6/1970,1.6284,1.6284,1.5868,1.5868,175869,0
8/7/1970,1.5868,1.6079,1.5868,1.6079,70118,0
8/10/1970,1.6079,1.6079,1.5868,1.5868,31035,0
8/11/1970,1.5868,1.5868,1.545,1.5655,96554,0
8/12/1970,1.5655,1.5655,1.545,1.545,91958,0
8/13/1970,1.545,1.5655,1.545,1.545,36783,0
8/14/1970,1.545,1.5868,1.545,1.5655,121843,0
8/17/1970,1.5655,1.5868,1.5655,1.5655,66669,0
8/18/1970,1.5655,1.5868,1.5655,1.5655,95405,0
8/19/1970,1.5655,1.6079,1.5655,1.6079,32185,0
8/20/1970,1.6079,1.6284,1.6079,1.6079,166673,0
8/21/1970,1.6284,1.6489,1.6284,1.6284,108049,0
8/24/1970,1.6489,1.6913,1.6489,1.6913,128742,0
8/25/1970,1.6913,1.6913,1.6705,1.6913,139088,0
8/26/1970,1.6913,1.7333,1.6913,1.7127,319553,0
8/27/1970,1.7127,1.7127,1.6489,1.6705,222997,0
8/28/1970,1.6705,1.6913,1.6705,1.6705,124142,0
8/31/1970,1.6913,1.6913,1.6913,1.6913,136788,0
9/1/1970,1.6913,1.6913,1.6705,1.6913,142534,0
9/2/1970,1.6913,1.6913,1.6705,1.6913,35634,0
9/3/1970,1.6913,1.7746,1.6913,1.7533,149433,0
9/4/1970,1.7533,1.8165,1.7533,1.7957,179316,0
9/8/1970,1.7957,1.8165,1.7746,1.7957,221846,0
9/9/1970,1.7957,1.7957,1.7746,1.7957,62071,0
9/10/1970,1.8165,1.8165,1.8165,1.8165,81613,0
9/11/1970,1.8165,1.8165,1.7957,1.8165,70118,0
9/14/1970,1.7957,1.7957,1.7746,1.7746,43679,0
9/15/1970,1.7746,1.7957,1.6913,1.6913,112648,0
9/16/1970,1.6913,1.7127,1.6913,1.7127,73567,0
9/17/1970,1.7127,1.7333,1.6913,1.6913,252883,0
9/18/1970,1.6913,1.7533,1.6913,1.7127,331047,0
9/21/1970,1.7127,1.7533,1.6913,1.6913,206904,0
9/22/1970,1.6913,1.7333,1.6913,1.7333,93107,0
9/23/1970,1.7333,1.7746,1.7333,1.7333,100004,0
9/24/1970,1.7127,1.7127,1.6705,1.6705,220698,0
9/25/1970,1.6705,1.6913,1.6284,1.6705,179316,0
9/28/1970,1.6705,1.6705,1.6284,1.6489,127591,0
9/29/1970,1.6489,1.6489,1.6079,1.6489,158628,0
9/30/1970,1.6489,1.6489,1.6284,1.6489,240239,0
10/1/1970,1.6489,1.6489,1.6489,1.6489,140234,0
10/2/1970,1.6705,1.6913,1.6705,1.6913,205755,0
10/5/1970,1.6913,1.7333,1.6913,1.7333,72418,0
10/6/1970,1.7333,1.7957,1.7333,1.7746,770145,0
10/7/1970,1.7746,1.7957,1.7533,1.7957,380473,0
10/8/1970,1.7957,1.8787,1.7957,1.8376,506916,0
10/9/1970,1.8165,1.8165,1.7957,1.7957,275871,0
10/12/1970,1.7957,1.7957,1.7533,1.7533,167822,0
10/13/1970,1.7533,1.7533,1.7333,1.7533,96554,0
10/14/1970,1.7533,1.7533,1.7333,1.7333,82761,0
10/15/1970,1.7333,1.7333,1.7127,1.7127,90807,0
10/16/1970,1.6913,1.6913,1.6489,1.6913,156327,0
10/19/1970,1.6913,1.6913,1.6489,1.6913,117246,0
10/20/1970,1.6913,1.6913,1.6705,1.6913,100004,0
10/21/1970,1.7127,1.7333,1.7127,1.7127,287366,0
10/22/1970,1.7127,1.7127,1.7127,1.7127,68967,0
10/23/1970,1.7333,1.7333,1.7333,1.7333,113796,0
10/26/1970,1.7333,1.7533,1.7127,1.7127,71267,0
10/27/1970,1.7127,1.7127,1.7127,1.7127,57473,0
10/28/1970,1.7127,1.7127,1.7127,1.7127,116097,0
10/29/1970,1.7127,1.7533,1.7127,1.7333,104600,0
10/30/1970,1.7333,1.7533,1.7333,1.7333,90807,0
11/2/1970,1.7533,1.7533,1.7533,1.7533,54024,0
11/3/1970,1.7533,1.7957,1.7533,1.7957,108049,0
11/4/1970,1.7957,1.8165,1.7957,1.7957,112648,0
11/5/1970,1.7957,1.7957,1.7746,1.7957,165524,0
11/6/1970,1.7957,1.7957,1.7533,1.7533,323001,0
11/9/1970,1.7957,1.8165,1.7957,1.8165,158628,0
11/10/1970,1.8165,1.8165,1.8165,1.8165,83912,0
11/11/1970,1.8165,1.8587,1.8165,1.8376,378174,0
11/12/1970,1.8376,1.8376,1.7957,1.7957,88511,0
11/13/1970,1.7746,1.7746,1.7127,1.7127,1262118,0
11/17/1970,1.6913,1.7127,1.6913,1.6913,220698,0
11/18/1970,1.6913,1.6913,1.6705,1.6705,128742,0
11/19/1970,1.6705,1.6913,1.6705,1.6913,172422,0
11/20/1970,1.6913,1.7127,1.6913,1.6913,108049,0
11/23/1970,1.6913,1.7127,1.6913,1.7127,158628,0
11/24/1970,1.7333,1.7333,1.7333,1.7333,152879,0
11/25/1970,1.7333,1.7333,1.7127,1.7127,154030,0
11/27/1970,1.7127,1.7333,1.7127,1.7333,134489,0
11/30/1970,1.7333,1.7533,1.7127,1.7533,259780,0
12/1/1970,1.7533,1.7746,1.7533,1.7746,302310,0
12/2/1970,1.7746,1.8165,1.7746,1.8165,820720,0
12/3/1970,1.8165,1.8376,1.8165,1.8376,127591,0
12/4/1970,1.8376,1.8787,1.8376,1.8787,151731,0
12/7/1970,1.8997,1.942,1.8997,1.8997,244838,0
12/8/1970,1.8997,1.9214,1.8997,1.8997,62071,0
12/9/1970,1.8997,1.8997,1.8587,1.8587,78164,0
12/10/1970,1.8587,1.8997,1.8376,1.8997,147130,0
12/11/1970,1.8997,1.8997,1.8587,1.8787,104600,0
12/14/1970,1.8787,1.942,1.8787,1.942,191961,0
12/15/1970,1.942,1.942,1.9214,1.942,103451,0
12/16/1970,1.942,1.942,1.942,1.942,108049,0
12/17/1970,1.942,1.942,1.8997,1.9214,332198,0
12/18/1970,1.9214,1.9214,1.8787,1.8997,88511,0
12/21/1970,1.8997,1.9214,1.8997,1.8997,131037,0
12/22/1970,1.9214,1.9214,1.9214,1.9214,114946,0
12/23/1970,1.9214,1.942,1.9214,1.9214,111498,0
12/24/1970,1.9214,1.942,1.9214,1.942,41379,0
12/28/1970,1.942,1.942,1.942,1.942,54024,0
12/29/1970,1.942,1.942,1.9214,1.9214,179316,0
12/30/1970,1.9214,1.942,1.8997,1.8997,104600,0
12/31/1970,1.8997,1.8997,1.8787,1.8997,194260,0
1/4/1971,1.8787,1.8787,1.8587,1.8587,55175,0
1/5/1971,1.8587,1.9214,1.8587,1.8997,128742,0
1/6/1971,1.8997,1.942,1.8997,1.9214,168972,0
1/7/1971,1.942,1.9836,1.942,1.9622,323001,0
1/8/1971,1.9836,2.0249,1.9836,2.0043,725314,0
1/11/1971,2.0249,2.0463,2.0249,2.0249,186213,0
1/12/1971,2.0249,2.0883,2.0249,2.0249,159776,0
1/13/1971,2.0249,2.1508,2.0249,2.0883,351738,0
1/14/1971,2.0883,2.0883,2.0249,2.0463,166673,0
1/15/1971,2.0672,2.1088,2.0672,2.0883,194260,0
1/18/1971,2.0883,2.1088,2.0883,2.0883,120693,0
1/19/1971,2.0672,2.0672,2.0249,2.0463,110348,0
1/20/1971,2.0463,2.0672,2.0249,2.0463,172422,0
1/21/1971,2.0463,2.0672,2.0463,2.0672,191961,0
1/22/1971,2.0672,2.1088,2.0672,2.1088,126442,0
1/25/1971,2.1088,2.1921,2.1088,2.1717,257480,0
1/26/1971,2.1717,2.1717,2.1508,2.1508,175869,0
1/27/1971,2.1508,2.1921,2.1508,2.1921,216099,0
1/28/1971,2.1921,2.1921,2.1508,2.1921,241389,0
1/29/1971,2.1921,2.1921,2.1508,2.1717,677039,0
2/1/1971,2.1717,2.1717,2.1717,2.1717,503468,0
2/2/1971,2.1717,2.1921,2.1717,2.1717,350588,0
2/3/1971,2.1717,2.1921,2.1717,2.1921,104600,0
2/4/1971,2.1921,2.1921,2.1717,2.1717,64370,0
2/5/1971,2.1717,2.1717,2.1717,2.1717,51727,0
2/8/1971,2.1717,2.1921,2.1717,2.1921,408062,0
2/9/1971,2.1921,2.1921,2.1508,2.1717,158628,0
2/10/1971,2.1717,2.1717,2.1508,2.1717,245986,0
2/11/1971,2.1717,2.1717,2.1508,2.1508,290815,0
2/12/1971,2.1508,2.1508,2.1292,2.1508,133337,0
2/16/1971,2.1508,2.1717,2.1508,2.1508,280470,0
2/17/1971,2.1508,2.1717,2.1508,2.1717,158628,0
2/18/1971,2.1717,2.1717,2.1508,2.1717,183915,0
2/19/1971,2.1717,2.1717,2.1717,2.1717,60922,0
2/22/1971,2.1717,2.1717,2.1508,2.1508,163226,0
2/23/1971,2.1508,2.1508,2.1292,2.1508,73567,0
2/24/1971,2.1508,2.1508,2.1088,2.1292,129890,0
2/25/1971,2.1292,2.1508,2.1292,2.1508,60922,0
2/26/1971,2.1508,2.1717,2.0883,2.1292,158628,0
3/1/1971,2.1292,2.1508,2.0883,2.1088,67818,0
3/2/1971,2.1088,2.1088,2.0672,2.1088,180465,0
3/3/1971,2.1088,2.1292,2.0883,2.0883,79315,0
3/4/1971,2.0883,2.1088,2.0883,2.1088,201155,0
3/5/1971,2.1088,2.1292,2.0883,2.0883,362083,0
3/8/1971,2.0883,2.0883,2.0463,2.0672,179316,0
3/9/1971,2.0672,2.0672,2.0463,2.0672,516111,0
3/10/1971,2.0672,2.0672,2.0249,2.0463,97706,0
3/11/1971,2.0463,2.0672,2.0463,2.0463,193112,0
3/12/1971,2.0463,2.0883,2.0463,2.0883,113796,0
3/15/1971,2.0883,2.1088,2.0883,2.1088,65519,0
3/16/1971,2.1088,2.1508,2.1088,2.1508,201155,0
3/17/1971,2.1508,2.1508,2.1508,2.1508,89658,0
3/18/1971,2.1508,2.1717,2.1508,2.1717,106900,0
3/19/1971,2.1717,2.1717,2.1717,2.1717,62071,0
3/22/1971,2.1717,2.1921,2.1717,2.1717,93107,0
3/23/1971,2.1717,2.1921,2.1717,2.1717,875896,0
3/24/1971,2.1717,2.1717,2.1508,2.1508,311506,0
3/25/1971,2.1508,2.1508,2.1508,2.1508,65519,0
3/26/1971,2.1508,2.1508,2.1292,2.1508,175869,0
3/29/1971,2.1508,2.1508,2.1508,2.1508,52877,0
3/30/1971,2.1508,2.1508,2.1088,2.1088,64370,0
3/31/1971,2.1088,2.1088,2.0672,2.0883,167822,0
4/1/1971,2.0883,2.0883,2.0672,2.0883,44828,0
4/2/1971,2.0883,2.0883,2.0672,2.0883,44828,0
4/5/1971,2.0883,2.0883,2.0463,2.0672,78164,0
4/6/1971,2.0672,2.0672,2.0463,2.0672,194260,0
4/7/1971,2.0463,2.0463,2.0043,2.0249,159776,0
4/8/1971,2.0249,2.0463,2.0043,2.0249,1477067,0
4/12/1971,2.0249,2.0249,1.9836,1.9836,231042,0
4/13/1971,1.9836,2.0249,1.9836,2.0249,121843,0
4/14/1971,2.0249,2.0672,2.0043,2.0463,164373,0
4/15/1971,2.0463,2.1088,2.0463,2.1088,351738,0
4/16/1971,2.1292,2.1717,2.1292,2.1717,267827,0
4/19/1971,2.1717,2.1717,2.1717,2.1717,120693,0
4/20/1971,2.1717,2.1717,2.1717,2.1717,118397,0
4/21/1971,2.1717,2.1717,2.1717,2.1717,140234,0
4/22/1971,2.1921,2.2139,2.1921,2.1921,180465,0
4/23/1971,2.2139,2.2759,2.2139,2.2759,466684,0
4/26/1971,2.2759,2.2759,2.2544,2.2544,251733,0
4/27/1971,2.2544,2.2544,2.2342,2.2342,163226,0
4/28/1971,2.2342,2.2342,2.2139,2.2139,416107,0
4/29/1971,2.1921,2.1921,2.1508,2.1717,398865,0
4/30/1971,2.1717,2.1717,2.1508,2.1717,221846,0
5/3/1971,2.1717,2.1921,2.1717,2.1921,114946,0
5/4/1971,2.1921,2.1921,2.1717,2.1717,33336,0
5/5/1971,2.1717,2.1717,2.1508,2.1717,581631,0
5/6/1971,2.1717,2.2139,2.1508,2.1717,219549,0
5/7/1971,2.1717,2.1921,2.1717,2.1717,118397,0
5/10/1971,2.1921,2.2342,2.1921,2.2342,93107,0
5/11/1971,2.2342,2.3178,2.2342,2.3178,604622,0
5/12/1971,2.3178,2.3386,2.2972,2.3386,220698,0
5/13/1971,2.3386,2.3386,2.2972,2.2972,97706,0
5/14/1971,2.2972,2.3178,2.2972,2.3178,97706,0
5/17/1971,2.3178,2.3178,2.2972,2.2972,74715,0
5/18/1971,2.2972,2.2972,2.2759,2.2972,208055,0
5/19/1971,2.2972,2.3178,2.2972,2.2972,200009,0
5/20/1971,2.2972,2.3178,2.2972,2.2972,105750,0
5/21/1971,2.2972,2.3178,2.2972,2.2972,101154,0
5/24/1971,2.2972,2.2972,2.2544,2.2544,450593,0
5/25/1971,2.2544,2.2544,2.2342,2.2544,167822,0
5/26/1971,2.2544,2.2759,2.2544,2.2759,586229,0
5/27/1971,2.2759,2.2972,2.2544,2.2972,106900,0
5/28/1971,2.2972,2.2972,2.2759,2.2759,420707,0
6/1/1971,2.2759,2.2972,2.2759,2.2972,32185,0
6/2/1971,2.2972,2.3178,2.2972,2.2972,249436,0
6/3/1971,2.2972,2.2972,2.2342,2.2342,893137,0
6/4/1971,2.2342,2.2342,2.1921,2.1921,335645,0
6/7/1971,2.1921,2.1921,2.1717,2.1717,391970,0
6/8/1971,2.1717,2.1717,2.1292,2.1292,149433,0
6/9/1971,2.1292,2.1292,2.0463,2.0672,618414,0
6/10/1971,2.0883,2.1292,2.0883,2.1292,147130,0
6/11/1971,2.1292,2.1292,2.1088,2.1088,309207,0
6/14/1971,2.1088,2.1088,2.0463,2.0463,117246,0
6/15/1971,2.0463,2.0672,2.0463,2.0672,73567,0
6/16/1971,2.0883,2.1292,2.0883,2.1292,126442,0
6/17/1971,2.1088,2.1088,2.0672,2.0672,1187400,0
6/18/1971,2.0672,2.0672,2.0043,2.0043,190812,0
6/21/1971,2.0043,2.0249,2.0043,2.0043,98855,0
6/22/1971,2.0043,2.0043,2.0043,2.0043,356335,0
6/23/1971,2.0043,2.0249,2.0043,2.0043,140234,0
6/24/1971,2.0249,2.0249,2.0249,2.0249,36783,0
6/25/1971,2.0463,2.1088,2.0463,2.0883,87360,0
6/28/1971,2.0883,2.0883,2.0672,2.0672,109200,0
6/29/1971,2.0672,2.0883,2.0672,2.0672,106900,0
6/30/1971,2.0672,2.0672,2.0249,2.0672,263228,0
7/1/1971,2.0883,2.0883,2.0883,2.0883,67818,0
7/2/1971,2.0883,2.0883,2.0883,2.0883,62071,0
7/6/1971,2.0883,2.0883,2.0672,2.0883,81613,0
7/7/1971,2.0883,2.0883,2.0672,2.0672,90807,0
7/8/1971,2.0672,2.0672,2.0463,2.0672,58624,0
7/9/1971,2.0672,2.0672,2.0463,2.0463,129890,0
7/12/1971,2.0463,2.0672,2.0463,2.0672,127591,0
7/13/1971,2.0672,2.0672,2.0249,2.0249,77014,0
7/14/1971,2.0249,2.0249,2.0043,2.0043,81613,0
7/15/1971,1.9836,1.9836,1.8997,1.8997,117246,0
7/16/1971,1.9214,1.942,1.9214,1.9214,70118,0
7/19/1971,1.9214,1.9214,1.8997,1.9214,81613,0
7/20/1971,1.9214,1.9214,1.8997,1.9214,44828,0
7/21/1971,1.9214,1.9214,1.8997,1.8997,64370,0
7/22/1971,1.8787,1.8787,1.8376,1.8376,125294,0
7/23/1971,1.8376,1.8376,1.7746,1.7746,163226,0
7/26/1971,1.7746,1.7746,1.7127,1.7333,347140,0
7/27/1971,1.7333,1.7333,1.7127,1.7333,182765,0
7/28/1971,1.7333,1.7333,1.7127,1.7333,52877,0
7/29/1971,1.7127,1.7127,1.6913,1.7127,106900,0
7/30/1971,1.7127,1.7333,1.6913,1.7333,256331,0
8/2/1971,1.7333,1.7957,1.7333,1.7746,71267,0
8/3/1971,1.7746,1.7746,1.7533,1.7533,86210,0
8/4/1971,1.7533,1.7746,1.7533,1.7533,136788,0
8/5/1971,1.7746,1.7746,1.7746,1.7746,57473,0
8/6/1971,1.7746,1.7746,1.7533,1.7533,125294,0
8/9/1971,1.7746,1.7746,1.7127,1.7127,60922,0
8/10/1971,1.7127,1.7333,1.7127,1.7333,52877,0
8/11/1971,1.7333,1.7333,1.7127,1.7333,85061,0
8/12/1971,1.7333,1.7746,1.7333,1.7746,90807,0
8/13/1971,1.7746,1.7746,1.7127,1.7333,181617,0
8/16/1971,1.8165,1.8587,1.8165,1.8376,373577,0
8/17/1971,1.8376,1.8376,1.7957,1.8165,62071,0
8/18/1971,1.7957,1.7957,1.7533,1.7533,141385,0
8/19/1971,1.7533,1.7746,1.7333,1.7746,132189,0
8/20/1971,1.7746,1.7746,1.7533,1.7746,160925,0
8/23/1971,1.7746,1.8165,1.7746,1.7957,150578,0
8/24/1971,1.8165,1.8587,1.8165,1.8587,79315,0
8/25/1971,1.8787,1.9214,1.8787,1.8997,735659,0
8/26/1971,1.8997,1.8997,1.8787,1.8787,196560,0
8/27/1971,1.8787,1.8787,1.8787,1.8787,49428,0
8/30/1971,1.8787,1.8787,1.8587,1.8587,65519,0
8/31/1971,1.8587,1.8587,1.8376,1.8376,110348,0
9/1/1971,1.8376,1.8376,1.7957,1.7957,63221,0
9/2/1971,1.7957,1.7957,1.7533,1.7533,195409,0
9/3/1971,1.7533,1.7746,1.7533,1.7746,180465,0
9/7/1971,1.7746,1.7746,1.7333,1.7333,97706,0
9/8/1971,1.7533,1.7533,1.7533,1.7533,256331,0
9/9/1971,1.7533,1.7746,1.7533,1.7533,133337,0
9/10/1971,1.7533,1.7746,1.7533,1.7746,55175,0
9/13/1971,1.7746,1.7957,1.7533,1.7533,60922,0
9/14/1971,1.7533,1.7533,1.7333,1.7533,45979,0
9/15/1971,1.7533,1.7533,1.7333,1.7533,60922,0
9/16/1971,1.7533,1.7533,1.7333,1.7333,55175,0
9/17/1971,1.7333,1.7333,1.7333,1.7333,159776,0
9/20/1971,1.7333,1.7533,1.7333,1.7333,139088,0
9/21/1971,1.7333,1.7533,1.7333,1.7533,170120,0
9/22/1971,1.7533,1.7533,1.7333,1.7333,83912,0
9/23/1971,1.7333,1.7533,1.7333,1.7533,78164,0
9/24/1971,1.7533,1.7533,1.7333,1.7333,101154,0
9/27/1971,1.7333,1.7333,1.6913,1.6913,79315,0
9/28/1971,1.6913,1.7127,1.6913,1.6913,260927,0
9/29/1971,1.6913,1.6913,1.6284,1.6284,590829,0
9/30/1971,1.6284,1.6284,1.5242,1.545,1189699,0
10/1/1971,1.545,1.545,1.5242,1.545,581631,0
10/4/1971,1.545,1.5868,1.545,1.5655,345992,0
10/5/1971,1.5655,1.5655,1.545,1.545,188513,0
10/6/1971,1.545,1.6079,1.545,1.6079,142534,0
10/7/1971,1.6079,1.6079,1.5868,1.5868,303459,0
10/8/1971,1.5868,1.6079,1.5868,1.5868,513813,0
10/11/1971,1.5868,1.5868,1.5868,1.5868,152879,0
10/12/1971,1.5868,1.6079,1.5868,1.5868,106900,0
10/13/1971,1.5868,1.6079,1.5868,1.5868,37931,0
10/14/1971,1.5868,1.5868,1.5868,1.5868,267827,0
10/15/1971,1.5868,1.5868,1.5868,1.5868,98855,0
10/18/1971,1.5868,1.5868,1.5868,1.5868,172422,0
10/19/1971,1.5868,1.5868,1.5655,1.5868,296561,0
10/20/1971,1.5868,1.5868,1.5655,1.5655,285070,0
10/21/1971,1.5655,1.5868,1.5655,1.5655,82761,0
10/22/1971,1.5655,1.5868,1.5655,1.5655,160925,0
10/25/1971,1.5655,1.5655,1.545,1.545,440246,0
10/26/1971,1.545,1.545,1.5031,1.5031,64370,0
10/27/1971,1.4833,1.4833,1.4617,1.4833,226446,0
10/28/1971,1.4833,1.4833,1.4617,1.4833,152879,0
10/29/1971,1.4833,1.4833,1.4617,1.4833,1469021,0
11/1/1971,1.4833,1.4833,1.4617,1.4617,177018,0
11/2/1971,1.4617,1.4617,1.3781,1.3781,281620,0
11/3/1971,1.3781,1.4197,1.3781,1.4197,118397,0
11/4/1971,1.4197,1.4197,1.3988,1.3988,285070,0
11/5/1971,1.3781,1.3781,1.3572,1.3781,124142,0
11/8/1971,1.3781,1.3781,1.3363,1.3363,249436,0
11/9/1971,1.3363,1.3363,1.3157,1.3157,142534,0
11/10/1971,1.3157,1.3157,1.2328,1.2528,1200045,0
11/11/1971,1.2528,1.3157,1.2528,1.2948,122994,0
11/12/1971,1.2948,1.3157,1.273,1.3157,221846,0
11/15/1971,1.3157,1.3363,1.2948,1.2948,226446,0
11/16/1971,1.2948,1.3157,1.2948,1.3157,186213,0
11/17/1971,1.3157,1.3157,1.273,1.2948,368979,0
11/18/1971,1.2948,1.2948,1.2528,1.2528,247137,0
11/19/1971,1.2528,1.273,1.2528,1.273,63221,0
11/22/1971,1.273,1.3157,1.273,1.2948,217249,0
11/23/1971,1.2948,1.3157,1.273,1.2948,345992,0
11/24/1971,1.2948,1.3157,1.2528,1.273,242539,0
11/26/1971,1.2948,1.3572,1.2948,1.3572,198858,0
11/29/1971,1.3781,1.4197,1.3781,1.3781,480479,0
11/30/1971,1.3781,1.3988,1.3363,1.3781,185064,0
12/1/1971,1.3781,1.4197,1.3781,1.3988,285070,0
12/2/1971,1.3988,1.4617,1.3988,1.4197,268975,0
12/3/1971,1.4197,1.5031,1.4197,1.5031,157476,0
12/6/1971,1.5031,1.5242,1.4617,1.4617,111498,0
12/7/1971,1.4408,1.4408,1.3988,1.4197,442544,0
12/8/1971,1.4197,1.4408,1.3988,1.4197,172422,0
12/9/1971,1.4197,1.4408,1.4197,1.4408,118397,0
12/10/1971,1.4408,1.4617,1.4197,1.4617,193112,0
12/13/1971,1.4617,1.5031,1.4197,1.4197,651749,0
12/14/1971,1.4197,1.4197,1.3988,1.4197,179316,0
12/15/1971,1.4408,1.4617,1.4408,1.4408,160925,0
12/16/1971,1.4617,1.5031,1.4617,1.4833,462088,0
12/17/1971,1.5242,1.5655,1.5242,1.545,296561,0
12/20/1971,1.545,1.6079,1.545,1.545,402316,0
12/21/1971,1.545,1.545,1.4833,1.5031,826469,0
12/22/1971,1.5031,1.5242,1.5031,1.5031,168972,0
12/23/1971,1.5031,1.5242,1.5031,1.5031,109200,0
12/27/1971,1.5031,1.5242,1.4833,1.4833,144834,0
12/28/1971,1.4833,1.5031,1.4833,1.5031,271276,0
12/29/1971,1.5031,1.5031,1.4617,1.4833,339094,0
12/30/1971,1.4833,1.5031,1.4833,1.4833,198858,0
12/31/1971,1.4833,1.5031,1.4833,1.4833,135636,0
1/3/1972,1.4833,1.5242,1.4833,1.4833,149433,0
1/4/1972,1.4833,1.5242,1.4833,1.5031,65519,0
1/5/1972,1.5242,1.5655,1.5242,1.5655,214952,0
1/6/1972,1.5655,1.6079,1.5655,1.5868,1006935,0
1/7/1972,1.5868,1.5868,1.545,1.545,382773,0
1/10/1972,1.545,1.5655,1.5242,1.545,66669,0
1/11/1972,1.545,1.5655,1.545,1.545,177018,0
1/12/1972,1.545,1.5655,1.5242,1.5242,228744,0
1/13/1972,1.5242,1.5242,1.5031,1.5242,72418,0
1/14/1972,1.5242,1.545,1.5242,1.545,112648,0
1/17/1972,1.545,1.5655,1.545,1.5655,62071,0
1/18/1972,1.5655,1.5868,1.5655,1.5655,71267,0
1/19/1972,1.5655,1.5868,1.545,1.545,298863,0
1/20/1972,1.545,1.5655,1.4833,1.4833,149433,0
1/21/1972,1.4833,1.5242,1.4833,1.5242,312655,0
1/24/1972,1.5242,1.545,1.5031,1.5031,124142,0
1/25/1972,1.5242,1.545,1.5242,1.545,114946,0
1/26/1972,1.545,1.5655,1.5242,1.5242,217249,0
1/27/1972,1.5242,1.545,1.5242,1.5242,293115,0
1/28/1972,1.5242,1.5242,1.4617,1.5031,378174,0
1/31/1972,1.5031,1.5031,1.4408,1.4617,121843,0
2/1/1972,1.4617,1.4617,1.4197,1.4197,216099,0
2/2/1972,1.4197,1.4197,1.3781,1.3988,760948,0
2/3/1972,1.3781,1.3781,1.3363,1.3572,431052,0
2/4/1972,1.3781,1.4408,1.3781,1.4408,167822,0
2/7/1972,1.4408,1.4408,1.4197,1.4408,90807,0
2/8/1972,1.4408,1.5031,1.4408,1.4833,101154,0
2/9/1972,1.4833,1.4833,1.4617,1.4833,95405,0
2/10/1972,1.4833,1.4833,1.4617,1.4617,156327,0
2/11/1972,1.4617,1.5031,1.4408,1.5031,104600,0
2/14/1972,1.5031,1.5242,1.4833,1.5031,270124,0
2/15/1972,1.5031,1.5242,1.4833,1.5031,102303,0
2/16/1972,1.5031,1.545,1.5031,1.545,1150618,0
2/17/1972,1.545,1.6079,1.545,1.6079,1250621,0
2/18/1972,1.6079,1.6079,1.5868,1.6079,240239,0
2/22/1972,1.6079,1.6079,1.5868,1.6079,231042,0
2/23/1972,1.5868,1.5868,1.5655,1.5868,137936,0
2/24/1972,1.5868,1.5868,1.5655,1.5655,103451,0
2/25/1972,1.5655,1.6284,1.5655,1.6284,414958,0
2/28/1972,1.6489,1.6705,1.6489,1.6705,267827,0
2/29/1972,1.6705,1.7127,1.6489,1.6913,303459,0
3/1/1972,1.6913,1.7533,1.6913,1.7533,263228,0
3/2/1972,1.7533,1.7533,1.6913,1.7127,131037,0
3/3/1972,1.7127,1.7533,1.6913,1.7127,233343,0
3/6/1972,1.7127,1.7127,1.6913,1.6913,172422,0
3/7/1972,1.6913,1.7127,1.6705,1.6913,136788,0
3/8/1972,1.6913,1.6913,1.6705,1.6913,52877,0
3/9/1972,1.6489,1.6489,1.6284,1.6489,96554,0
3/10/1972,1.6489,1.7127,1.6284,1.7127,213801,0
3/13/1972,1.7127,1.7127,1.6705,1.6705,113796,0
3/14/1972,1.6913,1.7333,1.6913,1.7333,129890,0
3/15/1972,1.7333,1.7957,1.7333,1.7746,242539,0
3/16/1972,1.7746,1.8165,1.7746,1.8165,190812,0
3/17/1972,1.8165,1.8587,1.7746,1.8376,217249,0
3/20/1972,1.8376,1.8376,1.7746,1.7957,147130,0
3/21/1972,1.7957,1.7957,1.7533,1.7957,201155,0
3/22/1972,1.7957,1.7957,1.7533,1.7533,64370,0
3/23/1972,1.7533,1.7746,1.7333,1.7746,187363,0
3/24/1972,1.7746,1.7746,1.7533,1.7533,739107,0
3/27/1972,1.7533,1.7533,1.7127,1.7333,140234,0
3/28/1972,1.7127,1.7127,1.6705,1.7127,129890,0
3/29/1972,1.7127,1.7127,1.6705,1.6913,181617,0
3/30/1972,1.6913,1.7127,1.6913,1.7127,158628,0
4/3/1972,1.7127,1.7127,1.7127,1.7127,73567,0
4/4/1972,1.7127,1.7127,1.6913,1.7127,789686,0
4/5/1972,1.7127,1.7333,1.6913,1.7127,75864,0
4/6/1972,1.7127,1.7333,1.7127,1.7333,297712,0
4/7/1972,1.7333,1.7333,1.6913,1.7127,154030,0
4/10/1972,1.7127,1.7533,1.7127,1.7333,186213,0
4/11/1972,1.7333,1.7957,1.7127,1.7957,196560,0
4/12/1972,1.8165,1.8997,1.8165,1.8587,300011,0
4/13/1972,1.8587,1.8587,1.8376,1.8376,108049,0
4/14/1972,1.8376,1.8787,1.8376,1.8587,152879,0
4/17/1972,1.8587,1.8587,1.8376,1.8376,70118,0
4/18/1972,1.8376,1.8787,1.8376,1.8787,157476,0
4/19/1972,1.8787,1.9214,1.8787,1.8997,205755,0
4/20/1972,1.8997,1.942,1.8787,1.8997,363231,0
4/21/1972,1.8997,1.9214,1.8997,1.8997,140234,0
4/24/1972,1.8997,1.8997,1.8376,1.8587,139088,0
4/25/1972,1.8376,1.8376,1.8165,1.8165,85061,0
4/26/1972,1.8165,1.8587,1.7746,1.8376,325300,0
4/27/1972,1.8376,1.8376,1.7957,1.7957,134489,0
4/28/1972,1.7957,1.8587,1.7957,1.8587,152879,0
5/1/1972,1.8587,1.8997,1.8376,1.8376,213801,0
5/2/1972,1.8376,1.8587,1.8376,1.8376,129890,0
5/3/1972,1.8376,1.8376,1.7746,1.7746,294264,0
5/4/1972,1.7746,1.7957,1.7533,1.7746,203456,0
5/5/1972,1.7746,1.7957,1.7533,1.7533,98855,0
5/8/1972,1.7533,1.7533,1.7127,1.7533,97706,0
5/9/1972,1.7533,1.7533,1.7127,1.7127,111498,0
5/10/1972,1.7127,1.7333,1.7127,1.7333,118397,0
5/11/1972,1.7333,1.7333,1.7333,1.7333,54024,0
5/12/1972,1.7333,1.7746,1.7333,1.7533,142534,0
5/15/1972,1.7533,1.7746,1.7333,1.7333,336795,0
5/16/1972,1.7333,1.7333,1.7127,1.7127,129890,0
5/17/1972,1.7127,1.7533,1.7127,1.7533,175869,0
5/18/1972,1.7746,1.7957,1.7746,1.7957,122994,0
5/19/1972,1.8165,1.8787,1.8165,1.8787,166673,0
5/22/1972,1.8787,1.8997,1.8587,1.8997,268975,0
5/23/1972,1.8997,1.8997,1.8787,1.8787,127591,0
5/24/1972,1.8787,1.9214,1.8787,1.9214,203456,0
5/25/1972,1.9214,1.9214,1.8997,1.8997,160925,0
5/26/1972,1.8997,1.8997,1.8787,1.8787,120693,0
5/30/1972,1.8997,1.9214,1.8997,1.8997,150578,0
5/31/1972,1.8997,1.8997,1.8787,1.8787,67818,0
6/1/1972,1.8787,1.8787,1.8787,1.8787,117246,0
6/2/1972,1.8787,1.8787,1.8376,1.8587,190812,0
6/5/1972,1.8376,1.8376,1.7957,1.7957,268975,0
6/6/1972,1.7957,1.7957,1.7746,1.7746,156327,0
6/7/1972,1.7746,1.7746,1.7746,1.7746,45979,0
6/8/1972,1.7957,1.8165,1.7957,1.7957,205755,0
6/9/1972,1.7957,1.7957,1.7746,1.7746,114946,0
6/12/1972,1.7746,1.7957,1.7746,1.7957,37931,0
6/13/1972,1.7957,1.7957,1.7746,1.7746,191961,0
6/14/1972,1.7746,1.8376,1.7746,1.8165,445992,0
6/15/1972,1.8165,1.8376,1.8165,1.8165,128742,0
6/16/1972,1.8165,1.8165,1.7957,1.7957,22991,0
6/19/1972,1.7957,1.7957,1.7533,1.7746,135636,0
6/20/1972,1.7746,1.7957,1.7533,1.7533,219549,0
6/21/1972,1.7533,1.7746,1.7533,1.7533,226446,0
6/22/1972,1.7333,1.7333,1.6913,1.7333,328749,0
6/23/1972,1.7333,1.7333,1.7127,1.7333,39082,0
6/26/1972,1.7333,1.7333,1.6913,1.7127,100004,0
6/27/1972,1.7127,1.7127,1.6913,1.6913,189662,0
6/28/1972,1.6913,1.7127,1.6913,1.6913,60922,0
6/29/1972,1.6913,1.6913,1.6284,1.6705,211503,0
6/30/1972,1.6705,1.6913,1.6705,1.6913,118397,0
7/3/1972,1.6913,1.6913,1.6705,1.6705,29887,0
7/5/1972,1.6913,1.6913,1.6913,1.6913,416107,0
7/6/1972,1.7127,1.7746,1.7127,1.7127,457490,0
7/7/1972,1.7127,1.7533,1.7127,1.7333,631059,0
7/10/1972,1.7333,1.7533,1.7333,1.7333,234491,0
7/11/1972,1.7333,1.7533,1.7333,1.7333,77014,0
7/12/1972,1.7333,1.7333,1.7333,1.7333,45979,0
7/13/1972,1.7333,1.7333,1.7127,1.7333,66669,0
7/14/1972,1.7333,1.7333,1.7127,1.7333,144834,0
7/17/1972,1.7333,1.7333,1.7127,1.7127,72418,0
7/18/1972,1.7127,1.7333,1.7127,1.7127,175869,0
7/19/1972,1.7127,1.7127,1.7127,1.7127,54024,0
7/20/1972,1.7127,1.7127,1.6913,1.6913,56324,0
7/21/1972,1.6913,1.7127,1.6913,1.7127,112648,0
7/24/1972,1.7127,1.7333,1.7127,1.7127,73567,0
7/25/1972,1.7127,1.7127,1.7127,1.7127,256331,0
7/26/1972,1.7127,1.7127,1.6705,1.6705,172422,0
7/27/1972,1.6705,1.6705,1.6489,1.6489,67818,0
7/28/1972,1.6489,1.6489,1.6284,1.6284,89658,0
7/31/1972,1.6284,1.6284,1.6079,1.6079,102303,0
8/1/1972,1.6284,1.6489,1.6284,1.6489,237941,0
8/2/1972,1.6489,1.6913,1.6489,1.6913,222997,0
8/3/1972,1.6913,1.7333,1.6913,1.7333,203456,0
8/4/1972,1.7333,1.7957,1.7333,1.7746,239089,0
8/7/1972,1.7957,1.8165,1.7957,1.7957,114946,0
8/8/1972,1.7957,1.8165,1.7957,1.8165,112648,0
8/9/1972,1.8165,1.8376,1.8165,1.8376,173571,0
8/10/1972,1.8587,1.942,1.8587,1.9214,177018,0
8/11/1972,1.9214,1.942,1.8587,1.942,293115,0
8/14/1972,1.942,1.9622,1.8997,1.8997,179316,0
8/15/1972,1.8997,1.8997,1.8787,1.8787,83912,0
8/16/1972,1.8787,1.8997,1.8587,1.8787,96554,0
8/17/1972,1.8787,1.8787,1.8787,1.8787,43679,0
8/18/1972,1.8997,1.942,1.8997,1.9214,111498,0
8/21/1972,1.9214,1.9836,1.9214,1.9836,177018,0
8/22/1972,1.9836,1.9836,1.942,1.9622,117246,0
8/23/1972,1.9622,1.9622,1.9214,1.9214,78164,0
8/24/1972,1.9214,1.9214,1.8997,1.8997,156327,0
8/25/1972,1.8997,1.8997,1.8787,1.8787,94257,0
8/28/1972,1.8787,1.8997,1.8787,1.8997,128742,0
8/29/1972,1.8997,1.9214,1.8787,1.8997,226446,0
8/30/1972,1.9214,1.9214,1.9214,1.9214,62071,0
8/31/1972,1.9214,1.942,1.9214,1.942,270124,0
9/1/1972,1.942,1.9622,1.942,1.9622,67818,0
9/5/1972,1.9622,1.9836,1.9622,1.9836,119543,0
9/6/1972,1.9836,1.9836,1.942,1.942,90807,0
9/7/1972,1.942,1.9622,1.942,1.942,64370,0
9/8/1972,1.942,1.942,1.9214,1.9214,216099,0
9/11/1972,1.9214,1.9214,1.8787,1.8997,28736,0
9/12/1972,1.8997,1.8997,1.8787,1.8787,140234,0
9/13/1972,1.8787,1.8997,1.8587,1.8997,277022,0
9/14/1972,1.8997,1.8997,1.8587,1.8997,137936,0
9/15/1972,1.8997,1.8997,1.8787,1.8997,194260,0
9/18/1972,1.8997,1.8997,1.8997,1.8997,72418,0
9/19/1972,1.8997,1.8997,1.8787,1.8787,78164,0
9/20/1972,1.8997,1.8997,1.8997,1.8997,37931,0
9/21/1972,1.8997,1.8997,1.8787,1.8787,55175,0
9/22/1972,1.8787,1.8787,1.8787,1.8787,18392,0
9/25/1972,1.8787,1.8787,1.8587,1.8587,25288,0
9/26/1972,1.8587,1.8787,1.8587,1.8587,260927,0
9/27/1972,1.8587,1.8787,1.8587,1.8787,37931,0
9/28/1972,1.8787,1.8787,1.8587,1.8787,60922,0
9/29/1972,1.8787,1.9214,1.8587,1.8587,131037,0
10/2/1972,1.8587,1.8787,1.8376,1.8587,155179,0
10/3/1972,1.8587,1.8587,1.8376,1.8376,36783,0
10/4/1972,1.8376,1.8587,1.8165,1.8165,173571,0
10/5/1972,1.7746,1.7746,1.7333,1.7533,208055,0
10/6/1972,1.7533,1.7533,1.6913,1.7127,181617,0
10/9/1972,1.7127,1.7333,1.6913,1.7333,98855,0
10/10/1972,1.7333,1.7957,1.7333,1.7746,190812,0
10/11/1972,1.7746,1.7746,1.7333,1.7333,89658,0
10/12/1972,1.7333,1.7333,1.7127,1.7127,48278,0
10/13/1972,1.7127,1.7127,1.7127,1.7127,79315,0
10/16/1972,1.7127,1.7333,1.7127,1.7127,87360,0
10/17/1972,1.7127,1.7333,1.7127,1.7333,77014,0
10/18/1972,1.7533,1.7746,1.7533,1.7533,137936,0
10/19/1972,1.7533,1.7746,1.7533,1.7533,228744,0
10/20/1972,1.7533,1.7746,1.7333,1.7746,112648,0
10/23/1972,1.7957,1.8376,1.7957,1.7957,157476,0
10/24/1972,1.7957,1.7957,1.7746,1.7957,74715,0
10/25/1972,1.7957,1.8165,1.7746,1.7957,95405,0
10/26/1972,1.8165,1.8376,1.8165,1.8376,72418,0
10/27/1972,1.8376,1.8376,1.8165,1.8165,43679,0
10/30/1972,1.7957,1.7957,1.7533,1.7746,56324,0
10/31/1972,1.7533,1.7533,1.7127,1.7333,151731,0
11/1/1972,1.7333,1.7533,1.7127,1.7333,97706,0
11/2/1972,1.7333,1.7333,1.6913,1.7333,106900,0
11/3/1972,1.7333,1.7533,1.7127,1.7333,82761,0
11/6/1972,1.7333,1.7333,1.7127,1.7127,131037,0
11/8/1972,1.6913,1.6913,1.6913,1.6913,110348,0
11/9/1972,1.6913,1.6913,1.6284,1.6705,185064,0
11/10/1972,1.7127,1.7533,1.7127,1.7333,205755,0
11/13/1972,1.7333,1.7533,1.7333,1.7533,106900,0
11/14/1972,1.7533,1.7746,1.7333,1.7746,150578,0
11/15/1972,1.7746,1.8376,1.7746,1.8376,263228,0
11/16/1972,1.8376,1.8376,1.8165,1.8376,142534,0
11/17/1972,1.8376,1.8376,1.8376,1.8376,81613,0
11/20/1972,1.8376,1.8376,1.8376,1.8376,60922,0
11/21/1972,1.8376,1.8787,1.8376,1.8587,172422,0
11/22/1972,1.8997,1.9214,1.8997,1.9214,172422,0
11/24/1972,1.942,1.9622,1.942,1.9622,126442,0
11/27/1972,1.9622,1.9836,1.9622,1.9836,403465,0
11/28/1972,1.9836,2.0249,1.9836,2.0043,143683,0
11/29/1972,2.0043,2.0249,2.0043,2.0043,364383,0
11/30/1972,2.0043,2.0043,2.0043,2.0043,189662,0
12/1/1972,2.0043,2.0043,1.9836,2.0043,118397,0
12/4/1972,2.0043,2.0043,1.9836,1.9836,221846,0
12/5/1972,1.9836,1.9836,1.9622,1.9622,257480,0
12/6/1972,1.9622,1.9622,1.9622,1.9622,81613,0
12/7/1972,1.9622,1.9836,1.9622,1.9622,125294,0
12/8/1972,1.9622,1.9622,1.942,1.942,124142,0
12/11/1972,1.9622,1.9836,1.9622,1.9836,236789,0
12/12/1972,2.0043,2.0249,2.0043,2.0043,328749,0
12/13/1972,2.0043,2.0249,2.0043,2.0043,93107,0
12/14/1972,2.0043,2.0249,1.9622,2.0043,536801,0
12/15/1972,2.0043,2.0043,1.9836,1.9836,181617,0
12/18/1972,1.9836,1.9836,1.9622,1.9622,293115,0
12/19/1972,1.9622,2.0043,1.9622,1.9622,313806,0
12/20/1972,1.9622,1.9836,1.9622,1.9622,191961,0
12/21/1972,1.9622,1.9622,1.8997,1.8997,227595,0
12/22/1972,1.8997,1.8997,1.8587,1.8587,113796,0
12/26/1972,1.8787,1.9214,1.8787,1.8997,212652,0
12/27/1972,1.8997,1.9214,1.8997,1.8997,100004,0
12/29/1972,1.8997,1.9622,1.8787,1.8787,190812,0
1/2/1973,1.9214,1.9622,1.9214,1.9622,240239,0
1/3/1973,1.9622,2.0249,1.9622,2.0249,233343,0
1/4/1973,2.0249,2.0463,2.0249,2.0463,182765,0
1/5/1973,2.0463,2.0463,2.0249,2.0463,203456,0
1/8/1973,2.0463,2.0672,2.0249,2.0672,64370,0
1/9/1973,2.0672,2.0672,2.0249,2.0463,202307,0
1/10/1973,2.0463,2.0463,2.0249,2.0249,293115,0
1/11/1973,2.0249,2.1292,2.0249,2.1088,1212690,0
1/12/1973,2.1088,2.1088,2.0672,2.0672,1024177,0
1/15/1973,2.0672,2.0883,2.0672,2.0672,178169,0
1/16/1973,2.0672,2.0672,2.0463,2.0463,295415,0
1/17/1973,2.0463,2.0672,2.0463,2.0672,288516,0
1/18/1973,2.0672,2.0672,2.0043,2.0043,481627,0
1/19/1973,2.0043,2.0043,1.9622,1.9836,177018,0
1/22/1973,1.9836,2.0249,1.9836,1.9836,94257,0
1/23/1973,1.9836,2.0043,1.9836,2.0043,179316,0
1/24/1973,2.0043,2.0249,1.9836,1.9836,96554,0
1/26/1973,1.9836,1.9836,1.9622,1.9622,134489,0
1/29/1973,1.9622,1.9622,1.9214,1.9214,102303,0
1/30/1973,1.9214,1.942,1.9214,1.942,67818,0
1/31/1973,1.942,1.9622,1.942,1.9622,33336,0
2/1/1973,1.9622,1.9836,1.9214,1.9214,206904,0
2/2/1973,1.9214,1.942,1.8997,1.8997,102303,0
2/5/1973,1.8997,1.9214,1.8787,1.8787,110348,0
2/6/1973,1.8997,1.8997,1.8997,1.8997,58624,0
2/7/1973,1.8997,1.8997,1.8587,1.8587,429900,0
2/8/1973,1.8587,1.8587,1.8165,1.8165,190812,0
2/9/1973,1.8165,1.8376,1.7957,1.8376,375876,0
2/12/1973,1.8165,1.8165,1.8165,1.8165,37931,0
2/13/1973,1.8165,1.8787,1.8165,1.8165,243687,0
2/14/1973,1.8165,1.8376,1.7957,1.7957,183915,0
2/15/1973,1.7957,1.8165,1.7957,1.8165,78164,0
2/16/1973,1.8165,1.8587,1.8165,1.8587,113796,0
2/20/1973,1.8787,1.9214,1.8787,1.8997,209204,0
2/21/1973,1.8997,1.8997,1.8165,1.8376,260927,0
2/22/1973,1.8376,1.8376,1.7957,1.7957,68967,0
2/23/1973,1.7957,1.8165,1.7957,1.7957,132189,0
2/26/1973,1.7957,1.8165,1.7957,1.7957,286218,0
2/27/1973,1.7957,1.8165,1.7957,1.7957,166673,0
2/28/1973,1.7957,1.8165,1.7957,1.7957,201155,0
3/1/1973,1.8165,1.8376,1.8165,1.8165,491974,0
3/2/1973,1.8165,1.8376,1.7957,1.8165,236789,0
3/5/1973,1.8165,1.8376,1.8165,1.8376,291967,0
3/6/1973,1.8587,1.942,1.8587,1.942,274724,0
3/7/1973,1.9214,1.9214,1.8787,1.8997,218400,0
3/8/1973,1.8997,1.8997,1.8787,1.8787,118397,0
3/9/1973,1.8787,1.8997,1.8787,1.8997,162076,0
3/12/1973,1.8997,1.8997,1.8997,1.8997,258631,0
3/13/1973,1.8997,1.8997,1.8997,1.8997,171271,0
3/14/1973,1.8997,1.8997,1.8787,1.8997,110348,0
3/15/1973,1.8787,1.8787,1.8587,1.8587,317252,0
3/16/1973,1.8587,1.8587,1.8376,1.8376,124142,0
3/19/1973,1.8376,1.8587,1.8376,1.8587,187363,0
3/20/1973,1.8587,1.8587,1.8165,1.8165,183915,0
3/21/1973,1.8165,1.8587,1.8165,1.8165,140234,0
3/22/1973,1.8165,1.8165,1.7533,1.7533,187363,0
3/23/1973,1.7533,1.7746,1.7127,1.7333,355186,0
3/26/1973,1.7533,1.7746,1.7533,1.7533,75864,0
3/27/1973,1.7957,1.8587,1.7957,1.8376,319553,0
3/28/1973,1.8376,1.8376,1.7957,1.7957,152879,0
3/29/1973,1.7957,1.8376,1.7746,1.8376,173571,0
3/30/1973,1.8376,1.8587,1.8376,1.8376,57473,0
4/2/1973,1.8587,1.8787,1.8587,1.8587,104600,0
4/3/1973,1.8587,1.8787,1.8587,1.8787,77014,0
4/4/1973,1.8787,1.8787,1.8587,1.8587,55175,0
4/5/1973,1.8587,1.8587,1.8165,1.8376,2651826,0
4/6/1973,1.8376,1.8376,1.7746,1.7957,843711,0
4/9/1973,1.8165,1.8787,1.8165,1.8787,890838,0
4/10/1973,1.8787,1.8787,1.8587,1.8587,680486,0
4/11/1973,1.8587,1.8997,1.8587,1.8997,360934,0
4/12/1973,1.9214,1.9622,1.9214,1.9622,478180,0
4/13/1973,1.9622,2.0043,1.942,2.0043,413809,0
4/16/1973,2.0043,2.0249,1.942,2.0043,513813,0
4/17/1973,2.0043,2.0043,1.9622,1.9836,271276,0
4/18/1973,1.9836,1.9836,1.942,1.9622,271276,0
4/19/1973,1.9622,2.0463,1.942,2.0463,357486,0
4/23/1973,2.0463,2.0463,2.0043,2.0043,370130,0
4/24/1973,2.0043,2.0043,1.9622,1.9622,462088,0
4/25/1973,1.9622,1.9622,1.9214,1.9214,274724,0
4/26/1973,1.9214,2.0249,1.8997,2.0249,290815,0
4/27/1973,2.0249,2.0249,1.9836,2.0043,304610,0
4/30/1973,2.0043,2.0043,1.9622,1.9836,159776,0
5/1/1973,1.9836,2.0463,1.9836,2.0249,343691,0
5/2/1973,2.0249,2.0672,2.0249,2.0672,227595,0
5/3/1973,2.0672,2.1508,2.0043,2.1292,951760,0
5/4/1973,2.1292,2.1508,2.1292,2.1292,835663,0
5/7/1973,2.1508,2.1508,2.1088,2.1508,363231,0
5/8/1973,2.1508,2.2544,2.1508,2.2544,523008,0
5/9/1973,2.2544,2.2972,2.2342,2.2544,609219,0
5/10/1973,2.2342,2.2342,2.1717,2.1717,402316,0
5/11/1973,2.1508,2.1508,2.1088,2.1088,568987,0
5/14/1973,2.0883,2.0883,2.0463,2.0672,304610,0
5/15/1973,2.0672,2.1921,2.0463,2.1717,744856,0
5/16/1973,2.1717,2.1921,2.1088,2.1508,547147,0
5/17/1973,2.1508,2.1717,2.1508,2.1508,306909,0
5/18/1973,2.1292,2.1292,2.0672,2.0883,454041,0
5/21/1973,2.0883,2.1088,2.0463,2.1088,428753,0
5/22/1973,2.1292,2.1717,2.1292,2.1508,541399,0
5/23/1973,2.1508,2.1717,2.1292,2.1508,588529,0
5/24/1973,2.1508,2.1921,2.1508,2.1921,352886,0
5/25/1973,2.1921,2.2139,2.1717,2.1921,519558,0
5/29/1973,2.1717,2.1717,2.1292,2.1292,103451,0
5/30/1973,2.1292,2.1292,2.1088,2.1088,167822,0
5/31/1973,2.1088,2.1292,2.0883,2.1088,245986,0
6/1/1973,2.1088,2.1088,2.0463,2.0883,210352,0
6/4/1973,2.0883,2.1088,2.0883,2.1088,211503,0
6/5/1973,2.1088,2.1508,2.1088,2.1088,151731,0
6/6/1973,2.1508,2.1717,2.1508,2.1508,155179,0
6/7/1973,2.1508,2.1508,2.1088,2.1292,257480,0
6/8/1973,2.1292,2.1717,2.1292,2.1717,387373,0
6/11/1973,2.1717,2.1717,2.1508,2.1508,96554,0
6/12/1973,2.1508,2.2139,2.1508,2.2139,395417,0
6/13/1973,2.2139,2.2139,2.1921,2.2139,226446,0
6/14/1973,2.2139,2.2139,2.1717,2.1717,460937,0
6/15/1973,2.1508,2.1508,2.1088,2.1292,344840,0
6/18/1973,2.1292,2.1292,2.1292,2.1292,245986,0
6/19/1973,2.1292,2.1508,2.1292,2.1292,224145,0
6/20/1973,2.1292,2.1292,2.1292,2.1292,94257,0
6/21/1973,2.1088,2.1088,2.0883,2.0883,109200,0
6/22/1973,2.0883,2.1292,2.0883,2.0883,118397,0
6/25/1973,2.0883,2.0883,2.0672,2.0883,100004,0
6/26/1973,2.0883,2.1292,2.0883,2.1088,196560,0
6/27/1973,2.1088,2.1292,2.0883,2.1292,244838,0
6/28/1973,2.1088,2.1088,2.0883,2.1088,428753,0
6/29/1973,2.1088,2.1088,2.0883,2.1088,213801,0
7/2/1973,2.1088,2.1088,2.0883,2.0883,174721,0
7/3/1973,2.0672,2.0672,2.0463,2.0463,209204,0
7/5/1973,2.0463,2.0463,2.0463,2.0463,203456,0
7/6/1973,2.0463,2.0672,2.0463,2.0463,116097,0
7/9/1973,2.0463,2.0672,2.0463,2.0672,124142,0
7/10/1973,2.0672,2.1088,2.0672,2.0672,179316,0
7/11/1973,2.0672,2.0672,2.0463,2.0672,380473,0
7/12/1973,2.0672,2.0883,2.0463,2.0672,623011,0
7/13/1973,2.0672,2.0672,2.0463,2.0463,272425,0
7/16/1973,2.0463,2.0672,2.0463,2.0463,110348,0
7/17/1973,2.0463,2.0672,2.0249,2.0249,400013,0
7/18/1973,2.0249,2.1292,2.0249,2.1292,713821,0
7/19/1973,2.1292,2.2139,2.0883,2.1921,1333384,0
7/20/1973,2.1921,2.2139,2.1921,2.2139,239089,0
7/23/1973,2.2139,2.2342,2.2139,2.2342,258631,0
7/24/1973,2.2139,2.2139,2.1921,2.1921,255183,0
7/25/1973,2.2342,2.2972,2.2342,2.2759,788536,0
7/26/1973,2.2759,2.3178,2.2544,2.3178,289666,0
7/27/1973,2.3178,2.359,2.3178,2.3386,382773,0
7/30/1973,2.3799,2.4635,2.3799,2.4635,625313,0
7/31/1973,2.4635,2.4842,2.3799,2.3799,419556,0
8/1/1973,2.3799,2.3799,2.3178,2.359,520710,0
8/2/1973,2.359,2.4426,2.359,2.4426,179316,0
8/3/1973,2.4426,2.4635,2.3799,2.4426,213801,0
8/6/1973,2.4635,2.5269,2.4426,2.5269,164373,0
8/7/1973,2.5269,2.5269,2.4842,2.5269,679337,0
8/8/1973,2.5269,2.5269,2.4426,2.4635,368979,0
8/9/1973,2.4635,2.4842,2.4426,2.4635,459788,0
8/10/1973,2.4635,2.4635,2.4222,2.4426,156327,0
8/13/1973,2.4426,2.4426,2.4222,2.4222,206904,0
8/14/1973,2.4222,2.4222,2.359,2.359,403465,0
8/15/1973,2.359,2.4222,2.359,2.4222,267827,0
8/16/1973,2.4222,2.4426,2.4222,2.4426,533353,0
8/17/1973,2.4426,2.4635,2.4426,2.4635,119543,0
8/20/1973,2.4635,2.4842,2.4426,2.4842,119543,0
8/21/1973,2.4842,2.5058,2.4426,2.4426,579332,0
8/22/1973,2.4426,2.4635,2.4426,2.4635,244838,0
8/23/1973,2.4635,2.5058,2.4635,2.4635,260927,0
8/24/1973,2.4635,2.4842,2.4635,2.4635,140234,0
8/27/1973,2.4635,2.4635,2.4635,2.4635,96554,0
8/28/1973,2.4635,2.4842,2.4635,2.4842,170120,0
8/29/1973,2.5269,2.5889,2.5269,2.5682,634507,0
8/30/1973,2.5682,2.5889,2.5682,2.5889,280470,0
8/31/1973,2.5889,2.6309,2.5889,2.6309,354036,0
9/4/1973,2.6098,2.6098,2.5889,2.6098,164373,0
9/5/1973,2.5889,2.5889,2.5682,2.5889,283919,0
9/6/1973,2.5889,2.6098,2.5682,2.5682,226446,0
9/7/1973,2.5682,2.6098,2.5682,2.5889,149433,0
9/10/1973,2.5889,2.6098,2.5889,2.6098,381624,0
9/11/1973,2.6098,2.6098,2.5889,2.5889,171271,0
9/12/1973,2.5889,2.5889,2.5269,2.5889,242539,0
9/13/1973,2.5889,2.6098,2.5682,2.5889,435649,0
9/14/1973,2.5889,2.5889,2.5682,2.5889,280470,0
9/17/1973,2.5889,2.6309,2.5889,2.6098,310356,0
9/18/1973,2.6309,2.6723,2.6309,2.6517,352886,0
9/19/1973,2.6723,2.735,2.6723,2.735,690832,0
9/20/1973,2.735,2.735,2.6936,2.6936,409209,0
9/21/1973,2.6936,2.7142,2.6936,2.7142,437949,0
9/24/1973,2.6936,2.6936,2.6517,2.6723,295415,0
9/25/1973,2.6723,2.6723,2.5889,2.6517,736811,0
9/26/1973,2.6517,2.6723,2.6309,2.6517,316104,0
9/27/1973,2.6517,2.6936,2.6517,2.6723,478180,0
9/28/1973,2.6723,2.6936,2.6517,2.6723,367830,0
10/1/1973,2.6723,2.6723,2.6309,2.6723,247137,0
10/2/1973,2.6723,2.6723,2.6517,2.6723,282770,0
10/3/1973,2.6723,2.735,2.6723,2.735,411510,0
10/4/1973,2.735,2.756,2.735,2.735,478180,0
10/5/1973,2.735,2.8394,2.735,2.8394,536801,0
10/8/1973,2.8394,2.9235,2.8187,2.9025,496571,0
10/9/1973,2.9025,2.9235,2.9025,2.9025,390819,0
10/10/1973,2.9025,2.9025,2.8394,2.8814,568987,0
10/11/1973,2.8814,2.9025,2.8814,2.9025,394270,0
10/12/1973,2.9025,2.9235,2.8814,2.9235,465535,0
10/15/1973,2.9235,2.9235,2.9025,2.9025,304610,0
10/16/1973,2.9025,2.9235,2.9025,2.9025,393118,0
10/17/1973,2.9025,2.9235,2.9025,2.9025,539101,0
10/18/1973,2.9025,2.9235,2.756,2.8394,1343729,0
10/19/1973,2.8394,2.8814,2.7976,2.8394,485077,0
10/22/1973,2.8394,2.8394,2.7976,2.8187,286218,0
10/23/1973,2.8187,2.8394,2.7976,2.8394,372427,0
10/24/1973,2.8394,2.8603,2.8187,2.8394,239089,0
10/25/1973,2.8394,2.8394,2.8187,2.8394,160925,0
10/26/1973,2.8394,2.8603,2.8394,2.8394,180465,0
10/29/1973,2.8603,2.9025,2.8603,2.8814,490822,0
10/30/1973,2.8814,2.9025,2.8603,2.8603,724166,0
10/31/1973,2.8603,2.8603,2.8394,2.8603,151731,0
11/1/1973,2.8603,2.8814,2.8394,2.8394,190812,0
11/2/1973,2.8603,2.8603,2.756,2.756,1458676,0
11/5/1973,2.7142,2.7142,2.5889,2.5889,1175906,0
11/6/1973,2.6098,2.6517,2.6098,2.6309,387373,0
11/7/1973,2.6309,2.6309,2.5889,2.5889,608068,0
11/8/1973,2.6309,2.6936,2.6309,2.6517,325300,0
11/9/1973,2.6517,2.6517,2.5889,2.6098,321852,0
11/12/1973,2.6098,2.6098,2.4635,2.4842,627610,0
11/13/1973,2.4842,2.4842,2.359,2.4222,634507,0
11/14/1973,2.4015,2.4015,2.3178,2.3386,364383,0
11/15/1973,2.3386,2.4222,2.2972,2.3178,1165564,0
11/16/1973,2.3178,2.4015,2.2972,2.3178,644852,0
11/19/1973,2.3178,2.3799,2.2759,2.2759,551746,0
11/20/1973,2.2544,2.2544,2.1508,2.2139,495420,0
11/21/1973,2.2139,2.2972,2.2139,2.2544,862101,0
11/23/1973,2.2972,2.3178,2.2972,2.2972,347140,0
11/26/1973,2.2544,2.2544,2.1921,2.1921,364383,0
11/27/1973,2.1921,2.2544,2.1921,2.2139,567838,0
11/28/1973,2.2342,2.3386,2.2342,2.3386,554044,0
11/29/1973,2.359,2.5269,2.359,2.4842,616114,0
11/30/1973,2.4842,2.5058,2.4842,2.4842,158628,0
12/3/1973,2.4635,2.4635,2.4426,2.4426,108049,0
12/4/1973,2.4426,2.4842,2.4426,2.4635,241389,0
12/5/1973,2.4635,2.4842,2.4635,2.4635,270124,0
12/6/1973,2.4635,2.5475,2.4635,2.5475,187363,0
12/7/1973,2.5475,2.735,2.5475,2.7142,756350,0
12/10/1973,2.7142,2.8603,2.7142,2.7776,698877,0
12/11/1973,2.756,2.756,2.6517,2.6517,321852,0
12/12/1973,2.6309,2.6309,2.5682,2.6309,588529,0
12/13/1973,2.6309,2.7142,2.5682,2.5682,473580,0
12/14/1973,2.5682,2.6723,2.5682,2.6517,389669,0
12/17/1973,2.6517,2.6723,2.6309,2.6517,144834,0
12/18/1973,2.6517,2.6936,2.6517,2.6936,231042,0
12/19/1973,2.6936,2.6936,2.5058,2.5889,434500,0
12/20/1973,2.5889,2.5889,2.5269,2.5475,122994,0
12/21/1973,2.5475,2.6309,2.5475,2.6309,172422,0
12/24/1973,2.6098,2.6098,2.5889,2.5889,89658,0
12/26/1973,2.6309,2.6723,2.6309,2.6723,67818,0
12/27/1973,2.6723,2.7142,2.6517,2.6517,244838,0
12/28/1973,2.6517,2.6723,2.6098,2.6309,227595,0
12/31/1973,2.6309,2.6723,2.5889,2.6517,110348,0
1/2/1974,2.6517,2.6517,2.6309,2.6517,100004,0
1/3/1974,2.6936,2.735,2.6936,2.735,616114,0
1/4/1974,2.7776,2.8603,2.7776,2.8394,481627,0
1/7/1974,2.7976,2.7976,2.756,2.7976,128742,0
1/8/1974,2.7976,2.8603,2.7976,2.7976,202307,0
1/9/1974,2.7776,2.7776,2.6723,2.6723,150578,0
1/10/1974,2.6517,2.6517,2.5058,2.5058,590829,0
1/11/1974,2.5058,2.6309,2.5058,2.6098,573585,0
1/14/1974,2.6517,2.6936,2.6517,2.6723,525307,0
1/15/1974,2.6723,2.7142,2.6517,2.7142,228744,0
1/16/1974,2.7142,2.7142,2.6936,2.7142,181617,0
1/17/1974,2.7142,2.7976,2.6936,2.7976,310356,0
1/18/1974,2.7976,2.7976,2.7776,2.7976,726465,0
1/21/1974,2.7976,2.7976,2.6723,2.7776,539101,0
1/22/1974,2.7776,2.8814,2.756,2.8187,445992,0
1/23/1974,2.8187,2.8187,2.7976,2.7976,159776,0
1/24/1974,2.7776,2.7776,2.6723,2.6723,244838,0
1/25/1974,2.6723,2.735,2.6723,2.7142,116097,0
1/28/1974,2.7142,2.735,2.7142,2.7142,114946,0
1/29/1974,2.7142,2.7142,2.6936,2.6936,93107,0
1/30/1974,2.6936,2.7142,2.6723,2.6936,297712,0
1/31/1974,2.6936,2.6936,2.6098,2.6517,304610,0
2/1/1974,2.6517,2.6517,2.5475,2.6098,388521,0
2/4/1974,2.5682,2.5682,2.4015,2.4015,617648,0
2/5/1974,2.4015,2.4015,2.2972,2.3178,361699,0
2/6/1974,2.3178,2.3799,2.3178,2.3799,245220,0
2/7/1974,2.3799,2.4015,2.3799,2.3799,130272,0
2/8/1974,2.4015,2.4015,2.3799,2.3799,218400,0
2/11/1974,2.3799,2.3799,2.359,2.359,186980,0
2/12/1974,2.359,2.359,2.3386,2.3386,336410,0
2/13/1974,2.3386,2.359,2.3386,2.3386,107284,0
2/14/1974,2.3386,2.3799,2.3178,2.3799,371663,0
2/15/1974,2.3799,2.4015,2.359,2.4015,173951,0
2/19/1974,2.4015,2.4426,2.359,2.359,364766,0
2/20/1974,2.359,2.4222,2.359,2.4222,173185,0
2/21/1974,2.4222,2.5682,2.4222,2.5682,172422,0
2/22/1974,2.5682,2.6098,2.5475,2.6098,450593,0
2/25/1974,2.6098,2.6309,2.5889,2.5889,185447,0
2/26/1974,2.6098,2.735,2.6098,2.7142,336410,0
2/27/1974,2.7142,2.735,2.6936,2.6936,1289703,0
2/28/1974,2.6723,2.6723,2.6309,2.6517,688150,0
3/1/1974,2.6517,2.6517,2.5889,2.6098,402316,0
3/4/1974,2.6098,2.6309,2.5889,2.6309,181617,0
3/5/1974,2.6517,2.6936,2.6517,2.6517,363998,0
3/6/1974,2.6517,2.6517,2.6098,2.6309,279705,0
3/7/1974,2.5889,2.5889,2.5682,2.5889,144066,0
3/8/1974,2.5889,2.5889,2.5682,2.5682,220698,0
3/11/1974,2.5682,2.6309,2.5058,2.6098,695813,0
3/12/1974,2.6098,2.6517,2.5889,2.6517,252883,0
3/13/1974,2.6517,2.6723,2.6309,2.6723,420707,0
3/14/1974,2.6723,2.7142,2.6517,2.6517,254417,0
3/15/1974,2.6517,2.6517,2.6309,2.6517,336410,0
3/18/1974,2.6309,2.6309,2.5682,2.5682,212268,0
3/19/1974,2.5682,2.5889,2.5682,2.5889,124910,0
3/20/1974,2.5889,2.6098,2.5889,2.5889,304227,0
3/21/1974,2.5889,2.6309,2.5889,2.6309,192345,0
3/22/1974,2.6309,2.6309,2.6309,2.6309,40614,0
3/25/1974,2.6098,2.6098,2.5682,2.5889,405380,0
3/26/1974,2.5889,2.5889,2.5682,2.5889,194642,0
3/27/1974,2.5889,2.6309,2.5889,2.5889,180083,0
3/28/1974,2.5889,2.6098,2.5682,2.5889,463618,0
3/29/1974,2.5889,2.6309,2.5889,2.5889,96554,0
4/1/1974,2.6098,2.6723,2.6098,2.6309,278938,0
4/2/1974,2.6309,2.6936,2.6309,2.6936,671290,0
4/3/1974,2.6936,2.756,2.6936,2.735,469748,0
4/4/1974,2.735,2.756,2.7142,2.735,395417,0
4/5/1974,2.7142,2.7142,2.6309,2.6936,138702,0
4/8/1974,2.6936,2.7142,2.6517,2.7142,68967,0
4/9/1974,2.7142,2.7976,2.7142,2.7776,800031,0
4/10/1974,2.7776,2.7776,2.735,2.735,199241,0
4/11/1974,2.735,2.7776,2.735,2.756,442163,0
4/15/1974,2.756,2.7776,2.735,2.756,176250,0
4/16/1974,2.756,2.8603,2.756,2.8603,406910,0
4/17/1974,2.8603,2.8603,2.8187,2.8187,724166,0
4/18/1974,2.8187,2.8394,2.7976,2.7976,301162,0
4/19/1974,2.7976,2.8187,2.756,2.7976,371663,0
4/22/1974,2.7976,2.8394,2.7776,2.8187,183915,0
4/23/1974,2.7976,2.7976,2.756,2.756,121077,0
4/24/1974,2.756,2.756,2.7142,2.7142,692747,0
4/25/1974,2.7142,2.7142,2.6723,2.6936,212268,0
4/26/1974,2.6936,2.7142,2.6723,2.7142,1048315,0
4/29/1974,2.7142,2.756,2.6936,2.756,234491,0
4/30/1974,2.756,2.7976,2.735,2.735,446759,0
5/1/1974,2.735,2.7776,2.735,2.7776,500404,0
5/2/1974,2.7776,2.7976,2.756,2.756,327213,0
5/3/1974,2.756,2.756,2.7142,2.756,237556,0
5/6/1974,2.735,2.735,2.6936,2.735,252118,0
5/7/1974,2.735,2.756,2.7142,2.735,271276,0
5/8/1974,2.735,2.7776,2.7142,2.756,291200,0
5/9/1974,2.756,2.7776,2.756,2.7776,192345,0
5/10/1974,2.7776,2.7976,2.7776,2.7776,479711,0
5/13/1974,2.7776,2.7776,2.756,2.7776,133337,0
5/14/1974,2.7776,2.7976,2.7776,2.7976,337176,0
5/15/1974,2.7976,2.8394,2.7776,2.8187,289666,0
5/16/1974,2.8187,2.8187,2.5058,2.5058,1065944,0
5/17/1974,2.5058,2.5682,2.4426,2.4842,1097361,0
5/20/1974,2.4842,2.5682,2.4842,2.4842,550211,0
5/21/1974,2.4842,2.5682,2.4842,2.5475,240621,0
5/22/1974,2.5475,2.6309,2.5269,2.5269,343307,0
5/23/1974,2.5269,2.5475,2.4635,2.4842,531821,0
5/24/1974,2.4842,2.5269,2.4222,2.4635,697345,0
5/28/1974,2.4635,2.4635,2.4426,2.4635,197709,0
5/29/1974,2.4426,2.4426,2.1508,2.1717,783938,0
5/30/1974,2.1717,2.2544,2.1717,2.2544,441397,0
5/31/1974,2.2544,2.2544,2.2342,2.2544,55175,0
6/3/1974,2.2544,2.3178,2.2342,2.3178,129507,0
6/4/1974,2.359,2.4222,2.359,2.4015,290432,0
6/5/1974,2.4015,2.4015,2.359,2.4015,186213,0
6/6/1974,2.4015,2.4635,2.359,2.4635,227595,0
6/7/1974,2.4635,2.5058,2.4635,2.4635,298863,0
6/10/1974,2.4635,2.4842,2.4222,2.4842,223763,0
6/11/1974,2.4842,2.4842,2.4426,2.4426,384689,0
6/12/1974,2.4015,2.4015,2.2759,2.3799,341009,0
6/13/1974,2.3799,2.3799,2.359,2.359,91192,0
6/14/1974,2.359,2.359,2.3178,2.359,177018,0
6/17/1974,2.3386,2.3386,2.3178,2.3386,106517,0
6/18/1974,2.3386,2.359,2.3178,2.3178,65137,0
6/19/1974,2.3178,2.359,2.3178,2.3386,181617,0
6/20/1974,2.3386,2.359,2.3178,2.3178,377793,0
6/21/1974,2.2972,2.2972,2.2759,2.2972,213801,0
6/24/1974,2.2972,2.3178,2.2972,2.3178,85826,0
6/25/1974,2.3178,2.3799,2.3178,2.359,112648,0
6/26/1974,2.359,2.359,2.3386,2.3386,104985,0
6/27/1974,2.3386,2.3386,2.2972,2.3178,160925,0
6/28/1974,2.3178,2.359,2.3178,2.359,36017,0
7/1/1974,2.3799,2.4222,2.3799,2.4222,91192,0
7/2/1974,2.4222,2.4426,2.4222,2.4222,135636,0
7/3/1974,2.4222,2.4222,2.4015,2.4015,98855,0
7/5/1974,2.4222,2.4426,2.4222,2.4222,50576,0
7/8/1974,2.4015,2.4015,2.3799,2.3799,95023,0
7/9/1974,2.4015,2.4635,2.4015,2.4015,204606,0
7/10/1974,2.4015,2.4222,2.4015,2.4222,246752,0
7/11/1974,2.4222,2.5269,2.4015,2.5058,330281,0
7/12/1974,2.5475,2.6517,2.5475,2.6517,289666,0
7/15/1974,2.6517,2.6723,2.5889,2.6098,491209,0
7/16/1974,2.6098,2.6309,2.5682,2.6098,192345,0
7/17/1974,2.6098,2.756,2.6098,2.735,334111,0
7/18/1974,2.735,2.7776,2.7142,2.7142,497338,0
7/19/1974,2.7142,2.735,2.5889,2.6936,291967,0
7/22/1974,2.6936,2.7776,2.6936,2.7776,75099,0
7/23/1974,2.7776,2.8187,2.735,2.756,381624,0
7/24/1974,2.735,2.735,2.7142,2.735,177018,0
7/25/1974,2.735,2.735,2.6936,2.7142,156327,0
7/26/1974,2.7142,2.7142,2.6936,2.7142,208439,0
7/29/1974,2.6723,2.6723,2.6517,2.6517,334879,0
7/30/1974,2.6517,2.6936,2.6098,2.6309,308057,0
7/31/1974,2.6309,2.6309,2.5682,2.6098,45211,0
8/1/1974,2.6098,2.6517,2.5682,2.5889,41379,0
8/2/1974,2.5889,2.6309,2.5889,2.6309,151731,0
8/5/1974,2.6309,2.6936,2.6309,2.6936,118012,0
8/6/1974,2.6936,2.7976,2.6936,2.7142,664393,0
8/7/1974,2.7142,2.7976,2.7142,2.7776,101920,0
8/8/1974,2.7776,2.7976,2.7142,2.756,376260,0
8/9/1974,2.756,2.7976,2.735,2.756,237556,0
8/12/1974,2.756,2.7776,2.7142,2.735,63604,0
8/13/1974,2.7142,2.7142,2.6098,2.6098,133337,0
8/14/1974,2.6098,2.6309,2.5889,2.6309,118012,0
8/15/1974,2.6309,2.7142,2.6309,2.6309,243687,0
8/16/1974,2.6309,2.6936,2.6098,2.6098,131807,0
8/19/1974,2.5889,2.5889,2.5475,2.5682,78929,0
8/20/1974,2.5889,2.6309,2.5889,2.5889,57473,0
8/21/1974,2.5889,2.6098,2.5889,2.5889,62071,0
8/22/1974,2.5889,2.6098,2.5475,2.5889,171655,0
8/23/1974,2.5682,2.5682,2.4635,2.4635,1098126,0
8/26/1974,2.4222,2.4222,2.359,2.3799,249817,0
8/27/1974,2.3799,2.4015,2.2972,2.3178,121077,0
8/28/1974,2.3178,2.359,2.2972,2.2972,332579,0
8/29/1974,2.2759,2.2759,2.2544,2.2544,82761,0
8/30/1974,2.2972,2.359,2.2972,2.3386,286600,0
9/3/1974,2.3386,2.359,2.3178,2.3178,115714,0
9/4/1974,2.2972,2.2972,2.2544,2.2972,166289,0
9/5/1974,2.3178,2.4426,2.3178,2.4426,308057,0
9/6/1974,2.4426,2.4842,2.4015,2.4635,350972,0
9/9/1974,2.4426,2.4426,2.359,2.3799,62837,0
9/10/1974,2.3799,2.3799,2.359,2.359,172422,0
9/11/1974,2.359,2.4015,2.359,2.4015,172422,0
9/12/1974,2.4015,2.4015,2.359,2.3799,98088,0
9/13/1974,2.3386,2.3386,2.2544,2.2759,175486,0
9/16/1974,2.2759,2.3178,2.2342,2.2972,124910,0
9/17/1974,2.3386,2.4015,2.3386,2.359,120311,0
9/18/1974,2.359,2.359,2.3178,2.3178,94257,0
9/19/1974,2.359,2.5269,2.359,2.5058,135636,0
9/20/1974,2.5058,2.5269,2.4426,2.5058,108049,0
9/23/1974,2.5058,2.5058,2.4015,2.4426,144834,0
9/24/1974,2.4222,2.4222,2.4015,2.4015,60538,0
9/25/1974,2.4015,2.4842,2.4015,2.4015,241389,0
9/26/1974,2.4015,2.4015,2.3178,2.3178,244453,0
9/27/1974,2.3178,2.3178,2.2139,2.2342,120311,0
9/30/1974,2.1508,2.1508,2.0672,2.1292,245220,0
10/1/1974,2.1508,2.1508,2.0883,2.1292,285070,0
10/2/1974,2.1292,2.1921,2.1292,2.1292,175486,0
10/3/1974,2.1292,2.1292,2.0672,2.0672,321852,0
10/4/1974,2.0672,2.0672,2.0463,2.0672,138702,0
10/7/1974,2.0672,2.1292,2.0672,2.1292,241389,0
10/8/1974,2.1088,2.1088,1.8787,1.8787,880493,0
10/9/1974,1.8787,2.0249,1.8787,2.0249,393118,0
10/10/1974,2.0249,2.0672,1.9622,1.9836,566305,0
10/11/1974,1.9836,2.0463,1.942,2.0043,477413,0
10/14/1974,2.0249,2.2139,2.0249,2.1292,329513,0
10/15/1974,2.1292,2.1292,1.9836,2.0249,348672,0
10/16/1974,2.0249,2.0463,1.9622,1.9622,432201,0
10/17/1974,1.9622,2.0043,1.9622,1.9836,255183,0
10/18/1974,1.9836,1.9836,1.942,1.942,222232,0
10/21/1974,1.942,2.0249,1.8997,2.0249,343307,0
10/22/1974,2.0249,2.1292,1.9622,2.0043,326448,0
10/23/1974,2.0043,2.0043,1.9622,1.9622,100387,0
10/24/1974,1.9622,1.9622,1.8997,1.9214,81996,0
10/25/1974,1.9214,1.9836,1.8997,1.9214,261313,0
10/28/1974,1.9214,1.9836,1.8997,1.942,87360,0
10/29/1974,1.9836,2.0043,1.9836,1.9836,137936,0
10/30/1974,1.9836,2.0672,1.9836,2.0463,302693,0
10/31/1974,2.0249,2.0249,1.8587,1.8587,369362,0
11/1/1974,1.8587,1.8587,1.7746,1.7957,412275,0
11/4/1974,1.7957,1.8165,1.7333,1.7746,127974,0
11/5/1974,1.7746,1.8587,1.7746,1.8587,375493,0
11/6/1974,1.8587,1.8997,1.7957,1.8165,199241,0
11/7/1974,1.8165,1.8376,1.7333,1.7333,192345,0
11/8/1974,1.7333,1.8165,1.7333,1.7533,299629,0
11/11/1974,1.7533,1.7746,1.7533,1.7746,144834,0
11/12/1974,1.7746,1.7746,1.7533,1.7533,478180,0
11/13/1974,1.7533,1.7957,1.7533,1.7957,233724,0
11/14/1974,1.8165,1.8787,1.8165,1.8376,254417,0
11/15/1974,1.8376,1.8376,1.7533,1.7533,206904,0
11/18/1974,1.7333,1.7333,1.6489,1.6489,436797,0
11/19/1974,1.6489,1.6913,1.6284,1.6284,284302,0
11/20/1974,1.6284,1.6489,1.6284,1.6284,112648,0
11/21/1974,1.6284,1.6913,1.6284,1.6705,135636,0
11/22/1974,1.6913,1.7333,1.6913,1.7333,327982,0
11/25/1974,1.7333,1.7333,1.6705,1.6705,275871,0
11/26/1974,1.6705,1.7333,1.6489,1.6913,81228,0
11/27/1974,1.6913,1.7746,1.6913,1.7127,231427,0
11/29/1974,1.7333,1.7533,1.7333,1.7533,33718,0
12/2/1974,1.7533,1.7746,1.7333,1.7533,200009,0
12/3/1974,1.7333,1.7333,1.6913,1.6913,290432,0
12/4/1974,1.6913,1.6913,1.5242,1.545,764779,0
12/5/1974,1.545,1.545,1.4833,1.4833,569370,0
12/6/1974,1.4833,1.5031,1.4833,1.5031,334111,0
12/9/1974,1.5031,1.5031,1.4617,1.4833,130272,0
12/10/1974,1.5242,1.5655,1.5242,1.5655,196943,0
12/11/1974,1.5655,1.5655,1.5242,1.545,127974,0
12/12/1974,1.545,1.5655,1.545,1.545,173185,0
12/13/1974,1.545,1.5655,1.545,1.5655,167056,0
12/16/1974,1.545,1.545,1.5242,1.5242,285070,0
12/17/1974,1.5242,1.545,1.5242,1.5242,178552,0
12/18/1974,1.5242,1.6079,1.5242,1.5868,180851,0
12/19/1974,1.5868,1.5868,1.5655,1.5655,234491,0
12/20/1974,1.5868,1.6284,1.5868,1.6284,91958,0
12/23/1974,1.6284,1.6705,1.6079,1.6489,171655,0
12/24/1974,1.6489,1.6705,1.6489,1.6489,61306,0
12/26/1974,1.6705,1.6913,1.6705,1.6913,103451,0
12/27/1974,1.6913,1.6913,1.6705,1.6705,131037,0
12/30/1974,1.6705,1.6705,1.6489,1.6489,72799,0
12/31/1974,1.6705,1.6913,1.6705,1.6913,168589,0
1/2/1975,1.6913,1.7127,1.6705,1.6913,122609,0
1/3/1975,1.6913,1.7127,1.6705,1.6913,132573,0
1/6/1975,1.6913,1.7127,1.6705,1.6913,331047,0
1/7/1975,1.6913,1.6913,1.6705,1.6705,282770,0
1/8/1975,1.6705,1.6705,1.6489,1.6489,78164,0
1/9/1975,1.6284,1.6284,1.5655,1.6079,249817,0
1/10/1975,1.6284,1.6705,1.6284,1.6284,264380,0
1/13/1975,1.6284,1.6489,1.6079,1.6284,398483,0
1/14/1975,1.6284,1.6489,1.6284,1.6489,204606,0
1/15/1975,1.6284,1.6284,1.6079,1.6284,80461,0
1/16/1975,1.6284,1.6284,1.6079,1.6284,1236829,0
1/17/1975,1.6284,1.6284,1.6079,1.6079,82761,0
1/20/1975,1.6079,1.6284,1.545,1.6284,116481,0
1/21/1975,1.6284,1.6489,1.5868,1.6079,321085,0
1/22/1975,1.6079,1.6489,1.6079,1.6489,43679,0
1/23/1975,1.6489,1.6913,1.6284,1.6705,99621,0
1/24/1975,1.6705,1.7333,1.6705,1.6913,442927,0
1/27/1975,1.7746,1.8587,1.7746,1.8376,479711,0
1/28/1975,1.8587,1.9214,1.8587,1.8787,298097,0
1/29/1975,1.8787,1.8997,1.8587,1.8997,278171,0
1/30/1975,1.8997,1.942,1.8787,1.8787,350972,0
1/31/1975,1.8787,1.9214,1.8587,1.9214,173951,0
2/3/1975,1.9214,1.9214,1.8997,1.8997,196943,0
2/4/1975,1.8997,1.9214,1.8587,1.8997,124142,0
2/5/1975,1.9214,1.942,1.9214,1.9214,448293,0
2/6/1975,1.9214,1.9622,1.9214,1.9214,360934,0
2/7/1975,1.8997,1.8997,1.8587,1.8997,322618,0
2/10/1975,1.8997,1.8997,1.8376,1.8787,132573,0
2/11/1975,1.8787,1.8787,1.8587,1.8587,42913,0
2/12/1975,1.8587,1.8997,1.8376,1.8997,125675,0
2/13/1975,1.942,1.9836,1.942,1.9622,344840,0
2/14/1975,1.9622,2.0249,1.942,1.9836,161692,0
2/18/1975,1.9836,2.0883,1.9836,2.0463,127974,0
2/19/1975,2.0463,2.0672,2.0249,2.0672,124142,0
2/20/1975,2.0672,2.2139,2.0672,2.2139,244453,0
2/21/1975,2.2139,2.2972,2.2139,2.2544,347907,0
2/24/1975,2.2544,2.2544,2.1921,2.2139,272806,0
2/25/1975,2.1717,2.1717,2.0672,2.0672,181617,0
2/26/1975,2.0672,2.0883,2.0463,2.0672,210735,0
2/27/1975,2.0672,2.0883,2.0463,2.0463,256714,0
2/28/1975,2.0463,2.0463,1.9836,1.9836,108049,0
3/3/1975,1.9836,2.0249,1.9836,2.0249,333345,0
3/4/1975,2.0463,2.0672,2.0463,2.0672,687383,0
3/5/1975,2.0672,2.1088,2.0463,2.1088,134105,0
3/6/1975,2.1088,2.1717,2.0883,2.1717,179316,0
3/7/1975,2.1717,2.2972,2.1508,2.1921,275871,0
3/10/1975,2.1717,2.1717,2.1088,2.1508,129507,0
3/11/1975,2.1508,2.1508,2.1088,2.1088,361699,0
3/12/1975,2.1088,2.1508,2.1088,2.1508,316487,0
3/13/1975,2.1508,2.1508,2.1088,2.1508,142534,0
3/14/1975,2.1508,2.2544,2.1508,2.2342,225296,0
3/17/1975,2.2342,2.2544,2.2139,2.2544,354036,0
3/18/1975,2.2544,2.3386,2.2342,2.2342,462088,0
3/19/1975,2.2139,2.2139,2.1292,2.2139,346372,0
3/20/1975,2.2139,2.2544,2.1921,2.2139,265909,0
3/21/1975,2.2139,2.2342,2.1717,2.2139,125675,0
3/24/1975,2.1717,2.1717,2.1292,2.1292,334879,0
3/25/1975,2.1292,2.1508,2.0883,2.1508,232192,0
3/26/1975,2.1508,2.1508,2.1292,2.1292,197709,0
3/27/1975,2.1292,2.1508,2.1292,2.1292,153262,0
3/31/1975,2.1292,2.1717,2.1292,2.1292,232192,0
4/1/1975,2.1292,2.1508,2.1088,2.1292,228361,0
4/2/1975,2.1292,2.1508,2.1292,2.1292,212268,0
4/3/1975,2.1088,2.1088,2.0672,2.0672,178552,0
4/4/1975,2.0672,2.0883,2.0463,2.0672,131037,0
4/7/1975,2.0672,2.0883,2.0249,2.0463,88893,0
4/8/1975,2.0463,2.0463,2.0043,2.0249,299629,0
4/9/1975,2.0249,2.1088,2.0249,2.1088,289666,0
4/10/1975,2.1088,2.1717,2.1088,2.1717,370130,0
4/11/1975,2.1717,2.2139,2.1508,2.2139,262846,0
4/14/1975,2.2759,2.4015,2.2759,2.3799,574735,0
4/15/1975,2.4015,2.4842,2.4015,2.4635,524926,0
4/16/1975,2.4635,2.4842,2.4426,2.4842,661327,0
4/17/1975,2.5475,2.6517,2.5475,2.5889,598491,0
4/18/1975,2.5889,2.5889,2.5475,2.5682,567072,0
4/21/1975,2.5889,2.7142,2.5889,2.7142,412275,0
4/22/1975,2.7142,2.756,2.6517,2.6723,392352,0
4/23/1975,2.6723,2.6723,2.5889,2.6098,518027,0
4/24/1975,2.6098,2.6309,2.6098,2.6098,432966,0
4/25/1975,2.6098,2.6309,2.5889,2.6098,142534,0
4/28/1975,2.6098,2.6309,2.5889,2.6098,991608,0
4/29/1975,2.6098,2.6098,2.5889,2.5889,182382,0
4/30/1975,2.5889,2.6309,2.5682,2.6309,211503,0
5/1/1975,2.6309,2.6723,2.6309,2.6723,302693,0
5/2/1975,2.7142,2.7776,2.7142,2.735,468983,0
5/5/1975,2.735,2.8187,2.735,2.7976,215333,0
5/6/1975,2.7976,2.8814,2.7976,2.8187,1308862,0
5/7/1975,2.8187,2.8187,2.7976,2.8187,482010,0
5/8/1975,2.7976,2.7976,2.7142,2.756,619946,0
5/9/1975,2.756,2.7976,2.735,2.756,373193,0
5/12/1975,2.756,2.7776,2.7142,2.756,180851,0
5/13/1975,2.756,2.756,2.735,2.756,132573,0
5/14/1975,2.756,2.8187,2.735,2.756,262846,0
5/15/1975,2.756,2.7976,2.756,2.756,317252,0
5/16/1975,2.756,2.756,2.735,2.756,525690,0
5/19/1975,2.735,2.735,2.6517,2.6517,567072,0
5/20/1975,2.6517,2.6936,2.6309,2.6517,286600,0
5/21/1975,2.6517,2.6723,2.6517,2.6517,174721,0
5/22/1975,2.6517,2.6936,2.6517,2.6723,200009,0
5/23/1975,2.7142,2.756,2.7142,2.756,193877,0
5/27/1975,2.756,2.756,2.6723,2.6723,151731,0
5/28/1975,2.6723,2.6723,2.6309,2.6309,349438,0
5/29/1975,2.6309,2.6309,2.5889,2.5889,193877,0
5/30/1975,2.5889,2.6517,2.5889,2.6517,239855,0
6/2/1975,2.6517,2.6723,2.6098,2.6309,124142,0
6/3/1975,2.6309,2.6309,2.5889,2.6098,348672,0
6/4/1975,2.6098,2.6098,2.5475,2.5475,144066,0
6/5/1975,2.5269,2.5269,2.5058,2.5269,170886,0
6/6/1975,2.5269,2.5475,2.4842,2.5058,150198,0
6/9/1975,2.4635,2.4635,2.4222,2.4222,234491,0
6/10/1975,2.4222,2.4222,2.3799,2.3799,301162,0
6/11/1975,2.4015,2.4222,2.4015,2.4015,360934,0
6/12/1975,2.4015,2.4635,2.4015,2.4015,195409,0
6/13/1975,2.4015,2.4635,2.3799,2.4426,373961,0
6/16/1975,2.5058,2.5269,2.5058,2.5058,222997,0
6/17/1975,2.5269,2.5682,2.5269,2.5269,283534,0
6/18/1975,2.5269,2.5682,2.5269,2.5475,327982,0
6/19/1975,2.5475,2.6098,2.5269,2.6098,360166,0
6/20/1975,2.6309,2.6936,2.6309,2.6723,778574,0
6/23/1975,2.6723,2.6723,2.6517,2.6723,314955,0
6/24/1975,2.6723,2.6936,2.6723,2.6723,565537,0
6/25/1975,2.6723,2.735,2.6723,2.7142,318020,0
6/26/1975,2.7142,2.735,2.7142,2.735,183148,0
6/27/1975,2.735,2.756,2.735,2.735,111883,0
6/30/1975,2.735,2.8187,2.735,2.8187,308823,0
7/1/1975,2.8187,2.8187,2.7776,2.7976,278171,0
7/2/1975,2.7776,2.7776,2.7142,2.756,500404,0
7/3/1975,2.756,2.756,2.6723,2.7142,491974,0
7/7/1975,2.6517,2.6517,2.6098,2.6098,360934,0
7/8/1975,2.6098,2.6098,2.5889,2.5889,148665,0
7/9/1975,2.6098,2.6309,2.6098,2.6098,222997,0
7/10/1975,2.6517,2.6936,2.6517,2.6517,292732,0
7/11/1975,2.6517,2.6723,2.6309,2.6723,101920,0
7/14/1975,2.6723,2.6936,2.6098,2.6723,259014,0
7/15/1975,2.6723,2.6936,2.6517,2.6723,89658,0
7/16/1975,2.6936,2.735,2.6936,2.7142,283534,0
7/17/1975,2.7142,2.735,2.6517,2.6517,138702,0
7/18/1975,2.6517,2.6517,2.6309,2.6517,361699,0
7/21/1975,2.6517,2.6723,2.6517,2.6517,90425,0
7/22/1975,2.6517,2.6517,2.6309,2.6517,327982,0
7/23/1975,2.6517,2.6723,2.6309,2.6309,67437,0
7/24/1975,2.6309,2.6723,2.6309,2.6309,343307,0
7/25/1975,2.6309,2.6723,2.6309,2.6309,157095,0
7/28/1975,2.6309,2.6723,2.5889,2.5889,316487,0
7/29/1975,2.5889,2.6309,2.5058,2.5058,1053679,0
7/30/1975,2.5058,2.5682,2.5058,2.5475,200009,0
7/31/1975,2.5475,2.6098,2.5475,2.5475,114946,0
8/1/1975,2.5475,2.5475,2.5269,2.5269,103451,0
8/4/1975,2.5269,2.5889,2.5269,2.5682,72799,0
8/5/1975,2.5889,2.6517,2.5889,2.6098,184684,0
8/6/1975,2.6098,2.6723,2.6098,2.6309,284302,0
8/7/1975,2.6309,2.7142,2.6309,2.6723,226062,0
8/8/1975,2.6723,2.7142,2.6723,2.7142,123376,0
8/11/1975,2.735,2.756,2.7142,2.756,275871,0
8/12/1975,2.756,2.7776,2.735,2.735,245986,0
8/13/1975,2.735,2.756,2.6723,2.6723,141001,0
8/14/1975,2.6723,2.6723,2.6309,2.6309,162457,0
8/15/1975,2.6309,2.735,2.6309,2.6936,134105,0
8/18/1975,2.7142,2.7776,2.7142,2.735,210735,0
8/19/1975,2.735,2.735,2.6936,2.6936,131807,0
8/20/1975,2.6723,2.6723,2.6309,2.6517,149433,0
8/21/1975,2.6517,2.6517,2.6309,2.6309,186980,0
8/22/1975,2.6309,2.735,2.6309,2.7142,163989,0
8/25/1975,2.7142,2.735,2.7142,2.7142,206904,0
8/26/1975,2.6723,2.6723,2.5889,2.5889,495038,0
8/27/1975,2.5889,2.5889,2.5682,2.5889,626843,0
8/28/1975,2.5889,2.6309,2.5889,2.5889,296561,0
8/29/1975,2.6098,2.6517,2.6098,2.6517,393118,0
9/2/1975,2.6517,2.6723,2.6517,2.6517,348672,0
9/3/1975,2.6517,2.6723,2.6098,2.6723,107284,0
9/4/1975,2.6723,2.7142,2.6723,2.6936,134105,0
9/5/1975,2.6936,2.756,2.6936,2.735,104985,0
9/8/1975,2.735,2.7776,2.7142,2.756,292732,0
9/9/1975,2.7776,2.8187,2.7776,2.7776,368597,0
9/10/1975,2.7776,2.7776,2.6936,2.6936,721101,0
9/11/1975,2.6936,2.7142,2.6936,2.6936,268209,0
9/12/1975,2.6936,2.735,2.6723,2.6723,210735,0
9/15/1975,2.6723,2.6936,2.6723,2.6723,36783,0
9/16/1975,2.6723,2.6936,2.6309,2.6309,127974,0
9/17/1975,2.6309,2.6517,2.6309,2.6309,68205,0
9/18/1975,2.6309,2.6936,2.6309,2.6936,183915,0
9/19/1975,2.6936,2.735,2.6936,2.735,229894,0
9/22/1975,2.735,2.756,2.735,2.735,246752,0
9/23/1975,2.7142,2.7142,2.6517,2.6517,235259,0
9/24/1975,2.6517,2.6936,2.6098,2.6098,496571,0
9/25/1975,2.4426,2.4426,2.3799,2.4222,1171692,0
9/26/1975,2.4015,2.4015,2.2972,2.3178,917277,0
9/29/1975,2.3178,2.3386,2.3178,2.3178,173951,0
9/30/1975,2.3178,2.3178,2.2544,2.2759,222232,0
10/1/1975,2.2759,2.2759,2.2544,2.2544,260547,0
10/2/1975,2.2759,2.3178,2.2759,2.2759,232959,0
10/3/1975,2.2972,2.3386,2.2972,2.3178,131037,0
10/6/1975,2.3178,2.359,2.3178,2.359,258248,0
10/7/1975,2.359,2.359,2.3178,2.359,319553,0
10/8/1975,2.3386,2.3386,2.2759,2.3178,364766,0
10/9/1975,2.3178,2.3178,2.2759,2.2759,246752,0
10/10/1975,2.2759,2.3178,2.2544,2.2544,312655,0
10/13/1975,2.2544,2.2544,2.2342,2.2544,95788,0
10/14/1975,2.2544,2.2544,2.1921,2.1921,900418,0
10/15/1975,2.1717,2.1717,2.1088,2.1508,143300,0
10/16/1975,2.1508,2.1717,2.0883,2.0883,391586,0
10/17/1975,2.0883,2.0883,2.0249,2.0463,513428,0
10/20/1975,2.0463,2.0463,2.0043,2.0249,326448,0
10/21/1975,2.0463,2.0883,2.0463,2.0883,510365,0
10/22/1975,2.0883,2.1508,2.0883,2.1508,215333,0
10/23/1975,2.1508,2.1508,2.1088,2.1088,238324,0
10/24/1975,2.1088,2.1088,2.0672,2.0883,439097,0
10/27/1975,2.0883,2.1088,2.0883,2.1088,132573,0
10/28/1975,2.1088,2.1292,2.1088,2.1088,125675,0
10/29/1975,2.1088,2.1088,2.0672,2.0672,473580,0
10/30/1975,2.0672,2.1292,2.0672,2.0672,168589,0
10/31/1975,2.0672,2.0883,2.0672,2.0672,64370,0
11/3/1975,2.0672,2.1088,2.0672,2.0883,37549,0
11/4/1975,2.0883,2.0883,2.0672,2.0883,191579,0
11/5/1975,2.1088,2.1292,2.1088,2.1088,183148,0
11/6/1975,2.1088,2.1292,2.0883,2.1292,142534,0
11/7/1975,2.1508,2.1921,2.1508,2.1508,59772,0
11/10/1975,2.1717,2.1921,2.1717,2.1717,153262,0
11/11/1975,2.1717,2.1717,2.1292,2.1292,541784,0
11/12/1975,2.1292,2.1717,2.1088,2.1292,304992,0
11/13/1975,2.1292,2.1508,2.1088,2.1088,262080,0
11/14/1975,2.1088,2.1292,2.1088,2.1292,178552,0
11/17/1975,2.1292,2.1508,2.1088,2.1292,432966,0
11/18/1975,2.1292,2.1508,2.1292,2.1292,287366,0
11/19/1975,2.1292,2.1292,2.1088,2.1292,92725,0
11/20/1975,2.1292,2.1508,2.0883,2.0883,574735,0
11/21/1975,2.0883,2.0883,2.0672,2.0672,268975,0
11/24/1975,2.0672,2.0883,2.0672,2.0883,158628,0
11/25/1975,2.0883,2.0883,2.0672,2.0883,259780,0
11/26/1975,2.0883,2.0883,2.0672,2.0672,221465,0
11/28/1975,2.0672,2.0883,2.0672,2.0883,81996,0
12/1/1975,2.0883,2.1088,2.0672,2.0883,485077,0
12/2/1975,2.0883,2.0883,2.0672,2.0672,156327,0
12/3/1975,2.0672,2.0672,2.0249,2.0249,424536,0
12/4/1975,2.0249,2.0463,2.0249,2.0249,103451,0
12/5/1975,2.0249,2.0463,2.0043,2.0249,685083,0
12/8/1975,2.0249,2.0249,2.0043,2.0043,102686,0
12/9/1975,2.0043,2.0249,2.0043,2.0043,291967,0
12/10/1975,2.0043,2.0463,2.0043,2.0463,184684,0
12/11/1975,2.0463,2.0883,2.0463,2.0883,288901,0
12/12/1975,2.0883,2.0883,2.0672,2.0883,82761,0
12/15/1975,2.0883,2.1088,2.0883,2.1088,154030,0
12/16/1975,2.1088,2.1717,2.1088,2.1508,114181,0
12/17/1975,2.1508,2.2342,2.1508,2.2342,190045,0
12/18/1975,2.2342,2.3178,2.2342,2.2972,303459,0
12/19/1975,2.2972,2.2972,2.2342,2.2342,177018,0
12/22/1975,2.2342,2.2544,2.2139,2.2544,81228,0
12/23/1975,2.2544,2.2972,2.2342,2.2759,154030,0
12/24/1975,2.2972,2.3386,2.2972,2.3386,101920,0
12/26/1975,2.3386,2.3799,2.3386,2.3799,120311,0
12/29/1975,2.3799,2.4222,2.3799,2.3799,197709,0
12/30/1975,2.3799,2.3799,2.2972,2.3178,144834,0
12/31/1975,2.3178,2.3386,2.2544,2.2544,120311,0
1/2/1976,2.2544,2.2759,2.2544,2.2759,71267,0
1/5/1976,2.2759,2.4222,2.2759,2.4015,345608,0
1/6/1976,2.4222,2.4842,2.4222,2.4842,527223,0
1/7/1976,2.4842,2.5269,2.4635,2.5058,478180,0
1/8/1976,2.5058,2.5475,2.4635,2.4842,420707,0
1/9/1976,2.4842,2.4842,2.4635,2.4842,283534,0
1/12/1976,2.4842,2.5682,2.4635,2.5475,273573,0
1/13/1976,2.5475,2.6098,2.5269,2.5475,1274377,0
1/14/1976,2.5475,2.6936,2.5475,2.6723,331047,0
1/15/1976,2.6723,2.6936,2.6517,2.6723,523390,0
1/16/1976,2.6723,2.7142,2.6517,2.6936,636038,0
1/19/1976,2.6309,2.6309,2.5889,2.6309,852906,0
1/20/1976,2.6309,2.6309,2.5475,2.5475,638339,0
1/21/1976,2.5269,2.5269,2.4426,2.4842,626843,0
1/22/1976,2.4842,2.5058,2.4222,2.4842,282770,0
1/23/1976,2.5058,2.6309,2.5058,2.6098,420707,0
1/26/1976,2.6098,2.6517,2.5682,2.5889,426834,0
1/27/1976,2.5889,2.6309,2.5475,2.5682,428369,0
1/28/1976,2.5682,2.5682,2.5269,2.5269,343307,0
1/29/1976,2.5269,2.5889,2.5269,2.5889,396183,0
1/30/1976,2.6309,2.6723,2.6309,2.6723,390819,0
2/2/1976,2.6936,2.6936,2.6517,2.6723,426834,0
2/3/1976,2.6723,2.7142,2.6517,2.6936,275871,0
2/4/1976,2.6936,2.7142,2.6723,2.7142,170120,0
2/5/1976,2.7142,2.7142,2.6309,2.6517,302693,0
2/6/1976,2.6309,2.6309,2.6098,2.6098,208439,0
2/9/1976,2.6098,2.6936,2.6098,2.6309,134105,0
2/10/1976,2.6309,2.6517,2.5889,2.6517,170886,0
2/11/1976,2.6517,2.7142,2.6309,2.7142,324917,0
2/12/1976,2.7142,2.7142,2.6936,2.7142,659795,0
2/13/1976,2.7142,2.735,2.6936,2.735,625313,0
2/17/1976,2.735,2.8187,2.7142,2.756,240621,0
2/18/1976,2.756,2.8603,2.756,2.8603,371663,0
2/19/1976,2.8603,2.9235,2.8603,2.8814,288135,0
2/20/1976,2.9025,2.986,2.9025,2.9235,673589,0
2/23/1976,2.9235,2.9235,2.8814,2.9235,429900,0
2/24/1976,2.9235,2.9432,2.9025,2.9025,278171,0
2/25/1976,2.9025,2.9432,2.9025,2.9235,127974,0
2/26/1976,2.9235,2.9432,2.9025,2.9025,397716,0
2/27/1976,2.8603,2.8603,2.7976,2.7976,296561,0
3/1/1976,2.7976,2.8394,2.7976,2.7976,171655,0
3/2/1976,2.8187,2.8814,2.8187,2.8814,339476,0
3/3/1976,2.8814,2.8814,2.8394,2.8394,262846,0
3/4/1976,2.8187,2.8187,2.7776,2.7976,176250,0
3/5/1976,2.7976,2.8187,2.7976,2.7976,250584,0
3/8/1976,2.8187,2.8814,2.8187,2.8814,150198,0
3/9/1976,2.8814,2.9642,2.8814,2.9432,800797,0
3/10/1976,2.9432,2.9642,2.9235,2.9432,300394,0
3/11/1976,2.9432,3.0074,2.9432,2.986,721101,0
3/12/1976,2.986,3.0274,2.9432,2.9432,419938,0
3/15/1976,2.9432,2.9432,2.8603,2.8603,125675,0
3/16/1976,2.8603,2.8814,2.8187,2.8603,301929,0
3/17/1976,2.8603,2.9025,2.8394,2.8603,564773,0
3/18/1976,2.8394,2.8394,2.8187,2.8187,137936,0
3/19/1976,2.8187,2.8394,2.7976,2.8187,100387,0
3/22/1976,2.8187,2.8394,2.7976,2.8187,225296,0
3/23/1976,2.8187,2.8394,2.8187,2.8394,114946,0
3/24/1976,2.8603,2.9432,2.8603,2.9235,1022260,0
3/25/1976,2.9235,2.9432,2.9025,2.9235,668225,0
3/26/1976,2.9235,2.9235,2.9025,2.9235,226829,0
3/29/1976,2.9235,2.9235,2.8814,2.8814,117246,0
3/30/1976,2.8814,2.8814,2.8394,2.8603,372427,0
3/31/1976,2.8603,2.8603,2.8394,2.8603,213801,0
4/1/1976,2.8603,2.8814,2.8394,2.8394,291200,0
4/2/1976,2.8187,2.8187,2.7142,2.7142,341009,0
4/5/1976,2.735,2.7976,2.735,2.7776,222232,0
4/6/1976,2.7976,2.8394,2.7976,2.7976,249817,0
4/7/1976,2.7976,2.8187,2.756,2.7776,360934,0
4/8/1976,2.7776,2.7976,2.6936,2.735,475115,0
4/9/1976,2.735,2.756,2.735,2.735,192345,0
4/12/1976,2.735,2.7776,2.7142,2.7776,280470,0
4/13/1976,2.7776,2.8394,2.7776,2.8394,393884,0
4/14/1976,2.8394,2.8394,2.735,2.735,291967,0
4/15/1976,2.735,2.8394,2.735,2.8187,323383,0
4/19/1976,2.8814,2.9235,2.8814,2.9235,554811,0
4/20/1976,2.9432,3.0694,2.9432,3.0694,592360,0
4/21/1976,3.0694,3.111,3.0483,3.0899,886623,0
4/22/1976,3.0899,3.111,3.0694,3.0899,558641,0
4/23/1976,3.0899,3.0899,3.0274,3.0694,344840,0
4/26/1976,3.0694,3.0899,3.0483,3.0694,236024,0
4/27/1976,3.0694,3.111,3.0694,3.0899,409978,0
4/28/1976,3.0899,3.111,3.0694,3.0899,363998,0
4/29/1976,3.0899,3.111,3.0899,3.111,200009,0
4/30/1976,3.0899,3.0899,3.0074,3.0274,119543,0
5/3/1976,3.0274,3.0274,2.9642,2.986,299629,0
5/4/1976,2.986,3.0483,2.9432,3.0483,232192,0
5/5/1976,3.0483,3.0483,3.0074,3.0274,196177,0
5/6/1976,3.0274,3.0483,3.0074,3.0274,346372,0
5/7/1976,3.0274,3.0483,2.986,3.0483,428369,0
5/10/1976,3.0694,3.0899,3.0483,3.0899,401549,0
5/11/1976,3.0899,3.111,3.0694,3.0899,418407,0
5/12/1976,3.111,3.1526,3.111,3.1321,285835,0
5/13/1976,3.1321,3.1946,3.1321,3.1946,535652,0
5/14/1976,3.1946,3.1946,3.1321,3.1735,427603,0
5/17/1976,3.1526,3.1526,3.1321,3.1526,412275,0
5/18/1976,3.1526,3.1946,3.1321,3.1946,434500,0
5/19/1976,3.1946,3.2571,3.1946,3.2365,436031,0
5/20/1976,3.2571,3.319,3.2571,3.2995,553276,0
5/21/1976,3.2995,3.2995,3.2571,3.2571,290432,0
5/24/1976,3.2365,3.2365,3.1946,3.2152,137936,0
5/25/1976,3.1946,3.1946,3.111,3.1526,645234,0
5/26/1976,3.1526,3.1735,3.111,3.1526,249817,0
5/27/1976,3.1526,3.1526,3.111,3.1321,262846,0
5/28/1976,3.1321,3.1321,3.111,3.1321,139469,0
6/1/1976,3.1321,3.1321,3.111,3.111,134871,0
6/2/1976,3.111,3.1735,3.111,3.1526,443692,0
6/3/1976,3.1526,3.2152,3.1526,3.2152,1442200,0
6/4/1976,3.2152,3.2152,3.1946,3.1946,670525,0
6/7/1976,3.1946,3.2152,3.1735,3.2152,257480,0
6/8/1976,3.2152,3.2571,3.2152,3.2365,404612,0
6/9/1976,3.2365,3.2571,3.2365,3.2365,249817,0
6/10/1976,3.2365,3.278,3.2365,3.278,262080,0
6/11/1976,3.278,3.3619,3.2571,3.3619,416874,0
6/14/1976,3.3619,3.4449,3.3619,3.4449,358634,0
6/15/1976,3.4242,3.4242,3.3619,3.3824,416874,0
6/16/1976,3.3824,3.4028,3.3402,3.3824,209204,0
6/17/1976,3.4028,3.4449,3.4028,3.4242,519558,0
6/18/1976,3.4242,3.4242,3.4028,3.4242,551746,0
6/21/1976,3.4242,3.4242,3.3619,3.4028,724932,0
6/22/1976,3.4028,3.4242,3.3619,3.3824,395417,0
6/23/1976,3.3824,3.4028,3.3619,3.4028,636038,0
6/24/1976,3.4028,3.4242,3.3824,3.3824,298863,0
6/25/1976,3.3824,3.4028,3.3619,3.3824,188513,0
6/28/1976,3.3824,3.4028,3.3619,3.3619,586996,0
6/29/1976,3.3619,3.4028,3.3619,3.3824,550980,0
6/30/1976,3.3824,3.4028,3.3619,3.3619,357869,0
7/1/1976,3.3619,3.3824,3.3402,3.3402,91958,0
7/2/1976,3.3402,3.3402,3.2365,3.2571,401549,0
7/6/1976,3.2571,3.2571,3.2152,3.2152,232192,0
7/7/1976,3.2152,3.2152,3.1526,3.1946,445992,0
7/8/1976,3.2152,3.2365,3.2152,3.2365,341009,0
7/9/1976,3.2365,3.3619,3.2365,3.3619,425303,0
7/12/1976,3.3824,3.4028,3.3824,3.4028,526455,0
7/13/1976,3.4028,3.4242,3.3824,3.4028,304227,0
7/14/1976,3.4028,3.4028,3.3824,3.3824,452891,0
7/15/1976,3.3824,3.4242,3.3619,3.3619,242921,0
7/16/1976,3.3619,3.3619,3.3402,3.3402,132573,0
7/19/1976,3.3402,3.3619,3.319,3.3402,95788,0
7/20/1976,3.3402,3.3619,3.319,3.3402,101920,0
7/21/1976,3.3402,3.3402,3.319,3.3402,135636,0
7/22/1976,3.3402,3.3402,3.2995,3.2995,140234,0
7/23/1976,3.319,3.3402,3.319,3.319,118779,0
7/26/1976,3.319,3.319,3.2995,3.2995,49811,0
7/27/1976,3.2995,3.319,3.2152,3.2152,193877,0
7/28/1976,3.2152,3.2365,3.2152,3.2365,257480,0
7/29/1976,3.2365,3.2571,3.2152,3.2571,123376,0
7/30/1976,3.2571,3.278,3.2365,3.278,920342,0
8/2/1976,3.278,3.2995,3.278,3.2995,389287,0
8/3/1976,3.2995,3.2995,3.278,3.2995,267444,0
8/4/1976,3.2995,3.3619,3.2995,3.3619,839111,0
8/5/1976,3.3619,3.3824,3.3402,3.3824,277404,0
8/6/1976,3.3824,3.4028,3.3824,3.4028,306525,0
8/9/1976,3.4028,3.4028,3.3824,3.4028,303459,0
8/10/1976,3.4028,3.4449,3.4028,3.4449,366296,0
8/11/1976,3.4655,3.4871,3.4655,3.4871,436031,0
8/12/1976,3.4655,3.4655,3.4449,3.4655,526455,0
8/13/1976,3.4655,3.4655,3.4449,3.4449,297329,0
8/16/1976,3.4449,3.4449,3.4242,3.4449,382390,0
8/17/1976,3.4449,3.4655,3.4449,3.4655,534120,0
8/18/1976,3.4655,3.4871,3.4449,3.4655,464386,0
8/19/1976,3.4655,3.4655,3.4028,3.4028,555577,0
8/20/1976,3.4028,3.4242,3.4028,3.4028,256714,0
8/23/1976,3.4028,3.4028,3.3824,3.4028,153262,0
8/24/1976,3.4028,3.4242,3.4028,3.4028,181617,0
8/25/1976,3.3824,3.3824,3.3619,3.3824,341775,0
8/26/1976,3.3824,3.4028,3.319,3.3402,138702,0
8/27/1976,3.3402,3.3402,3.2995,3.319,116481,0
8/30/1976,3.319,3.3619,3.2995,3.3402,130272,0
8/31/1976,3.3402,3.3824,3.3402,3.3824,116481,0
9/1/1976,3.3824,3.4449,3.3619,3.4242,221465,0
9/2/1976,3.4242,3.4449,3.4242,3.4449,147899,0
9/3/1976,3.4242,3.4242,3.4028,3.4242,78929,0
9/7/1976,3.4028,3.4028,3.3824,3.3824,72799,0
9/8/1976,3.4028,3.4449,3.4028,3.4449,185447,0
9/9/1976,3.4449,3.4449,3.4028,3.4028,352504,0
9/10/1976,3.4028,3.4028,3.3824,3.3824,406910,0
9/13/1976,3.3824,3.4028,3.3824,3.3824,645234,0
9/14/1976,3.3824,3.3824,3.3619,3.3824,175486,0
9/15/1976,3.3824,3.3824,3.3619,3.3824,385457,0
9/16/1976,3.3824,3.3824,3.3402,3.3824,303459,0
9/17/1976,3.4028,3.4242,3.4028,3.4028,714971,0
9/20/1976,3.4028,3.4242,3.3824,3.4242,277404,0
9/21/1976,3.4449,3.5494,3.4449,3.5285,613049,0
9/22/1976,3.5494,3.6538,3.5494,3.5916,450593,0
9/23/1976,3.5916,3.6538,3.5916,3.5916,570135,0
9/24/1976,3.5916,3.5916,3.5704,3.5704,215333,0
9/27/1976,3.5704,3.6122,3.5704,3.5916,136403,0
9/28/1976,3.5916,3.5916,3.4871,3.5285,374726,0
9/29/1976,3.5285,3.5704,3.5285,3.5494,194642,0
9/30/1976,3.5494,3.5916,3.5494,3.5916,192345,0
10/1/1976,3.5916,3.5916,3.5078,3.5285,449059,0
10/4/1976,3.5285,3.5494,3.5285,3.5494,276638,0
10/5/1976,3.5285,3.5285,3.4028,3.4028,672822,0
10/6/1976,3.3619,3.3619,3.2571,3.278,669756,0
10/7/1976,3.278,3.2995,3.2152,3.2995,588529,0
10/8/1976,3.2995,3.319,3.2152,3.2152,328749,0
10/11/1976,3.2152,3.2152,3.1526,3.1526,244453,0
10/12/1976,3.1526,3.1735,3.1526,3.1526,126442,0
10/13/1976,3.1735,3.1946,3.1735,3.1735,383923,0
10/14/1976,3.1735,3.1946,3.1735,3.1735,301929,0
10/15/1976,3.1735,3.2152,3.1526,3.1946,115714,0
10/18/1976,3.2152,3.2995,3.2152,3.278,183148,0
10/19/1976,3.278,3.278,3.2571,3.278,391586,0
10/20/1976,3.278,3.2995,3.278,3.278,334879,0
10/21/1976,3.278,3.2995,3.2152,3.2152,669756,0
10/22/1976,3.1735,3.1735,3.1526,3.1735,203072,0
10/25/1976,3.1735,3.1735,3.1526,3.1735,100387,0
10/26/1976,3.1735,3.2365,3.1735,3.2365,104217,0
10/27/1976,3.2365,3.2365,3.2152,3.2365,216865,0
10/28/1976,3.2571,3.278,3.2571,3.278,230659,0
10/29/1976,3.278,3.2995,3.2571,3.2995,298097,0
11/1/1976,3.2995,3.2995,3.2571,3.2995,425303,0
11/3/1976,3.2571,3.2571,3.2152,3.2365,281237,0
11/4/1976,3.2365,3.2365,3.2152,3.2152,553276,0
11/5/1976,3.2152,3.2152,3.111,3.1321,360934,0
11/8/1976,3.111,3.111,3.0899,3.111,390054,0
11/9/1976,3.111,3.111,3.0899,3.111,256714,0
11/10/1976,3.111,3.1526,3.111,3.111,272806,0
11/11/1976,3.111,3.1321,3.111,3.1321,245220,0
11/12/1976,3.1321,3.1321,3.111,3.111,146366,0
11/15/1976,3.111,3.1526,3.0899,3.1321,154795,0
11/16/1976,3.1321,3.1946,3.1321,3.1526,170120,0
11/17/1976,3.1526,3.2365,3.1526,3.1946,89658,0
11/18/1976,3.1946,3.2571,3.1946,3.2152,173951,0
11/19/1976,3.2152,3.2571,3.1946,3.2152,251351,0
11/22/1976,3.2152,3.2152,3.1946,3.1946,232959,0
11/23/1976,3.1946,3.2152,3.1735,3.1946,137169,0
11/24/1976,3.1946,3.2152,3.1946,3.2152,245986,0
11/26/1976,3.2571,3.278,3.2571,3.278,231427,0
11/29/1976,3.2571,3.2571,3.2152,3.2365,188513,0
11/30/1976,3.2152,3.2152,3.1946,3.2152,39847,0
12/1/1976,3.2152,3.2365,3.2152,3.2152,295030,0
12/2/1976,3.2152,3.2152,3.2152,3.2152,177784,0
12/3/1976,3.2152,3.2152,3.1735,3.1735,295030,0
12/6/1976,3.1735,3.2365,3.1526,3.2365,532587,0
12/7/1976,3.2365,3.2571,3.2152,3.2365,271276,0
12/8/1976,3.2365,3.2995,3.2365,3.2995,503468,0
12/9/1976,3.2995,3.2995,3.278,3.2995,282003,0
12/10/1976,3.2995,3.2995,3.278,3.2995,518027,0
12/13/1976,3.2995,3.2995,3.278,3.278,79696,0
12/14/1976,3.278,3.2995,3.278,3.278,476646,0
12/15/1976,3.278,3.2995,3.278,3.2995,101154,0
12/16/1976,3.2995,3.2995,3.2571,3.2571,190812,0
12/17/1976,3.2571,3.2995,3.2571,3.2571,136403,0
12/20/1976,3.2571,3.2571,3.1946,3.2152,141001,0
12/21/1976,3.2152,3.2995,3.2152,3.2995,161692,0
12/22/1976,3.2995,3.4242,3.278,3.2995,361699,0
12/23/1976,3.2995,3.3619,3.2995,3.3619,426834,0
12/27/1976,3.3619,3.4242,3.319,3.4242,121077,0
12/28/1976,3.4242,3.4655,3.4242,3.4242,386988,0
12/29/1976,3.4242,3.4449,3.4242,3.4242,78164,0
12/30/1976,3.4242,3.4449,3.4242,3.4242,128742,0
12/31/1976,3.4242,3.4449,3.4242,3.4449,19926,0
1/3/1977,3.4242,3.4449,3.4242,3.4242,38316,0
1/4/1977,3.4028,3.4028,3.3402,3.3619,342542,0
1/5/1977,3.3619,3.3619,3.319,3.319,344073,0
1/6/1977,3.319,3.3619,3.319,3.3402,362466,0
1/7/1977,3.3402,3.3619,3.3402,3.3619,321852,0
1/10/1977,3.3619,3.3619,3.3619,3.3619,416874,0
1/11/1977,3.3619,3.3619,3.2995,3.319,392352,0
1/12/1977,3.2995,3.2995,3.278,3.2995,664393,0
1/13/1977,3.2995,3.3402,3.2995,3.3402,324149,0
1/14/1977,3.3402,3.3619,3.3402,3.3619,626843,0
1/17/1977,3.3619,3.4242,3.2995,3.4028,1272080,0
1/18/1977,3.4028,3.4242,3.3619,3.3824,403845,0
1/19/1977,3.3824,3.4242,3.3824,3.4242,473580,0
1/20/1977,3.4242,3.4449,3.3824,3.4028,403080,0
1/21/1977,3.4028,3.4028,3.3619,3.3824,408445,0
1/24/1977,3.3824,3.3824,3.3619,3.3824,174721,0
1/25/1977,3.3824,3.3824,3.3619,3.3619,235259,0
1/26/1977,3.3619,3.3619,3.2365,3.2365,702709,0
1/27/1977,3.2365,3.278,3.1946,3.1946,285835,0
1/28/1977,3.1946,3.1946,3.1946,3.1946,165524,0
1/31/1977,3.2152,3.2152,3.1735,3.1946,392352,0
2/1/1977,3.1946,3.1946,3.1735,3.1735,78929,0
2/2/1977,3.1735,3.1735,3.1321,3.1321,213033,0
2/3/1977,3.1321,3.1321,3.0483,3.0694,170886,0
2/4/1977,3.0899,3.1321,3.0899,3.111,155562,0
2/7/1977,3.1321,3.1526,3.1321,3.1321,498870,0
2/8/1977,3.1321,3.1735,3.1321,3.1321,577035,0
2/9/1977,3.1321,3.1526,3.111,3.1321,91958,0
2/10/1977,3.1321,3.1735,3.1321,3.1526,236789,0
2/11/1977,3.1526,3.1735,3.1321,3.1321,95023,0
2/14/1977,3.1526,3.2152,3.1526,3.2152,58241,0
2/15/1977,3.2152,3.2152,3.1946,3.2152,269742,0
2/16/1977,3.2152,3.319,3.2152,3.278,820720,0
2/17/1977,3.278,3.278,3.2365,3.2571,129507,0
2/18/1977,3.2571,3.278,3.2571,3.278,304227,0
2/22/1977,3.278,3.278,3.2365,3.278,143300,0
2/23/1977,3.278,3.278,3.2571,3.278,199241,0
2/24/1977,3.278,3.278,3.2571,3.2571,461321,0
2/25/1977,3.2571,3.2571,3.2152,3.2571,434500,0
2/28/1977,3.2365,3.2365,3.2365,3.2365,84293,0
3/1/1977,3.2571,3.278,3.2571,3.2571,389287,0
3/2/1977,3.2571,3.278,3.2571,3.2571,554811,0
3/3/1977,3.2571,3.2995,3.2571,3.278,336410,0
3/4/1977,3.2995,3.319,3.2995,3.319,268975,0
3/7/1977,3.319,3.3402,3.319,3.319,472814,0
3/8/1977,3.3619,3.3824,3.3619,3.3824,321852,0
3/9/1977,3.3824,3.4028,3.3824,3.3824,307291,0
3/10/1977,3.3824,3.4242,3.3824,3.4242,392352,0
3/11/1977,3.4449,3.4871,3.4449,3.4871,738726,0
3/14/1977,3.4871,3.5285,3.4871,3.5285,570905,0
3/15/1977,3.5285,3.5916,3.5078,3.5916,859804,0
3/16/1977,3.5916,3.5916,3.5494,3.5494,394652,0
3/17/1977,3.5494,3.5704,3.5285,3.5704,211503,0
3/18/1977,3.5704,3.5704,3.5285,3.5285,295796,0
3/21/1977,3.5285,3.5285,3.4871,3.5285,390054,0
3/22/1977,3.5285,3.5285,3.5078,3.5285,378558,0
3/23/1977,3.5285,3.5494,3.5285,3.5285,373193,0
3/24/1977,3.5285,3.5285,3.5078,3.5285,325682,0
3/25/1977,3.5285,3.5285,3.4871,3.5078,445992,0
3/28/1977,3.5078,3.5285,3.4871,3.5285,344840,0
3/29/1977,3.5285,3.5285,3.4871,3.4871,383923,0
3/30/1977,3.4871,3.4871,3.4242,3.4242,393884,0
3/31/1977,3.4242,3.4449,3.4028,3.4449,163226,0
4/1/1977,3.4449,3.4655,3.4242,3.4449,160925,0
4/4/1977,3.4449,3.4449,3.3824,3.3824,326448,0
4/5/1977,3.3619,3.3619,3.3402,3.3619,236024,0
4/6/1977,3.3619,3.3619,3.3402,3.3402,278938,0
4/7/1977,3.3402,3.3824,3.3402,3.3824,275871,0
4/11/1977,3.3824,3.4028,3.3824,3.4028,344840,0
4/12/1977,3.4028,3.5078,3.4028,3.4871,369362,0
4/13/1977,3.4871,3.5078,3.4871,3.5078,1093528,0
4/14/1977,3.5285,3.5494,3.5285,3.5494,884324,0
4/15/1977,3.5494,3.5704,3.5285,3.5494,269742,0
4/18/1977,3.5494,3.5494,3.5285,3.5494,199241,0
4/19/1977,3.5494,3.5494,3.5285,3.5494,278938,0
4/20/1977,3.5285,3.5285,3.5078,3.5285,195409,0
4/21/1977,3.5285,3.6122,3.5285,3.5285,167056,0
4/22/1977,3.5285,3.5285,3.4871,3.4871,65904,0
4/25/1977,3.4655,3.4655,3.4449,3.4449,66669,0
4/26/1977,3.4449,3.4655,3.4449,3.4449,144834,0
4/27/1977,3.4449,3.4871,3.4449,3.4655,322618,0
4/28/1977,3.4655,3.4871,3.4449,3.4655,273573,0
4/29/1977,3.4655,3.4871,3.4655,3.4655,218400,0
5/2/1977,3.4871,3.4871,3.4655,3.4871,197709,0
5/3/1977,3.4871,3.5078,3.4871,3.4871,231427,0
5/4/1977,3.4871,3.5704,3.4871,3.5494,368597,0
5/5/1977,3.5494,3.5916,3.5285,3.5704,234491,0
5/6/1977,3.5704,3.5916,3.5285,3.5494,281237,0
5/9/1977,3.5494,3.5494,3.5078,3.5078,308823,0
5/10/1977,3.5078,3.5704,3.5078,3.5494,318020,0
5/11/1977,3.5494,3.5704,3.5494,3.5494,200009,0
5/12/1977,3.5494,3.5704,3.5494,3.5704,104217,0
5/13/1977,3.5704,3.5704,3.5494,3.5704,465918,0
5/16/1977,3.5704,3.5916,3.5704,3.5704,397716,0
5/17/1977,3.5704,3.5704,3.5704,3.5704,391586,0
5/18/1977,3.5704,3.6122,3.5704,3.6122,421472,0
5/19/1977,3.6122,3.6122,3.5704,3.5704,417640,0
5/20/1977,3.5704,3.5916,3.5704,3.5704,111114,0
5/23/1977,3.5704,3.5916,3.5494,3.5494,437563,0
5/24/1977,3.5494,3.5704,3.4871,3.4871,343307,0
5/25/1977,3.4871,3.5078,3.4871,3.4871,347907,0
5/26/1977,3.4871,3.4871,3.4449,3.4655,735659,0
5/27/1977,3.4655,3.4655,3.4028,3.4242,305758,0
5/31/1977,3.4242,3.4242,3.3402,3.3402,623778,0
6/1/1977,3.3402,3.3619,3.2995,3.3402,282003,0
6/2/1977,3.3402,3.3619,3.278,3.278,213033,0
6/3/1977,3.2365,3.2365,3.1946,3.2152,259014,0
6/6/1977,3.2152,3.2365,3.2152,3.2365,462851,0
6/7/1977,3.2365,3.2571,3.2152,3.2571,790834,0
6/8/1977,3.2571,3.278,3.2571,3.278,462088,0
6/9/1977,3.278,3.278,3.2571,3.2571,370130,0
6/10/1977,3.2571,3.319,3.2571,3.319,685851,0
6/13/1977,3.319,3.319,3.278,3.2995,256714,0
6/14/1977,3.2995,3.319,3.278,3.319,403845,0
6/15/1977,3.319,3.319,3.2995,3.319,295796,0
6/16/1977,3.319,3.3824,3.2995,3.3619,546379,0
6/17/1977,3.3619,3.3619,3.3402,3.3402,186213,0
6/20/1977,3.3402,3.3402,3.3402,3.3402,447527,0
6/21/1977,3.3402,3.3824,3.3402,3.3619,737192,0
6/22/1977,3.3619,3.3619,3.319,3.319,196177,0
6/23/1977,3.319,3.319,3.2995,3.319,594657,0
6/24/1977,3.319,3.319,3.2995,3.2995,453657,0
6/27/1977,3.2995,3.2995,3.2365,3.278,429900,0
6/28/1977,3.278,3.278,3.2571,3.2571,228361,0
6/29/1977,3.2365,3.2365,3.1946,3.2365,1130311,0
6/30/1977,3.2365,3.2571,3.2365,3.2365,311888,0
7/1/1977,3.2365,3.2365,3.2152,3.2365,524159,0
7/5/1977,3.2365,3.2365,3.2365,3.2365,93489,0
7/6/1977,3.2365,3.2365,3.1946,3.1946,201541,0
7/7/1977,3.1735,3.1735,3.1735,3.1735,300394,0
7/8/1977,3.1946,3.2152,3.1946,3.1946,191579,0
7/11/1977,3.1946,3.1946,3.1946,3.1946,211503,0
7/12/1977,3.1946,3.1946,3.111,3.111,533353,0
7/13/1977,3.1321,3.1526,3.1321,3.1526,602322,0
7/15/1977,3.1526,3.1526,3.111,3.1526,202307,0
7/18/1977,3.1526,3.2152,3.1526,3.2152,1047549,0
7/19/1977,3.2571,3.278,3.2571,3.278,590060,0
7/20/1977,3.278,3.3402,3.278,3.3402,142534,0
7/21/1977,3.3402,3.3402,3.319,3.319,229127,0
7/22/1977,3.319,3.3402,3.319,3.319,72799,0
7/25/1977,3.319,3.319,3.2995,3.2995,127974,0
7/26/1977,3.2995,3.2995,3.278,3.2995,147130,0
7/27/1977,3.2995,3.2995,3.2571,3.278,259780,0
7/28/1977,3.2571,3.2571,3.2152,3.2365,663627,0
7/29/1977,3.1946,3.1946,3.1526,3.1946,327982,0
8/1/1977,3.2365,3.2571,3.1946,3.2152,579332,0
8/2/1977,3.2152,3.2152,3.1735,3.1946,350205,0
8/3/1977,3.1735,3.1735,3.111,3.1321,714971,0
8/4/1977,3.1321,3.1321,3.0899,3.111,488906,0
8/5/1977,3.111,3.111,3.0274,3.0694,1334150,0
8/8/1977,3.0483,3.0483,3.0074,3.0274,468215,0
8/9/1977,3.0274,3.0274,3.0074,3.0074,511897,0
8/10/1977,3.0074,3.0274,3.0074,3.0274,430668,0
8/11/1977,3.0274,3.0694,2.986,3.0274,688150,0
8/12/1977,2.986,2.986,2.9235,2.9235,967086,0
8/15/1977,2.9235,2.9642,2.9235,2.9642,144066,0
8/16/1977,2.9642,2.9642,2.9025,2.9025,211503,0
8/17/1977,2.9025,2.9235,2.7776,2.7776,744089,0
8/18/1977,2.7776,2.7976,2.735,2.7776,825318,0
8/19/1977,2.7976,2.8394,2.7976,2.8394,184684,0
8/22/1977,2.8394,2.8603,2.8187,2.8603,261313,0
8/23/1977,2.8603,2.9235,2.8603,2.8603,184684,0
8/24/1977,2.8603,2.8814,2.8603,2.8603,242921,0
8/25/1977,2.8603,2.8814,2.8187,2.8187,184684,0
8/26/1977,2.8187,2.8394,2.7776,2.8394,139469,0
8/29/1977,2.8814,2.9235,2.8814,2.9025,175486,0
8/30/1977,2.9025,2.9025,2.8603,2.8603,113414,0
8/31/1977,2.8603,2.8814,2.8394,2.8814,166289,0
9/1/1977,2.8814,2.9025,2.8603,2.9025,88126,0
9/2/1977,2.9025,2.9235,2.9025,2.9025,331814,0
9/6/1977,2.9025,2.9235,2.9025,2.9235,154030,0
9/7/1977,2.9235,2.9432,2.9235,2.9432,102686,0
9/8/1977,2.9432,2.9642,2.8603,2.8603,221465,0
9/9/1977,2.8603,2.8603,2.8394,2.8603,136403,0
9/12/1977,2.8603,2.8603,2.7776,2.7776,304227,0
9/13/1977,2.7776,2.8187,2.7776,2.7776,134871,0
9/14/1977,2.7776,2.8187,2.7776,2.8187,162457,0
9/15/1977,2.8187,2.8394,2.8187,2.8394,194642,0
9/16/1977,2.8394,2.8394,2.7976,2.7976,925706,0
9/19/1977,2.7976,2.8187,2.7976,2.8187,165524,0
9/20/1977,2.8187,2.8187,2.7776,2.7776,60538,0
9/21/1977,2.7776,2.8187,2.7142,2.7142,343307,0
9/22/1977,2.7142,2.7142,2.6723,2.6723,374726,0
9/23/1977,2.6723,2.6723,2.6309,2.6309,557876,0
9/26/1977,2.6098,2.6098,2.5269,2.5682,852906,0
9/27/1977,2.5475,2.5475,2.5475,2.5475,529521,0
9/28/1977,2.5475,2.5889,2.5269,2.5889,950995,0
9/29/1977,2.5889,2.6517,2.5889,2.6309,830682,0
9/30/1977,2.6936,2.7776,2.6936,2.7776,423771,0
10/3/1977,2.7776,2.7776,2.735,2.756,393884,0
10/4/1977,2.756,2.756,2.6936,2.6936,497338,0
10/5/1977,2.6936,2.7142,2.6723,2.6936,213801,0
10/6/1977,2.7142,2.735,2.7142,2.735,235259,0
10/7/1977,2.735,2.7776,2.735,2.756,295030,0
10/10/1977,2.756,2.756,2.7142,2.735,445228,0
10/11/1977,2.735,2.756,2.7142,2.7142,83528,0
10/12/1977,2.6936,2.6936,2.6309,2.6309,477413,0
10/13/1977,2.6309,2.6309,2.5682,2.5889,360166,0
10/14/1977,2.5889,2.6098,2.5475,2.6098,433732,0
10/17/1977,2.6098,2.6309,2.5889,2.6309,245220,0
10/18/1977,2.6309,2.6723,2.6309,2.6723,200773,0
10/19/1977,2.6723,2.6723,2.6309,2.6309,380092,0
10/20/1977,2.6309,2.6723,2.6309,2.6517,193877,0
10/21/1977,2.6309,2.6309,2.6098,2.6309,338711,0
10/24/1977,2.6309,2.6309,2.6309,2.6309,246752,0
10/25/1977,2.6309,2.6309,2.6098,2.6309,281237,0
10/26/1977,2.6309,2.6723,2.6098,2.6098,409978,0
10/27/1977,2.6309,2.7142,2.6309,2.6936,344073,0
10/28/1977,2.6936,2.7142,2.6936,2.7142,250584,0
10/31/1977,2.756,2.7976,2.735,2.7776,325682,0
11/1/1977,2.756,2.756,2.735,2.735,236789,0
11/2/1977,2.735,2.756,2.6723,2.6723,626076,0
11/3/1977,2.6723,2.6723,2.6098,2.6723,316487,0
11/4/1977,2.6723,2.7142,2.6098,2.6098,1167860,0
11/7/1977,2.6098,2.6517,2.6098,2.6517,318020,0
11/8/1977,2.6517,2.6517,2.6098,2.6098,479711,0
11/9/1977,2.6098,2.6309,2.5889,2.6309,626076,0
11/10/1977,2.6309,2.735,2.6309,2.7142,1429939,0
11/11/1977,2.756,2.8187,2.756,2.7776,748688,0
11/14/1977,2.7776,2.7976,2.735,2.735,414576,0
11/15/1977,2.735,2.7776,2.7142,2.756,479711,0
11/16/1977,2.756,2.756,2.6936,2.7142,1047549,0
11/17/1977,2.6936,2.6936,2.6517,2.6723,581631,0
11/18/1977,2.6723,2.7142,2.6517,2.6936,350972,0
11/21/1977,2.6936,2.6936,2.6723,2.6723,350972,0
11/22/1977,2.6723,2.735,2.6723,2.7142,520327,0
11/23/1977,2.7142,2.735,2.6936,2.7142,451359,0
11/25/1977,2.7142,2.735,2.7142,2.735,178552,0
11/28/1977,2.735,2.735,2.6936,2.7142,360166,0
11/29/1977,2.7142,2.7142,2.6936,2.6936,452125,0
11/30/1977,2.6936,2.735,2.6936,2.7142,301162,0
12/1/1977,2.7142,2.735,2.6936,2.6936,383155,0
12/2/1977,2.6936,2.7142,2.6936,2.6936,234491,0
12/5/1977,2.6936,2.6936,2.6723,2.6723,47510,0
12/6/1977,2.6723,2.6936,2.6098,2.6098,593893,0
12/7/1977,2.6098,2.6309,2.5889,2.6098,159393,0
12/8/1977,2.6098,2.6723,2.6098,2.6098,167056,0
12/9/1977,2.6098,2.6723,2.6098,2.6517,160160,0
12/12/1977,2.6723,2.6936,2.6723,2.6936,198474,0
12/13/1977,2.6936,2.7142,2.6517,2.6936,417640,0
12/14/1977,2.7142,2.735,2.7142,2.735,175486,0
12/15/1977,2.7142,2.7142,2.7142,2.7142,39082,0
12/16/1977,2.7142,2.7142,2.6936,2.7142,181617,0
12/19/1977,2.7142,2.7776,2.7142,2.7142,345608,0
12/20/1977,2.7142,2.735,2.7142,2.7142,162457,0
12/21/1977,2.735,2.756,2.735,2.735,373961,0
12/22/1977,2.7776,2.7976,2.7776,2.7976,211503,0
12/23/1977,2.8187,2.8394,2.8187,2.8394,317252,0
12/27/1977,2.8394,2.8603,2.8187,2.8603,395417,0
12/28/1977,2.8603,2.8603,2.8187,2.8394,124910,0
12/29/1977,2.8394,2.8603,2.8187,2.8603,187748,0
12/30/1977,2.8603,2.9025,2.8603,2.9025,253649,0
1/3/1978,2.9025,2.9025,2.8603,2.8603,451359,0
1/4/1978,2.7976,2.7976,2.7776,2.7976,467451,0
1/5/1978,2.7976,2.8394,2.735,2.735,472814,0
1/6/1978,2.735,2.735,2.6723,2.6723,250584,0
1/9/1978,2.6723,2.6723,2.6309,2.6517,583930,0
1/10/1978,2.6517,2.6936,2.6517,2.6723,231427,0
1/11/1978,2.6517,2.6517,2.6098,2.6309,329513,0
1/12/1978,2.6309,2.6936,2.6309,2.6723,59006,0
1/13/1978,2.6936,2.7142,2.6936,2.6936,131037,0
1/16/1978,2.6723,2.6723,2.6098,2.6098,688150,0
1/17/1978,2.6098,2.6723,2.6098,2.6723,1217669,0
1/18/1978,2.6517,2.6517,2.6309,2.6309,222232,0
1/19/1978,2.6309,2.6309,2.5475,2.5475,1230697,0
1/20/1978,2.5475,2.5682,2.5269,2.5475,175486,0
1/23/1978,2.5475,2.5889,2.5269,2.5475,394652,0
1/24/1978,2.5269,2.5269,2.5058,2.5269,413043,0
1/25/1978,2.5269,2.5475,2.5269,2.5269,185447,0
1/26/1978,2.5269,2.5475,2.4426,2.4426,750221,0
1/27/1978,2.4426,2.4635,2.4426,2.4635,112648,0
1/30/1978,2.4842,2.5058,2.4222,2.4842,245220,0
1/31/1978,2.4842,2.5058,2.4222,2.4426,307291,0
2/1/1978,2.4426,2.4842,2.4222,2.4842,393884,0
2/2/1978,2.4842,2.5058,2.4842,2.5058,220698,0
2/3/1978,2.5058,2.5058,2.4842,2.4842,178552,0
2/6/1978,2.4842,2.4842,2.4635,2.4635,144066,0
2/7/1978,2.4635,2.5058,2.4635,2.5058,107284,0
2/8/1978,2.5058,2.5269,2.4842,2.5269,479711,0
2/9/1978,2.5058,2.5058,2.4842,2.4842,161692,0
2/10/1978,2.4842,2.5269,2.4842,2.5058,278938,0
2/13/1978,2.5058,2.5058,2.4842,2.5058,81228,0
2/14/1978,2.5058,2.5058,2.4842,2.4842,139469,0
2/15/1978,2.4842,2.5058,2.4842,2.5058,136403,0
2/16/1978,2.4842,2.4842,2.4635,2.4635,193112,0
2/17/1978,2.4635,2.5058,2.4635,2.4635,88893,0
2/21/1978,2.4842,2.5058,2.4842,2.4842,116481,0
2/22/1978,2.4842,2.4842,2.4635,2.4842,62071,0
2/23/1978,2.4842,2.4842,2.4635,2.4842,143300,0
2/24/1978,2.4842,2.5058,2.4635,2.4635,406145,0
2/27/1978,2.4635,2.4842,2.4635,2.4635,144066,0
2/28/1978,2.4426,2.4426,2.4426,2.4426,129507,0
3/1/1978,2.4426,2.4842,2.4426,2.4635,347907,0
3/2/1978,2.4635,2.4635,2.4426,2.4635,331814,0
3/3/1978,2.4635,2.4635,2.4635,2.4635,277404,0
3/6/1978,2.4635,2.4635,2.4426,2.4635,110348,0
3/7/1978,2.4635,2.4635,2.4426,2.4635,220698,0
3/8/1978,2.4635,2.4842,2.4635,2.4842,131037,0
3/9/1978,2.4842,2.4842,2.4635,2.4635,108816,0
3/10/1978,2.4842,2.5058,2.4842,2.4842,329513,0
3/13/1978,2.4842,2.5269,2.4842,2.5058,431434,0
3/14/1978,2.5058,2.5058,2.4842,2.5058,102686,0
3/15/1978,2.5058,2.5269,2.5058,2.5058,143300,0
3/16/1978,2.5058,2.5475,2.5058,2.5475,61306,0
3/17/1978,2.5682,2.6309,2.5682,2.6309,762480,0
3/20/1978,2.6309,2.6723,2.6309,2.6309,629142,0
3/21/1978,2.6309,2.6309,2.5475,2.5475,494272,0
3/22/1978,2.5475,2.5475,2.4842,2.4842,1368634,0
3/23/1978,2.4842,2.5058,2.4842,2.5058,117246,0
3/27/1978,2.5058,2.5058,2.4635,2.4635,555577,0
3/28/1978,2.4635,2.5269,2.4635,2.5269,155562,0
3/29/1978,2.5269,2.5269,2.4842,2.5269,361699,0
3/30/1978,2.5269,2.5269,2.5058,2.5269,265144,0
3/31/1978,2.5058,2.5058,2.4842,2.5058,230659,0
4/3/1978,2.4842,2.4842,2.4222,2.4426,456722,0
4/4/1978,2.4426,2.4842,2.4426,2.4842,200009,0
4/5/1978,2.4842,2.5269,2.4635,2.5269,413809,0
4/6/1978,2.5269,2.5475,2.5058,2.5475,275871,0
4/7/1978,2.5475,2.6098,2.5269,2.6098,284302,0
4/10/1978,2.5889,2.5889,2.5475,2.5889,1630713,0
4/11/1978,2.5889,2.5889,2.5475,2.5475,522623,0
4/12/1978,2.5475,2.5475,2.5058,2.5058,223763,0
4/13/1978,2.5269,2.6098,2.5269,2.5889,529521,0
4/14/1978,2.5889,2.6517,2.5889,2.6098,1109622,0
4/17/1978,2.7142,2.756,2.7142,2.7142,1141806,0
4/18/1978,2.7142,2.7776,2.6723,2.6936,606154,0
4/19/1978,2.6936,2.7776,2.6936,2.756,524159,0
4/20/1978,2.7776,2.8394,2.7776,2.7776,488141,0
4/21/1978,2.7776,2.7776,2.756,2.756,518027,0
4/24/1978,2.756,2.7776,2.735,2.7776,217633,0
4/25/1978,2.8187,3.0483,2.8187,2.8187,991608,0
4/26/1978,2.8394,2.9432,2.8394,2.8814,581631,0
4/27/1978,2.8814,2.9235,2.8814,2.9025,659030,0
4/28/1978,2.9025,2.986,2.9025,2.986,576266,0
5/1/1978,3.0074,3.0074,2.986,2.986,655197,0
5/2/1978,2.986,3.0074,2.9432,2.986,590829,0
5/3/1978,2.986,2.986,2.8814,2.9025,311888,0
5/4/1978,2.9025,2.9025,2.8187,2.9025,678186,0
5/5/1978,2.9025,3.0074,2.9025,2.9642,526455,0
5/8/1978,2.9642,2.986,2.9235,2.9235,669756,0
5/9/1978,2.9235,2.9432,2.9235,2.9432,150198,0
5/10/1978,2.9432,2.9432,2.9025,2.9235,150963,0
5/11/1978,2.9432,2.986,2.9432,2.986,157095,0
5/12/1978,2.986,3.0274,2.9432,2.9642,611519,0
5/15/1978,2.9642,2.986,2.9235,2.9642,117246,0
5/16/1978,3.0074,3.0483,3.0074,3.0483,477413,0
5/17/1978,3.0483,3.1321,3.0074,3.0483,291967,0
5/18/1978,3.0483,3.0694,3.0274,3.0274,356335,0
5/19/1978,3.0074,3.0074,2.9432,2.9432,188513,0
5/22/1978,2.9235,2.9235,2.8814,2.9235,118012,0
5/23/1978,2.9235,2.9432,2.8814,2.8814,241389,0
5/24/1978,2.8603,2.8603,2.8187,2.8394,154795,0
5/25/1978,2.8394,2.8814,2.8394,2.8394,229127,0
5/26/1978,2.8187,2.8187,2.7976,2.7976,245220,0
5/30/1978,2.7976,2.7976,2.7776,2.7976,667457,0
5/31/1978,2.7976,2.8187,2.7776,2.7776,324917,0
6/1/1978,2.7776,2.8394,2.7776,2.8187,255949,0
6/2/1978,2.8394,2.986,2.8394,2.986,801563,0
6/5/1978,2.986,3.0074,2.986,2.986,412275,0
6/6/1978,2.986,3.0074,2.9432,2.9432,390819,0
6/7/1978,2.9432,2.9432,2.8394,2.8394,836815,0
6/8/1978,2.8394,2.9025,2.8394,2.8814,632974,0
6/9/1978,2.8814,2.9025,2.8394,2.8814,178552,0
6/12/1978,2.8814,2.9025,2.8187,2.8187,153262,0
6/13/1978,2.8187,2.8187,2.7976,2.8187,278938,0
6/14/1978,2.8187,2.8394,2.756,2.7976,478180,0
6/15/1978,2.7776,2.7776,2.756,2.756,420707,0
6/16/1978,2.756,2.756,2.735,2.756,108049,0
6/19/1978,2.756,2.7776,2.7142,2.7776,133337,0
6/20/1978,2.7776,2.7776,2.7142,2.7142,794667,0
6/21/1978,2.7142,2.756,2.7142,2.735,478947,0
6/22/1978,2.735,2.756,2.735,2.735,452891,0
6/23/1978,2.7142,2.7142,2.6723,2.6936,1154833,0
6/26/1978,2.6723,2.6723,2.6309,2.6309,772444,0
6/27/1978,2.6309,2.6936,2.6098,2.6936,503468,0
6/28/1978,2.6936,2.756,2.6723,2.7142,216099,0
6/29/1978,2.7142,2.7776,2.7142,2.7142,402316,0
6/30/1978,2.7142,2.7142,2.6936,2.6936,127974,0
7/3/1978,2.6936,2.6936,2.6309,2.6309,304227,0
7/5/1978,2.6098,2.6098,2.5889,2.6098,569370,0
7/6/1978,2.6098,2.6098,2.6098,2.6098,1026094,0
7/7/1978,2.6098,2.6517,2.5889,2.5889,433732,0
7/10/1978,2.5889,2.6098,2.5889,2.6098,552511,0
7/11/1978,2.6098,2.6309,2.5889,2.5889,310356,0
7/12/1978,2.5889,2.6309,2.5682,2.6098,1290470,0
7/13/1978,2.6098,2.6936,2.6098,2.6936,193877,0
7/14/1978,2.6936,2.756,2.6936,2.756,476646,0
7/17/1978,2.756,2.756,2.6936,2.6936,344073,0
7/18/1978,2.6723,2.6723,2.6517,2.6517,125675,0
7/19/1978,2.6517,2.6936,2.6517,2.6936,351738,0
7/20/1978,2.6936,2.756,2.6936,2.7142,374726,0
7/21/1978,2.7142,2.7142,2.6936,2.6936,255183,0
7/24/1978,2.6936,2.6936,2.6517,2.6517,167056,0
7/25/1978,2.6936,2.7142,2.6936,2.6936,229894,0
7/26/1978,2.7142,2.7976,2.7142,2.7976,528755,0
7/27/1978,2.8187,2.9235,2.8187,2.8394,569370,0
7/28/1978,2.8394,2.9025,2.8187,2.8814,866699,0
7/31/1978,2.9025,2.9235,2.8814,2.9025,567838,0
8/1/1978,2.9025,2.9235,2.9025,2.9235,618414,0
8/2/1978,2.9235,2.986,2.9025,2.986,1262883,0
8/3/1978,2.986,3.0899,2.9642,3.0074,1117284,0
8/4/1978,3.0074,3.0483,3.0074,3.0074,281237,0
8/7/1978,3.0074,3.0274,3.0074,3.0074,360934,0
8/8/1978,3.0074,3.0074,2.986,3.0074,435266,0
8/9/1978,3.0074,3.0483,3.0074,3.0074,376260,0
8/10/1978,3.0074,3.0274,2.9432,3.0074,336410,0
8/11/1978,3.0074,3.0074,2.986,3.0074,666692,0
8/14/1978,3.0074,3.0274,2.986,2.986,278938,0
8/15/1978,2.986,3.0074,2.986,2.986,514962,0
8/16/1978,3.0274,3.0694,3.0274,3.0694,593126,0
8/17/1978,3.111,3.1526,3.111,3.111,354036,0
8/18/1978,3.111,3.1946,3.0899,3.0899,1440668,0
8/21/1978,3.0899,3.111,3.0483,3.0483,438330,0
8/22/1978,3.0483,3.0483,2.986,2.986,533353,0
8/23/1978,3.0274,3.0483,3.0274,3.0483,717268,0
8/24/1978,3.0483,3.0483,3.0074,3.0074,373193,0
8/25/1978,3.0074,3.0074,2.9642,2.9642,62837,0
8/28/1978,2.9642,2.986,2.9432,2.9432,412275,0
8/29/1978,2.9432,2.9432,2.9235,2.9432,306525,0
8/30/1978,2.9432,2.9642,2.9432,2.9432,278938,0
8/31/1978,2.9432,2.9432,2.9025,2.9235,371663,0
9/1/1978,2.9235,2.9235,2.8603,2.9235,276638,0
9/5/1978,2.9235,2.9432,2.9025,2.9432,275105,0
9/6/1978,2.9432,2.986,2.9432,2.9432,1055978,0
9/7/1978,2.9432,2.9432,2.9432,2.9432,449826,0
9/8/1978,2.9642,3.0274,2.9642,3.0274,591593,0
9/11/1978,3.0274,3.0694,3.0274,3.0274,486609,0
9/12/1978,3.0274,3.0483,3.0074,3.0274,318787,0
9/13/1978,3.0274,3.0483,2.986,3.0074,1042184,0
9/14/1978,3.0074,3.0074,2.9432,2.9432,308823,0
9/15/1978,2.9432,2.9432,2.9235,2.9235,283534,0
9/18/1978,2.9235,2.9432,2.9025,2.9025,250584,0
9/19/1978,2.9025,2.9025,2.8187,2.8394,323383,0
9/20/1978,2.8394,2.9235,2.8394,2.8603,195409,0
9/21/1978,2.8603,2.9432,2.8603,2.9432,275871,0
9/22/1978,2.9432,2.9432,2.9025,2.9235,160160,0
9/25/1978,2.9025,2.9025,2.8814,2.9025,133337,0
9/26/1978,2.9025,2.9432,2.9025,2.9235,185447,0
9/27/1978,2.9235,2.9432,2.8603,2.8603,262846,0
9/28/1978,2.8603,2.9025,2.8394,2.9025,104985,0
9/29/1978,2.9025,2.986,2.9025,2.9432,169355,0
10/2/1978,2.9432,2.9642,2.9235,2.9432,107284,0
10/3/1978,2.9432,3.0074,2.9432,2.9432,213033,0
10/4/1978,2.9432,3.0694,2.9235,3.0694,314955,0
10/5/1978,3.0694,3.1735,3.0694,3.1526,852139,0
10/6/1978,3.1526,3.1735,3.1321,3.1321,405380,0
10/9/1978,3.1526,3.2995,3.1526,3.2995,650601,0
10/10/1978,3.2995,3.2995,3.2365,3.2365,1024559,0
10/11/1978,3.2365,3.3619,3.2152,3.3619,836047,0
10/12/1978,3.3619,3.4028,3.319,3.3619,1709644,0
10/13/1978,3.3619,3.3619,3.319,3.3402,366296,0
10/16/1978,3.3402,3.3402,3.2152,3.2152,542550,0
10/17/1978,3.1735,3.1735,3.0694,3.1735,505767,0
10/18/1978,3.1735,3.1735,3.0899,3.111,432966,0
10/19/1978,3.111,3.1526,3.111,3.111,598491,0
10/20/1978,3.111,3.111,2.986,3.0483,823785,0
10/23/1978,3.0483,3.111,3.0074,3.0899,582397,0
10/24/1978,3.0899,3.1321,3.0274,3.0274,455189,0
10/25/1978,3.0274,3.0899,2.986,3.0483,334111,0
10/26/1978,3.0483,3.0694,2.986,3.0483,359401,0
10/27/1978,3.0483,3.0899,2.9642,2.9642,773210,0
10/30/1978,2.986,3.0899,2.8394,3.0483,709605,0
10/31/1978,3.0274,3.0274,2.9235,2.9235,612283,0
11/1/1978,2.986,3.0483,2.986,3.0483,869766,0
11/2/1978,3.0074,3.0074,2.9235,2.986,583930,0
11/3/1978,2.986,3.0274,2.9235,2.9235,509598,0
11/6/1978,2.9235,2.986,2.9235,2.9432,92725,0
11/7/1978,2.9432,2.9432,2.8814,2.9235,502701,0
11/8/1978,2.9235,3.0274,2.8814,2.986,574735,0
11/9/1978,2.986,2.986,2.9432,2.9432,491209,0
11/10/1978,2.9432,2.9642,2.9235,2.9432,236789,0
11/13/1978,2.9432,2.9432,2.8814,2.8814,272041,0
11/14/1978,2.8814,2.9235,2.8814,2.8814,543315,0
11/15/1978,2.8814,2.9432,2.8394,2.8394,889690,0
11/16/1978,2.8394,2.8603,2.8394,2.8603,257480,0
11/17/1978,2.8814,2.9642,2.8814,2.9235,623011,0
11/20/1978,2.9432,3.0074,2.9432,2.986,389287,0
11/21/1978,2.986,3.0074,2.9642,2.986,180851,0
11/22/1978,2.986,3.0074,2.9642,2.9642,272041,0
11/24/1978,2.9642,2.986,2.9642,2.986,196943,0
11/27/1978,2.986,3.0274,2.986,3.0274,297329,0
11/28/1978,3.0274,3.0274,2.9432,2.9642,510365,0
11/29/1978,2.9642,2.9642,2.9432,2.9432,93489,0
11/30/1978,2.9432,2.986,2.9432,2.986,177784,0
12/1/1978,2.986,3.0483,2.986,3.0483,477413,0
12/4/1978,3.0483,3.0694,3.0274,3.0483,383155,0
12/5/1978,3.0694,3.1321,3.0694,3.1321,548680,0
12/6/1978,3.1321,3.1526,3.0899,3.111,374726,0
12/7/1978,3.111,3.1526,3.111,3.1321,101920,0
12/8/1978,3.1321,3.1526,3.0899,3.111,287366,0
12/11/1978,3.111,3.1321,3.111,3.1321,98855,0
12/12/1978,3.1321,3.1735,3.1321,3.1321,171655,0
12/13/1978,3.1321,3.1321,3.0694,3.0899,295030,0
12/14/1978,3.0899,3.111,3.0694,3.0899,142534,0
12/15/1978,3.0899,3.111,3.0274,3.0274,233724,0
12/18/1978,2.986,2.986,2.9432,2.9642,288135,0
12/19/1978,2.9642,3.0074,2.9642,2.986,118012,0
12/20/1978,2.986,3.0274,2.986,3.0274,242921,0
12/21/1978,3.0274,3.0694,3.0274,3.0483,157095,0
12/22/1978,3.0694,3.1321,3.0694,3.1321,215333,0
12/26/1978,3.1321,3.1526,3.1321,3.1526,100387,0
12/27/1978,3.1526,3.1735,3.0899,3.111,136403,0
12/28/1978,3.111,3.1526,3.0899,3.111,147130,0
12/29/1978,3.111,3.1321,3.0694,3.0899,85826,0
1/2/1979,3.0899,3.0899,3.0483,3.0483,206138,0
1/3/1979,3.0483,3.0694,3.0274,3.0274,513428,0
1/4/1979,3.0274,3.1526,3.0274,3.1321,236789,0
1/5/1979,3.1321,3.2152,3.0899,3.1526,365530,0
1/8/1979,3.1526,3.1735,3.1321,3.1321,243687,0
1/9/1979,3.1735,3.2152,3.1735,3.1946,407678,0
1/10/1979,3.1946,3.2152,3.1735,3.1946,152496,0
1/11/1979,3.1946,3.1946,3.1526,3.1946,422238,0
1/12/1979,3.1946,3.2365,3.1946,3.2152,662860,0
1/15/1979,3.2152,3.2365,3.1946,3.2152,189280,0
1/16/1979,3.2152,3.2152,3.1526,3.1526,264380,0
1/17/1979,3.1526,3.1526,3.0899,3.1321,170886,0
1/18/1979,3.1321,3.2995,3.1321,3.278,687383,0
1/19/1979,3.278,3.2995,3.2365,3.2365,400781,0
1/22/1979,3.2365,3.278,3.1946,3.2365,385457,0
1/23/1979,3.2365,3.3619,3.2365,3.3619,416107,0
1/24/1979,3.3619,3.4028,3.3402,3.3619,639104,0
1/25/1979,3.3619,3.4028,3.3402,3.4028,496571,0
1/26/1979,3.4242,3.5285,3.4242,3.5078,461321,0
1/29/1979,3.5078,3.5078,3.4449,3.4871,648300,0
1/30/1979,3.4871,3.4871,3.4449,3.4871,545615,0
1/31/1979,3.4655,3.4655,3.3402,3.3619,578566,0
2/1/1979,3.3619,3.4242,3.3402,3.3402,600021,0
2/2/1979,3.3402,3.3824,3.3402,3.3824,409209,0
2/5/1979,3.3824,3.3824,3.2995,3.3402,296561,0
2/6/1979,3.3402,3.3402,3.2995,3.2995,193877,0
2/7/1979,3.2995,3.2995,3.2365,3.2995,376260,0
2/8/1979,3.2995,3.3402,3.2571,3.319,557111,0
2/9/1979,3.319,3.4242,3.2995,3.4028,433732,0
2/12/1979,3.4028,3.4449,3.3824,3.4449,550980,0
2/13/1979,3.4449,3.4871,3.4449,3.4449,304992,0
2/14/1979,3.4449,3.4871,3.4449,3.4655,508832,0
2/15/1979,3.4655,3.4655,3.3824,3.4449,303459,0
2/16/1979,3.4449,3.4871,3.4242,3.4242,267444,0
2/20/1979,3.4242,3.4449,3.4028,3.4449,916511,0
2/21/1979,3.4655,3.5078,3.4655,3.4655,557876,0
2/22/1979,3.4655,3.4871,3.4449,3.4449,308823,0
2/23/1979,3.4449,3.4449,3.4242,3.4242,133337,0
2/26/1979,3.4242,3.4449,3.4242,3.4449,228361,0
2/27/1979,3.4449,3.4449,3.3619,3.3824,195409,0
2/28/1979,3.3824,3.4028,3.3619,3.4028,481245,0
3/1/1979,3.4028,3.4871,3.4028,3.4655,379324,0
3/2/1979,3.4655,3.4871,3.4655,3.4871,177018,0
3/5/1979,3.4871,3.5916,3.4871,3.5704,766312,0
3/6/1979,3.5704,3.5704,3.5285,3.5285,527223,0
3/7/1979,3.5704,3.6331,3.5704,3.6122,1516532,0
3/8/1979,3.6122,3.6331,3.6122,3.6331,544081,0
3/9/1979,3.6331,3.6331,3.5916,3.5916,397716,0
3/12/1979,3.5916,3.5916,3.5704,3.5916,236789,0
3/13/1979,3.5916,3.5916,3.5494,3.5494,519558,0
3/14/1979,3.5494,3.5704,3.5285,3.5704,554811,0
3/15/1979,3.5704,3.6122,3.5494,3.6122,731827,0
3/16/1979,3.6122,3.6745,3.5916,3.6745,1026860,0
3/19/1979,3.6745,3.6963,3.6745,3.6745,441397,0
3/20/1979,3.6745,3.6745,3.5704,3.5916,595425,0
3/21/1979,3.5916,3.6122,3.5494,3.6122,442163,0
3/22/1979,3.6122,3.6538,3.5916,3.6538,556342,0
3/23/1979,3.6331,3.6331,3.5704,3.5916,588529,0
3/26/1979,3.5916,3.5916,3.5494,3.5704,429900,0
3/27/1979,3.5704,3.5916,3.5285,3.5916,733362,0
3/28/1979,3.5916,3.6331,3.5916,3.5916,1609257,0
3/29/1979,3.5916,3.6122,3.5704,3.5704,190812,0
3/30/1979,3.5704,3.5916,3.5494,3.5704,246752,0
4/2/1979,3.5704,3.5704,3.5078,3.5078,341009,0
4/3/1979,3.5078,3.6122,3.5078,3.5704,731827,0
4/4/1979,3.5704,3.6122,3.5704,3.5704,254417,0
4/5/1979,3.5704,3.5916,3.5704,3.5704,337946,0
4/6/1979,3.5704,3.6122,3.5704,3.5916,215333,0
4/9/1979,3.5916,3.5916,3.5494,3.5704,249817,0
4/10/1979,3.5704,3.6122,3.5704,3.6122,443692,0
4/11/1979,3.6122,3.6122,3.5704,3.5704,392352,0
4/12/1979,3.5704,3.5704,3.5494,3.5494,170120,0
4/16/1979,3.5285,3.5285,3.4871,3.4871,485841,0
4/17/1979,3.4871,3.5078,3.4871,3.4871,218400,0
4/18/1979,3.4871,3.5285,3.4871,3.5285,424536,0
4/19/1979,3.5285,3.6122,3.5285,3.5494,765547,0
4/20/1979,3.5494,3.6122,3.5494,3.6122,1242959,0
4/23/1979,3.6122,3.6331,3.5916,3.6331,212268,0
4/24/1979,3.6331,3.6745,3.6122,3.6745,1084332,0
4/25/1979,3.6745,3.6745,3.6538,3.6538,413043,0
4/26/1979,3.6538,3.6538,3.6122,3.6331,163989,0
4/27/1979,3.6331,3.6331,3.5916,3.5916,265909,0
4/30/1979,3.6331,3.6331,3.5704,3.6122,183148,0
5/1/1979,3.5916,3.5916,3.5704,3.5704,242921,0
5/2/1979,3.5704,3.5704,3.5494,3.5704,268209,0
5/3/1979,3.5704,3.5916,3.5494,3.5704,162457,0
5/4/1979,3.5704,3.5704,3.5494,3.5494,190045,0
5/7/1979,3.5494,3.5494,3.5078,3.5078,260547,0
5/8/1979,3.5078,3.5285,3.4028,3.4871,498103,0
5/9/1979,3.4871,3.5078,3.4242,3.4871,466684,0
5/10/1979,3.4871,3.4871,3.4449,3.4449,140234,0
5/11/1979,3.4449,3.5078,3.4449,3.5078,220698,0
5/14/1979,3.5078,3.5494,3.5078,3.5078,196177,0
5/15/1979,3.5078,3.5494,3.5078,3.5078,429900,0
5/16/1979,3.5078,3.5285,3.4449,3.4655,721101,0
5/17/1979,3.4871,3.5494,3.4871,3.5494,246752,0
5/18/1979,3.5494,3.5494,3.5078,3.5078,126442,0
5/21/1979,3.5078,3.5704,3.4871,3.5494,231427,0
5/22/1979,3.5494,3.6538,3.5494,3.6331,309590,0
5/23/1979,3.6331,3.6745,3.6122,3.6122,306525,0
5/24/1979,3.6122,3.6122,3.5704,3.5916,553276,0
5/25/1979,3.5916,3.6122,3.5704,3.5916,396183,0
5/29/1979,3.5916,3.6122,3.5285,3.5285,141769,0
5/30/1979,3.5285,3.5285,3.4655,3.4655,292732,0
5/31/1979,3.4655,3.5285,3.4449,3.5285,232192,0
6/1/1979,3.5285,3.5494,3.5078,3.5494,183915,0
6/4/1979,3.5494,3.5494,3.5494,3.5494,141001,0
6/5/1979,3.5494,3.5916,3.5494,3.5916,306525,0
6/6/1979,3.6122,3.6538,3.6122,3.6331,946397,0
6/7/1979,3.6331,3.6745,3.6331,3.6745,331047,0
6/8/1979,3.6745,3.6745,3.6538,3.6745,344073,0
6/11/1979,3.6745,3.6745,3.6538,3.6745,153262,0
6/12/1979,3.6745,3.7584,3.6745,3.7374,529521,0
6/13/1979,3.7374,3.7374,3.6963,3.7163,701942,0
6/14/1979,3.6963,3.6963,3.6538,3.6963,538717,0
6/15/1979,3.6963,3.7163,3.6745,3.6963,327982,0
6/18/1979,3.6963,3.6963,3.6538,3.6745,512665,0
6/19/1979,3.6745,3.6745,3.6331,3.6331,354804,0
6/20/1979,3.6331,3.6538,3.6331,3.6331,443692,0
6/21/1979,3.6331,3.6331,3.5285,3.5285,275105,0
6/22/1979,3.5285,3.5285,3.4655,3.5078,714203,0
6/25/1979,3.4871,3.4871,3.4449,3.4655,503468,0
6/26/1979,3.4655,3.4655,3.4028,3.4028,1123414,0
6/27/1979,3.4028,3.5078,3.4028,3.4449,608452,0
6/28/1979,3.4449,3.4655,3.4028,3.4028,809226,0
6/29/1979,3.4028,3.4242,3.3824,3.4028,796199,0
7/2/1979,3.4028,3.4028,3.3619,3.3824,423771,0
7/3/1979,3.3824,3.3824,3.3619,3.3824,433732,0
7/5/1979,3.3824,3.3824,3.3619,3.3619,812290,0
7/6/1979,3.3619,3.4242,3.3619,3.4028,267444,0
7/9/1979,3.4028,3.4871,3.4028,3.4871,613817,0
7/10/1979,3.4871,3.5078,3.4449,3.4655,550211,0
7/11/1979,3.4449,3.4449,3.3824,3.4242,344840,0
7/12/1979,3.4242,3.4242,3.4028,3.4028,791600,0
7/13/1979,3.4028,3.4242,3.3619,3.4028,345608,0
7/16/1979,3.4028,3.4242,3.4028,3.4242,214568,0
7/17/1979,3.4242,3.4242,3.4028,3.4028,324149,0
7/18/1979,3.4028,3.4242,3.3824,3.4242,799264,0
7/19/1979,3.4242,3.4871,3.4242,3.4655,793135,0
7/20/1979,3.4655,3.4655,3.4449,3.4449,410746,0
7/23/1979,3.4449,3.4449,3.4028,3.4449,961722,0
7/24/1979,3.4449,3.4449,3.4242,3.4449,406145,0
7/25/1979,3.4449,3.4655,3.4449,3.4655,1463657,0
7/26/1979,3.4655,3.4871,3.4449,3.4655,344073,0
7/27/1979,3.4449,3.4449,3.3619,3.4028,958657,0
7/30/1979,3.4242,3.4242,3.4028,3.4242,479711,0
7/31/1979,3.4242,3.4449,3.4028,3.4449,744089,0
8/1/1979,3.4449,3.4449,3.4242,3.4242,468983,0
8/2/1979,3.4242,3.4449,3.4028,3.4242,666692,0
8/3/1979,3.4242,3.4242,3.4242,3.4242,306525,0
8/6/1979,3.4242,3.4449,3.4028,3.4242,290432,0
8/7/1979,3.4242,3.4655,3.4242,3.4449,641404,0
8/8/1979,3.4449,3.4871,3.4242,3.4449,1176290,0
8/9/1979,3.4449,3.4449,3.4028,3.4242,788536,0
8/10/1979,3.4242,3.5078,3.4242,3.4871,311888,0
8/13/1979,3.5078,3.5704,3.5078,3.5494,762480,0
8/14/1979,3.5704,3.6745,3.5704,3.6745,1206943,0
8/15/1979,3.6745,3.8419,3.6331,3.8419,1029159,0
8/16/1979,3.8419,3.8419,3.7374,3.7584,642936,0
8/17/1979,3.7374,3.7374,3.6963,3.6963,1111152,0
8/20/1979,3.6963,3.7584,3.6745,3.7374,478180,0
8/21/1979,3.7374,3.7792,3.7163,3.7374,256714,0
8/22/1979,3.7374,3.7792,3.7163,3.7792,426834,0
8/23/1979,3.7584,3.7584,3.7163,3.7163,125675,0
8/24/1979,3.7163,3.7163,3.6963,3.7163,367830,0
8/27/1979,3.7163,3.7792,3.7163,3.7374,259014,0
8/28/1979,3.7584,3.7792,3.7584,3.7584,251351,0
8/29/1979,3.7584,3.7792,3.7374,3.7792,496571,0
8/30/1979,3.7792,3.7792,3.7374,3.7584,335645,0
8/31/1979,3.7584,3.7792,3.7374,3.7584,161692,0
9/4/1979,3.7584,3.7584,3.6745,3.6745,310356,0
9/5/1979,3.6745,3.6963,3.6745,3.6963,436031,0
9/6/1979,3.7163,3.7584,3.7163,3.7374,207668,0
9/7/1979,3.7374,3.7792,3.7163,3.7792,332579,0
9/10/1979,3.7792,3.8209,3.7792,3.8209,462088,0
9/11/1979,3.8209,3.8209,3.7374,3.7584,413043,0
9/12/1979,3.7584,3.8209,3.7584,3.8,277404,0
9/13/1979,3.8,3.8209,3.7792,3.8,153262,0
9/14/1979,3.8,3.8209,3.7792,3.8209,209968,0
9/17/1979,3.8209,3.8628,3.8,3.8209,831449,0
9/18/1979,3.8209,3.8628,3.7792,3.8209,204606,0
9/19/1979,3.8209,3.8628,3.8209,3.8628,149433,0
9/20/1979,3.8419,3.8419,3.8209,3.8419,318020,0
9/21/1979,3.8839,3.9881,3.8839,3.9464,392352,0
9/24/1979,3.9464,3.967,3.9041,3.9255,173185,0
9/25/1979,3.9255,3.9881,3.9041,3.967,355570,0
9/26/1979,4.009,4.0721,4.009,4.009,600021,0
9/27/1979,3.9881,3.9881,3.9881,3.9881,350972,0
9/28/1979,3.9881,3.9881,3.9464,3.967,309590,0
10/1/1979,3.967,3.967,3.9464,3.967,141001,0
10/2/1979,3.967,4.0295,3.967,4.009,214568,0
10/3/1979,4.009,4.0506,4.009,4.009,324149,0
10/4/1979,4.009,4.0295,4.009,4.009,269742,0
10/5/1979,4.009,4.0295,4.009,4.0295,209204,0
10/8/1979,4.009,4.009,3.9041,3.9041,298097,0
10/9/1979,3.9041,3.9041,3.6963,3.7163,763248,0
10/10/1979,3.6963,3.6963,3.5078,3.6331,1716540,0
10/11/1979,3.6331,3.6538,3.5916,3.6122,488141,0
10/12/1979,3.6122,3.6745,3.5916,3.5916,344840,0
10/15/1979,3.5704,3.5704,3.4655,3.5078,751753,0
10/16/1979,3.5078,3.5285,3.4871,3.4871,185447,0
10/17/1979,3.4871,3.5285,3.4871,3.4871,367063,0
10/18/1979,3.4871,3.5078,3.4242,3.4242,265909,0
10/19/1979,3.4028,3.4028,3.319,3.3402,820720,0
10/22/1979,3.3402,3.3402,3.2571,3.278,503468,0
10/23/1979,3.2995,3.3402,3.2995,3.3402,215333,0
10/24/1979,3.3402,3.4242,3.3402,3.4242,383923,0
10/25/1979,3.4242,3.4655,3.4242,3.4242,154030,0
10/26/1979,3.4655,3.5078,3.4655,3.5078,238324,0
10/29/1979,3.5285,3.5285,3.4871,3.4871,89658,0
10/30/1979,3.4871,3.6331,3.4871,3.6331,295796,0
10/31/1979,3.6331,3.6331,3.5704,3.5704,150963,0
11/1/1979,3.5704,3.6122,3.5704,3.5916,144066,0
11/2/1979,3.5916,3.6331,3.5916,3.6122,36017,0
11/5/1979,3.6122,3.6331,3.5704,3.5916,128742,0
11/6/1979,3.5916,3.5916,3.5704,3.5916,71267,0
11/7/1979,3.5494,3.5494,3.5078,3.5285,110348,0
11/8/1979,3.5285,3.5285,3.4655,3.4655,334111,0
11/9/1979,3.4871,3.5704,3.4871,3.5285,127974,0
11/12/1979,3.5285,3.5494,3.4871,3.5494,69735,0
11/13/1979,3.5494,3.5916,3.4655,3.4871,242921,0
11/14/1979,3.4871,3.5494,3.4449,3.5285,298863,0
11/15/1979,3.5285,3.5494,3.5078,3.5078,90425,0
11/16/1979,3.4871,3.4871,3.4242,3.4449,308823,0
11/19/1979,3.4449,3.4655,3.4242,3.4242,556342,0
11/20/1979,3.4028,3.4028,3.3619,3.3619,423004,0
11/21/1979,3.3619,3.3824,3.2995,3.3824,325682,0
11/23/1979,3.3824,3.4449,3.3824,3.4028,179316,0
11/26/1979,3.4449,3.5494,3.4449,3.5285,378558,0
11/27/1979,3.5285,3.6331,3.5078,3.5916,410746,0
11/28/1979,3.5916,3.6538,3.5916,3.6538,308057,0
11/29/1979,3.6538,3.6538,3.5916,3.6122,269742,0
11/30/1979,3.5916,3.5916,3.5078,3.5078,596957,0
12/3/1979,3.5078,3.5285,3.4871,3.5078,163989,0
12/4/1979,3.5078,3.5494,3.5078,3.5285,166289,0
12/5/1979,3.5494,3.6331,3.5494,3.5916,357101,0
12/6/1979,3.5916,3.6331,3.5916,3.5916,321085,0
12/7/1979,3.5916,3.6538,3.5494,3.5704,279705,0
12/10/1979,3.5704,3.5916,3.5285,3.5704,472048,0
12/11/1979,3.5704,3.6331,3.5704,3.6122,227595,0
12/12/1979,3.6331,3.7163,3.6331,3.7163,477413,0
12/13/1979,3.7163,3.7792,3.6745,3.7163,378558,0
12/14/1979,3.7163,3.8209,3.7163,3.8,1275145,0
12/17/1979,3.8,3.8209,3.7163,3.7163,234491,0
12/18/1979,3.7163,3.7374,3.6745,3.6745,379324,0
12/19/1979,3.6745,3.7163,3.6538,3.6745,599255,0
12/20/1979,3.6745,3.6963,3.6538,3.6963,295030,0
12/21/1979,3.6963,3.6963,3.6538,3.6538,98855,0
12/24/1979,3.6538,3.6745,3.6538,3.6745,98855,0
12/26/1979,3.6745,3.6745,3.6538,3.6745,127974,0
12/27/1979,3.6745,3.7163,3.6745,3.7163,273573,0
12/28/1979,3.7163,3.7374,3.7163,3.7374,284302,0
12/31/1979,3.7374,3.7792,3.7163,3.7374,159393,0
1/2/1980,3.7374,3.7792,3.7374,3.7792,347907,0
1/3/1980,3.7792,3.7792,3.6745,3.7374,412275,0
1/4/1980,3.7374,3.7374,3.7163,3.7374,248286,0
1/7/1980,3.7374,3.8,3.7163,3.8,890455,0
1/8/1980,3.8,3.8839,3.8,3.8628,1300435,0
1/9/1980,3.8628,3.9255,3.8628,3.9041,3975630,0
1/10/1980,3.9041,4.009,3.9041,3.9881,1587800,0
1/11/1980,4.009,4.1551,4.009,4.1551,1842982,0
1/14/1980,4.1551,4.1968,4.1346,4.1551,1096594,0
1/15/1980,4.1551,4.1968,4.1551,4.1968,1225335,0
1/16/1980,4.1968,4.3222,4.1968,4.2177,1989347,0
1/17/1980,4.2177,4.2802,4.1968,4.2379,668225,0
1/18/1980,4.2379,4.3427,4.1968,4.3222,663627,0
1/21/1980,4.3222,4.4051,4.3011,4.3222,720335,0
1/22/1980,4.3222,4.364,4.2596,4.2802,546379,0
1/23/1980,4.2802,4.3222,4.2177,4.2379,1321123,0
1/24/1980,4.2596,4.3222,4.2596,4.3011,644470,0
1/25/1980,4.3011,4.3427,4.2802,4.3222,326448,0
1/28/1980,4.3427,4.3427,4.3011,4.3011,536418,0
1/29/1980,4.3011,4.3011,4.1968,4.2596,273573,0
1/30/1980,4.2596,4.3222,4.2596,4.3011,620713,0
1/31/1980,4.3427,4.4478,4.3427,4.3844,1285872,0
2/1/1980,4.364,4.364,4.3011,4.3222,606920,0
2/4/1980,4.3222,4.3427,4.2596,4.2802,288135,0
2/5/1980,4.2596,4.2596,4.2177,4.2379,406145,0
2/6/1980,4.2379,4.2596,4.1968,4.2177,1699680,0
2/7/1980,4.2802,4.364,4.2802,4.3427,1243724,0
2/8/1980,4.3427,4.5516,4.3427,4.5516,1370932,0
2/11/1980,4.5725,4.6563,4.5725,4.6349,1064409,0
2/12/1980,4.6143,4.6143,4.5516,4.5934,496571,0
2/13/1980,4.6349,4.8023,4.6349,4.7606,1383194,0
2/14/1980,4.7606,4.8439,4.7396,4.7396,1147936,0
2/15/1980,4.7396,4.7396,4.5934,4.6349,904249,0
2/19/1980,4.6349,4.6349,4.5516,4.6143,729530,0
2/20/1980,4.6143,4.6349,4.5934,4.6143,743324,0
2/21/1980,4.6143,4.6143,4.4478,4.4478,973218,0
2/22/1980,4.4478,4.4891,4.4265,4.4682,731061,0
2/25/1980,4.4682,4.4682,4.4051,4.4051,747156,0
2/26/1980,4.4051,4.4682,4.4051,4.4478,727231,0
2/27/1980,4.4682,4.6563,4.4682,4.5516,1097361,0
2/28/1980,4.5516,4.6143,4.531,4.5725,520327,0
2/29/1980,4.5725,4.6143,4.5516,4.6143,298863,0
3/3/1980,4.6143,4.6775,4.6143,4.6349,283534,0
3/4/1980,4.6349,4.7188,4.5725,4.6974,841410,0
3/5/1980,4.7606,4.9068,4.7606,4.8023,1446798,0
3/6/1980,4.8023,4.8857,4.5934,4.6349,776276,0
3/7/1980,4.6349,4.6349,4.531,4.5516,675886,0
3/10/1980,4.5516,4.5516,4.4051,4.4478,1049849,0
3/11/1980,4.4478,4.4682,4.4265,4.4682,722633,0
3/12/1980,4.4682,4.4682,4.364,4.3844,1121881,0
3/13/1980,4.3844,4.4478,4.1757,4.1757,1007701,0
3/14/1980,4.1757,4.1968,4.0506,4.1968,853673,0
3/17/1980,4.1757,4.1757,3.967,3.967,993909,0
3/18/1980,3.967,4.1346,3.9464,4.0924,481245,0
3/19/1980,4.0924,4.1551,4.0721,4.1131,501934,0
3/20/1980,4.1131,4.1346,4.0295,4.0506,363998,0
3/21/1980,4.0506,4.0721,3.9881,4.009,255949,0
3/24/1980,4.009,4.0295,3.8628,3.8839,443692,0
3/25/1980,3.8839,3.967,3.8419,3.9255,554044,0
3/26/1980,3.9255,4.0295,3.9255,3.9464,560941,0
3/27/1980,3.9041,3.9041,3.6963,3.7792,1177822,0
3/28/1980,3.7792,3.9881,3.7792,3.9464,776276,0
3/31/1980,3.9464,4.0295,3.9464,4.0295,453657,0
4/1/1980,4.0506,4.1551,4.0506,4.0924,625313,0
4/2/1980,4.0924,4.1551,4.0924,4.0924,380859,0
4/3/1980,4.0924,4.0924,3.9881,4.0295,670525,0
4/7/1980,3.9881,3.9881,3.8839,3.8839,898884,0
4/8/1980,3.8839,3.9041,3.8,3.8628,567838,0
4/9/1980,3.8628,3.9041,3.8628,3.8839,429136,0
4/10/1980,3.8839,3.9255,3.8628,3.8628,947930,0
4/11/1980,3.8628,3.9041,3.8419,3.8628,541784,0
4/14/1980,3.8419,3.8419,3.8,3.8209,185447,0
4/15/1980,3.8209,3.9041,3.8,3.8839,200773,0
4/16/1980,3.8839,3.9255,3.7584,3.7584,472048,0
4/17/1980,3.7584,3.8628,3.7584,3.8209,430668,0
4/18/1980,3.8209,3.8419,3.7792,3.7792,190045,0
4/21/1980,3.7792,3.7792,3.6122,3.6538,629142,0
4/22/1980,3.6963,3.8,3.6963,3.8,594657,0
4/23/1980,3.8,3.8839,3.7792,3.8209,523390,0
4/24/1980,3.8419,4.009,3.8419,3.9464,253649,0
4/25/1980,3.9464,3.9464,3.8419,3.8628,373193,0
4/28/1980,3.8839,3.8839,3.8419,3.8419,266676,0
4/29/1980,3.8419,3.8628,3.8209,3.8628,259780,0
4/30/1980,3.8628,3.8628,3.8209,3.8628,443692,0
5/1/1980,3.8628,3.8628,3.8209,3.8419,467451,0
5/2/1980,3.8419,3.8628,3.8419,3.8419,134871,0
5/5/1980,3.8419,3.8628,3.8209,3.8419,321852,0
5/6/1980,3.8419,3.8419,3.8,3.8209,341009,0
5/7/1980,3.8209,3.8419,3.8,3.8209,395417,0
5/8/1980,3.8209,3.8419,3.7374,3.7584,591593,0
5/9/1980,3.7584,3.7584,3.7163,3.7163,170886,0
5/12/1980,3.7163,3.7584,3.6745,3.7584,391586,0
5/13/1980,3.7584,3.8209,3.7584,3.8,152496,0
5/14/1980,3.8,3.8628,3.7792,3.8419,224530,0
5/15/1980,3.8419,3.8628,3.8209,3.8628,252883,0
5/16/1980,3.8628,3.8628,3.8419,3.8628,88126,0
5/19/1980,3.8628,3.9041,3.8419,3.9041,229127,0
5/20/1980,3.9255,3.9464,3.9255,3.9464,398483,0
5/21/1980,3.9464,3.9881,3.9255,3.967,224530,0
5/22/1980,3.967,4.1131,3.967,4.1131,215333,0
5/23/1980,4.1551,4.2802,4.1551,4.2596,603087,0
5/27/1980,4.2596,4.2596,4.1968,4.2379,738726,0
5/28/1980,4.2379,4.3011,4.2177,4.2802,190045,0
5/29/1980,4.2802,4.2802,4.1968,4.1968,615349,0
5/30/1980,4.1968,4.1968,4.1346,4.1757,597723,0
6/2/1980,4.1757,4.1968,4.1346,4.1346,211503,0
6/3/1980,4.1346,4.1346,4.0924,4.0924,183915,0
6/4/1980,4.1131,4.1968,4.1131,4.1968,501934,0
6/5/1980,4.1968,4.2596,4.1551,4.1551,339476,0
6/6/1980,4.1551,4.2177,4.1346,4.1968,467451,0
6/9/1980,4.1968,4.2177,4.1968,4.1968,325682,0
6/10/1980,4.1968,4.2379,4.1968,4.2379,434500,0
6/11/1980,4.2379,4.3427,4.2177,4.3222,351738,0
6/12/1980,4.3427,4.4265,4.3427,4.3844,593893,0
6/13/1980,4.3844,4.4051,4.3011,4.3427,634507,0
6/16/1980,4.3011,4.3011,4.2596,4.2802,189280,0
6/17/1980,4.3011,4.3427,4.3011,4.3222,506530,0
6/18/1980,4.3011,4.3011,4.1968,4.2379,705774,0
6/19/1980,4.2379,4.2379,4.0924,4.0924,501168,0
6/20/1980,4.1131,4.1968,4.1131,4.1551,346372,0
6/23/1980,4.1551,4.1968,4.1346,4.1757,208439,0
6/24/1980,4.1757,4.1968,4.1346,4.1968,404612,0
6/25/1980,4.1968,4.2177,4.1968,4.1968,608452,0
6/26/1980,4.1968,4.2177,4.1551,4.1551,223763,0
6/27/1980,4.1551,4.1757,4.0924,4.1346,239089,0
6/30/1980,4.1346,4.1346,4.0721,4.1131,122609,0
7/1/1980,4.1131,4.1757,4.1131,4.1551,565537,0
7/2/1980,4.1551,4.1968,4.1551,4.1757,273573,0
7/3/1980,4.1757,4.1757,4.1346,4.1551,249817,0
7/7/1980,4.1551,4.1551,4.1346,4.1551,215333,0
7/8/1980,4.1551,4.1968,4.1551,4.1968,454424,0
7/9/1980,4.1968,4.2379,4.1968,4.1968,699642,0
7/10/1980,4.1968,4.1968,4.1131,4.1131,375493,0
7/11/1980,4.1131,4.1551,4.1131,4.1551,1036056,0
7/14/1980,4.1551,4.2177,4.1551,4.2177,891221,0
7/15/1980,4.2596,4.3011,4.2596,4.2596,778574,0
7/16/1980,4.2596,4.3011,4.2596,4.2802,479711,0
7/17/1980,4.2802,4.3844,4.2596,4.3844,714971,0
7/18/1980,4.4891,4.5934,4.4891,4.5934,1567111,0
7/21/1980,4.5934,4.6775,4.5516,4.6775,353270,0
7/22/1980,4.6775,4.7396,4.6775,4.6974,550980,0
7/23/1980,4.6974,4.7812,4.6775,4.6974,625313,0
7/24/1980,4.6974,4.6974,4.6563,4.6974,340243,0
7/25/1980,4.6974,4.6974,4.6143,4.6775,409978,0
7/28/1980,4.7188,4.8023,4.6563,4.7812,424536,0
7/29/1980,4.7812,4.8439,4.7812,4.8439,285835,0
7/30/1980,4.8439,4.8857,4.8439,4.8648,556342,0
7/31/1980,4.8648,4.8857,4.7606,4.8857,311888,0
8/1/1980,4.8857,4.9068,4.8648,4.8648,381624,0
8/4/1980,4.8648,4.8857,4.8023,4.8234,388521,0
8/5/1980,4.8234,4.8234,4.7606,4.7812,335645,0
8/6/1980,4.7812,4.8648,4.7606,4.8648,590060,0
8/7/1980,4.8648,4.8857,4.8234,4.8857,452125,0
8/8/1980,4.9068,4.9896,4.9068,4.9273,680486,0
8/11/1980,4.9482,4.9697,4.9482,4.9697,309590,0
8/12/1980,4.9482,4.9482,4.8439,4.8857,327982,0
8/13/1980,4.8857,4.8857,4.8023,4.8234,215333,0
8/14/1980,4.8234,4.9068,4.8234,4.9068,321852,0
8/15/1980,4.9068,4.9068,4.8439,4.8857,210735,0
8/18/1980,4.8857,4.9068,4.8439,4.8648,183148,0
8/19/1980,4.8439,4.8439,4.8023,4.8023,731061,0
8/20/1980,4.8023,4.8234,4.7812,4.8023,440630,0
8/21/1980,4.8234,4.8439,4.8234,4.8439,279705,0
8/22/1980,4.8439,4.9068,4.8439,4.8857,336410,0
8/25/1980,4.8857,4.8857,4.8439,4.8857,53640,0
8/26/1980,4.9273,4.9482,4.9273,4.9273,215333,0
8/27/1980,4.9068,4.9068,4.8648,4.8648,189280,0
8/28/1980,4.8439,4.8439,4.8023,4.8023,242155,0
8/29/1980,4.8023,4.8234,4.8023,4.8023,191579,0
9/2/1980,4.8023,4.9068,4.8023,4.9068,316487,0
9/3/1980,4.9068,4.9273,4.8857,4.9273,346372,0
9/4/1980,4.9273,4.9697,4.8857,4.9068,530291,0
9/5/1980,4.8439,4.8439,4.8023,4.8234,190812,0
9/8/1980,4.8234,4.8648,4.7812,4.7812,272806,0
9/9/1980,4.7606,4.7606,4.6563,4.7606,973218,0
9/10/1980,4.7606,4.7812,4.7188,4.7606,597723,0
9/11/1980,4.7606,4.7812,4.7606,4.7812,205371,0
9/12/1980,4.7812,4.8234,4.7812,4.8234,284302,0
9/15/1980,4.8234,4.8439,4.8234,4.8439,165524,0
9/16/1980,4.9697,5.0733,4.9697,5.0733,795432,0
9/17/1980,5.0733,5.1989,5.0733,5.1367,637572,0
9/18/1980,5.1367,5.1989,5.0733,5.1778,430668,0
9/19/1980,5.1778,5.3029,5.1573,5.2616,891987,0
9/22/1980,5.2616,5.3661,5.2204,5.3661,493506,0
9/23/1980,5.3661,5.3661,5.2827,5.3029,419938,0
9/24/1980,5.3029,5.3448,5.2402,5.2616,204606,0
9/25/1980,5.2616,5.2827,5.2402,5.2827,291967,0
9/26/1980,5.2402,5.2402,5.1153,5.1573,519558,0
9/29/1980,5.1573,5.1573,5.0108,5.0947,237556,0
9/30/1980,5.0947,5.1367,5.0947,5.1367,305758,0
10/1/1980,5.1367,5.1573,5.0108,5.0733,1675160,0
10/2/1980,5.0733,5.1989,5.0108,5.0322,321852,0
10/3/1980,5.0322,5.0947,5.0108,5.0522,393884,0
10/6/1980,5.0522,5.1573,5.0522,5.1573,559408,0
10/7/1980,5.1573,5.2616,5.1367,5.1367,273573,0
10/8/1980,5.1367,5.1367,5.0322,5.0522,462851,0
10/9/1980,5.0522,5.1367,5.0522,5.1153,321085,0
10/10/1980,5.1153,5.1778,5.0947,5.0947,368597,0
10/13/1980,5.0947,5.1778,5.0733,5.1778,195409,0
10/14/1980,5.1989,5.2616,5.1989,5.2402,338711,0
10/15/1980,5.2402,5.2616,5.2402,5.2402,393118,0
10/16/1980,5.2402,5.4286,5.1778,5.1778,482777,0
10/17/1980,5.1573,5.1573,4.9068,4.9697,701942,0
10/20/1980,4.9697,4.9697,4.9068,4.9697,311888,0
10/21/1980,4.9697,4.9697,4.9482,4.9482,509598,0
10/22/1980,4.9482,4.9482,4.8857,4.8857,212268,0
10/23/1980,4.8857,4.8857,4.8023,4.8023,241389,0
10/24/1980,4.8023,4.8234,4.7606,4.8234,312655,0
10/27/1980,4.8234,4.8439,4.8023,4.8023,306525,0
10/28/1980,4.8023,4.9068,4.8023,4.8648,245986,0
10/29/1980,4.8857,4.9273,4.8857,4.8857,259780,0
10/30/1980,4.8234,4.8234,4.7812,4.8023,190045,0
10/31/1980,4.8234,4.8234,4.7812,4.8023,333345,0
11/3/1980,4.8023,4.8439,4.8023,4.8023,266676,0
11/5/1980,4.8023,4.9482,4.8023,4.8023,1400054,0
11/6/1980,4.8023,4.8023,4.7188,4.7188,459020,0
11/7/1980,4.7188,4.7396,4.6143,4.6349,660560,0
11/10/1980,4.6349,4.6775,4.6349,4.6563,324149,0
11/11/1980,4.6563,4.7606,4.6563,4.7396,324917,0
11/12/1980,4.7396,4.8439,4.7396,4.8234,476646,0
11/13/1980,4.8648,5.0108,4.8648,5.0108,556342,0
11/14/1980,5.0108,5.0108,4.9273,4.9482,530291,0
11/17/1980,4.9482,4.9697,4.8857,4.9068,703476,0
11/18/1980,4.9068,4.9273,4.8023,4.8439,489674,0
11/19/1980,4.8439,4.8439,4.6563,4.7606,740258,0
11/20/1980,4.7606,4.8234,4.7396,4.8234,413043,0
11/21/1980,4.8234,4.8439,4.8023,4.8023,161692,0
11/24/1980,4.8023,4.8234,4.6974,4.7188,280470,0
11/25/1980,4.7188,4.7396,4.6143,4.6143,351738,0
11/26/1980,4.6143,4.6349,4.5934,4.6143,970151,0
11/28/1980,4.6143,4.6563,4.5934,4.6563,139469,0
12/1/1980,4.6349,4.6349,4.5725,4.5725,354036,0
12/2/1980,4.5725,4.6563,4.5725,4.6349,534120,0
12/3/1980,4.6349,4.6974,4.5934,4.6563,422238,0
12/4/1980,4.6563,4.6563,4.5934,4.5934,502701,0
12/5/1980,4.5934,4.6143,4.531,4.531,251351,0
12/8/1980,4.5099,4.5099,4.4265,4.4478,404612,0
12/9/1980,4.4478,4.5099,4.4265,4.4891,601555,0
12/10/1980,4.4891,4.531,4.4265,4.4265,347907,0
12/11/1980,4.4051,4.4051,4.364,4.4051,570135,0
12/12/1980,4.4051,4.4051,4.364,4.364,388521,0
12/15/1980,4.364,4.3844,4.1757,4.1757,477413,0
12/16/1980,4.1131,4.1131,4.0295,4.1131,1199280,0
12/17/1980,4.1131,4.1551,4.0506,4.1551,499635,0
12/18/1980,4.1551,4.1757,4.1346,4.1551,468983,0
12/19/1980,4.1551,4.1757,4.1131,4.1757,718801,0
12/22/1980,4.1757,4.3011,4.1131,4.2177,468215,0
12/23/1980,4.2379,4.3222,4.2379,4.2596,895819,0
12/24/1980,4.2596,4.2802,4.2379,4.2802,219165,0
12/26/1980,4.2802,4.3222,4.2802,4.3222,535652,0
12/29/1980,4.3222,4.364,4.3222,4.3427,267444,0
12/30/1980,4.3222,4.3222,4.2802,4.2802,275105,0
12/31/1980,4.2802,4.3011,4.1551,4.2802,596957,0
1/2/1981,4.2802,4.364,4.2802,4.364,100387,0
1/5/1981,4.4051,4.531,4.4051,4.5099,593126,0
1/6/1981,4.5099,4.5934,4.4682,4.4682,645234,0
1/7/1981,4.4265,4.4265,4.3011,4.4051,413043,0
1/8/1981,4.4051,4.4478,4.3222,4.364,452891,0
1/9/1981,4.364,4.4051,4.3222,4.3844,322618,0
1/12/1981,4.3844,4.4478,4.364,4.3844,539482,0
1/13/1981,4.3844,4.4265,4.3844,4.4051,211503,0
1/14/1981,4.4265,4.5099,4.4265,4.4682,847542,0
1/15/1981,4.4682,4.5725,4.4478,4.5725,203072,0
1/16/1981,4.5934,4.6775,4.5934,4.6349,479711,0
1/19/1981,4.6349,4.7812,4.6143,4.6563,270508,0
1/20/1981,4.6563,4.7396,4.5934,4.5934,655963,0
1/21/1981,4.5725,4.5725,4.5099,4.5099,197709,0
1/22/1981,4.5099,4.5099,4.4265,4.4265,195409,0
1/23/1981,4.4265,4.4682,4.4265,4.4478,343307,0
1/26/1981,4.4265,4.4265,4.3844,4.4051,169355,0
1/27/1981,4.4051,4.4051,4.3427,4.364,144066,0
1/28/1981,4.364,4.364,4.3427,4.3427,127974,0
1/29/1981,4.3427,4.364,4.3427,4.364,154795,0
1/30/1981,4.364,4.4051,4.3427,4.4051,277404,0
2/2/1981,4.4478,4.531,4.3844,4.531,262080,0
2/3/1981,4.531,4.6563,4.5099,4.6563,368597,0
2/4/1981,4.6563,4.6775,4.6563,4.6563,542550,0
2/5/1981,4.6775,4.7188,4.6775,4.7188,190045,0
2/6/1981,4.8023,4.8439,4.8023,4.8439,251351,0
2/9/1981,4.8439,4.9697,4.8023,4.8023,711904,0
2/10/1981,4.7812,4.7812,4.6775,4.7188,732594,0
2/11/1981,4.7188,4.7396,4.6563,4.6563,475115,0
2/12/1981,4.6563,4.6974,4.6143,4.6143,427603,0
2/13/1981,4.5934,4.5934,4.5516,4.5725,426069,0
2/17/1981,4.5725,4.6143,4.5516,4.5934,136403,0
2/18/1981,4.5934,4.6563,4.5725,4.6563,560941,0
2/19/1981,4.6563,4.6563,4.5725,4.5725,434500,0
2/20/1981,4.5725,4.6563,4.5516,4.6349,236024,0
2/23/1981,4.6349,4.6349,4.5725,4.5934,106900,0
2/24/1981,4.5934,4.6563,4.5725,4.6349,625313,0
2/25/1981,4.6349,4.6563,4.5099,4.6143,270508,0
2/26/1981,4.6563,4.7606,4.6563,4.7396,639869,0
2/27/1981,4.7396,4.8857,4.7396,4.8439,235259,0
3/2/1981,4.8023,4.8023,4.6974,4.7812,514196,0
3/3/1981,4.7812,4.8234,4.7396,4.8023,284302,0
3/4/1981,4.8023,5.0522,4.7812,5.0522,393118,0
3/5/1981,5.0522,5.0522,4.9273,4.9273,983179,0
3/6/1981,4.9273,4.9697,4.8857,4.9068,139088,0
3/9/1981,4.9068,4.9697,4.9068,4.9273,316104,0
3/10/1981,4.9273,5.0108,4.9273,4.9273,394652,0
3/11/1981,4.9273,5.0108,4.9273,4.9697,163989,0
3/12/1981,4.9482,4.9482,4.8023,4.9273,143300,0
3/13/1981,4.9273,4.9697,4.8439,4.9273,802329,0
3/16/1981,4.9273,5.1989,4.8857,5.1989,650601,0
3/17/1981,5.1989,5.2402,5.0522,5.2204,1075905,0
3/18/1981,5.2204,5.2827,5.1989,5.2402,578566,0
3/19/1981,5.2402,5.2402,5.1153,5.1153,516111,0
3/20/1981,5.1153,5.1989,5.1153,5.1573,455189,0
3/23/1981,5.1778,5.2402,5.1778,5.1989,375493,0
3/24/1981,5.1989,5.2204,5.1367,5.1367,180851,0
3/25/1981,5.1367,5.2616,5.1367,5.2616,138702,0
3/26/1981,5.2616,5.3448,5.1989,5.1989,490441,0
3/27/1981,5.1989,5.1989,5.1153,5.1778,151731,0
3/30/1981,5.1778,5.1989,5.0108,5.0522,135255,0
3/31/1981,5.0522,5.1573,5.0322,5.0522,405380,0
4/1/1981,5.0522,5.1573,5.0522,5.1367,235259,0
4/2/1981,5.1367,5.1367,5.0733,5.0947,375876,0
4/3/1981,5.0947,5.1153,5.0733,5.0733,286218,0
4/6/1981,5.0733,5.0733,5.0522,5.0733,134871,0
4/7/1981,5.0733,5.1367,5.0522,5.0522,307675,0
4/8/1981,5.0522,5.0947,5.0522,5.0522,211119,0
4/9/1981,5.0522,5.0947,5.0522,5.0733,145982,0
4/10/1981,5.0733,5.2616,5.0733,5.2616,326066,0
4/13/1981,5.2616,5.2616,5.1989,5.1989,228744,0
4/14/1981,5.1989,5.1989,5.1573,5.1989,63986,0
4/15/1981,5.2204,5.2616,5.2204,5.2616,224530,0
4/16/1981,5.2616,5.3242,5.1989,5.3029,401549,0
4/20/1981,5.3029,5.4078,5.1989,5.3867,169355,0
4/21/1981,5.3867,5.4286,5.2827,5.3242,233343,0
4/22/1981,5.3242,5.3242,5.1989,5.2616,142918,0
4/23/1981,5.2616,5.2827,5.1367,5.1367,195409,0
4/24/1981,5.1367,5.1778,5.0322,5.1573,242921,0
4/27/1981,5.1573,5.1989,5.1367,5.1367,109966,0
4/28/1981,5.1367,5.1778,4.9482,4.9482,215333,0
4/29/1981,4.9482,4.9482,4.8857,4.8857,225296,0
4/30/1981,4.8857,4.9697,4.8857,4.8857,236024,0
5/1/1981,4.8857,4.8857,4.7188,4.7606,248286,0
5/4/1981,4.8023,4.8023,4.6349,4.7606,67437,0
5/5/1981,4.7606,4.8234,4.6974,4.7396,414193,0
5/6/1981,4.7396,4.8023,4.7396,4.7606,334879,0
5/7/1981,4.7606,4.7606,4.6775,4.6775,330663,0
5/8/1981,4.6775,4.7396,4.6143,4.6143,298478,0
5/11/1981,4.6143,4.6143,4.531,4.5516,159009,0
5/12/1981,4.5516,4.5725,4.4891,4.5725,219932,0
5/13/1981,4.5725,4.6974,4.5725,4.6775,308440,0
5/14/1981,4.8439,4.9482,4.8439,4.9068,360166,0
5/15/1981,4.8857,4.8857,4.8234,4.8857,180851,0
5/18/1981,4.8857,4.8857,4.8023,4.8857,167822,0
5/19/1981,4.8648,4.8648,4.7606,4.8023,203456,0
5/20/1981,4.8439,4.8857,4.8439,4.8439,300776,0
5/21/1981,4.8439,4.8857,4.7812,4.7812,196943,0
5/22/1981,4.7606,4.7606,4.6143,4.6563,467835,0
5/26/1981,4.6775,4.6775,4.5725,4.6563,180083,0
5/27/1981,4.6563,4.8023,4.6563,4.7606,347140,0
5/28/1981,4.7606,4.8439,4.7606,4.8439,302693,0
5/29/1981,4.8439,4.8857,4.8023,4.8023,557495,0
6/1/1981,4.8023,4.8439,4.7606,4.8234,138320,0
6/2/1981,4.8234,4.8439,4.7396,4.8023,507682,0
6/3/1981,4.8023,4.8857,4.7812,4.8439,345608,0
6/4/1981,4.8439,4.8648,4.7396,4.7606,560175,0
6/5/1981,4.7606,4.8234,4.7396,4.8234,209586,0
6/8/1981,4.8234,4.8234,4.7812,4.8234,388903,0
6/9/1981,4.8234,4.8234,4.6563,4.6974,468600,0
6/10/1981,4.6974,4.6974,4.5516,4.6143,571669,0
6/11/1981,4.6143,4.6563,4.5934,4.6349,340243,0
6/12/1981,4.6349,4.6775,4.5725,4.6775,693129,0
6/15/1981,4.6775,4.7396,4.6143,4.6349,177018,0
6/16/1981,4.6349,4.6349,4.4265,4.4265,280853,0
6/17/1981,4.4265,4.4891,4.3222,4.4265,619562,0
6/18/1981,4.4265,4.5099,4.4051,4.4478,490057,0
6/19/1981,4.4478,4.4682,4.4265,4.4682,160160,0
6/22/1981,4.4682,4.5099,4.4478,4.4891,390054,0
6/23/1981,4.4891,4.5516,4.4682,4.5516,292348,0
6/24/1981,4.5516,4.5725,4.5099,4.5099,274724,0
6/25/1981,4.5099,4.5725,4.4478,4.4478,167056,0
6/26/1981,4.4478,4.5099,4.4265,4.4478,109200,0
6/29/1981,4.4478,4.5099,4.4265,4.4478,376644,0
6/30/1981,4.4265,4.4265,4.364,4.364,515346,0
7/1/1981,4.364,4.3844,4.2379,4.3011,929537,0
7/2/1981,4.3011,4.3222,4.1346,4.1968,461321,0
7/6/1981,4.1968,4.2596,4.1551,4.2177,254798,0
7/7/1981,4.2177,4.2596,4.1757,4.1968,449443,0
7/8/1981,4.1968,4.2802,4.1757,4.2379,820339,0
7/9/1981,4.2379,4.2802,4.1757,4.2177,543315,0
7/10/1981,4.1968,4.1968,4.0924,4.0924,727616,0
7/13/1981,4.0924,4.1346,4.0721,4.0924,839495,0
7/14/1981,4.0924,4.0924,4.009,4.009,484692,0
7/15/1981,4.009,4.0506,3.9881,4.0295,382006,0
7/16/1981,4.0295,4.0295,3.9255,3.9464,543315,0
7/17/1981,3.9464,3.9881,3.9255,3.9881,831449,0
7/20/1981,3.9881,4.0924,3.9881,4.0721,368979,0
7/21/1981,4.0721,4.2802,4.009,4.2379,515346,0
7/22/1981,4.2379,4.2596,4.0721,4.0721,429136,0
7/23/1981,4.0721,4.1346,4.0295,4.0924,619180,0
7/24/1981,4.0924,4.1757,4.0506,4.1757,614583,0
7/27/1981,4.1757,4.2802,4.1757,4.2177,508448,0
7/28/1981,4.1757,4.1757,4.0721,4.0924,217249,0
7/29/1981,4.0924,4.2177,4.0924,4.1551,323383,0
7/30/1981,4.1551,4.2177,4.1346,4.2177,400013,0
7/31/1981,4.2177,4.2177,4.1131,4.1346,306909,0
8/3/1981,4.1551,4.1551,4.0924,4.1131,192345,0
8/4/1981,4.1131,4.1551,4.0924,4.1551,94639,0
8/5/1981,4.1757,4.4051,4.1757,4.4051,437182,0
8/6/1981,4.3222,4.3222,4.1757,4.2177,767463,0
8/7/1981,4.2177,4.2379,4.1551,4.1757,549447,0
8/10/1981,4.1757,4.1968,4.1346,4.1968,249817,0
8/11/1981,4.1968,4.2177,4.1551,4.1757,178552,0
8/12/1981,4.1757,4.2177,4.1551,4.1968,279705,0
8/13/1981,4.1968,4.2177,4.1131,4.1346,598491,0
8/14/1981,4.1346,4.1551,4.0721,4.0721,259396,0
8/17/1981,4.0721,4.1131,4.0721,4.0721,168972,0
8/18/1981,4.0721,4.1346,4.0721,4.1346,282385,0
8/19/1981,4.1346,4.1551,4.0924,4.1346,174721,0
8/20/1981,4.1346,4.1551,4.1131,4.1346,109966,0
8/21/1981,4.1346,4.1551,4.0721,4.1131,439863,0
8/24/1981,4.1131,4.1551,4.0924,4.1131,342924,0
8/25/1981,4.1131,4.1346,4.0924,4.1346,818804,0
8/26/1981,4.1346,4.2596,4.0924,4.1757,610752,0
8/27/1981,4.1757,4.2379,4.1757,4.1968,305375,0
8/28/1981,4.1968,4.2379,4.0924,4.1346,551363,0
8/31/1981,4.1346,4.1968,4.0295,4.0295,276256,0
9/1/1981,4.0295,4.0506,3.9464,3.967,484692,0
9/2/1981,3.967,4.4051,3.9464,4.009,333345,0
9/3/1981,4.009,4.009,3.8839,3.9041,831832,0
9/4/1981,3.9041,3.9464,3.8839,3.9464,543699,0
9/8/1981,3.9464,3.9464,3.8628,3.8628,365148,0
9/9/1981,3.8628,3.9881,3.8628,3.9881,117246,0
9/10/1981,3.9881,4.009,3.9464,3.9881,260927,0
9/11/1981,3.9881,4.009,3.9464,4.009,182765,0
9/14/1981,4.009,4.009,3.8419,3.8628,509598,0
9/15/1981,3.8628,3.8839,3.8,3.8209,606920,0
9/16/1981,3.8209,3.8628,3.7792,3.7792,285070,0
9/17/1981,3.8209,3.8839,3.8209,3.8209,86210,0
9/18/1981,3.8209,3.8839,3.7792,3.8839,313423,0
9/21/1981,3.8839,4.0506,3.8419,4.0506,201924,0
9/22/1981,4.0506,4.0506,3.9255,3.9881,179699,0
9/23/1981,3.9881,4.009,3.8839,3.8839,294647,0
9/24/1981,3.8839,3.9464,3.8839,3.8839,268593,0
9/25/1981,3.8839,3.8839,3.8,3.8839,348289,0
9/28/1981,3.8839,3.967,3.7584,3.9041,1183187,0
9/29/1981,3.9464,4.0295,3.9464,3.9881,293115,0
9/30/1981,3.9881,4.0295,3.9041,3.9041,314572,0
10/1/1981,3.9041,3.9255,3.8209,3.8209,554428,0
10/2/1981,3.8209,3.8628,3.7584,3.8419,517261,0
10/5/1981,3.8419,3.967,3.7792,3.7792,278555,0
10/6/1981,3.7792,3.8419,3.7163,3.7163,390819,0
10/7/1981,3.7163,3.7584,3.6963,3.7374,348289,0
10/8/1981,3.7584,3.8628,3.7584,3.8,389287,0
10/9/1981,3.8,3.8419,3.6963,3.7163,1095444,0
10/12/1981,3.7163,3.7163,3.6538,3.6745,229894,0
10/13/1981,3.6745,3.6745,3.5285,3.5494,455956,0
10/14/1981,3.5078,3.5078,3.3824,3.4449,774743,0
10/15/1981,3.4449,3.6331,3.4242,3.6122,246752,0
10/16/1981,3.6122,3.6745,3.5285,3.6538,603855,0
10/19/1981,3.6122,3.6122,3.4655,3.4655,727997,0
10/20/1981,3.4655,3.5494,3.4242,3.4655,752518,0
10/21/1981,3.4655,3.5494,3.4655,3.5494,169738,0
10/22/1981,3.5494,3.6745,3.5494,3.6745,183532,0
10/23/1981,3.6745,3.7163,3.6331,3.6745,406529,0
10/26/1981,3.6745,3.6745,3.5916,3.6122,111114,0
10/27/1981,3.6122,3.6745,3.5704,3.6122,291200,0
10/28/1981,3.6122,3.6538,3.5704,3.5704,243302,0
10/29/1981,3.5704,3.6538,3.5494,3.6122,186213,0
10/30/1981,3.6745,3.7374,3.6122,3.6538,423004,0
11/2/1981,3.7163,3.8419,3.7163,3.7163,290815,0
11/3/1981,3.7163,3.7163,3.6538,3.6538,881642,0
11/4/1981,3.6538,3.6745,3.6122,3.6745,226446,0
11/5/1981,3.6745,3.7584,3.6331,3.6538,319936,0
11/6/1981,3.6331,3.6331,3.5285,3.5494,597723,0
11/9/1981,3.5494,3.6331,3.4871,3.4871,380092,0
11/10/1981,3.4871,3.5704,3.4449,3.5285,503084,0
11/11/1981,3.5285,3.5704,3.5078,3.5285,400013,0
11/12/1981,3.5285,3.5494,3.4655,3.5494,329133,0
11/13/1981,3.5494,3.5494,3.4871,3.5078,428369,0
11/16/1981,3.5078,3.5078,3.4449,3.5078,816888,0
11/17/1981,3.5078,3.5285,3.4655,3.5078,1025325,0
11/18/1981,3.5078,3.6331,3.4871,3.5704,326448,0
11/19/1981,3.5704,3.6745,3.5704,3.6745,679337,0
11/20/1981,3.6745,3.7792,3.6745,3.7584,314572,0
11/23/1981,3.7584,3.8,3.7374,3.7584,331430,0
11/24/1981,3.7584,3.9255,3.7584,3.9041,601555,0
11/25/1981,3.9041,4.0295,3.8628,3.8839,853289,0
11/27/1981,3.9041,4.009,3.9041,3.967,463236,0
11/30/1981,3.967,4.0295,3.9255,4.009,406145,0
12/1/1981,4.0295,4.1131,4.0295,4.1131,721101,0
12/2/1981,4.1131,4.1551,4.0721,4.0721,665541,0
12/3/1981,4.0721,4.1131,4.0506,4.0924,734894,0
12/4/1981,4.0924,4.1346,4.0721,4.0721,548680,0
12/7/1981,4.0721,4.0721,4.0295,4.0295,159776,0
12/8/1981,4.0295,4.0721,4.009,4.0295,320317,0
12/9/1981,4.0295,4.0721,3.9464,4.0506,331430,0
12/10/1981,4.0506,4.0924,3.967,3.9881,196560,0
12/11/1981,3.9881,4.009,3.9464,3.9464,443692,0
12/14/1981,3.9464,3.9464,3.8,3.8209,243302,0
12/15/1981,3.8209,3.8628,3.7792,3.8209,275871,0
12/16/1981,3.8209,3.8628,3.7792,3.8,228744,0
12/17/1981,3.8,3.8628,3.8,3.8209,215333,0
12/18/1981,3.8209,3.8209,3.7584,3.8,1192383,0
12/21/1981,3.8,3.8209,3.7584,3.7584,275490,0
12/22/1981,3.7584,3.8209,3.7374,3.7584,734894,0
12/23/1981,3.7792,3.8839,3.7792,3.8419,523390,0
12/24/1981,3.8628,3.8839,3.8628,3.8628,185064,0
12/28/1981,3.8628,3.9041,3.8628,3.9041,116481,0
12/29/1981,3.9041,3.9255,3.8628,3.8839,333730,0
12/30/1981,3.8839,3.9041,3.8419,3.8419,145217,0
12/31/1981,3.8628,3.9041,3.8628,3.8839,79696,0
1/4/1982,3.9255,3.967,3.8839,3.9464,101920,0
1/5/1982,3.9255,3.967,3.8839,3.9041,355186,0
1/6/1982,3.8839,3.9255,3.8628,3.8628,532970,0
1/7/1982,3.8419,3.8628,3.7792,3.8628,141385,0
1/8/1982,3.8419,3.8628,3.8,3.8628,353270,0
1/11/1982,3.8419,3.8628,3.8,3.8209,136023,0
1/12/1982,3.7584,3.8,3.6963,3.7374,668225,0
1/13/1982,3.6745,3.7374,3.6122,3.6331,701559,0
1/14/1982,3.6538,3.6745,3.6331,3.6745,223763,0
1/15/1982,3.6963,3.7163,3.6538,3.6963,345225,0
1/18/1982,3.6963,3.7374,3.6538,3.6963,362083,0
1/19/1982,3.7374,3.7584,3.6963,3.7163,526841,0
1/20/1982,3.6963,3.7163,3.6745,3.6745,611135,0
1/21/1982,3.6745,3.6963,3.6538,3.6963,185447,0
1/22/1982,3.6538,3.6745,3.6331,3.6538,358634,0
1/25/1982,3.5494,3.5704,3.5078,3.5285,259780,0
1/26/1982,3.4449,3.4871,3.4242,3.4449,6950071,0
1/27/1982,3.4449,3.4655,3.4449,3.4655,373193,0
1/28/1982,3.5078,3.5285,3.4655,3.5078,904632,0
1/29/1982,3.4871,3.5078,3.4449,3.4871,556342,0
2/1/1982,3.4871,3.5285,3.4449,3.4655,384306,0
2/2/1982,3.4449,3.4655,3.4242,3.4449,204222,0
2/3/1982,3.4242,3.4449,3.3824,3.4028,425303,0
2/4/1982,3.4028,3.4028,3.3824,3.4028,484692,0
2/5/1982,3.4449,3.4655,3.4028,3.4449,175103,0
2/8/1982,3.4242,3.4449,3.3824,3.4242,312655,0
2/9/1982,3.4655,3.5078,3.4028,3.4871,219165,0
2/10/1982,3.5704,3.5916,3.5078,3.5704,676654,0
2/11/1982,3.5916,3.5916,3.5494,3.5704,270508,0
2/12/1982,3.6122,3.6331,3.5916,3.6331,300776,0
2/16/1982,3.5916,3.6331,3.5494,3.5704,378942,0
2/17/1982,3.5494,3.5916,3.5078,3.5704,610368,0
2/18/1982,3.5285,3.5494,3.4871,3.5285,543699,0
2/19/1982,3.5285,3.5704,3.4871,3.5078,695429,0
2/22/1982,3.5285,3.5916,3.4449,3.4449,620713,0
2/23/1982,3.4449,3.4655,3.4028,3.4655,400781,0
2/24/1982,3.5285,3.5916,3.4242,3.5916,221080,0
2/25/1982,3.6538,3.7163,3.5916,3.6538,207668,0
2/26/1982,3.6538,3.6745,3.6122,3.6331,787002,0
3/1/1982,3.6745,3.7163,3.6122,3.6963,270890,0
3/2/1982,3.8,3.8628,3.7374,3.8,272041,0
3/3/1982,3.8,3.8419,3.7374,3.8,445611,0
3/4/1982,3.7792,3.8209,3.7163,3.7163,636038,0
3/5/1982,3.6963,3.7374,3.6331,3.7163,523008,0
3/8/1982,3.7374,3.7792,3.6745,3.6745,356718,0
3/9/1982,3.5916,3.6963,3.5078,3.6745,524540,0
3/10/1982,3.6963,3.7163,3.6538,3.6745,356335,0
3/11/1982,3.7163,3.7584,3.6538,3.7374,453273,0
3/12/1982,3.7163,3.7584,3.6745,3.7584,348672,0
3/15/1982,3.7163,3.7792,3.6331,3.6331,380859,0
3/16/1982,3.6745,3.7163,3.6331,3.6963,372044,0
3/17/1982,3.6963,3.7163,3.6538,3.6538,250201,0
3/18/1982,3.7374,3.8,3.6538,3.7584,1054063,0
3/19/1982,3.7374,3.7792,3.6963,3.7374,460555,0
3/22/1982,3.7584,3.8,3.6963,3.8,863633,0
3/23/1982,3.8,3.8209,3.7792,3.7792,231811,0
3/24/1982,3.7792,3.8,3.7374,3.7792,1079351,0
3/25/1982,3.7792,3.8,3.7374,3.8,275105,0
3/26/1982,3.8,3.8209,3.7584,3.7584,640254,0
3/29/1982,3.8419,3.8839,3.7584,3.8839,282770,0
3/30/1982,3.9041,3.9255,3.8628,3.8628,193112,0
3/31/1982,3.8628,3.8628,3.8209,3.8209,85061,0
4/1/1982,3.8419,3.8628,3.8,3.8419,160541,0
4/2/1982,3.9041,3.9255,3.8628,3.8839,521094,0
4/5/1982,3.9041,3.9464,3.8628,3.9464,626076,0
4/6/1982,3.9255,3.9464,3.8839,3.9255,269358,0
4/7/1982,3.967,4.0295,3.8839,4.009,306525,0
4/8/1982,3.967,4.009,3.9041,3.967,810758,0
4/12/1982,3.9255,3.967,3.8628,3.8628,139469,0
4/13/1982,3.8419,3.8628,3.8209,3.8628,134105,0
4/14/1982,3.8,3.8628,3.6963,3.7584,536801,0
4/15/1982,3.7374,3.7792,3.6745,3.7792,263994,0
4/16/1982,3.8209,3.8839,3.7163,3.8839,383155,0
4/19/1982,3.9041,3.9255,3.8628,3.9041,672440,0
4/20/1982,3.9041,3.9255,3.8628,3.8839,144066,0
4/21/1982,3.8209,3.8628,3.7374,3.8628,87742,0
4/22/1982,3.8419,3.8628,3.8209,3.8628,1068241,0
4/23/1982,3.8628,3.8628,3.8419,3.8628,628761,0
4/26/1982,3.8839,3.9041,3.8628,3.9041,582397,0
4/27/1982,3.9255,3.9255,3.9041,3.9041,218016,0
4/28/1982,3.8628,3.9041,3.7792,3.8,273190,0
4/29/1982,3.8419,3.8628,3.8,3.8628,236024,0
4/30/1982,3.8628,3.8628,3.8209,3.8628,226062,0
5/3/1982,3.9041,3.9255,3.8628,3.8628,437182,0
5/4/1982,3.9041,3.9041,3.8839,3.9041,238707,0
5/5/1982,3.967,3.9881,3.9255,3.967,1227249,0
5/6/1982,4.0721,4.1551,4.009,4.1551,639104,0
5/7/1982,4.1131,4.1551,4.0721,4.1131,413809,0
5/10/1982,4.1131,4.1346,4.0924,4.1131,290815,0
5/11/1982,4.1551,4.1968,4.1131,4.1551,512280,0
5/12/1982,4.1968,4.2177,4.1551,4.1551,929921,0
5/13/1982,4.2177,4.2596,4.1757,4.2596,331814,0
5/14/1982,4.2379,4.2596,4.1968,4.1968,889690,0
5/17/1982,4.2177,4.2596,4.1968,4.1968,889690,0
5/18/1982,3.9041,3.9464,3.8628,3.9041,237173,0
5/19/1982,3.967,4.009,3.9041,3.9881,108816,0
5/20/1982,3.8839,3.9464,3.8209,3.8209,278938,0
5/21/1982,3.7374,3.8628,3.6331,3.6963,459788,0
5/24/1982,3.7584,3.8209,3.6963,3.7792,293115,0
5/25/1982,3.8209,3.8628,3.7792,3.7792,193877,0
5/26/1982,3.7584,3.8209,3.6963,3.6963,175869,0
5/27/1982,3.7163,3.7584,3.6963,3.7584,264761,0
5/28/1982,3.7584,3.8,3.6963,3.7374,290815,0
6/1/1982,3.7163,3.7792,3.6538,3.6745,219549,0
6/2/1982,3.6963,3.7163,3.6745,3.6963,567838,0
6/3/1982,3.7163,3.7374,3.6963,3.6963,252499,0
6/4/1982,3.6963,3.7374,3.6538,3.6538,747156,0
6/7/1982,3.6538,3.6963,3.5916,3.6331,237173,0
6/8/1982,3.6538,3.6745,3.6122,3.6331,219165,0
6/9/1982,3.6122,3.6331,3.5704,3.6122,168207,0
6/10/1982,3.6331,3.6745,3.5704,3.6331,272806,0
6/11/1982,3.7792,3.8209,3.7163,3.7584,449443,0
6/14/1982,3.7792,3.8419,3.7163,3.8,411126,0
6/15/1982,3.8209,3.8419,3.7792,3.8419,236024,0
6/16/1982,3.8839,3.9255,3.8209,3.8419,640254,0
6/17/1982,3.7584,3.8,3.7163,3.7584,339860,0
6/18/1982,3.7792,3.8,3.7374,3.7792,860187,0
6/21/1982,3.7163,3.7792,3.6745,3.6745,177400,0
6/22/1982,3.6963,3.7163,3.6331,3.7163,182765,0
6/23/1982,3.8,3.8419,3.7374,3.8419,505000,0
6/24/1982,3.7584,3.8,3.7163,3.7374,300011,0
6/25/1982,3.6963,3.7374,3.6122,3.6538,178169,0
6/28/1982,3.5916,3.6122,3.5494,3.6122,325300,0
6/29/1982,3.5916,3.6122,3.5704,3.5704,337946,0
6/30/1982,3.5916,3.6331,3.5494,3.5916,730679,0
7/1/1982,3.5916,3.6331,3.5494,3.6331,163226,0
7/2/1982,3.5704,3.6331,3.4871,3.5078,103069,0
7/6/1982,3.5494,3.6331,3.4655,3.6331,452508,0
7/7/1982,3.7374,3.8209,3.6745,3.8209,663627,0
7/8/1982,3.8,3.8839,3.7163,3.8839,368597,0
7/9/1982,3.8839,3.9041,3.8419,3.9041,703858,0
7/12/1982,3.7584,3.8,3.7163,3.7584,505000,0
7/13/1982,3.8,3.8419,3.7792,3.8209,1096977,0
7/14/1982,3.6331,3.6331,3.4655,3.6331,362848,0
7/15/1982,3.7584,3.7792,3.7163,3.7792,276638,0
7/16/1982,3.7584,3.8,3.7163,3.7792,545615,0
7/19/1982,3.7374,3.8,3.6963,3.6963,195028,0
7/20/1982,3.7163,3.7584,3.6745,3.7584,289666,0
7/21/1982,3.7584,3.7792,3.7374,3.7584,228361,0
7/22/1982,3.7792,3.8,3.7374,3.7792,926856,0
7/23/1982,3.8209,3.8628,3.7584,3.8419,481245,0
7/26/1982,3.8419,3.8628,3.8,3.8628,195028,0
7/27/1982,3.8419,3.8839,3.7792,3.8,575884,0
7/28/1982,3.7163,3.8,3.6745,3.6745,344457,0
7/29/1982,3.6963,3.7374,3.6331,3.7374,157095,0
7/30/1982,3.7163,3.7792,3.6745,3.6963,139852,0
8/2/1982,3.8419,3.9255,3.7374,3.9255,263611,0
8/3/1982,3.9464,3.967,3.9041,3.9041,621097,0
8/4/1982,3.8628,3.8839,3.8209,3.8209,570135,0
8/5/1982,3.8,3.8628,3.7374,3.7792,646769,0
8/6/1982,3.7374,3.7584,3.6963,3.7163,601939,0
8/9/1982,3.6963,3.7374,3.6538,3.7163,483928,0
8/10/1982,3.7792,3.8419,3.6963,3.6963,324917,0
8/11/1982,3.7584,3.8,3.6963,3.7374,194642,0
8/12/1982,3.7584,3.8209,3.6963,3.6963,195793,0
8/13/1982,3.7374,3.7584,3.6963,3.7374,311888,0
8/16/1982,3.8209,3.8419,3.7792,3.7792,236408,0
8/17/1982,3.9255,4.0295,3.7792,4.0295,1457911,0
8/18/1982,4.1551,4.2379,4.0506,4.1757,2000460,0
8/19/1982,4.1968,4.2596,4.1346,4.2596,683934,0
8/20/1982,4.364,4.4682,4.2596,4.4478,901568,0
8/23/1982,4.5099,4.5934,4.4051,4.5934,1778612,0
8/24/1982,4.5516,4.5934,4.4891,4.5099,1545269,0
8/25/1982,4.531,4.5725,4.4478,4.5725,962873,0
8/26/1982,4.5725,4.6563,4.4891,4.4891,1042184,0
8/27/1982,4.4478,4.4891,4.4051,4.4478,455189,0
8/30/1982,4.531,4.6143,4.4051,4.6143,436797,0
8/31/1982,4.6143,4.6563,4.5725,4.6349,991991,0
9/1/1982,4.6563,4.6974,4.5934,4.6349,981647,0
9/2/1982,4.6974,4.7812,4.5934,4.7606,541017,0
9/3/1982,4.7396,4.8439,4.6349,4.6563,1348330,0
9/7/1982,4.6563,4.6974,4.6143,4.6563,518410,0
9/8/1982,4.7188,4.7396,4.6775,4.7188,573585,0
9/9/1982,4.7188,4.7396,4.6974,4.6974,590829,0
9/10/1982,4.6775,4.7188,4.6143,4.6349,451741,0
9/13/1982,4.6775,4.7188,4.6143,4.7188,1737614,0
9/14/1982,4.7812,4.8234,4.7188,4.7812,1139124,0
9/15/1982,4.7188,4.7606,4.6775,4.7396,1095444,0
9/16/1982,4.6775,4.7188,4.6349,4.6775,1008467,0
9/17/1982,4.5516,4.6563,4.4265,4.4682,1050999,0
9/20/1982,4.364,4.4051,4.3011,4.4051,642553,0
9/21/1982,4.3427,4.4051,4.2596,4.4051,563625,0
9/22/1982,4.3011,4.3844,4.2177,4.2802,762098,0
9/23/1982,4.1968,4.2596,4.1131,4.2379,716117,0
9/24/1982,4.2379,4.3011,4.1551,4.1551,511897,0
9/27/1982,4.2802,4.3844,4.1757,4.364,407297,0
9/28/1982,4.3011,4.3427,4.2379,4.2379,210352,0
9/29/1982,4.1551,4.2379,4.0506,4.1131,409594,0
9/30/1982,4.1757,4.2177,4.1346,4.1757,515346,0
10/1/1982,4.2379,4.3427,4.1346,4.2802,1793171,0
10/4/1982,4.2177,4.2379,4.1757,4.1757,196177,0
10/5/1982,4.2379,4.2802,4.1757,4.2177,154030,0
10/6/1982,4.2379,4.3011,4.1757,4.3011,1198130,0
10/7/1982,4.4265,4.531,4.3011,4.4682,1677458,0
10/8/1982,4.5099,4.5725,4.4051,4.5725,848307,0
10/11/1982,4.8234,4.8648,4.7812,4.8648,2209278,0
10/12/1982,4.8648,4.9068,4.7188,4.8023,1083183,0
10/13/1982,4.7396,4.8234,4.6563,4.7812,1339515,0
10/14/1982,4.7396,4.8023,4.6775,4.6775,390819,0
10/15/1982,4.6563,4.7188,4.5934,4.7188,232192,0
10/18/1982,4.7188,4.8234,4.6563,4.6775,669373,0
10/19/1982,4.6974,4.7812,4.6143,4.6775,1677842,0
10/20/1982,4.7188,4.8023,4.6349,4.8023,833747,0
10/21/1982,4.7396,4.9896,4.5099,4.5934,3374457,0
10/22/1982,4.6143,4.6775,4.5725,4.5725,1070540,0
10/25/1982,4.531,4.5934,4.4265,4.4265,686618,0
10/26/1982,4.4891,4.5516,4.4265,4.5516,647918,0
10/27/1982,4.531,4.5934,4.4478,4.531,1101191,0
10/28/1982,4.5725,4.6563,4.4891,4.4891,746004,0
10/29/1982,4.4682,4.531,4.4051,4.5099,465918,0
11/1/1982,4.4051,4.4478,4.364,4.3844,430284,0
11/2/1982,4.5099,4.6143,4.4051,4.531,896586,0
11/3/1982,4.7188,4.9068,4.5099,4.9068,1926895,0
11/4/1982,4.8648,4.9273,4.7606,4.8023,1623816,0
11/5/1982,4.7812,4.8023,4.7396,4.7396,470517,0
11/8/1982,4.6563,4.7188,4.5934,4.7188,396183,0
11/9/1982,4.8023,4.9273,4.6563,4.9273,1170925,0
11/10/1982,4.8648,5.0322,4.6775,4.6775,1242578,0
11/11/1982,4.5516,4.6349,4.4682,4.6349,650601,0
11/12/1982,4.5934,4.6775,4.4891,4.4891,1115368,0
11/15/1982,4.4478,4.5099,4.3844,4.5099,271658,0
11/16/1982,4.3011,4.3427,4.2379,4.2802,967851,0
11/17/1982,4.3427,4.3844,4.2802,4.3222,889690,0
11/18/1982,4.2802,4.3011,4.2379,4.2379,766312,0
11/19/1982,4.3222,4.4051,4.2379,4.364,1022646,0
11/22/1982,4.4051,4.4478,4.3427,4.3844,969769,0
11/23/1982,4.364,4.4051,4.3222,4.3844,118779,0
11/24/1982,4.4051,4.4682,4.3427,4.4478,672822,0
11/26/1982,4.3844,4.4051,4.3427,4.364,137169,0
11/29/1982,4.3427,4.4051,4.2596,4.3011,710756,0
11/30/1982,4.3011,4.3427,4.2379,4.2802,693513,0
12/1/1982,4.4478,4.531,4.364,4.4265,1256754,0
12/2/1982,4.5516,4.6974,4.4051,4.6563,368212,0
12/3/1982,4.6143,4.6775,4.5516,4.6143,226062,0
12/6/1982,4.6349,4.7606,4.5099,4.7606,524159,0
12/7/1982,4.8439,4.9068,4.7606,4.8234,798497,0
12/8/1982,4.8648,4.8857,4.8234,4.8648,435649,0
12/9/1982,4.9068,4.9896,4.8234,4.8648,437182,0
12/10/1982,4.8439,4.9273,4.7396,4.8023,487376,0
12/13/1982,4.7812,4.8234,4.7396,4.7606,158628,0
12/14/1982,4.8857,4.9482,4.7812,4.7812,399251,0
12/15/1982,4.6775,4.7812,4.5516,4.6143,751753,0
12/16/1982,4.6143,4.6775,4.5516,4.5725,198093,0
12/17/1982,4.6143,4.6349,4.5725,4.5934,90425,0
12/20/1982,4.6349,4.6775,4.5725,4.6349,86594,0
12/21/1982,4.7188,4.8857,4.5516,4.8439,508832,0
12/22/1982,4.9068,4.9896,4.8439,4.9068,343691,0
12/23/1982,5.0322,5.1573,4.9068,5.1367,509981,0
12/27/1982,5.2204,5.3029,5.1367,5.1989,678569,0
12/28/1982,5.2827,5.3242,5.2402,5.2616,1132229,0
12/29/1982,5.2616,5.3242,5.1778,5.1989,391586,0
12/30/1982,5.1778,5.1989,5.1573,5.1573,171655,0
12/31/1982,5.0733,5.1153,5.0108,5.0322,99238,0
1/3/1983,4.9273,5.0733,4.8023,4.8234,219932,0
1/4/1983,4.8023,4.8439,4.7606,4.8234,779725,0
1/5/1983,4.8648,4.9482,4.7606,4.8023,2501244,0
1/6/1983,4.9697,5.1573,4.8023,5.1153,12179390,0
1/7/1983,5.3242,5.4286,5.1989,5.3867,2702402,0
1/10/1983,5.5323,5.6794,5.3661,5.6168,1342962,0
1/11/1983,5.5539,5.6168,5.4911,5.575,1068241,0
1/12/1983,5.575,5.6581,5.3661,5.4286,980497,0
1/13/1983,5.4496,5.5125,5.3661,5.4078,1562511,0
1/14/1983,5.4286,5.4911,5.3448,5.4703,1974021,0
1/17/1983,5.5539,5.6374,5.4703,5.4911,776657,0
1/18/1983,5.2827,5.4078,5.1573,5.2204,381624,0
1/19/1983,5.1367,5.1989,5.0733,5.1573,343691,0
1/20/1983,5.2204,5.2827,5.1367,5.2402,494272,0
1/21/1983,5.1778,5.2402,5.0947,5.1153,826852,0
1/24/1983,4.9068,5.0108,4.8023,4.9068,834898,0
1/25/1983,4.9697,5.0322,4.9068,5.0322,766312,0
1/26/1983,5.0522,5.1153,4.9896,5.0108,677039,0
1/27/1983,5.2827,5.5323,5.0108,5.4078,816123,0
1/28/1983,5.2827,5.3661,5.1778,5.2616,675122,0
1/31/1983,5.2616,5.3867,5.1573,5.3867,826852,0
2/1/1983,5.3029,5.3661,5.2402,5.2402,444079,0
2/2/1983,5.2402,5.3448,5.1573,5.3242,326066,0
2/3/1983,5.3029,5.3661,5.2204,5.2616,547914,0
2/4/1983,5.3029,5.4078,5.1778,5.3661,1409248,0
2/7/1983,5.4078,5.4703,5.3448,5.4703,569754,0
2/8/1983,5.4703,5.5125,5.4078,5.5125,641021,0
2/9/1983,5.4078,5.4911,5.3242,5.3661,602706,0
2/10/1983,5.3661,5.3867,5.3242,5.3242,424536,0
2/11/1983,5.3661,5.4078,5.3242,5.4078,529139,0
2/14/1983,5.4496,5.5323,5.3448,5.4496,460937,0
2/15/1983,5.4703,5.5323,5.3867,5.4496,446759,0
2/16/1983,5.4078,5.4496,5.3661,5.3867,264380,0
2/17/1983,5.3867,5.4286,5.3242,5.3242,310739,0
2/18/1983,5.2827,5.3661,5.1778,5.2827,755967,0
2/22/1983,5.2827,5.3661,5.1989,5.3242,792366,0
2/23/1983,5.5323,5.7419,5.3242,5.721,1150618,0
2/24/1983,5.7419,5.8043,5.6794,5.7419,4184451,0
2/25/1983,5.7001,5.7833,5.6168,5.6581,998122,0
2/28/1983,5.5125,5.575,5.4286,5.4496,592360,0
3/1/1983,5.6168,5.7001,5.5125,5.7001,996973,0
3/2/1983,5.721,5.8043,5.6168,5.7626,906165,0
3/3/1983,5.7001,5.8252,5.5539,5.6374,213801,0
3/4/1983,5.6794,5.7419,5.5956,5.6794,488524,0
3/7/1983,5.7419,5.8252,5.6581,5.8252,868232,0
3/8/1983,5.8461,5.9086,5.7626,5.8043,911146,0
3/9/1983,5.8252,5.9297,5.721,5.9086,526841,0
3/10/1983,5.8461,5.9718,5.7001,5.7001,797733,0
3/11/1983,5.5539,5.7001,5.3867,5.4286,1012683,0
3/14/1983,5.4286,5.4703,5.3867,5.3867,729146,0
3/15/1983,5.4911,5.575,5.4078,5.575,245602,0
3/16/1983,5.5539,5.575,5.5125,5.5125,242155,0
3/17/1983,5.4703,5.5125,5.4286,5.4703,184684,0
3/18/1983,5.5125,5.6168,5.4078,5.4078,943715,0
3/21/1983,5.3661,5.4078,5.3029,5.3448,504234,0
3/22/1983,5.3448,5.3661,5.2204,5.2204,612666,0
3/23/1983,5.3867,5.4078,5.2402,5.3448,856738,0
3/24/1983,5.3448,5.3867,5.2827,5.3867,466684,0
3/25/1983,5.3867,5.3867,5.2616,5.2616,163989,0
3/28/1983,5.2616,5.3448,5.1367,5.2204,461321,0
3/29/1983,5.2827,5.3029,5.2402,5.2827,255566,0
3/30/1983,5.2827,5.4496,5.2827,5.4496,1087397,0
3/31/1983,5.4496,5.575,5.2402,5.2616,487376,0
4/4/1983,5.2616,5.3867,5.2204,5.3867,815739,0
4/5/1983,5.3867,5.4496,5.3661,5.4078,198474,0
4/6/1983,5.3661,5.3867,5.3029,5.3029,646385,0
4/7/1983,5.3029,5.3867,5.2827,5.3661,523390,0
4/8/1983,5.3661,5.4078,5.2204,5.2616,709222,0
4/11/1983,5.2616,5.2827,5.1573,5.2827,1516152,0
4/12/1983,5.2827,5.3867,5.2827,5.3242,1535690,0
4/13/1983,5.3242,5.3661,5.2616,5.2827,647918,0
4/14/1983,5.2827,5.3242,5.1778,5.1989,638339,0
4/15/1983,5.1989,5.2402,5.0947,5.1573,1023794,0
4/18/1983,5.1573,5.3661,5.1367,5.2827,1726503,0
4/19/1983,5.2827,5.2827,5.1778,5.1778,802712,0
4/20/1983,5.2204,5.2402,5.1989,5.2204,1075905,0
4/21/1983,5.2204,5.3029,5.1778,5.2616,1567875,0
4/22/1983,5.2616,5.3661,5.2402,5.3448,748688,0
4/25/1983,5.4496,5.5125,5.3661,5.4286,1349476,0
4/26/1983,5.4496,5.4703,5.4078,5.4496,432201,0
4/27/1983,5.3661,5.4911,5.2402,5.3029,1448331,0
4/28/1983,5.2402,5.3661,5.1778,5.1989,627994,0
4/29/1983,5.2402,5.3029,5.1778,5.2402,1549484,0
5/2/1983,5.3029,5.4078,5.1989,5.4078,1836084,0
5/3/1983,5.4078,5.4703,5.3448,5.4286,1401203,0
5/4/1983,5.4911,5.5323,5.4286,5.5323,1182039,0
5/5/1983,5.5539,5.5956,5.4911,5.575,933753,0
5/6/1983,5.7419,5.8877,5.6168,5.8043,1677458,0
5/9/1983,5.8043,5.9297,5.8043,5.8671,964788,0
5/10/1983,5.9718,6.0558,5.9297,6.0558,836815,0
5/11/1983,6.0558,6.0558,5.9297,5.9718,1358673,0
5/12/1983,5.9718,5.9718,5.8461,5.8877,621863,0
5/13/1983,5.8877,5.9086,5.8461,5.8877,329133,0
5/16/1983,5.8043,5.8671,5.6374,5.7419,575502,0
5/17/1983,5.7419,5.7833,5.6794,5.6794,1050615,0
5/18/1983,5.7419,5.7833,5.7001,5.721,778956,0
5/19/1983,5.721,5.8043,5.7001,5.7419,550980,0
5/20/1983,5.7419,5.8043,5.7001,5.8043,868998,0
5/23/1983,5.8043,5.8671,5.7419,5.8252,990458,0
5/24/1983,6.0966,6.285,5.8877,6.264,3143798,0
5/25/1983,6.4517,6.5564,6.285,6.4932,2265602,0
5/26/1983,6.4932,6.5564,6.4307,6.5145,1615771,0
5/27/1983,6.4105,6.4517,6.285,6.3674,627994,0
5/31/1983,6.3674,6.3674,6.1804,6.264,942182,0
6/1/1983,6.1178,6.2427,6.0558,6.138,831832,0
6/2/1983,6.285,6.3474,6.1804,6.3474,1160197,0
6/3/1983,6.3474,6.4932,6.3267,6.4932,2425379,0
6/6/1983,6.4932,6.5145,6.4105,6.4307,432966,0
6/7/1983,6.4307,6.4307,6.1804,6.1804,601173,0
6/8/1983,6.1804,6.3052,6.0966,6.2427,991608,0
6/9/1983,6.2427,6.285,6.2218,6.285,296561,0
6/10/1983,6.285,6.4105,6.264,6.3474,609984,0
6/13/1983,6.3474,6.5564,6.3474,6.5564,1105023,0
6/14/1983,6.6186,6.7442,6.577,6.7022,1219203,0
6/15/1983,6.7022,6.7648,6.6186,6.7442,990458,0
6/16/1983,6.7442,6.8069,6.7022,6.7228,521094,0
6/17/1983,6.7228,6.7228,6.5353,6.577,901184,0
6/20/1983,6.577,6.6812,6.4725,6.5145,618414,0
6/21/1983,6.5145,6.5564,6.4725,6.4932,870531,0
6/22/1983,6.5145,6.577,6.4307,6.4932,1024177,0
6/23/1983,6.4932,6.4932,6.3474,6.4105,838730,0
6/24/1983,6.4105,6.4932,6.3892,6.4517,297712,0
6/27/1983,6.285,6.4307,6.2427,6.264,582780,0
6/28/1983,6.264,6.3674,6.1804,6.2218,973602,0
6/29/1983,6.2218,6.3267,6.2018,6.264,822253,0
6/30/1983,6.264,6.285,6.0755,6.1178,1039886,0
7/1/1983,6.1178,6.1804,6.0755,6.1178,365148,0
7/5/1983,6.1178,6.1178,6.0558,6.0966,165524,0
7/6/1983,6.034,6.0755,5.9718,6.0558,234876,0
7/7/1983,6.0558,6.0558,5.9297,5.9504,1136443,0
7/8/1983,5.9504,6.0755,5.9297,6.0558,460555,0
7/11/1983,6.1178,6.138,6.0558,6.0966,393884,0
7/12/1983,6.0966,6.0966,6.034,6.0558,479711,0
7/13/1983,6.0558,6.138,6.034,6.0755,438330,0
7/14/1983,6.0755,6.1593,6.0755,6.1593,1082032,0
7/15/1983,6.1178,6.138,6.0966,6.0966,834898,0
7/18/1983,6.0966,6.2018,6.0558,6.138,757117,0
7/19/1983,6.138,6.4307,6.1178,6.3892,419938,0
7/20/1983,6.5145,6.5974,6.4517,6.5974,716503,0
7/21/1983,6.5974,6.6186,6.5564,6.577,683167,0
7/22/1983,6.6605,6.7648,6.5353,6.7648,941031,0
7/25/1983,6.7648,6.7648,6.6605,6.7228,552511,0
7/26/1983,6.7228,6.9529,6.7228,6.9322,654049,0
7/27/1983,6.9322,7.0776,6.8479,6.9529,1907353,0
7/28/1983,6.7648,6.8902,6.6186,6.7022,838730,0
7/29/1983,6.5145,6.6812,6.3674,6.4517,1595848,0
8/1/1983,6.3474,6.4725,6.2427,6.3474,797348,0
8/2/1983,6.3474,6.4105,6.2218,6.285,1385111,0
8/3/1983,6.285,6.6397,6.264,6.5974,886240,0
8/4/1983,6.5974,6.5974,6.285,6.5145,980114,0
8/5/1983,6.5145,6.6397,6.4725,6.5353,904249,0
8/8/1983,6.5353,6.5353,6.4307,6.4932,1225718,0
8/9/1983,6.4932,6.5974,6.3474,6.4517,1327636,0
8/10/1983,6.4517,6.6186,6.4105,6.5974,976664,0
8/11/1983,6.5974,6.6605,6.577,6.5974,903866,0
8/12/1983,6.5974,6.8268,6.577,6.7856,843711,0
8/15/1983,6.9945,7.0155,6.9111,6.9111,780489,0
8/16/1983,6.9111,6.9529,6.8693,6.9322,324534,0
8/17/1983,7.1825,7.3498,6.9529,7.2457,1198130,0
8/18/1983,7.2457,7.3498,7.0573,7.1201,2392428,0
8/19/1983,7.1201,7.2874,7.1201,7.2874,1044866,0
8/22/1983,7.4957,7.5165,7.4124,7.4533,1615387,0
8/23/1983,7.4533,7.4533,7.2665,7.2874,1679758,0
8/24/1983,7.2874,7.2874,7.0992,7.0992,896586,0
8/25/1983,7.0992,7.2457,6.9945,7.0155,1337215,0
8/26/1983,7.0155,7.3075,6.9529,7.2457,1037971,0
8/29/1983,7.2457,7.4756,7.1825,7.4756,1275912,0
8/30/1983,7.4756,7.5374,7.4533,7.4756,1729184,0
8/31/1983,7.704,7.8922,7.5165,7.8922,3011609,0
9/1/1983,7.7255,7.8512,7.5998,7.7671,2242229,0
9/2/1983,7.7671,7.8304,7.6831,7.8304,1523812,0
9/6/1983,7.8304,7.9762,7.7671,7.9762,1720755,0
9/7/1983,7.9762,7.9762,7.788,7.8714,1718458,0
9/8/1983,7.8714,7.8714,7.788,7.8714,973218,0
9/9/1983,7.8714,7.8922,7.7671,7.8088,1275527,0
9/12/1983,7.8088,7.8922,7.5998,7.6214,1629948,0
9/13/1983,7.6214,7.643,7.3908,7.643,1408101,0
9/14/1983,7.643,7.7255,7.5998,7.643,673973,0
9/15/1983,7.4957,7.5374,7.3908,7.4756,718036,0
9/16/1983,7.3498,7.3908,7.2874,7.3075,1171692,0
9/19/1983,7.3075,7.4332,7.3075,7.3908,2141077,0
9/20/1983,7.579,7.6831,7.4756,7.6831,1989730,0
9/21/1983,7.6831,7.6831,7.579,7.5998,1077819,0
9/22/1983,7.5998,7.7255,7.4756,7.7255,1235679,0
9/23/1983,7.7255,7.7671,7.6623,7.7671,1198130,0
9/26/1983,7.7671,7.8304,7.6623,7.7671,1126863,0
9/27/1983,7.6831,7.7456,7.6214,7.6623,1230697,0
9/28/1983,7.6623,7.6831,7.5998,7.643,393118,0
9/29/1983,7.643,7.704,7.6214,7.6214,413043,0
9/30/1983,7.6214,7.6214,7.3908,7.4756,471282,0
10/3/1983,7.2665,7.3283,7.2034,7.3075,887773,0
10/4/1983,7.3075,7.4124,7.2249,7.3283,1735699,0
10/5/1983,7.3283,7.3498,7.1401,7.1617,1171692,0
10/6/1983,7.4332,7.5998,7.2665,7.5374,2644162,0
10/7/1983,7.5374,7.6214,7.5374,7.5998,655580,0
10/10/1983,7.5998,7.6831,7.5574,7.6831,729530,0
10/11/1983,7.6831,7.6831,7.4957,7.5165,776276,0
10/12/1983,7.5165,7.5574,7.4332,7.4756,618414,0
10/13/1983,7.4756,7.5998,7.4124,7.5998,296561,0
10/14/1983,7.5165,7.5574,7.4756,7.4957,661327,0
10/17/1983,7.4957,7.4957,7.3908,7.3908,514196,0
10/18/1983,7.3498,7.37,7.3075,7.3075,523008,0
10/19/1983,7.3075,7.3498,7.1401,7.3498,1111152,0
10/20/1983,7.4957,7.5574,7.4332,7.4957,1160580,0
10/21/1983,7.4957,7.5574,7.3283,7.5165,1191233,0
10/24/1983,7.4332,7.4756,7.37,7.4124,1083567,0
10/25/1983,7.4124,7.5374,7.3908,7.4533,1492393,0
10/26/1983,7.4533,7.5165,7.4533,7.5165,1114984,0
10/27/1983,7.3498,7.4957,7.2665,7.2665,775508,0
10/28/1983,7.2665,7.3283,6.8479,6.9738,2297023,0
10/31/1983,7.0155,7.0155,6.9111,6.9322,812674,0
11/1/1983,6.9322,6.9529,6.7228,6.9529,920342,0
11/2/1983,6.9529,7.2457,6.9529,7.2034,803478,0
11/3/1983,7.2034,7.2034,7.0365,7.0573,620713,0
11/4/1983,6.9529,7.0155,6.8902,6.9322,2497795,0
11/7/1983,6.9322,7.0155,6.8902,6.9529,695429,0
11/8/1983,6.9529,7.0992,6.9111,7.0776,341392,0
11/9/1983,7.0776,7.2874,7.0573,7.2665,530291,0
11/10/1983,7.2665,7.3908,7.2665,7.37,585463,0
11/11/1983,7.37,7.4533,7.37,7.4533,969389,0
11/14/1983,7.3908,7.4332,7.3283,7.3498,379707,0
11/15/1983,7.3498,7.37,7.2457,7.3075,617265,0
11/16/1983,7.3908,7.4533,7.3283,7.3498,354419,0
11/17/1983,7.3498,7.3498,7.2034,7.2457,256331,0
11/18/1983,7.2457,7.2874,7.0573,7.0992,326448,0
11/21/1983,7.0992,7.37,7.0776,7.3283,438330,0
11/22/1983,7.3908,7.4957,7.3498,7.4533,1553698,0
11/23/1983,7.4533,7.5165,7.3908,7.3908,1644892,0
11/25/1983,7.5574,7.643,7.5165,7.5574,904632,0
11/28/1983,7.5574,7.6214,7.5165,7.6214,396183,0
11/29/1983,7.6214,7.704,7.5998,7.6831,1043717,0
11/30/1983,7.6831,7.7456,7.579,7.579,785471,0
12/1/1983,7.5374,7.5574,7.4124,7.4332,418407,0
12/2/1983,7.4957,7.5374,7.4533,7.4756,613817,0
12/5/1983,7.4756,7.4957,7.3908,7.4332,985477,0
12/6/1983,7.4332,7.5574,7.4332,7.4533,341775,0
12/7/1983,7.6214,7.7255,7.4957,7.6623,785471,0
12/8/1983,7.6623,7.6623,7.4332,7.4332,639869,0
12/9/1983,7.4332,7.4533,7.3283,7.4533,529521,0
12/12/1983,7.4533,7.4756,7.3908,7.4533,170120,0
12/13/1983,7.4533,7.5165,7.4332,7.4332,391970,0
12/14/1983,7.4332,7.4756,7.3498,7.3908,678569,0
12/15/1983,7.3908,7.3908,7.0992,7.1825,1586651,0
12/16/1983,7.1825,7.2457,7.1201,7.1617,259780,0
12/19/1983,7.1617,7.37,7.1401,7.2034,408828,0
12/20/1983,7.2034,7.4533,7.2034,7.2665,1042569,0
12/21/1983,7.2665,7.37,7.0992,7.3498,1507719,0
12/22/1983,7.3498,7.4533,7.3075,7.3908,719952,0
12/23/1983,7.3908,7.4533,7.3075,7.3498,249436,0
12/27/1983,7.3498,7.579,7.3498,7.5574,239089,0
12/28/1983,7.5574,7.6214,7.5165,7.5374,560560,0
12/29/1983,7.5374,7.643,7.4957,7.5574,627610,0
12/30/1983,7.5574,7.5998,7.4957,7.5374,208439,0
1/3/1984,7.5374,7.5574,7.4332,7.4756,659030,0
1/4/1984,7.4756,7.7671,7.4332,7.7456,1254837,0
1/5/1984,7.8088,7.9547,7.8088,7.8714,2185905,0
1/6/1984,7.8714,7.913,7.8088,7.913,1344879,0
1/9/1984,7.913,8.0588,7.913,8.0386,1408483,0
1/10/1984,8.0588,8.1219,7.997,7.997,1813864,0
1/11/1984,7.997,8.0386,7.8512,7.9547,499252,0
1/12/1984,7.9338,8.0588,7.9338,8.0186,1126863,0
1/13/1984,8.0588,8.1219,7.997,8.1011,964405,0
1/16/1984,8.0588,8.1011,7.997,8.0803,298097,0
1/17/1984,8.0588,8.0803,7.997,8.0588,596192,0
1/18/1984,8.1011,8.1636,8.0386,8.0803,938733,0
1/19/1984,8.0588,8.0803,7.913,7.913,970918,0
1/20/1984,7.9338,7.9338,7.7255,7.788,1198512,0
1/23/1984,7.7456,7.788,7.5374,7.5574,1569409,0
1/24/1984,7.5374,7.579,7.4332,7.4957,1511551,0
1/25/1984,7.5165,7.5374,7.3908,7.4332,1690486,0
1/26/1984,7.4124,7.4756,7.2874,7.3498,2267137,0
1/27/1984,7.37,7.37,7.2249,7.3075,713053,0
1/30/1984,7.3498,7.3498,6.9322,6.9738,1541437,0
1/31/1984,7.0155,7.0776,6.9945,7.0573,881259,0
2/1/1984,7.1617,7.1825,7.0365,7.0992,1190467,0
2/2/1984,7.0992,7.1825,7.0573,7.1401,983179,0
2/3/1984,7.1617,7.2034,6.8069,6.8479,1094294,0
2/6/1984,6.8268,6.8268,6.4932,6.5353,2647227,0
2/7/1984,6.4725,6.5974,6.3474,6.5974,1952947,0
2/8/1984,6.6605,6.6812,6.4105,6.4517,2639946,0
2/9/1984,6.3052,6.3892,6.1804,6.2018,2555270,0
2/10/1984,6.264,6.4105,6.264,6.3892,1218821,0
2/13/1984,6.4105,6.4725,6.3267,6.3892,1339130,0
2/14/1984,6.4105,6.5353,6.3474,6.5145,656731,0
2/15/1984,6.5145,6.6812,6.5145,6.577,1339515,0
2/16/1984,6.6186,6.6812,6.5564,6.6397,779725,0
2/17/1984,6.6605,6.7022,6.5564,6.5974,616882,0
2/21/1984,6.5974,6.6397,6.4517,6.4932,590060,0
2/22/1984,6.4517,6.4725,6.3474,6.3892,759415,0
2/23/1984,6.3474,6.4725,6.1593,6.3052,1083183,0
2/24/1984,6.3267,6.6397,6.3267,6.6397,1974404,0
2/27/1984,6.5974,6.8268,6.577,6.7856,807312,0
2/28/1984,6.7442,6.7442,6.4517,6.5974,1285490,0
2/29/1984,6.577,6.577,6.3474,6.3474,1512702,0
3/1/1984,6.3892,6.4105,6.3267,6.3474,1238360,0
3/2/1984,6.4307,6.4517,6.3892,6.3892,766312,0
3/5/1984,6.4105,6.4105,6.3674,6.3892,511130,0
3/6/1984,6.5145,6.6397,6.5145,6.5564,2221922,0
3/7/1984,6.5974,6.5974,6.4307,6.5353,2318097,0
3/8/1984,6.5353,6.6605,6.5145,6.6605,643704,0
3/9/1984,6.6605,6.6605,6.5353,6.577,232578,0
3/12/1984,6.5974,6.7648,6.5564,6.7648,723400,0
3/13/1984,6.7648,6.9322,6.7648,6.8693,1502355,0
3/14/1984,6.8693,7.0992,6.8693,7.0776,1357140,0
3/15/1984,7.0776,7.0776,6.9738,7.0155,670908,0
3/16/1984,7.2457,7.2874,7.0155,7.1617,2019232,0
3/19/1984,7.0155,7.0573,6.9322,7.0573,796583,0
3/20/1984,7.0365,7.1401,7.0365,7.0573,1128394,0
3/21/1984,7.0776,7.0776,6.9111,6.9529,401931,0
3/22/1984,6.9738,6.9945,6.8268,6.9529,565537,0
3/23/1984,6.9322,6.9529,6.8479,6.9529,443692,0
3/26/1984,6.9322,6.9322,6.8268,6.8268,1031456,0
3/27/1984,6.8693,6.8693,6.6812,6.8268,744089,0
3/28/1984,6.8069,6.9945,6.8069,6.9945,426069,0
3/29/1984,7.0365,7.0776,7.0155,7.0155,885858,0
3/30/1984,6.9738,6.9738,6.8069,6.8479,319168,0
4/2/1984,6.8479,6.9111,6.5974,6.7022,1092761,0
4/3/1984,6.7022,6.7648,6.5145,6.5564,1722671,0
4/4/1984,6.5353,6.5564,6.4932,6.5145,1173608,0
4/5/1984,6.5564,6.6186,6.3474,6.4105,1010385,0
4/6/1984,6.3674,6.5145,6.3052,6.3052,596192,0
4/9/1984,6.3474,6.3474,6.1804,6.285,1031456,0
4/10/1984,6.285,6.3674,6.2427,6.264,890073,0
4/11/1984,6.264,6.3052,6.0966,6.0966,2018852,0
4/12/1984,6.138,6.264,6.0558,6.2427,1568259,0
4/13/1984,6.2218,6.2427,6.0755,6.0755,741791,0
4/16/1984,6.0126,6.0755,5.8877,6.0558,1667498,0
4/17/1984,6.034,6.4105,6.034,6.2018,926856,0
4/18/1984,6.1593,6.2427,6.1593,6.1804,867083,0
4/19/1984,6.138,6.138,5.9718,6.0966,1534924,0
4/23/1984,6.138,6.1593,6.0558,6.0755,358251,0
4/24/1984,6.0966,6.1178,5.8461,5.9718,1038737,0
4/25/1984,5.8877,5.9086,5.8252,5.8877,898500,0
4/26/1984,5.8877,6.0126,5.8877,6.0126,1322655,0
4/27/1984,5.9718,5.9926,5.9297,5.9718,1802367,0
4/30/1984,5.9718,6.0558,5.9504,5.9926,494655,0
5/1/1984,6.034,6.0966,5.9086,5.9718,1346029,0
5/2/1984,5.9504,6.0558,5.9504,6.0558,1945668,0
5/3/1984,6.034,6.034,5.8043,5.8877,1854094,0
5/4/1984,5.8877,5.8877,5.7626,5.8043,3539216,0
5/7/1984,5.8461,5.9086,5.8043,5.9086,962873,0
5/8/1984,5.9718,6.1178,5.9297,6.034,1154450,0
5/9/1984,5.9926,6.0126,5.8461,5.9504,953295,0
5/10/1984,5.9718,6.0558,5.9718,5.9926,1398137,0
5/11/1984,5.9504,5.9504,5.7626,5.8252,1293536,0
5/14/1984,5.8461,5.8461,5.6374,5.6794,900035,0
5/15/1984,5.721,5.7419,5.5956,5.6168,1889343,0
5/16/1984,5.6374,5.6581,5.575,5.6374,1857158,0
5/17/1984,5.6581,5.6581,5.5125,5.5956,1566725,0
5/18/1984,5.6374,5.6581,5.5125,5.575,1161730,0
5/21/1984,5.575,5.6374,5.5323,5.5323,562857,0
5/22/1984,5.5539,5.6581,5.4703,5.6581,924556,0
5/23/1984,5.7001,5.7001,5.5539,5.575,899268,0
5/24/1984,5.6168,5.7001,5.5323,5.7001,1777847,0
5/25/1984,5.6794,5.7001,5.5539,5.5956,661712,0
5/29/1984,5.6374,5.721,5.5956,5.721,516111,0
5/30/1984,5.7001,5.8461,5.6168,5.7001,808459,0
5/31/1984,5.6581,5.8043,5.6581,5.7833,453273,0
6/1/1984,5.8043,5.9297,5.8043,5.9297,655580,0
6/4/1984,5.9718,6.034,5.9504,6.0126,870531,0
6/5/1984,5.9718,6.0126,5.8461,5.9086,699260,0
6/6/1984,5.9297,6.0126,5.8671,5.9297,578566,0
6/7/1984,5.8671,5.9297,5.8252,5.8877,993909,0
6/8/1984,5.8671,5.8877,5.8043,5.8252,592360,0
6/11/1984,5.8252,5.8461,5.721,5.7626,413809,0
6/12/1984,5.6794,5.7626,5.6374,5.721,1111535,0
6/13/1984,5.721,5.721,5.6168,5.6374,833747,0
6/14/1984,5.6374,5.6374,5.5323,5.5956,692747,0
6/15/1984,5.6168,5.7001,5.4911,5.4911,1223036,0
6/18/1984,5.5125,5.575,5.4703,5.5539,802329,0
6/19/1984,5.5956,5.721,5.575,5.6374,1126863,0
6/20/1984,5.5539,5.6581,5.4496,5.6581,1655618,0
6/21/1984,5.5539,5.6168,5.4286,5.4496,1189319,0
6/22/1984,5.4286,5.5323,5.3661,5.4911,846776,0
6/25/1984,5.5323,5.5956,5.4911,5.5323,541017,0
6/26/1984,5.5323,5.6168,5.5125,5.6168,393502,0
6/27/1984,5.6374,5.7626,5.6374,5.7001,536418,0
6/28/1984,5.7419,5.7626,5.7001,5.7419,903866,0
6/29/1984,5.7419,5.9504,5.7419,5.8043,564389,0
7/2/1984,5.8043,5.8461,5.7833,5.8252,973983,0
7/3/1984,5.8043,5.8252,5.7833,5.8043,258631,0
7/5/1984,5.7833,5.8252,5.7833,5.7833,226062,0
7/6/1984,5.7833,5.7833,5.6794,5.721,320700,0
7/9/1984,5.721,5.9297,5.6794,5.8461,621480,0
7/10/1984,5.8671,5.8671,5.7001,5.7419,773592,0
7/11/1984,5.721,5.7833,5.6794,5.7001,498870,0
7/12/1984,5.7001,5.721,5.5956,5.6374,998888,0
7/13/1984,5.6168,5.6374,5.5539,5.575,810375,0
7/16/1984,5.5539,5.5956,5.4911,5.5539,1615004,0
7/17/1984,5.5539,5.6168,5.5539,5.575,1230314,0
7/18/1984,5.5539,5.6374,5.5323,5.6374,842176,0
7/19/1984,5.6168,5.6374,5.575,5.5956,961722,0
7/20/1984,5.6374,5.7001,5.6168,5.6168,1677073,0
7/23/1984,5.5956,5.6168,5.5125,5.5323,568987,0
7/24/1984,5.5323,5.5539,5.5125,5.5125,224145,0
7/25/1984,5.4496,5.4703,5.2402,5.2827,1398522,0
7/26/1984,5.3029,5.6168,5.2402,5.4286,1176673,0
7/27/1984,5.4078,5.6168,5.4078,5.5125,1011532,0
7/30/1984,5.4703,5.5956,5.4703,5.5323,578184,0
7/31/1984,5.4911,5.575,5.4078,5.4078,545233,0
8/1/1984,5.4496,5.6374,5.4078,5.4286,1115752,0
8/2/1984,5.5125,5.9086,5.5125,5.8461,1556381,0
8/3/1984,6.2018,6.2018,5.9718,6.034,2892830,0
8/6/1984,6.2427,6.3267,6.1593,6.1804,2438791,0
8/7/1984,6.138,6.2018,6.0966,6.138,1338366,0
8/8/1984,6.1593,6.285,6.138,6.138,1561744,0
8/9/1984,6.1593,6.4932,6.138,6.3892,1790874,0
8/10/1984,6.577,6.6397,6.3892,6.3892,1789340,0
8/13/1984,6.3674,6.4307,6.3267,6.3674,459788,0
8/14/1984,6.4105,6.577,6.3674,6.4725,462470,0
8/15/1984,6.4307,6.5353,6.2427,6.2427,1227632,0
8/16/1984,6.2427,6.264,6.138,6.2018,980114,0
8/17/1984,6.264,6.3674,6.264,6.3267,627994,0
8/20/1984,6.3052,6.3052,6.1178,6.2427,505767,0
8/21/1984,6.3052,6.577,6.3052,6.5145,1246408,0
8/22/1984,6.6397,6.6397,6.4725,6.5145,1163646,0
8/23/1984,6.4725,6.5974,6.4725,6.577,1507336,0
8/24/1984,6.577,6.5974,6.5353,6.577,1232997,0
8/27/1984,6.5353,6.5353,6.3892,6.4105,757117,0
8/28/1984,6.3892,6.4725,6.3892,6.4307,444079,0
8/29/1984,6.4307,6.4932,6.264,6.264,775891,0
8/30/1984,6.2218,6.2427,6.0966,6.1178,539482,0
8/31/1984,6.1178,6.1593,6.0966,6.1593,415342,0
9/4/1984,6.1178,6.138,6.0558,6.0558,559024,0
9/5/1984,6.0558,6.0966,6.034,6.0558,555577,0
9/6/1984,6.0755,6.0966,5.9926,6.0126,1310394,0
9/7/1984,5.9926,5.9926,5.8252,5.8671,640254,0
9/10/1984,5.8671,5.8671,5.7001,5.721,719185,0
9/11/1984,5.8461,5.8671,5.6374,5.6374,1394304,0
9/12/1984,5.6794,5.7419,5.6168,5.6794,532203,0
9/13/1984,5.7626,5.8671,5.6794,5.8671,728381,0
9/14/1984,6.034,6.0755,5.9718,6.0126,1697384,0
9/17/1984,6.034,6.0755,5.9926,5.9926,731827,0
9/18/1984,5.9504,5.9926,5.8671,5.8671,933753,0
9/19/1984,5.9086,5.9926,5.8252,5.8671,886240,0
9/20/1984,5.8877,5.8877,5.7419,5.7626,781639,0
9/21/1984,5.7626,5.8671,5.6794,5.7001,1332234,0
9/24/1984,5.7001,5.8461,5.6794,5.7001,1073221,0
9/25/1984,5.7001,5.721,5.6581,5.721,572819,0
9/26/1984,5.7001,5.8461,5.6794,5.8043,1017282,0
9/27/1984,5.8461,5.8877,5.8252,5.8461,404612,0
9/28/1984,5.8252,5.8252,5.6374,5.6794,747921,0
10/1/1984,5.6581,5.6581,5.5539,5.575,637956,0
10/2/1984,5.5956,5.5956,5.4911,5.4911,1020729,0
10/3/1984,5.4703,5.5539,5.3661,5.4703,1226868,0
10/4/1984,5.4703,5.6374,5.4703,5.6374,386988,0
10/5/1984,5.6168,5.7001,5.6168,5.6581,770528,0
10/8/1984,5.6374,5.6374,5.5956,5.6168,172803,0
10/9/1984,5.5956,5.6168,5.4911,5.5125,809994,0
10/10/1984,5.5125,5.575,5.4078,5.4703,619562,0
10/11/1984,5.5125,5.5323,5.4703,5.5125,469366,0
10/12/1984,5.4703,5.6581,5.4703,5.6374,1533008,0
10/15/1984,5.721,6.0755,5.7001,5.9926,2120388,0
10/16/1984,5.9504,6.0126,5.9086,5.9504,720717,0
10/17/1984,5.9504,6.034,5.8461,5.9926,1003486,0
10/18/1984,5.9504,6.0966,5.9504,6.0966,940266,0
10/19/1984,6.0966,6.3674,6.0966,6.1804,3821219,0
10/22/1984,6.1593,6.1593,6.034,6.0558,1233764,0
10/23/1984,6.034,6.0558,5.9718,5.9926,563625,0
10/24/1984,5.9718,5.9926,5.8252,5.9297,1139891,0
10/25/1984,5.9086,5.9086,5.8461,5.9086,580482,0
10/26/1984,5.9086,6.0558,5.8877,6.0558,750221,0
10/29/1984,6.034,6.0558,6.0126,6.0558,465918,0
10/30/1984,6.0558,6.264,6.0558,6.2218,1390090,0
10/31/1984,6.2218,6.3267,6.138,6.3052,1448331,0
11/1/1984,6.3474,6.4517,6.2018,6.4105,3668721,0
11/2/1984,6.3674,6.4307,6.3474,6.4307,1764434,0
11/5/1984,6.3892,6.4517,6.3674,6.4517,983562,0
11/6/1984,6.4725,6.6186,6.4307,6.5974,1582053,0
11/7/1984,6.5564,6.5564,6.4725,6.4932,1044866,0
11/8/1984,6.4932,6.4932,6.4307,6.4307,793517,0
11/9/1984,6.4307,6.4517,6.4105,6.4307,523008,0
11/12/1984,6.3892,6.4307,6.3474,6.4105,839111,0
11/13/1984,6.4517,6.4932,6.3674,6.3892,956360,0
11/14/1984,6.3674,6.3892,6.3267,6.3474,669373,0
11/15/1984,6.3674,6.3674,6.264,6.264,643704,0
11/16/1984,6.285,6.3052,6.138,6.138,1014980,0
11/19/1984,6.138,6.1804,6.0966,6.138,516877,0
11/20/1984,6.2018,6.2427,6.0755,6.1178,1400435,0
11/21/1984,6.0755,6.2427,6.0558,6.2427,589294,0
11/23/1984,6.2427,6.3892,6.2427,6.3892,1633779,0
11/26/1984,6.3674,6.4932,6.3674,6.4105,1001188,0
11/27/1984,6.4105,6.4725,6.3892,6.4517,1265567,0
11/28/1984,6.4517,6.4725,6.3674,6.4105,524926,0
11/29/1984,6.3474,6.3674,6.1178,6.2218,1062493,0
11/30/1984,6.1178,6.1804,6.0558,6.1804,945247,0
12/3/1984,6.0966,6.138,5.9926,6.138,1054063,0
12/4/1984,6.1178,6.2018,6.0755,6.1804,427986,0
12/5/1984,6.0966,6.1178,5.9718,5.9926,955976,0
12/6/1984,5.9718,5.9926,5.9297,5.9926,1294302,0
12/7/1984,5.9926,6.0966,5.9718,6.0558,750986,0
12/10/1984,6.0126,6.2427,6.0126,6.1804,605771,0
12/11/1984,6.2018,6.2018,6.1178,6.1178,390436,0
12/12/1984,6.138,6.1804,6.0966,6.138,821870,0
12/13/1984,6.1804,6.2018,6.034,6.0755,578948,0
12/14/1984,6.1178,6.1804,6.0558,6.1178,683934,0
12/17/1984,6.0966,6.1178,6.034,6.0755,567454,0
12/18/1984,6.1178,6.4517,6.1178,6.4307,1494309,0
12/19/1984,6.3892,6.4725,6.3267,6.3892,1059810,0
12/20/1984,6.3892,6.4307,6.3267,6.3474,431052,0
12/21/1984,6.3474,6.3892,6.264,6.3474,493506,0
12/24/1984,6.3892,6.4307,6.3892,6.4105,196560,0
12/26/1984,6.4105,6.4307,6.3474,6.3892,230659,0
12/27/1984,6.3892,6.4105,6.3474,6.3674,252883,0
12/28/1984,6.4105,6.4307,6.3674,6.4105,403845,0
12/31/1984,6.4307,6.5145,6.4105,6.4307,525307,0
1/2/1985,6.4725,6.4725,6.3474,6.3474,321852,0
1/3/1985,6.3474,6.5145,6.3474,6.4307,357486,0
1/4/1985,6.4105,6.4105,6.2218,6.2427,653666,0
1/7/1985,6.264,6.264,6.138,6.2218,598107,0
1/8/1985,6.2427,6.3892,6.138,6.3474,857887,0
1/9/1985,6.3674,6.5353,6.3674,6.4932,1144106,0
1/10/1985,6.4517,6.577,6.3474,6.5564,2570212,0
1/11/1985,6.4725,6.5145,6.3674,6.4105,1437602,0
1/14/1985,6.4725,6.5974,6.3674,6.5353,2057934,0
1/15/1985,6.5974,6.5974,6.5145,6.5974,2510822,0
1/16/1985,6.577,6.7648,6.5564,6.7648,2290509,0
1/17/1985,6.7648,6.7856,6.6812,6.7648,1147172,0
1/18/1985,6.7856,6.7856,6.3674,6.3892,3059121,0
1/21/1985,6.3474,6.6397,6.3267,6.5974,3244952,0
1/22/1985,6.6397,6.7228,6.5974,6.5974,3935015,0
1/23/1985,6.6186,6.6605,6.577,6.6397,2294723,0
1/24/1985,6.5974,6.7648,6.5564,6.6812,1828423,0
1/25/1985,6.6812,6.8693,6.6812,6.8479,1738763,0
1/28/1985,6.8069,6.8693,6.6186,6.7228,1073221,0
1/29/1985,6.7022,6.8069,6.7022,6.8069,750604,0
1/30/1985,6.8693,6.8693,6.7228,6.7648,2252960,0
1/31/1985,6.7442,6.7442,6.6397,6.7022,1012298,0
2/1/1985,6.6605,6.6605,6.6186,6.6397,507682,0
2/4/1985,6.6186,6.6605,6.5564,6.6605,1130311,0
2/5/1985,6.7442,6.7856,6.6397,6.7022,1818842,0
2/6/1985,6.7022,6.7228,6.577,6.6186,852523,0
2/7/1985,6.577,6.6397,6.577,6.577,983179,0
2/8/1985,6.6186,6.7022,6.577,6.7022,743324,0
2/11/1985,6.7228,6.8069,6.6605,6.8069,1300050,0
2/12/1985,6.7856,6.9738,6.7648,6.8268,1409248,0
2/13/1985,6.7856,6.9111,6.7648,6.8479,546763,0
2/14/1985,6.8479,6.8479,6.7856,6.7856,1950649,0
2/15/1985,6.7856,6.7856,6.6605,6.6812,519943,0
2/19/1985,6.6605,6.7228,6.6397,6.6812,949078,0
2/20/1985,6.7022,6.7022,6.6186,6.6397,1241044,0
2/21/1985,6.5974,6.6186,6.4932,6.6186,1369018,0
2/22/1985,6.6186,6.6812,6.5974,6.6186,967470,0
2/25/1985,6.577,6.577,6.4725,6.4932,1419211,0
2/26/1985,6.4517,6.4725,6.3052,6.4517,3950343,0
2/27/1985,6.4307,6.4725,6.3892,6.4517,1369783,0
2/28/1985,6.4307,6.4725,6.3052,6.4725,762480,0
3/1/1985,6.4725,6.5564,6.4105,6.4932,1649105,0
3/4/1985,6.4725,6.4725,6.2218,6.285,1109622,0
3/5/1985,6.3052,6.3474,6.285,6.3474,927239,0
3/6/1985,6.3474,6.3474,6.285,6.3052,612283,0
3/7/1985,6.3052,6.3052,6.2018,6.2218,1176673,0
3/8/1985,6.0558,6.264,6.0558,6.0558,2121536,0
3/11/1985,6.034,6.0558,5.9086,5.9926,2175562,0
3/12/1985,5.9718,5.9926,5.9297,5.9504,1572089,0
3/13/1985,5.9504,5.9926,5.9086,5.9297,676270,0
3/14/1985,5.9086,5.9504,5.8461,5.8671,1373999,0
3/15/1985,5.8252,5.9086,5.8252,5.8877,959808,0
3/18/1985,5.9086,5.9086,5.7419,5.7833,908847,0
3/19/1985,6.0558,6.0558,5.8043,6.0558,1237211,0
3/20/1985,6.0966,6.1178,6.0126,6.0966,963256,0
3/21/1985,6.0966,6.2018,6.0966,6.1178,811142,0
3/22/1985,6.1593,6.1593,6.0126,6.0126,267059,0
3/25/1985,5.9926,6.0126,5.8252,5.8461,474347,0
3/26/1985,5.8252,5.9086,5.8252,5.8877,616499,0
3/27/1985,6.034,6.0558,5.9718,5.9926,516493,0
3/28/1985,5.9504,6.034,5.9297,5.9718,538717,0
3/29/1985,6.0126,6.0126,5.9504,5.9926,270890,0
4/1/1985,5.9926,6.0126,5.9504,5.9926,253649,0
4/2/1985,6.0126,6.0126,5.9504,5.9504,306525,0
4/3/1985,5.9718,5.9926,5.9297,5.9926,1173225,0
4/4/1985,5.9718,6.138,5.9504,6.138,1016514,0
4/8/1985,6.0966,6.1178,6.034,6.0558,508832,0
4/9/1985,6.0558,6.0558,5.9718,5.9926,511130,0
4/10/1985,6.0126,6.0558,6.0126,6.0558,654814,0
4/11/1985,6.0966,6.1178,6.0126,6.034,514196,0
4/12/1985,5.9926,6.034,5.9504,5.9718,691596,0
4/15/1985,5.9504,5.9504,5.8252,5.8671,1456760,0
4/16/1985,5.8252,6.034,5.7833,5.8252,1212690,0
4/17/1985,5.8252,5.8461,5.7833,5.8461,590445,0
4/18/1985,5.9086,5.9086,5.7833,5.7833,723016,0
4/19/1985,5.8043,5.8043,5.6794,5.7419,998888,0
4/22/1985,5.7833,5.8043,5.575,5.6794,585080,0
4/23/1985,5.6794,5.6794,5.5125,5.5956,647535,0
4/24/1985,5.6168,5.6794,5.5539,5.6581,1163646,0
4/25/1985,5.7419,5.7419,5.6168,5.6581,787002,0
4/26/1985,5.7001,5.7419,5.6168,5.6581,760565,0
4/29/1985,5.6374,5.6581,5.5539,5.5539,874745,0
4/30/1985,5.5539,5.5539,5.3867,5.4078,1448715,0
5/1/1985,5.3661,5.4703,5.3661,5.3661,1244108,0
5/2/1985,5.4078,5.4286,5.3448,5.3661,355570,0
5/3/1985,5.3661,5.4286,5.3242,5.3448,800413,0
5/6/1985,5.3242,5.3661,5.2616,5.2616,963256,0
5/7/1985,5.2827,5.3448,5.2616,5.3242,889690,0
5/8/1985,5.3448,5.5125,5.3242,5.4703,1064791,0
5/9/1985,5.5323,5.7001,5.5323,5.6581,799649,0
5/10/1985,5.9297,5.9297,5.8043,5.8252,1521896,0
5/13/1985,5.8461,5.9086,5.8252,5.8877,459020,0
5/14/1985,5.9086,5.9718,5.8252,5.8252,668990,0
5/15/1985,5.8461,5.9297,5.7833,5.8252,514962,0
5/16/1985,5.8252,5.9086,5.7833,5.8252,465535,0
5/17/1985,5.8461,6.0558,5.8252,5.9504,892756,0
5/20/1985,6.0126,6.0966,5.9718,6.034,1160580,0
5/21/1985,6.0126,6.0755,5.9718,6.0126,509598,0
5/22/1985,5.9718,5.9718,5.8252,5.9086,382773,0
5/23/1985,5.8461,5.9086,5.6794,5.721,575884,0
5/24/1985,5.7419,5.7419,5.6794,5.721,425688,0
5/28/1985,5.7626,5.8252,5.721,5.7419,175869,0
5/29/1985,5.7833,5.8461,5.7419,5.8043,228361,0
5/30/1985,5.8252,5.8252,5.721,5.7419,1314226,0
5/31/1985,5.7419,5.7626,5.6168,5.7001,821105,0
6/3/1985,5.7626,5.8252,5.6168,5.6168,1005019,0
6/4/1985,5.6168,5.6581,5.575,5.6374,747921,0
6/5/1985,5.6374,5.6794,5.5956,5.6374,966322,0
6/6/1985,5.6168,5.6374,5.5323,5.5323,678953,0
6/7/1985,5.575,5.6168,5.5539,5.5956,1325339,0
6/10/1985,5.6168,5.6581,5.575,5.6374,822253,0
6/11/1985,5.6168,5.721,5.6168,5.6794,609601,0
6/12/1985,5.6794,5.721,5.6581,5.6794,464003,0
6/13/1985,5.6581,5.6581,5.575,5.5956,1046400,0
6/14/1985,5.6581,5.7001,5.6168,5.7001,575118,0
6/17/1985,5.7001,5.7001,5.6168,5.6581,888541,0
6/18/1985,5.6581,5.721,5.6581,5.6581,760565,0
6/19/1985,5.6581,5.7001,5.6374,5.6581,678569,0
6/20/1985,5.6581,5.7626,5.6581,5.7626,338711,0
6/21/1985,5.7001,5.9718,5.7001,5.8877,652899,0
6/24/1985,5.9297,5.9926,5.8877,5.9718,693513,0
6/25/1985,5.9926,6.0126,5.8461,5.8877,817274,0
6/26/1985,5.8877,5.9718,5.8877,5.9297,426834,0
6/27/1985,5.9086,6.0755,5.8877,6.034,591593,0
6/28/1985,6.034,6.0966,6.0126,6.0558,758649,0
7/1/1985,6.0558,6.0755,6.034,6.0558,1126863,0
7/2/1985,6.0558,6.0966,6.034,6.034,670525,0
7/3/1985,6.0755,6.0755,6.034,6.0558,533737,0
7/5/1985,6.0558,6.0966,6.034,6.034,160160,0
7/8/1985,6.034,6.034,5.9718,5.9926,577416,0
7/9/1985,5.9718,5.9718,5.7833,5.8043,1121114,0
7/10/1985,5.8043,5.9718,5.8043,5.9297,1033372,0
7/11/1985,5.9718,6.0558,5.9504,5.9504,1057128,0
7/12/1985,5.9297,6.034,5.9297,6.0126,951378,0
7/15/1985,6.0126,6.034,5.9926,6.0126,1033372,0
7/16/1985,6.0126,6.034,5.9926,6.0126,2205064,0
7/17/1985,6.1178,6.2018,6.1178,6.2018,1305413,0
7/18/1985,6.2018,6.4105,6.1804,6.3474,2976359,0
7/19/1985,6.3474,6.5145,6.3474,6.4105,1209626,0
7/22/1985,6.3674,6.3892,6.3052,6.3674,1077053,0
7/23/1985,6.3674,6.5145,6.3474,6.3892,2646845,0
7/24/1985,6.4105,6.4307,6.3674,6.4105,1002720,0
7/25/1985,6.3892,6.4307,6.3474,6.4307,1557915,0
7/26/1985,6.4105,6.5145,6.3892,6.5145,870914,0
7/29/1985,6.4307,6.5564,6.4307,6.4307,903484,0
7/30/1985,6.3892,6.4105,6.3674,6.3892,752902,0
7/31/1985,6.4307,6.4932,6.3892,6.4105,771295,0
8/1/1985,6.4517,6.4517,6.3474,6.3674,1053298,0
8/2/1985,6.3892,6.3892,6.3267,6.3474,677421,0
8/5/1985,6.3267,6.3267,6.1804,6.2018,491974,0
8/6/1985,6.2018,6.2018,6.034,6.0558,1100808,0
8/7/1985,6.034,6.1593,6.0126,6.0966,746772,0
8/8/1985,6.1178,6.2018,6.0126,6.0558,508448,0
8/9/1985,6.0755,6.0755,6.0126,6.0558,344840,0
8/12/1985,6.0558,6.0558,5.8461,6.0126,547531,0
8/13/1985,5.9926,6.0755,5.9926,6.0558,690064,0
8/14/1985,6.0966,6.1178,6.0755,6.0755,203072,0
8/15/1985,6.0966,6.2018,6.0966,6.2018,623778,0
8/16/1985,6.2018,6.3052,6.1178,6.2427,903866,0
8/19/1985,6.3052,6.3474,6.264,6.285,697345,0
8/20/1985,6.285,6.3267,6.264,6.3267,391586,0
8/21/1985,6.285,6.3052,6.2218,6.2218,518410,0
8/22/1985,6.2018,6.2218,6.1178,6.1178,958275,0
8/23/1985,6.1178,6.2218,6.1178,6.1804,361318,0
8/26/1985,6.2018,6.2427,6.1593,6.2427,549828,0
8/27/1985,6.2427,6.3474,6.2427,6.3267,188129,0
8/28/1985,6.3267,6.3674,6.3267,6.3474,496188,0
8/29/1985,6.3267,6.3892,6.3052,6.3892,690064,0
8/30/1985,6.3674,6.3892,6.3267,6.3474,333345,0
9/3/1985,6.3474,6.3674,6.3052,6.3267,185832,0
9/4/1985,6.3267,6.3267,6.1804,6.2018,449059,0
9/5/1985,6.1804,6.2018,6.1178,6.1804,388138,0
9/6/1985,6.1593,6.285,6.1178,6.2218,620330,0
9/9/1985,6.2427,6.3474,6.2218,6.3474,401931,0
9/10/1985,6.3474,6.3674,6.2427,6.2427,588529,0
9/11/1985,6.2218,6.2218,6.1178,6.1178,454041,0
9/12/1985,6.1178,6.1593,6.0126,6.0126,290049,0
9/13/1985,6.034,6.0558,5.9718,6.0126,236024,0
9/16/1985,6.0558,6.0558,6.0126,6.0126,144834,0
9/17/1985,6.0126,6.0755,5.9718,6.034,708074,0
9/18/1985,6.034,6.0558,6.0126,6.0126,400013,0
9/19/1985,6.0126,6.0755,5.9926,6.034,544466,0
9/20/1985,6.034,6.0755,5.9297,5.9297,606535,0
9/23/1985,6.0126,6.0558,5.9718,5.9718,474347,0
9/24/1985,5.9718,6.0126,5.9718,5.9718,104600,0
9/25/1985,5.9926,6.0126,5.9718,5.9718,798113,0
9/26/1985,5.9718,5.9718,5.9086,5.9504,181617,0
9/30/1985,5.9297,5.9718,5.8877,5.8877,359017,0
10/1/1985,5.8877,5.9926,5.8877,5.9718,500018,0
10/2/1985,6.0126,6.0558,5.9718,5.9718,448675,0
10/3/1985,5.9297,6.0755,5.9297,6.0126,586612,0
10/4/1985,5.9926,6.0126,5.9718,5.9718,355186,0
10/7/1985,5.9718,5.9926,5.7833,5.8252,640639,0
10/8/1985,5.8461,5.8671,5.8252,5.8461,368597,0
10/9/1985,5.8671,5.9297,5.8461,5.8877,1000803,0
10/10/1985,5.8461,5.8461,5.7419,5.7833,536801,0
10/11/1985,5.7626,5.8461,5.721,5.7419,444079,0
10/14/1985,5.7419,5.8252,5.7001,5.8252,388521,0
10/15/1985,5.8461,5.9297,5.8252,5.8461,803097,0
10/16/1985,5.8671,5.8671,5.6794,5.7001,398865,0
10/17/1985,5.6581,5.721,5.6374,5.6794,688532,0
10/18/1985,5.6794,5.8461,5.6581,5.7626,547914,0
10/21/1985,5.7419,5.7626,5.7001,5.7419,395802,0
10/22/1985,5.7419,5.7626,5.7001,5.7001,211885,0
10/23/1985,5.721,5.7419,5.6794,5.721,1347560,0
10/24/1985,5.7419,5.8252,5.7419,5.7833,442163,0
10/25/1985,5.8252,5.9086,5.7833,5.8252,445611,0
10/28/1985,5.8252,5.8671,5.8252,5.8252,482777,0
10/29/1985,5.8252,5.8671,5.8252,5.8461,469748,0
10/30/1985,5.8671,5.8671,5.8252,5.8252,269742,0
10/31/1985,5.8043,5.8252,5.6581,5.7419,447143,0
11/1/1985,5.7419,5.8461,5.7419,5.8461,447143,0
11/4/1985,5.8461,5.8877,5.8461,5.8671,410361,0
11/5/1985,5.8877,5.9504,5.8671,5.9297,727997,0
11/6/1985,5.9504,6.0558,5.9297,5.9504,1104256,0
11/7/1985,5.9718,6.0558,5.9297,6.034,738726,0
11/8/1985,6.0126,6.0755,5.9718,6.034,420707,0
11/11/1985,6.0755,6.2018,6.034,6.2018,1398137,0
11/12/1985,6.2427,6.2427,6.138,6.2018,1385876,0
11/13/1985,6.2018,6.264,6.0755,6.0755,1194299,0
11/14/1985,6.0966,6.138,6.034,6.1178,600790,0
11/15/1985,6.0558,6.2018,6.034,6.0755,812290,0
11/18/1985,6.138,6.1804,6.0126,6.0558,684700,0
11/19/1985,6.0755,6.0966,5.9297,6.0558,1085099,0
11/20/1985,6.0755,6.1804,6.0558,6.1178,980880,0
11/21/1985,6.1178,6.3474,6.1178,6.3474,2330358,0
11/22/1985,6.3052,6.4725,6.264,6.4307,1062493,0
11/25/1985,6.4517,6.4725,6.3674,6.4517,841410,0
11/26/1985,6.4307,6.4932,6.4307,6.4517,411893,0
11/27/1985,6.4307,6.6397,6.4105,6.5974,717268,0
11/29/1985,6.5974,6.6186,6.3674,6.4517,874745,0
12/2/1985,6.4725,6.5353,6.3892,6.3892,775508,0
12/3/1985,6.4307,6.4725,6.4105,6.4517,434882,0
12/4/1985,6.4932,6.6812,6.4725,6.6812,1353308,0
12/5/1985,6.7228,6.7442,6.6186,6.6186,2069427,0
12/6/1985,6.5974,6.5974,6.4725,6.5353,711138,0
12/9/1985,6.5974,6.7442,6.5564,6.6186,1547567,0
12/10/1985,6.7022,6.8902,6.6812,6.8268,2823861,0
12/11/1985,6.7856,6.9111,6.7856,6.8069,814974,0
12/12/1985,6.7856,6.8479,6.7648,6.8268,1146785,0
12/13/1985,6.8479,6.9738,6.8268,6.9322,928003,0
12/16/1985,6.9529,7.1401,6.9111,7.0573,2620788,0
12/17/1985,6.9322,7.3283,6.9322,7.2034,2979424,0
12/18/1985,7.2034,7.2034,7.1201,7.1401,3003179,0
12/19/1985,7.1825,7.2034,7.1201,7.1201,985861,0
12/20/1985,7.1401,7.2034,7.0573,7.0776,1228016,0
12/23/1985,7.0365,7.0776,6.9945,6.9945,885092,0
12/24/1985,7.0573,7.0992,7.0155,7.0776,708455,0
12/26/1985,7.0992,7.1201,7.0573,7.0992,380092,0
12/27/1985,7.0992,7.1401,7.0992,7.1201,383540,0
12/30/1985,7.1401,7.1401,7.0573,7.0776,501934,0
12/31/1985,7.0776,7.0776,6.8902,6.9322,1258670,0
1/2/1986,6.9529,6.9529,6.8268,6.9111,704626,0
1/3/1986,6.9322,6.9945,6.8069,6.8479,298478,0
1/6/1986,6.8902,6.9111,6.8069,6.8902,327599,0
1/7/1986,6.8902,7.0992,6.8902,7.0573,2204297,0
1/8/1986,7.0992,7.2249,6.8479,6.8479,1007317,0
1/9/1986,6.8069,6.8902,6.7648,6.8479,2404305,0
1/10/1986,6.9111,6.9945,6.9111,6.9738,721101,0
1/13/1986,6.9738,7.0992,6.9322,7.0992,1830721,0
1/14/1986,7.0992,7.1201,6.9945,7.0155,2096632,0
1/15/1986,7.0573,7.1201,6.9945,7.1201,1562128,0
1/16/1986,7.1401,7.2457,7.1201,7.2034,1191233,0
1/17/1986,7.2034,7.2249,7.1401,7.1825,1021878,0
1/20/1986,7.1825,7.1825,6.9945,7.0155,1004636,0
1/21/1986,6.9738,7.0155,6.8479,6.9111,2418099,0
1/22/1986,6.9111,6.9322,6.8268,6.8479,867466,0
1/23/1986,6.3474,6.9111,6.3474,6.8268,1062110,0
1/24/1986,6.8069,7.1825,6.7648,7.1825,1250621,0
1/27/1986,7.2034,7.4124,7.1825,7.3283,1502355,0
1/28/1986,7.37,7.5574,7.37,7.5165,2198552,0
1/29/1986,7.5165,7.704,7.5165,7.579,2269051,0
1/30/1986,7.5374,7.6214,7.4957,7.5165,713053,0
1/31/1986,7.5165,7.6623,7.4332,7.5574,1295452,0
2/3/1986,7.6623,7.7255,7.4957,7.6623,1183187,0
2/4/1986,7.7255,7.8088,7.5998,7.643,1638760,0
2/5/1986,7.5374,7.6831,7.4756,7.6831,962873,0
2/6/1986,7.6831,7.8088,7.6831,7.7456,2035710,0
2/7/1986,7.7255,8.0803,7.6831,8.0588,1885512,0
2/10/1986,8.1219,8.1219,8.0386,8.1219,1629565,0
2/11/1986,8.0803,8.1428,7.997,8.1219,1357523,0
2/12/1986,8.1219,8.2269,8.1011,8.2269,1480516,0
2/13/1986,8.1852,8.1852,7.5574,8.0803,1024177,0
2/14/1986,8.1011,8.1219,8.0386,8.0588,687383,0
2/18/1986,8.1428,8.1428,8.0588,8.1011,1284721,0
2/19/1986,8.0588,8.1011,7.9338,7.9338,1004252,0
2/20/1986,7.9338,7.9762,7.8512,7.9547,966322,0
2/21/1986,8.0186,8.2886,7.997,8.2886,1887428,0
2/24/1986,8.206,8.3935,8.1852,8.2886,1389325,0
2/25/1986,8.2886,8.2886,8.0803,8.0803,758267,0
2/26/1986,8.0803,8.206,8.0588,8.1852,895054,0
2/27/1986,8.2469,8.2469,8.0588,8.206,780489,0
2/28/1986,8.2677,8.2886,7.9762,8.0588,1792788,0
3/3/1986,7.9338,8.0588,7.7456,7.8714,1331085,0
3/4/1986,7.913,7.913,7.579,7.5998,1926126,0
3/5/1986,7.643,7.7671,7.5374,7.7671,984712,0
3/6/1986,7.8512,7.8714,7.788,7.8088,1125330,0
3/7/1986,7.8304,7.9547,7.788,7.913,1126480,0
3/10/1986,7.9338,7.9338,7.7456,7.7671,1423809,0
3/11/1986,7.8512,8.0803,7.8304,8.0803,1794321,0
3/12/1986,8.1011,8.2677,8.0186,8.0386,1492778,0
3/13/1986,8.0386,8.1428,7.9762,8.1011,563625,0
3/14/1986,8.1428,8.331,8.1219,8.2886,859035,0
3/17/1986,8.2469,8.2677,8.0186,8.0186,698110,0
3/18/1986,8.0588,8.1428,7.9762,7.9762,1240659,0
3/19/1986,7.9762,7.9762,7.704,7.704,1282041,0
3/20/1986,7.704,7.8304,7.704,7.7456,1706196,0
3/21/1986,7.704,7.788,7.704,7.7255,1137591,0
3/24/1986,7.7671,7.9338,7.7255,7.8304,1283573,0
3/25/1986,7.8088,7.8304,7.7255,7.7456,1018045,0
3/26/1986,7.788,7.9547,7.7671,7.8512,1374380,0
3/27/1986,7.9338,7.9547,7.8304,7.8714,952912,0
3/31/1986,7.8304,7.8304,7.5574,7.6831,2032261,0
4/1/1986,7.6831,7.704,7.5374,7.5374,800031,0
4/2/1986,7.5374,7.579,7.5165,7.5574,663244,0
4/3/1986,7.5998,7.6831,7.5374,7.5998,533353,0
4/4/1986,7.5998,7.6831,7.4756,7.4756,1549484,0
4/7/1986,7.4756,7.5574,7.3283,7.4124,891987,0
4/8/1986,7.4533,7.643,7.4533,7.579,1546417,0
4/9/1986,7.643,7.6831,7.4756,7.5165,747538,0
4/10/1986,7.4756,7.4957,7.37,7.4332,1445265,0
4/11/1986,7.4756,7.579,7.4332,7.5374,1148320,0
4/14/1986,7.5374,7.5998,7.5165,7.5998,788918,0
4/15/1986,7.5574,7.5998,7.5574,7.579,332963,0
4/16/1986,7.5998,7.7456,7.5574,7.704,1798536,0
4/17/1986,7.6623,7.704,7.5998,7.704,908847,0
4/18/1986,7.643,7.643,7.5165,7.5574,1082418,0
4/21/1986,7.579,7.579,7.3075,7.37,1193915,0
4/22/1986,7.4332,7.4756,7.2034,7.2665,1999310,0
4/23/1986,7.2665,7.4124,7.2457,7.37,873215,0
4/24/1986,7.37,7.4756,7.37,7.4332,699260,0
4/25/1986,7.4756,7.4756,7.3908,7.4332,1682822,0
4/28/1986,7.4124,7.5165,7.37,7.4124,1790490,0
4/29/1986,7.3908,7.4533,7.37,7.3908,987010,0
4/30/1986,7.4124,7.4332,7.3498,7.37,789301,0
5/1/1986,7.37,7.37,7.2874,7.3075,1059429,0
5/2/1986,7.37,7.37,7.3075,7.3283,562857,0
5/5/1986,7.3075,7.3498,7.2457,7.2874,601555,0
5/6/1986,7.2874,7.2874,7.2034,7.2874,885858,0
5/7/1986,7.2249,7.3075,7.2034,7.2874,1467871,0
5/8/1986,7.2874,7.3075,7.2249,7.2457,903866,0
5/9/1986,7.2457,7.3908,7.2249,7.3498,978583,0
5/12/1986,7.3283,7.3283,7.2034,7.2249,747538,0
5/13/1986,7.2457,7.2457,7.0776,7.1201,2252960,0
5/14/1986,7.0776,7.0992,7.0365,7.0992,2518487,0
5/15/1986,7.0776,7.0776,6.9111,6.9322,1336066,0
5/16/1986,6.9529,6.9738,6.9322,6.9529,732594,0
5/19/1986,6.9529,7.0365,6.9529,6.9945,316869,0
5/20/1986,7.0365,7.0573,6.9529,6.9529,1038737,0
5/21/1986,6.9529,6.9945,6.9529,6.9529,814974,0
5/22/1986,6.9529,7.0776,6.9322,6.9945,2778267,0
5/23/1986,6.9945,7.0776,6.9738,6.9945,1547953,0
5/27/1986,7.0365,7.0776,6.9945,7.0776,916511,0
5/28/1986,7.1201,7.3908,7.1201,7.3283,1462892,0
5/29/1986,7.3498,7.6214,7.3075,7.6214,2851449,0
5/30/1986,7.579,7.6214,7.4533,7.4756,1446798,0
6/2/1986,7.5165,7.5374,7.3075,7.4124,896203,0
6/3/1986,7.37,7.5374,7.3498,7.5374,746004,0
6/4/1986,7.6214,7.6214,7.5374,7.5998,658645,0
6/5/1986,7.643,7.6623,7.5574,7.6623,370512,0
6/6/1986,7.704,7.704,7.5998,7.643,388521,0
6/9/1986,7.643,7.643,7.3498,7.4533,519943,0
6/10/1986,7.4124,7.4756,7.2034,7.2874,1515384,0
6/11/1986,7.3075,7.37,7.2457,7.37,655197,0
6/12/1986,7.3908,7.3908,7.3075,7.3908,425688,0
6/13/1986,7.4124,7.5374,7.4124,7.4756,733745,0
6/16/1986,7.4756,7.4756,7.2034,7.2034,1424574,0
6/17/1986,7.2249,7.2249,7.1401,7.1617,372427,0
6/18/1986,7.1825,7.1825,7.1401,7.1401,566305,0
6/19/1986,7.0992,7.1825,7.0992,7.1201,780489,0
6/20/1986,7.1617,7.3075,7.0992,7.3075,823404,0
6/23/1986,7.2457,7.2457,7.1617,7.2034,492355,0
6/24/1986,7.2249,7.2249,7.1825,7.2034,1232614,0
6/25/1986,7.2034,7.2249,7.0573,7.0573,1362504,0
6/26/1986,7.0992,7.1617,7.0365,7.0776,1252538,0
6/27/1986,7.0992,7.0992,6.9322,6.9322,1634929,0
6/30/1986,6.9529,6.9945,6.8902,6.9529,1974404,0
7/1/1986,6.9322,6.9738,6.9111,6.9738,1768651,0
7/2/1986,6.9738,7.0573,6.9322,6.9945,710372,0
7/3/1986,7.0365,7.0365,6.9111,6.9529,1700448,0
7/7/1986,6.9322,6.9322,6.7442,6.7856,2636498,0
7/8/1986,6.7442,6.8069,6.6812,6.7228,1707345,0
7/9/1986,6.7228,6.7856,6.6605,6.7228,1177438,0
7/10/1986,6.7228,6.7856,6.7022,6.7442,1391625,0
7/11/1986,6.7442,6.7856,6.6812,6.6812,1211539,0
7/14/1986,6.7022,6.7022,6.6186,6.6605,1227632,0
7/15/1986,6.6397,6.6812,6.4517,6.4725,2178244,0
7/16/1986,6.4725,6.5564,6.3474,6.3892,3015823,0
7/17/1986,6.3892,6.4307,6.3052,6.3267,3128474,0
7/18/1986,6.3052,6.4932,6.2427,6.3674,1580519,0
7/21/1986,6.3674,6.4105,6.3474,6.3892,805777,0
7/22/1986,6.3892,6.6397,6.3892,6.4725,1756388,0
7/23/1986,6.4517,6.5974,6.4517,6.5564,1064409,0
7/24/1986,6.577,6.6186,6.5564,6.577,1173990,0
7/25/1986,6.5564,6.5564,6.4517,6.4932,1554466,0
7/28/1986,6.3474,6.5353,6.285,6.3474,1357904,0
7/29/1986,6.3474,6.3892,6.3267,6.3474,835663,0
7/30/1986,6.3474,6.3674,6.3052,6.3267,1486647,0
7/31/1986,6.3052,6.3052,6.2218,6.2218,2082454,0
8/1/1986,6.2427,6.2427,6.1593,6.1804,1598912,0
8/4/1986,6.1804,6.1804,6.0966,6.0966,982029,0
8/5/1986,6.138,6.1804,6.0966,6.0966,909230,0
8/6/1986,6.0558,6.138,6.0558,6.138,1054447,0
8/7/1986,6.1593,6.285,6.138,6.264,1366718,0
8/8/1986,6.285,6.3474,6.285,6.3052,491209,0
8/11/1986,6.4517,6.6397,6.4517,6.6186,1423043,0
8/12/1986,6.7228,6.7648,6.6186,6.7648,1223801,0
8/13/1986,6.8069,6.8479,6.7442,6.7648,1539139,0
8/14/1986,6.7648,6.8479,6.7648,6.8069,1047549,0
8/15/1986,6.8069,6.9945,6.8069,6.8693,611519,0
8/18/1986,6.8693,6.9738,6.8479,6.9529,2252192,0
8/19/1986,6.9111,6.9111,6.7022,6.7228,598107,0
8/20/1986,6.7228,6.7228,6.5974,6.6812,1038353,0
8/21/1986,6.6812,6.6812,6.577,6.6186,610752,0
8/22/1986,6.6812,6.7228,6.6397,6.7022,464003,0
8/25/1986,6.7228,6.7228,6.6186,6.7022,295415,0
8/26/1986,6.7022,6.9111,6.6812,6.9111,879726,0
8/27/1986,6.8479,6.9111,6.8069,6.8693,1036437,0
8/28/1986,6.8693,6.8693,6.8069,6.8268,565156,0
8/29/1986,6.8069,6.8479,6.7856,6.8069,864018,0
9/2/1986,6.8069,7.0155,6.8069,6.9529,990077,0
9/3/1986,6.9529,7.1825,6.9111,7.1401,1769415,0
9/4/1986,7.1825,7.4124,6.9529,7.4124,1250240,0
9/5/1986,7.4533,7.4533,7.2034,7.2034,1614239,0
9/8/1986,7.2665,7.2874,7.1825,7.2457,698877,0
9/9/1986,7.2457,7.3498,7.0573,7.0573,1681290,0
9/10/1986,7.1401,7.1617,7.0573,7.0573,582397,0
9/11/1986,7.0573,7.0573,6.6186,6.6397,1369783,0
9/12/1986,6.6812,6.9529,6.6186,6.7228,2182075,0
9/15/1986,6.7648,6.9738,6.7648,6.9529,1444499,0
9/16/1986,6.9738,7.0776,6.8693,7.0573,1427639,0
9/17/1986,7.0573,7.2249,7.0155,7.0365,1470171,0
9/18/1986,7.0155,7.1401,6.9945,7.0365,1358291,0
9/19/1986,7.0155,7.1401,6.9945,7.1401,637191,0
9/22/1986,7.0776,7.1617,7.0776,7.1401,1416146,0
9/23/1986,7.1201,7.1201,6.9322,6.9945,500404,0
9/24/1986,6.9738,6.9945,6.8268,6.8268,492355,0
9/25/1986,6.8268,6.8479,6.7022,6.7648,688532,0
9/26/1986,6.7648,6.8268,6.7442,6.7648,502319,0
9/29/1986,6.7442,6.7442,6.5974,6.6812,1024559,0
9/30/1986,6.7022,6.8479,6.6812,6.8069,1388558,0
10/1/1986,6.8069,6.8268,6.6397,6.6812,1269395,0
10/2/1986,6.6397,6.7648,6.6397,6.7228,429900,0
10/3/1986,6.7228,6.8069,6.7022,6.7442,430668,0
10/6/1986,6.7442,6.7648,6.7228,6.7228,169738,0
10/7/1986,6.7442,6.7648,6.7228,6.7442,341009,0
10/8/1986,6.7442,6.8479,6.7228,6.8069,1488563,0
10/9/1986,6.8069,6.8069,6.7228,6.7228,752902,0
10/10/1986,6.7442,6.7442,6.7022,6.7022,721484,0
10/13/1986,6.7228,6.7228,6.6397,6.7022,313039,0
10/14/1986,6.7228,6.7442,6.5974,6.5974,524159,0
10/15/1986,6.5353,6.7022,6.5145,6.7022,876280,0
10/16/1986,6.6812,6.7648,6.577,6.5974,629142,0
10/17/1986,6.577,6.577,6.4517,6.5353,896970,0
10/20/1986,6.4932,6.4932,6.3674,6.4932,343691,0
10/21/1986,6.5145,6.5353,6.4725,6.5145,1167477,0
10/22/1986,6.4725,6.5353,6.4725,6.5145,532203,0
10/23/1986,6.577,6.7648,6.577,6.6812,2402773,0
10/24/1986,6.6812,6.6812,6.5353,6.5564,475496,0
10/27/1986,6.5353,6.5974,6.4725,6.577,818422,0
10/28/1986,6.6186,6.6397,6.5564,6.5564,1900839,0
10/29/1986,6.5974,6.5974,6.5564,6.5564,562089,0
10/30/1986,6.5974,6.6812,6.5564,6.5564,1587415,0
10/31/1986,6.5564,6.7022,6.4932,6.7022,3584044,0
11/3/1986,6.9111,7.0573,6.7228,6.9111,1205026,0
11/4/1986,6.9111,6.9111,6.8479,6.8693,818040,0
11/5/1986,6.8693,6.8902,6.7648,6.8069,1561363,0
11/6/1986,6.7442,6.8268,6.6812,6.7228,2209278,0
11/7/1986,6.7022,6.7228,6.6605,6.6812,580482,0
11/10/1986,6.6812,6.6812,6.5353,6.6186,1196597,0
11/11/1986,6.6186,6.6186,6.5564,6.5974,423771,0
11/12/1986,6.5974,6.6397,6.5353,6.5974,503084,0
11/13/1986,6.6397,6.6812,6.5564,6.5974,585463,0
11/14/1986,6.5974,6.6186,6.5353,6.5564,411126,0
11/17/1986,6.4725,6.5353,6.4517,6.4517,737959,0
11/18/1986,6.4517,6.4932,6.2218,6.3892,1509254,0
11/19/1986,6.4105,6.4932,6.3267,6.4932,1508106,0
11/20/1986,6.4725,6.5564,6.4725,6.5564,622245,0
11/21/1986,6.6186,6.7442,6.5353,6.7022,938733,0
11/24/1986,6.6812,6.8268,6.6186,6.6397,970918,0
11/25/1986,6.6605,6.6812,6.4307,6.4725,1231082,0
11/26/1986,6.4725,6.4725,6.3267,6.3892,2456033,0
11/28/1986,6.4105,6.4307,6.3267,6.4307,321852,0
12/1/1986,6.3892,6.4105,6.3052,6.3892,929921,0
12/2/1986,6.4307,6.5974,6.3892,6.5974,3016206,0
12/3/1986,6.5353,6.5564,6.4105,6.4105,1270163,0
12/4/1986,6.4105,6.5353,6.4105,6.5145,1442585,0
12/5/1986,6.5353,6.5353,6.4307,6.4307,1272462,0
12/8/1986,6.4105,6.4725,6.285,6.3474,1142189,0
12/9/1986,6.4307,6.4307,6.3474,6.3892,375493,0
12/10/1986,6.3052,6.4105,6.285,6.3892,910762,0
12/11/1986,6.3474,6.3474,6.2218,6.264,1532241,0
12/12/1986,6.3052,6.3052,6.0558,6.1178,1037971,0
12/15/1986,6.138,6.2427,6.0966,6.2427,940266,0
12/16/1986,6.2427,6.3052,6.2218,6.3052,1007317,0
12/17/1986,6.264,6.285,6.2218,6.2427,913445,0
12/18/1986,6.2427,6.3052,6.2218,6.3052,1087015,0
12/19/1986,6.3052,6.3052,6.2427,6.285,1183570,0
12/22/1986,6.264,6.3052,6.2018,6.285,1001954,0
12/23/1986,6.285,6.285,6.2218,6.285,1158664,0
12/24/1986,6.285,6.285,6.2018,6.264,651366,0
12/26/1986,6.285,6.285,6.264,6.264,121077,0
12/29/1986,6.264,6.285,6.2427,6.264,650982,0
12/30/1986,6.2427,6.285,6.2427,6.285,244072,0
12/31/1986,6.285,6.3052,6.264,6.285,609984,0
1/2/1987,6.3052,6.5145,6.285,6.5145,752136,0
1/5/1987,6.5564,6.7648,6.5145,6.7442,1486647,0
1/6/1987,6.7442,6.8069,6.7022,6.7022,1110004,0
1/7/1987,6.7022,6.8479,6.7022,6.8268,1312312,0
1/8/1987,6.8268,6.8268,6.7022,6.7442,1291236,0
1/9/1987,6.7648,6.8268,6.7022,6.7228,1339515,0
1/12/1987,6.7228,6.9322,6.7022,6.9111,1079735,0
1/13/1987,6.9111,7.1617,6.8902,7.1617,2108126,0
1/14/1987,7.1401,7.5165,7.0992,7.4332,2908923,0
1/15/1987,7.4332,7.5998,7.3908,7.579,2771753,0
1/16/1987,7.5374,7.5574,7.3498,7.3498,1791257,0
1/19/1987,7.3283,7.3283,7.1825,7.2249,1240659,0
1/20/1987,7.2874,7.3283,7.0365,7.1201,1662132,0
1/21/1987,7.1201,7.2874,7.0992,7.2457,1798536,0
1/22/1987,7.2665,7.4332,7.2457,7.3075,1364420,0
1/23/1987,7.3908,7.6831,7.3283,7.3283,2152956,0
1/26/1987,7.3498,7.3498,7.1825,7.3283,560560,0
1/27/1987,7.3498,7.4332,7.3075,7.3498,921874,0
1/28/1987,7.3498,7.5374,7.3283,7.5374,1064791,0
1/29/1987,7.5165,7.5574,7.4533,7.4957,1540288,0
1/30/1987,7.4957,7.4957,7.2874,7.37,1167860,0
2/2/1987,7.4332,7.4756,7.2665,7.4332,1301967,0
2/3/1987,7.5574,7.788,7.5165,7.7456,2972144,0
2/4/1987,7.8512,8.0803,7.8088,8.0803,2571360,0
2/5/1987,8.1852,8.2677,8.1636,8.2469,2567531,0
2/6/1987,8.2269,8.2269,8.0588,8.0803,1388558,0
2/9/1987,7.997,8.0186,7.8714,7.8922,690064,0
2/10/1987,7.8512,7.8512,7.7456,7.8088,1142573,0
2/11/1987,7.8714,8.1011,7.7671,8.1011,1258670,0
2/12/1987,8.1636,8.1636,7.997,8.0386,1430323,0
2/13/1987,8.0588,8.2677,8.0186,8.2469,1531476,0
2/17/1987,8.3935,8.4559,8.3518,8.4143,1854859,0
2/18/1987,8.4768,8.4768,8.0803,8.206,2256407,0
2/19/1987,8.2269,8.2269,8.0186,8.1011,1815395,0
2/20/1987,8.1428,8.1852,8.0803,8.1852,1226101,0
2/23/1987,8.1852,8.206,8.0386,8.1852,527991,0
2/24/1987,8.2269,8.2269,8.0588,8.1011,914211,0
2/25/1987,8.1011,8.1011,7.8922,8.0186,834132,0
2/26/1987,7.9338,7.9762,7.7456,7.7456,1203877,0
2/27/1987,7.7671,7.788,7.643,7.6623,1649105,0
3/2/1987,7.704,7.7456,7.6623,7.6623,1452162,0
3/3/1987,7.6623,7.788,7.643,7.7671,1173225,0
3/4/1987,7.8922,8.1011,7.8922,8.0803,2322695,0
3/5/1987,8.1428,8.1852,7.9762,8.1428,1513084,0
3/6/1987,8.0386,8.3935,8.0386,8.3726,2979424,0
3/9/1987,8.331,8.4559,8.2469,8.331,2067130,0
3/10/1987,8.1852,8.1852,7.9762,8.0386,2241847,0
3/11/1987,8.0386,8.1636,8.0386,8.0803,1837617,0
3/12/1987,7.997,8.1011,7.997,8.0803,820339,0
3/13/1987,8.1636,8.206,8.0803,8.1852,860953,0
3/16/1987,8.1428,8.1428,7.9547,7.9762,1164030,0
3/17/1987,7.9762,8.1636,7.9338,8.1636,1202728,0
3/18/1987,8.331,8.331,7.997,8.1852,1860224,0
3/19/1987,8.1852,8.3518,8.1428,8.3518,979347,0
3/20/1987,8.3935,8.4768,8.2469,8.331,2270203,0
3/23/1987,8.3935,8.4559,8.2677,8.3518,1229166,0
3/24/1987,8.3726,8.4768,8.3518,8.4768,2309667,0
3/25/1987,8.5392,8.6434,8.5184,8.5392,3589409,0
3/26/1987,8.5184,8.5609,8.2677,8.2677,1418445,0
3/27/1987,8.331,8.4143,8.1636,8.2677,1644126,0
3/30/1987,8.1428,8.206,7.9762,8.0588,1528027,0
3/31/1987,8.0588,8.0588,7.8512,7.9762,909230,0
4/1/1987,7.8512,7.997,7.8512,7.997,1512702,0
4/2/1987,8.0386,8.0588,7.8512,7.9547,1060959,0
4/3/1987,7.9547,8.331,7.9547,8.331,3788266,0
4/6/1987,8.4143,8.4559,8.331,8.4351,1714243,0
4/7/1987,8.4351,8.4559,8.1852,8.1852,1054447,0
4/8/1987,8.1852,8.331,8.1428,8.2469,835281,0
4/9/1987,8.2886,8.2886,7.997,8.0186,1523429,0
4/10/1987,8.0186,8.2677,8.0186,8.206,1692786,0
4/13/1987,8.2469,8.5392,8.2469,8.4559,1732633,0
4/14/1987,8.3726,8.3935,8.1852,8.331,2280164,0
4/15/1987,8.3726,8.5184,8.3726,8.4559,1550250,0
4/16/1987,8.5609,8.7483,8.5392,8.6032,3701673,0
4/20/1987,8.7691,8.9365,8.665,8.9365,1867122,0
4/21/1987,8.9782,9.1455,8.9365,9.1455,3056055,0
4/22/1987,9.1455,9.1455,8.9365,9.0406,3825435,0
4/23/1987,9.0406,9.1663,8.7907,8.8524,2979424,0
4/24/1987,8.7907,8.8732,8.7483,8.7483,1607341,0
4/27/1987,8.8316,8.8949,8.5609,8.8316,2635349,0
4/28/1987,8.9365,9.0615,8.9157,9.0198,2559483,0
4/29/1987,8.9782,9.0198,8.8524,8.8732,2773668,0
4/30/1987,8.8524,9.0615,8.8524,8.958,1618070,0
5/1/1987,8.8949,8.9782,8.8524,8.958,1381279,0
5/4/1987,9.0406,9.1663,9.0198,9.1455,3143032,0
5/5/1987,9.1455,9.2705,9.1239,9.2497,3946511,0
5/6/1987,9.2913,9.646,9.2705,9.604,6590289,0
5/7/1987,9.626,9.751,9.604,9.751,2854899,0
5/8/1987,9.751,9.771,9.521,9.751,1853711,0
5/11/1987,9.751,9.751,9.542,9.582,1908118,0
5/12/1987,9.626,9.751,9.604,9.688,1800834,0
5/13/1987,9.709,9.751,9.604,9.688,2558334,0
5/14/1987,9.709,9.793,9.646,9.667,2234184,0
5/15/1987,9.709,9.751,9.542,9.582,2267137,0
5/18/1987,9.542,9.604,9.4163,9.521,1904671,0
5/19/1987,9.604,9.604,9.3955,9.4371,2441472,0
5/20/1987,9.3538,9.3538,9.1455,9.2079,2959498,0
5/21/1987,9.1455,9.2705,9.0406,9.0406,1921913,0
5/22/1987,8.9365,8.958,8.8524,8.8949,2015402,0
5/26/1987,8.9157,8.9782,8.8524,8.9782,2518871,0
5/27/1987,9.0406,9.1038,8.9782,9.0406,2253725,0
5/28/1987,9.0406,9.083,8.9365,9.0615,1365953,0
5/29/1987,9.1239,9.1239,8.9782,8.9782,1386642,0
6/1/1987,9.0406,9.0615,8.958,9.0198,1182421,0
6/2/1987,9.0198,9.083,8.8524,8.958,1324572,0
6/3/1987,8.9782,9.2497,8.9782,9.2497,1966357,0
6/4/1987,9.2281,9.521,9.2281,9.4998,1980151,0
6/5/1987,9.542,9.604,9.4799,9.582,2364840,0
6/8/1987,9.582,9.751,9.542,9.604,1409632,0
6/9/1987,9.688,9.876,9.626,9.856,3191309,0
6/10/1987,9.876,10.21,9.856,10.085,3784052,0
6/11/1987,10.146,10.315,10.085,10.085,2512358,0
6/12/1987,10.085,10.188,10.002,10.022,1558298,0
6/15/1987,10.064,10.085,9.958,10.043,1274377,0
6/16/1987,10.043,10.064,9.939,10.002,1087015,0
6/17/1987,10.022,10.022,9.939,10.002,654814,0
6/18/1987,9.98,10.168,9.939,10.085,933753,0
6/19/1987,10.085,10.231,10.043,10.21,1482814,0
6/22/1987,10.252,10.272,10.043,10.064,1650253,0
6/23/1987,10.064,10.188,9.896,9.98,1650253,0
6/24/1987,9.939,10.002,9.814,9.834,644470,0
6/25/1987,9.876,9.98,9.876,9.98,843711,0
6/26/1987,9.98,9.98,9.876,9.939,566689,0
6/29/1987,9.958,10.002,9.939,10.002,932601,0
6/30/1987,10.002,10.043,9.958,10.043,1395071,0
7/1/1987,10.064,10.085,10.022,10.043,984329,0
7/2/1987,10.064,10.21,10.064,10.188,1880915,0
7/6/1987,10.315,10.418,10.315,10.399,3126939,0
7/7/1987,10.378,10.691,10.334,10.628,3984828,0
7/8/1987,10.711,10.753,10.607,10.628,2245295,0
7/9/1987,10.648,10.648,10.188,10.544,1979767,0
7/10/1987,10.544,10.565,10.168,10.378,2447220,0
7/13/1987,10.272,10.315,10.043,10.064,2338401,0
7/14/1987,10.064,10.399,10.064,10.334,3062950,0
7/15/1987,10.334,10.731,10.272,10.731,2640713,0
7/16/1987,10.648,10.753,10.607,10.691,2053334,0
7/17/1987,10.648,10.711,10.565,10.648,1965975,0
7/20/1987,10.648,10.691,10.586,10.628,1280125,0
7/21/1987,10.607,10.774,10.586,10.731,2486687,0
7/22/1987,10.731,10.753,10.691,10.731,2451052,0
7/23/1987,10.774,10.899,10.753,10.879,1595463,0
7/24/1987,10.899,11.295,10.879,11.274,2073641,0
7/27/1987,11.213,11.274,11.129,11.17,673589,0
7/28/1987,11.192,11.274,11.067,11.107,1224184,0
7/29/1987,11.087,11.274,11.004,11.274,2500861,0
7/30/1987,11.295,11.484,11.192,11.484,2773668,0
7/31/1987,11.505,12.194,11.484,11.985,3716233,0
8/3/1987,12.007,12.131,11.922,12.007,3039194,0
8/4/1987,12.007,12.007,11.734,11.798,2067893,0
8/5/1987,11.525,11.608,11.379,11.463,3612783,0
8/6/1987,11.443,11.463,11.129,11.233,2946087,0
8/7/1987,11.254,11.295,11.107,11.15,1866736,0
8/10/1987,11.337,11.608,11.274,11.608,3149543,0
8/11/1987,11.818,11.922,11.63,11.818,3484805,0
8/12/1987,11.859,11.859,11.588,11.672,1314994,0
8/13/1987,11.734,11.756,11.379,11.421,1799684,0
8/14/1987,11.337,11.463,11.274,11.4,2557952,0
8/17/1987,11.4,11.651,11.4,11.651,1276293,0
8/18/1987,11.734,11.734,11.295,11.295,1358673,0
8/19/1987,11.254,11.317,11.045,11.107,1480516,0
8/20/1987,11.213,11.254,11.067,11.213,1698532,0
8/21/1987,11.484,11.505,11.254,11.254,977048,0
8/24/1987,11.233,11.274,10.962,11.045,1116519,0
8/25/1987,10.982,11.107,10.899,10.941,2138779,0
8/26/1987,10.962,11.045,10.691,10.774,1666731,0
8/27/1987,10.731,11.087,10.544,10.794,2773288,0
8/28/1987,10.837,10.837,10.399,10.399,1473235,0
8/31/1987,10.168,10.399,10.168,10.315,2611593,0
9/1/1987,10.439,10.565,10.168,10.21,1918081,0
9/2/1987,10.21,10.607,10.188,10.544,2882102,0
9/3/1987,10.731,10.774,10.482,10.565,1316525,0
9/4/1987,10.586,10.628,10.502,10.544,1187400,0
9/8/1987,10.565,10.858,10.356,10.858,2121920,0
9/9/1987,10.794,11.107,10.774,11.023,2733055,0
9/10/1987,11.107,11.295,11.087,11.233,2159086,0
9/11/1987,11.274,11.608,11.274,11.525,2415034,0
9/14/1987,11.588,11.63,11.274,11.4,1180122,0
9/15/1987,11.4,11.4,11.15,11.15,1459827,0
9/16/1987,11.067,11.192,11.023,11.067,1584736,0
9/17/1987,11.067,11.15,10.982,11.129,1256370,0
9/18/1987,11.129,11.463,11.067,11.421,1518065,0
9/21/1987,11.421,11.505,11.045,11.067,1567875,0
9/22/1987,11.067,11.379,11.023,11.337,1439520,0
9/23/1987,11.421,11.567,11.421,11.484,1912716,0
9/24/1987,11.443,11.88,11.443,11.798,2799340,0
9/25/1987,11.798,11.798,11.588,11.693,720335,0
9/28/1987,11.734,11.798,11.525,11.567,1502355,0
9/29/1987,11.567,11.672,11.525,11.588,1086632,0
9/30/1987,11.525,11.838,11.525,11.651,1714243,0
10/1/1987,11.693,11.798,11.693,11.734,1371317,0
10/2/1987,11.818,11.859,11.798,11.818,839495,0
10/5/1987,11.859,12.088,11.838,12.047,1609257,0
10/6/1987,12.047,12.047,11.525,11.525,2161767,0
10/7/1987,11.588,11.588,11.15,11.337,2741868,0
10/8/1987,11.337,11.337,10.92,11.023,1751790,0
10/9/1987,11.045,11.15,10.982,11.067,1153299,0
10/12/1987,11.213,11.505,11.067,11.505,1087015,0
10/13/1987,11.525,11.734,11.15,11.233,2699719,0
10/14/1987,11.087,11.254,10.628,10.753,1503506,0
10/15/1987,10.586,10.941,10.502,10.67,2145675,0
10/16/1987,10.607,10.837,10.127,10.586,3587493,0
10/19/1987,9.646,10.002,8.0386,8.0386,5391008,0
10/20/1987,8.0386,9.0615,6.4307,6.9945,5784894,0
10/21/1987,7.5574,7.7456,7.2874,7.37,4750755,0
10/22/1987,6.5145,6.9945,6.4725,6.7648,3492854,0
10/23/1987,6.7856,7.0992,6.7442,6.9322,3183262,0
10/26/1987,6.8069,6.8479,6.4105,6.4307,4406298,0
10/27/1987,6.9111,6.9529,6.3892,6.6812,3428099,0
10/28/1987,6.5145,7.1825,6.3892,7.0365,2928465,0
10/29/1987,7.0992,7.7456,7.0992,7.6214,2491282,0
10/30/1987,8.0386,8.3726,7.997,8.1219,3148397,0
11/2/1987,8.0588,8.2269,7.7671,8.1636,2139162,0
11/3/1987,7.7255,8.0186,7.643,7.8922,2190122,0
11/4/1987,7.579,8.0386,7.579,7.8512,1527645,0
11/5/1987,7.6831,8.0803,7.6831,7.997,1259435,0
11/6/1987,7.8922,8.2269,7.8714,8.0588,2155253,0
11/9/1987,7.913,8.0803,7.7456,8.0588,1577070,0
11/10/1987,7.8512,8.1636,7.8512,8.0186,2313881,0
11/11/1987,7.997,8.1852,7.8922,7.9338,1186635,0
11/12/1987,8.2269,8.331,8.1219,8.2677,1928426,0
11/13/1987,8.2677,8.6032,8.2269,8.4351,1165946,0
11/16/1987,8.6032,8.665,8.4768,8.5392,1106938,0
11/17/1987,8.4984,8.4984,8.1219,8.3518,1429175,0
11/18/1987,8.3935,8.4559,8.1852,8.4143,958275,0
11/19/1987,8.2469,8.3935,8.1011,8.1219,1140656,0
11/20/1987,7.6831,8.4984,7.6831,8.4984,2013103,0
11/23/1987,8.3935,8.6858,8.3518,8.6858,872063,0
11/24/1987,8.7691,9.2079,8.7483,9.1455,2535346,0
11/25/1987,9.083,9.3538,9.0198,9.2079,1121500,0
11/27/1987,9.0198,9.083,8.7275,8.8316,1041802,0
11/30/1987,8.3102,8.3518,7.9762,8.3518,2286679,0
12/1/1987,8.4984,8.4984,8.0588,8.331,1258670,0
12/2/1987,8.2886,8.3102,8.1219,8.1219,1210391,0
12/3/1987,8.1219,8.2469,7.7255,7.8304,2246063,0
12/4/1987,7.704,7.9762,7.6831,7.8088,1045250,0
12/7/1987,7.788,8.3518,7.788,8.2886,1156749,0
12/8/1987,8.2886,8.8316,8.2269,8.8316,1196216,0
12/9/1987,8.7691,9.0406,8.5817,8.7275,3075978,0
12/10/1987,8.6434,9.2079,8.4768,8.4768,2101229,0
12/11/1987,8.5392,8.7691,8.4559,8.6858,1286257,0
12/14/1987,8.665,9.2281,8.6225,9.0615,3869879,0
12/15/1987,9.0406,9.2913,9.0406,9.2079,2467528,0
12/16/1987,9.2079,9.3337,9.0615,9.2913,2576727,0
12/17/1987,9.3538,9.3538,9.1455,9.1455,2111574,0
12/18/1987,9.1663,9.3337,9.1455,9.2913,1631481,0
12/21/1987,9.2913,9.626,9.2497,9.604,1647956,0
12/22/1987,9.604,9.604,9.3955,9.582,1438753,0
12/23/1987,9.626,9.709,9.582,9.582,1623433,0
12/24/1987,9.626,9.667,9.604,9.604,646769,0
12/28/1987,9.604,9.604,9.1038,9.1663,1559830,0
12/29/1987,9.1038,9.1663,9.0406,9.083,665160,0
12/30/1987,9.1038,9.2705,8.8732,8.9157,1125715,0
12/31/1987,8.8732,8.9157,8.7691,8.8732,521859,0
1/4/1988,8.999,9.667,8.999,9.563,1901989,0
1/5/1988,9.582,9.709,9.083,9.1038,2277864,0
1/6/1988,9.2079,9.3538,8.9782,9.0406,1899687,0
1/7/1988,8.9157,9.0406,8.8524,8.9782,1217669,0
1/8/1988,9.0198,9.0615,8.1636,8.2469,1831871,0
1/11/1988,8.4768,8.5392,8.2269,8.4143,1247556,0
1/12/1988,8.4143,8.4143,8.1636,8.3935,1233764,0
1/13/1988,8.331,8.4143,8.1428,8.2886,1309630,0
1/14/1988,8.3102,8.4143,8.1428,8.2469,762098,0
1/15/1988,8.5184,8.5392,8.206,8.206,1994712,0
1/18/1988,8.2469,8.331,8.0186,8.2269,1423043,0
1/19/1988,8.2469,8.4984,8.1219,8.1428,1703130,0
1/20/1988,8.1428,8.206,7.8088,7.9338,1288171,0
1/21/1988,8.0588,8.0588,7.6831,7.9762,1753323,0
1/22/1988,8.1428,8.1636,8.0386,8.1011,779725,0
1/25/1988,8.1852,8.3518,8.1219,8.2886,1129929,0
1/26/1988,8.1428,8.2269,8.0186,8.1219,1236063,0
1/27/1988,8.1219,8.1636,7.997,8.0186,1548718,0
1/28/1988,8.0186,8.0386,7.6831,7.7671,1442585,0
1/29/1988,7.8088,7.8922,7.6214,7.788,1541056,0
2/1/1988,7.7671,7.9338,7.3908,7.4124,2508523,0
2/2/1988,7.4957,7.7255,7.4124,7.5574,3441127,0
2/3/1988,7.6214,7.7255,7.5574,7.579,2495113,0
2/4/1988,7.6214,7.9338,7.6214,7.8922,2072492,0
2/5/1988,7.8714,7.9338,7.788,7.788,1085480,0
2/8/1988,7.643,7.7255,7.5998,7.643,2120770,0
2/9/1988,7.643,7.7456,7.5574,7.7456,2708532,0
2/10/1988,7.8088,8.0186,7.8088,7.9762,3441893,0
2/11/1988,7.9338,8.2677,7.9338,8.2269,3306257,0
2/12/1988,8.2677,8.5392,8.2469,8.5392,2423080,0
2/16/1988,8.5184,8.9365,8.5184,8.8949,3389018,0
2/17/1988,8.6434,8.8524,8.6434,8.7275,3020037,0
2/18/1988,8.6858,8.7066,8.4559,8.5817,1325720,0
2/19/1988,8.6032,8.6434,8.4559,8.6434,1120733,0
2/22/1988,8.7483,8.7483,8.6032,8.7275,1519216,0
2/23/1988,8.6858,8.8108,8.6434,8.7691,1561744,0
2/24/1988,8.7483,8.8949,8.6434,8.6858,1609639,0
2/25/1988,8.6858,8.8732,8.6858,8.7275,978583,0
2/26/1988,8.7066,8.7483,8.6032,8.7066,1899305,0
2/29/1988,8.7483,8.9365,8.7483,8.9365,812674,0
3/1/1988,8.9365,9.0406,8.8732,8.9782,2416185,0
3/2/1988,9.0406,9.0406,8.8732,8.8949,1235679,0
3/3/1988,8.8524,9.0406,8.7907,8.8524,1338366,0
3/4/1988,8.7907,8.9157,8.6032,8.8108,1568643,0
3/7/1988,8.7691,8.8949,8.7483,8.8524,767846,0
3/8/1988,8.9782,9.1455,8.958,9.1239,1549867,0
3/9/1988,9.1455,9.2913,9.0615,9.1864,2428446,0
3/10/1988,8.9782,9.0198,8.5392,8.5817,1796619,0
3/11/1988,8.6032,8.6434,8.4351,8.5392,983945,0
3/14/1988,8.5392,8.6434,8.5184,8.6434,1172459,0
3/15/1988,8.6434,8.6434,8.5184,8.6032,736426,0
3/16/1988,8.6225,8.7066,8.5184,8.6858,932219,0
3/17/1988,8.7066,8.958,8.7066,8.958,1446798,0
3/18/1988,9.0198,9.0615,8.7907,8.9365,2208129,0
3/21/1988,8.9157,8.9365,8.7275,8.7275,683167,0
3/22/1988,8.8108,8.8524,8.6032,8.6032,948694,0
3/23/1988,8.6434,8.6858,8.5184,8.5392,1219203,0
3/24/1988,8.4768,8.4768,8.1428,8.2469,1403884,0
3/25/1988,8.1852,8.2269,8.0588,8.0803,1407332,0
3/28/1988,8.0386,8.1428,7.9338,8.0803,2087437,0
3/29/1988,8.1852,8.2677,8.1219,8.1219,1928043,0
3/30/1988,8.1219,8.2677,8.1219,8.206,1468638,0
3/31/1988,8.1852,8.3102,8.1852,8.3102,1096210,0
4/4/1988,8.3726,8.4351,8.3102,8.3518,964405,0
4/5/1988,8.4768,8.4768,8.3102,8.4143,1159431,0
4/6/1988,8.4559,8.7691,8.4143,8.7691,1229549,0
4/7/1988,8.7066,8.8732,8.4559,8.4559,1220736,0
4/8/1988,8.5392,8.7275,8.5184,8.7066,623778,0
4/11/1988,8.7275,8.7483,8.5609,8.6225,511514,0
4/12/1988,8.5392,8.7275,8.5184,8.6225,1005019,0
4/13/1988,8.5817,8.6434,8.4351,8.6225,1312694,0
4/14/1988,8.4768,8.5184,8.2269,8.3518,1172459,0
4/15/1988,8.3102,8.3518,8.1219,8.2269,919577,0
4/18/1988,8.1852,8.3518,8.0386,8.3102,522623,0
4/19/1988,8.3518,9.083,8.3518,8.8949,5622053,0
4/20/1988,8.9365,9.0615,8.6434,8.6858,4253036,0
4/21/1988,8.7275,9.0406,8.6858,8.8108,4444614,0
4/22/1988,8.8108,8.9157,8.7691,8.8524,1354841,0
4/25/1988,8.8524,8.8949,8.7907,8.8949,766696,0
4/26/1988,8.9365,8.958,8.6858,8.7483,1179356,0
4/27/1988,8.7066,8.7907,8.7066,8.7691,805012,0
4/28/1988,8.7066,8.7275,8.6434,8.7275,552128,0
4/29/1988,8.7691,8.7691,8.3518,8.3935,1900839,0
5/2/1988,8.3726,8.6225,8.331,8.5609,755967,0
5/3/1988,8.6032,8.7066,8.5609,8.6225,762864,0
5/4/1988,8.6225,8.6858,8.6225,8.665,871680,0
5/5/1988,8.665,8.665,8.5184,8.6032,556342,0
5/6/1988,8.6225,8.665,8.4559,8.4768,940266,0
5/9/1988,8.3935,8.4559,8.3518,8.4559,1265948,0
5/10/1988,8.5609,8.5609,8.3726,8.4984,1268247,0
5/11/1988,8.4768,8.4768,8.1636,8.331,1307329,0
5/12/1988,8.4143,8.4768,8.3935,8.4143,736811,0
5/13/1988,8.4143,8.5184,8.4143,8.4984,964788,0
5/16/1988,8.4984,8.7275,8.4143,8.7275,1273611,0
5/17/1988,8.7275,8.7691,8.5184,8.5609,1137208,0
5/18/1988,8.5609,8.5609,8.3935,8.4143,1073221,0
5/19/1988,8.331,8.3726,8.3102,8.3518,1830339,0
5/20/1988,8.3726,8.3726,8.3102,8.331,1463273,0
5/23/1988,8.331,8.3935,8.3102,8.3726,1008851,0
5/24/1988,8.3935,8.6434,8.3726,8.6032,1090461,0
5/25/1988,8.6434,8.8316,8.6434,8.7907,1276293,0
5/26/1988,8.7691,8.7907,8.6858,8.7907,955592,0
5/27/1988,8.7275,8.7691,8.4768,8.6032,862101,0
5/31/1988,8.6434,8.8524,8.6434,8.8524,1327636,0
6/1/1988,8.8108,8.9782,8.7691,8.958,2092799,0
6/2/1988,8.958,9.521,8.8524,9.1864,4099772,0
6/3/1988,9.2079,9.4371,9.1663,9.4371,2652207,0
6/6/1988,9.4371,9.4579,9.2913,9.4579,1416528,0
6/7/1988,9.4371,9.4998,9.1864,9.3337,2326142,0
6/8/1988,9.3538,9.729,9.3129,9.667,2324993,0
6/9/1988,9.582,9.646,9.4799,9.626,1418062,0
6/10/1988,9.667,9.793,9.626,9.729,995823,0
6/13/1988,9.667,9.793,9.646,9.751,517646,0
6/14/1988,9.814,10.043,9.771,9.98,2157172,0
6/15/1988,9.958,9.958,9.771,9.876,1401203,0
6/16/1988,9.814,9.876,9.646,9.709,1411930,0
6/17/1988,9.876,10.085,9.771,10.022,3199354,0
6/20/1988,9.958,10.022,9.876,9.876,1201577,0
6/21/1988,9.939,9.98,9.793,9.98,734511,0
6/22/1988,10.106,10.334,10.064,10.252,3157592,0
6/23/1988,10.252,10.356,10.064,10.146,1288555,0
6/24/1988,10.252,10.272,10.127,10.146,742172,0
6/27/1988,10.252,10.294,10.106,10.146,1985516,0
6/28/1988,10.146,10.146,10.022,10.127,1737614,0
6/29/1988,10.252,10.356,10.21,10.231,2500861,0
6/30/1988,10.252,10.272,10.188,10.252,2147591,0
7/1/1988,10.21,10.21,10.127,10.127,704626,0
7/5/1988,10.106,10.21,10.043,10.21,1295835,0
7/6/1988,10.231,10.252,9.876,10.022,1401970,0
7/7/1988,9.958,10.022,9.876,9.939,724166,0
7/8/1988,9.958,10.21,9.939,10.146,2071343,0
7/11/1988,10.231,10.272,9.834,10.252,1433771,0
7/12/1988,10.252,10.252,9.876,9.958,1931876,0
7/13/1988,9.98,10.106,9.876,10.085,812290,0
7/14/1988,10.106,10.21,10.064,10.21,1134524,0
7/15/1988,10.21,10.565,10.146,10.522,3426951,0
7/18/1988,10.46,10.502,10.399,10.439,2009655,0
7/19/1988,10.439,10.522,10.272,10.356,1305798,0
7/20/1988,10.356,10.356,10.252,10.294,735659,0
7/21/1988,10.252,10.272,9.958,10.022,662476,0
7/22/1988,9.876,9.958,9.751,9.751,1344111,0
7/25/1988,9.771,9.814,9.751,9.771,780873,0
7/26/1988,9.771,9.814,9.729,9.793,749838,0
7/27/1988,9.834,9.958,9.793,9.793,777424,0
7/28/1988,9.771,9.876,9.729,9.834,567454,0
7/29/1988,9.876,10.21,9.876,10.188,918807,0
8/1/1988,10.168,10.46,10.146,10.46,1500440,0
8/2/1988,10.46,10.565,10.294,10.399,1363270,0
8/3/1988,10.334,10.378,10.252,10.252,1064791,0
8/4/1988,10.378,10.46,10.315,10.378,1323804,0
8/5/1988,10.399,10.399,10.272,10.315,782405,0
8/8/1988,10.334,10.399,10.294,10.315,626462,0
8/9/1988,10.294,10.294,9.876,10.064,1042569,0
8/10/1988,10.064,10.064,9.563,9.582,3580595,0
8/11/1988,9.667,9.667,9.4163,9.563,2133033,0
8/12/1988,9.542,9.542,9.3538,9.4579,602322,0
8/15/1988,9.3746,9.4799,9.2079,9.2705,1177438,0
8/16/1988,9.2705,9.4163,9.2079,9.3129,1306179,0
8/17/1988,9.3746,9.3955,9.2497,9.3538,858653,0
8/18/1988,9.3955,9.3955,9.2497,9.2705,393884,0
8/19/1988,9.3538,9.4163,9.3129,9.3129,871298,0
8/22/1988,9.3746,9.4163,9.2705,9.3337,590445,0
8/23/1988,9.4163,9.4163,9.3337,9.3955,577035,0
8/24/1988,9.4579,9.729,9.4579,9.729,1336832,0
8/25/1988,9.688,9.709,9.4998,9.646,826084,0
8/26/1988,9.582,9.793,9.563,9.729,820339,0
8/29/1988,9.793,9.958,9.793,9.958,850605,0
8/30/1988,9.939,9.98,9.834,9.939,1030307,0
8/31/1988,9.958,9.958,9.771,9.834,877812,0
9/1/1988,9.793,9.793,9.542,9.626,844092,0
9/2/1988,9.709,9.876,9.709,9.876,1136825,0
9/6/1988,9.918,10.022,9.876,9.98,505000,0
9/7/1988,10.022,10.022,9.834,9.98,1052531,0
9/8/1988,9.918,10.002,9.793,9.814,895054,0
9/9/1988,9.814,9.958,9.626,9.834,1147172,0
9/12/1988,9.793,9.856,9.688,9.688,800031,0
9/13/1988,9.688,9.729,9.646,9.729,1009617,0
9/14/1988,9.814,9.856,9.771,9.856,1239894,0
9/15/1988,9.834,10.002,9.834,9.918,936434,0
9/16/1988,9.876,10.002,9.876,10.002,1032223,0
9/19/1988,9.939,9.939,9.834,9.856,510748,0
9/20/1988,9.834,9.939,9.834,9.856,591976,0
9/21/1988,9.856,9.876,9.793,9.793,378942,0
9/22/1988,9.793,9.814,9.709,9.729,1284721,0
9/23/1988,9.793,9.939,9.771,9.876,1122649,0
9/26/1988,9.876,9.98,9.876,9.876,262463,0
9/27/1988,9.918,9.939,9.856,9.939,503084,0
9/28/1988,9.876,10.022,9.876,10.022,391203,0
9/29/1988,10.064,10.21,10.022,10.168,1122649,0
9/30/1988,10.21,10.315,10.168,10.231,1635695,0
10/3/1988,10.168,10.21,10.064,10.168,1133377,0
10/4/1988,10.252,10.334,10.231,10.315,1393539,0
10/5/1988,10.334,10.711,10.294,10.586,3692861,0
10/6/1988,10.67,10.837,10.628,10.711,2734587,0
10/7/1988,10.753,10.879,10.691,10.837,1633394,0
10/10/1988,10.815,10.858,10.607,10.815,889690,0
10/11/1988,10.815,10.899,10.753,10.899,1896622,0
10/12/1988,10.837,10.837,10.691,10.731,1001188,0
10/13/1988,10.691,10.774,10.628,10.67,831832,0
10/14/1988,10.691,10.731,10.586,10.711,808077,0
10/17/1988,10.711,10.731,10.544,10.67,1008467,0
10/18/1988,10.586,10.711,10.565,10.691,1547567,0
10/19/1988,10.691,10.879,10.544,10.544,3379056,0
10/20/1988,10.544,10.691,10.544,10.607,2290892,0
10/21/1988,10.565,10.711,10.522,10.711,1134142,0
10/24/1988,10.711,10.731,10.628,10.67,380473,0
10/25/1988,10.67,10.899,10.67,10.858,912680,0
10/26/1988,10.858,10.858,10.753,10.815,909997,0
10/27/1988,10.774,10.92,10.67,10.92,1469788,0
10/28/1988,10.941,11.129,10.941,11.004,2166749,0
10/31/1988,10.962,10.962,10.815,10.858,657880,0
11/1/1988,10.815,10.815,10.565,10.586,933753,0
11/2/1988,10.522,10.711,10.502,10.711,1351391,0
11/3/1988,10.774,10.92,10.774,10.879,2193571,0
11/4/1988,10.879,10.879,10.586,10.586,1010385,0
11/7/1988,10.628,10.67,10.586,10.628,563238,0
11/8/1988,10.648,10.711,10.586,10.607,664011,0
11/9/1988,10.565,10.565,10.46,10.46,636805,0
11/10/1988,10.502,10.607,10.356,10.356,1074370,0
11/11/1988,10.315,10.334,10.064,10.064,1047934,0
11/14/1988,10.127,10.188,10.043,10.064,1360588,0
11/15/1988,10.085,10.127,9.98,10.002,709222,0
11/16/1988,10.064,10.085,9.876,9.939,1588183,0
11/17/1988,10.064,10.064,9.918,10.002,746388,0
11/18/1988,10.043,10.085,9.939,10.085,636805,0
11/21/1988,10.127,10.127,9.876,10.022,1008467,0
11/22/1988,10.022,10.231,9.98,10.231,800031,0
11/23/1988,10.21,10.586,10.21,10.565,1059044,0
11/25/1988,10.502,10.502,10.315,10.315,557876,0
11/28/1988,10.315,10.378,10.146,10.188,492355,0
11/29/1988,10.168,10.294,10.127,10.21,462470,0
11/30/1988,10.315,10.356,10.294,10.334,413043,0
12/1/1988,10.294,10.315,10.168,10.21,652131,0
12/2/1988,10.146,10.168,10.002,10.043,1347560,0
12/5/1988,10.146,10.315,10.085,10.21,839881,0
12/6/1988,10.21,10.356,10.127,10.334,875511,0
12/7/1988,10.272,10.356,10.231,10.231,1117667,0
12/8/1988,10.231,10.315,10.168,10.231,769763,0
12/9/1988,10.272,10.334,10.231,10.315,459788,0
12/12/1988,10.418,10.482,10.294,10.294,906165,0
12/13/1988,10.231,10.334,10.146,10.334,772060,0
12/14/1988,10.272,10.294,10.188,10.231,530672,0
12/15/1988,10.21,10.418,10.188,10.356,700793,0
12/16/1988,10.334,10.46,10.334,10.418,982796,0
12/19/1988,10.378,10.648,10.378,10.648,1279743,0
12/20/1988,10.774,10.899,10.731,10.774,1935706,0
12/21/1988,10.731,10.774,10.565,10.607,1887428,0
12/22/1988,10.586,10.607,10.46,10.565,303842,0
12/23/1988,10.586,10.648,10.522,10.628,446378,0
12/27/1988,10.628,10.731,10.607,10.648,437949,0
12/28/1988,10.628,10.753,10.628,10.711,452508,0
12/29/1988,10.711,10.92,10.711,10.858,976282,0
12/30/1988,10.899,10.92,10.794,10.92,490822,0
1/3/1989,10.92,10.941,10.774,10.899,1119200,0
1/4/1989,11.004,11.087,10.941,11.045,1251773,0
1/5/1989,11.067,11.317,11.067,11.233,3159507,0
1/6/1989,11.213,11.254,11.17,11.233,1270163,0
1/9/1989,11.317,11.337,11.254,11.337,933753,0
1/10/1989,11.443,11.484,11.358,11.443,989694,0
1/11/1989,11.463,11.693,11.463,11.693,2019616,0
1/12/1989,11.63,11.756,11.525,11.693,1485879,0
1/13/1989,11.734,11.756,11.608,11.63,1018045,0
1/16/1989,11.651,11.651,11.608,11.651,376644,0
1/17/1989,11.505,11.672,11.505,11.672,1242194,0
1/18/1989,11.672,11.901,11.651,11.901,3708186,0
1/19/1989,11.88,11.985,11.777,11.943,2912754,0
1/20/1989,11.965,12.235,11.943,12.069,4588680,0
1/23/1989,12.109,12.194,12.047,12.047,3066399,0
1/24/1989,12.069,12.069,11.922,11.943,2280548,0
1/25/1989,11.922,12.027,11.922,11.943,2044139,0
1/26/1989,11.943,12.194,11.901,12.027,17168469,0
1/27/1989,12.069,12.423,12.069,12.256,4643856,0
1/30/1989,12.298,12.591,12.298,12.57,2700486,0
1/31/1989,12.507,12.966,12.507,12.924,2336488,0
2/1/1989,12.945,13.113,12.924,12.966,2062914,0
2/2/1989,12.966,12.966,12.758,12.758,1452162,0
2/3/1989,12.716,12.82,12.486,12.694,1803900,0
2/6/1989,12.694,12.737,12.507,12.57,751753,0
2/7/1989,12.548,12.758,12.507,12.758,1529177,0
2/8/1989,12.758,12.841,12.673,12.841,1495842,0
2/9/1989,12.758,12.82,12.673,12.673,830682,0
2/10/1989,12.548,12.611,12.256,12.298,1047549,0
2/13/1989,12.194,12.318,12.131,12.256,2356794,0
2/14/1989,12.235,12.444,12.235,12.235,2859879,0
2/15/1989,12.173,12.235,12.109,12.214,1628415,0
2/16/1989,12.194,12.486,12.194,12.382,2038007,0
2/17/1989,12.256,12.591,12.256,12.591,1872869,0
2/21/1989,12.632,12.82,12.611,12.82,1438753,0
2/22/1989,12.737,12.758,12.423,12.548,1906970,0
2/23/1989,12.486,12.548,12.36,12.464,2685544,0
2/24/1989,12.464,12.464,12.318,12.423,996973,0
2/27/1989,12.34,12.36,12.214,12.298,1062110,0
2/28/1989,12.34,12.36,12.194,12.298,794283,0
3/1/1989,12.382,12.464,12.194,12.214,1551401,0
3/2/1989,12.298,12.36,12.235,12.298,836047,0
3/3/1989,12.318,12.318,12.214,12.298,1431473,0
3/6/1989,12.298,12.34,12.173,12.173,971302,0
3/7/1989,12.194,12.235,12.109,12.214,1933408,0
3/8/1989,12.214,12.444,12.214,12.318,1052914,0
3/9/1989,12.36,12.507,12.298,12.444,1675544,0
3/10/1989,12.382,12.382,12.235,12.256,959424,0
3/13/1989,12.235,12.298,12.047,12.047,1408868,0
3/14/1989,12.109,12.214,12.088,12.214,1784360,0
3/15/1989,12.298,12.34,12.235,12.298,2179008,0
3/16/1989,12.298,12.36,12.256,12.318,1943753,0
3/17/1989,12.109,12.214,12.088,12.173,1664814,0
3/20/1989,12.173,12.194,11.943,11.965,2727690,0
3/21/1989,12.047,12.088,11.859,11.859,2840339,0
3/22/1989,11.901,11.943,11.567,11.651,3767576,0
3/23/1989,11.672,11.734,11.546,11.546,1821909,0
3/27/1989,11.546,11.713,11.546,11.713,739107,0
3/28/1989,11.798,11.818,11.713,11.777,1742213,0
3/29/1989,11.777,11.838,11.672,11.734,1454076,0
3/30/1989,11.713,11.943,11.713,11.838,2867542,0
3/31/1989,11.922,11.965,11.901,11.965,636423,0
4/3/1989,11.943,11.965,11.901,11.943,997357,0
4/4/1989,11.901,11.965,11.859,11.901,787768,0
4/5/1989,11.901,11.922,11.818,11.859,1106938,0
4/6/1989,11.859,11.901,11.818,11.838,811525,0
4/7/1989,11.818,12.109,11.818,12.069,1278976,0
4/10/1989,12.088,12.088,11.965,11.985,664011,0
4/11/1989,12.131,12.318,12.109,12.298,3495917,0
4/12/1989,12.486,12.507,12.36,12.444,2051420,0
4/13/1989,12.464,12.611,12.444,12.486,1205411,0
4/14/1989,12.591,12.841,12.548,12.841,2466760,0
4/17/1989,12.799,12.82,12.632,12.673,827236,0
4/18/1989,12.758,12.799,12.694,12.737,1228016,0
4/19/1989,12.716,12.716,12.486,12.694,606154,0
4/20/1989,12.716,12.716,12.423,12.548,1228784,0
4/21/1989,12.548,12.716,12.507,12.716,1857158,0
4/24/1989,12.737,12.924,12.716,12.841,2287060,0
4/25/1989,12.883,13.134,12.716,12.737,1064791,0
4/26/1989,12.694,12.716,12.591,12.611,1006551,0
4/27/1989,12.673,12.945,12.673,12.737,2647993,0
4/28/1989,12.737,12.737,12.591,12.632,1566343,0
5/1/1989,12.611,12.611,12.548,12.611,654814,0
5/2/1989,12.611,12.673,12.528,12.57,1814245,0
5/3/1989,12.57,12.57,12.423,12.464,826469,0
5/4/1989,12.444,12.57,12.423,12.57,876280,0
5/5/1989,12.611,12.652,12.548,12.652,3403960,0
5/8/1989,12.652,12.652,12.528,12.57,685083,0
5/9/1989,12.548,12.591,12.423,12.444,2859113,0
5/10/1989,12.444,12.548,12.444,12.528,1479367,0
5/11/1989,12.528,12.57,12.423,12.486,1128781,0
5/12/1989,12.82,12.966,12.611,12.924,2689376,0
5/15/1989,13.175,13.53,13.134,13.53,2984022,0
5/16/1989,13.447,13.467,13.405,13.467,2173263,0
5/17/1989,13.425,13.447,13.3,13.447,1674393,0
5/18/1989,13.425,13.53,13.405,13.509,1469021,0
5/19/1989,13.447,13.53,13.447,13.53,1533392,0
5/22/1989,13.53,13.53,13.447,13.467,1024177,0
5/23/1989,13.425,13.447,13.321,13.321,1087015,0
5/24/1989,13.175,13.279,13.092,13.175,2946472,0
5/25/1989,13.071,13.195,13.071,13.134,1552166,0
5/26/1989,13.049,13.259,13.049,13.259,996207,0
5/30/1989,13.3,13.3,13.049,13.134,629142,0
5/31/1989,13.092,13.092,12.966,13.028,1347943,0
6/1/1989,13.071,13.259,13.071,13.154,1849878,0
6/2/1989,13.175,13.321,13.092,13.321,2017319,0
6/5/1989,13.3,13.3,13.007,13.007,742557,0
6/6/1989,13.028,13.071,12.904,13.007,1735699,0
6/7/1989,13.028,13.383,13.028,13.383,1311929,0
6/8/1989,13.383,13.53,13.3,13.53,1876317,0
6/9/1989,13.509,13.718,13.447,13.676,2489366,0
6/12/1989,13.634,13.634,13.279,13.342,3108929,0
6/13/1989,13.279,13.321,13.175,13.216,1173225,0
6/14/1989,13.259,13.259,13.175,13.175,621863,0
6/15/1989,13.216,13.279,13.134,13.259,714586,0
6/16/1989,13.216,13.321,13.175,13.3,1478602,0
6/19/1989,13.279,13.3,13.216,13.279,727997,0
6/20/1989,13.3,13.3,13.259,13.279,390054,0
6/21/1989,13.259,13.279,13.216,13.279,1382811,0
6/22/1989,13.279,13.3,13.175,13.216,3196289,0
6/23/1989,13.342,13.926,13.342,13.885,2387829,0
6/26/1989,13.718,13.759,13.571,13.592,843711,0
6/27/1989,13.634,13.676,13.447,13.509,1499675,0
6/28/1989,13.447,13.447,13.071,13.134,2265987,0
6/29/1989,13.134,13.134,12.904,12.966,2195102,0
6/30/1989,12.966,13.007,12.841,12.904,2692440,0
7/3/1989,12.945,12.966,12.883,12.904,676654,0
7/5/1989,12.904,13.092,12.841,13.071,945247,0
7/6/1989,13.049,13.049,12.841,12.945,1847962,0
7/7/1989,12.945,13.007,12.841,12.966,1838767,0
7/10/1989,12.966,12.966,12.904,12.924,1500823,0
7/11/1989,13.028,13.134,13.007,13.028,2611593,0
7/12/1989,13.134,13.342,12.966,13.321,2339171,0
7/13/1989,13.425,13.447,13.383,13.405,2058698,0
7/14/1989,13.656,13.78,13.53,13.697,3651863,0
7/17/1989,13.718,13.759,13.592,13.676,2124601,0
7/18/1989,13.634,13.676,13.509,13.53,2814667,0
7/19/1989,13.53,13.53,13.447,13.509,2435341,0
7/20/1989,13.509,13.55,13.3,13.383,2802023,0
7/21/1989,13.342,13.467,13.259,13.467,2898578,0
7/24/1989,13.425,13.425,13.342,13.425,1143339,0
7/25/1989,13.447,13.447,13.279,13.425,2038775,0
7/26/1989,13.383,13.759,13.321,13.634,2225372,0
7/27/1989,13.759,13.822,13.592,13.801,2466760,0
7/28/1989,13.843,13.906,13.718,13.885,1305031,0
7/31/1989,13.906,13.969,13.78,13.969,2158704,0
8/1/1989,14.052,14.178,13.969,14.031,3811257,0
8/2/1989,14.156,14.344,14.156,14.283,3637687,0
8/3/1989,14.301,14.301,14.219,14.283,1055598,0
8/4/1989,14.219,14.532,14.219,14.469,1671712,0
8/7/1989,14.574,14.719,14.448,14.698,2793209,0
8/8/1989,14.825,15.054,14.762,14.97,2656424,0
8/9/1989,14.991,15.075,14.865,14.865,1963676,0
8/10/1989,14.762,14.865,14.407,14.865,2287060,0
8/11/1989,14.95,14.95,14.49,14.49,2214644,0
8/14/1989,14.448,14.49,14.344,14.407,1991647,0
8/15/1989,14.469,14.615,14.407,14.615,762098,0
8/16/1989,14.762,14.865,14.719,14.783,1363270,0
8/17/1989,14.928,14.95,14.762,14.825,1149852,0
8/18/1989,14.846,15.075,14.825,15.075,988160,0
8/21/1989,15.012,15.075,14.928,14.95,1528027,0
8/22/1989,14.865,14.95,14.698,14.95,1806583,0
8/23/1989,14.97,15.283,14.95,15.283,1828423,0
8/24/1989,15.326,15.367,15.179,15.367,2537262,0
8/25/1989,15.367,15.41,15.283,15.367,1729184,0
8/28/1989,15.326,15.555,15.283,15.45,747921,0
8/29/1989,15.534,15.66,15.41,15.577,1335301,0
8/30/1989,15.577,15.722,15.492,15.619,1232614,0
8/31/1989,15.577,15.597,15.471,15.577,886240,0
9/1/1989,15.534,15.555,15.43,15.534,1049466,0
9/5/1989,15.41,15.619,15.367,15.471,1868654,0
9/6/1989,15.367,15.43,15.117,15.326,1660982,0
9/7/1989,15.283,15.326,15.179,15.221,808459,0
9/8/1989,15.179,15.179,14.991,15.137,745239,0
9/11/1989,15.117,15.117,14.846,15.117,1090461,0
9/12/1989,15.054,15.096,15.012,15.096,654814,0
9/13/1989,15.137,15.2,15.012,15.137,1373999,0
9/14/1989,15.075,15.075,14.95,14.97,1015748,0
9/15/1989,15.075,15.096,15.012,15.096,1407332,0
9/18/1989,15.012,15.096,15.012,15.096,591976,0
9/19/1989,15.054,15.243,15.012,15.179,1130311,0
9/20/1989,15.179,15.221,14.97,15.012,1650253,0
9/21/1989,15.012,15.117,14.95,15.054,1067474,0
9/22/1989,14.95,15.137,14.95,15.012,1389708,0
9/25/1989,14.95,14.95,14.783,14.95,596573,0
9/26/1989,14.887,15.137,14.887,15.096,986245,0
9/27/1989,15.012,15.346,15.012,15.346,2354879,0
9/28/1989,15.471,15.555,15.45,15.534,2318862,0
9/29/1989,15.471,15.534,15.367,15.534,1116519,0
10/2/1989,15.534,15.681,15.492,15.681,904249,0
10/3/1989,15.619,15.953,15.619,15.931,3674850,0
10/4/1989,15.931,15.931,15.764,15.848,2056401,0
10/5/1989,15.764,16.035,15.722,15.889,1750642,0
10/6/1989,15.785,16.097,15.785,16.097,1674777,0
10/9/1989,16.097,16.097,15.848,15.931,1016514,0
10/10/1989,15.889,15.889,15.681,15.764,940650,0
10/11/1989,15.66,15.66,15.45,15.66,1208858,0
10/12/1989,15.681,15.681,15.41,15.534,1129162,0
10/13/1989,15.43,15.45,14.574,14.594,1998160,0
10/16/1989,14.156,14.719,14.156,14.719,4811293,0
10/17/1989,14.574,14.636,14.301,14.344,2429594,0
10/18/1989,14.261,14.511,14.156,14.469,2283228,0
10/19/1989,14.469,14.865,14.469,14.783,1547567,0
10/20/1989,14.783,14.783,14.615,14.741,1096977,0
10/23/1989,14.615,14.636,14.365,14.511,1483582,0
10/24/1989,14.365,14.365,13.801,14.219,3116978,0
10/25/1989,14.093,14.156,14.031,14.052,1445650,0
10/26/1989,14.052,14.093,13.759,13.969,1861757,0
10/27/1989,13.906,13.926,13.759,13.906,2388979,0
10/30/1989,13.969,14.093,13.885,14.093,2631517,0
10/31/1989,14.198,14.261,14.178,14.24,1854859,0
11/1/1989,14.135,14.24,14.114,14.198,674355,0
11/2/1989,14.198,14.198,14.031,14.135,907697,0
11/3/1989,14.093,14.198,13.969,14.114,1817312,0
11/6/1989,14.01,14.01,13.885,13.885,1109238,0
11/7/1989,13.843,13.947,13.718,13.906,2186290,0
11/8/1989,13.885,14.072,13.885,14.072,1525729,0
11/9/1989,13.947,14.01,13.843,13.906,1735314,0
11/10/1989,13.906,14.114,13.906,13.99,2551821,0
11/13/1989,13.99,14.01,13.885,13.885,632591,0
11/14/1989,13.906,13.99,13.801,13.885,1068241,0
11/15/1989,13.864,14.072,13.864,14.01,1049083,0
11/16/1989,14.031,14.114,13.864,14.031,1704663,0
11/17/1989,13.99,14.301,13.99,14.261,2677496,0
11/20/1989,14.261,14.365,14.135,14.219,938733,0
11/21/1989,14.219,14.24,14.031,14.114,1442965,0
11/22/1989,14.114,14.261,14.093,14.219,1214988,0
11/24/1989,14.178,14.385,14.178,14.385,654049,0
11/27/1989,14.448,14.762,14.448,14.762,1446414,0
11/28/1989,14.783,14.846,14.762,14.783,2035326,0
11/29/1989,14.719,14.803,14.719,14.762,936434,0
11/30/1989,14.719,14.783,14.574,14.762,1076285,0
12/1/1989,14.762,15.034,14.762,15.012,1493160,0
12/4/1989,15.012,15.034,14.907,15.012,737192,0
12/5/1989,15.262,15.43,15.262,15.346,4317789,0
12/6/1989,15.367,15.43,15.346,15.41,854822,0
12/7/1989,15.346,15.41,15.158,15.243,1635695,0
12/8/1989,15.283,15.346,15.137,15.305,1303880,0
12/11/1989,15.243,15.243,15.054,15.179,1481666,0
12/12/1989,15.137,15.179,15.034,15.179,1253688,0
12/13/1989,15.243,15.243,15.054,15.2,1573622,0
12/14/1989,15.179,15.179,15.117,15.179,1023026,0
12/15/1989,15.158,15.158,15.034,15.137,1701596,0
12/18/1989,15.117,15.179,14.991,15.075,1246024,0
12/19/1989,15.034,15.034,14.574,14.887,1012298,0
12/20/1989,14.928,14.95,14.615,14.783,1199662,0
12/21/1989,14.783,14.825,14.762,14.825,1344879,0
12/22/1989,14.803,14.95,14.783,14.907,1257137,0
12/26/1989,14.928,14.991,14.907,14.991,308823,0
12/27/1989,14.95,15.117,14.928,15.054,922640,0
12/28/1989,15.075,15.179,15.054,15.158,1642975,0
12/29/1989,15.158,15.262,15.117,15.262,1651021,0
1/2/1990,15.117,15.389,15.117,15.389,1934556,0
1/3/1990,15.471,15.619,15.471,15.619,3511628,0
1/4/1990,15.619,15.722,15.577,15.639,3126171,0
1/5/1990,15.639,15.722,15.367,15.492,3135367,0
1/8/1990,15.41,15.492,15.262,15.492,1913484,0
1/9/1990,15.492,15.492,15.346,15.346,1750256,0
1/10/1990,15.283,15.367,15.2,15.367,1529177,0
1/11/1990,15.367,15.471,15.346,15.41,6256942,0
1/12/1990,15.158,15.305,14.907,15.054,1687038,0
1/15/1990,14.907,14.991,14.783,14.783,1493925,0
1/16/1990,14.657,14.825,14.615,14.803,2608530,0
1/17/1990,14.783,14.783,13.53,13.613,6296791,0
1/18/1990,13.405,13.592,13.321,13.53,6766923,0
1/19/1990,13.53,13.613,13.362,13.383,3746887,0
1/22/1990,13.362,13.362,12.945,12.966,2702784,0
1/23/1990,13.049,13.092,12.57,12.861,3051841,0
1/24/1990,12.507,12.924,12.507,12.924,2770220,0
1/25/1990,12.924,12.924,12.591,12.694,1971338,0
1/26/1990,12.737,12.799,12.591,12.716,2766389,0
1/29/1990,12.778,12.799,12.548,12.57,2100847,0
1/30/1990,12.632,12.673,12.528,12.57,1821909,0
1/31/1990,12.632,12.861,12.591,12.861,1716157,0
2/1/1990,12.904,12.904,12.758,12.861,1046784,0
2/2/1990,12.758,13.007,12.758,12.986,1486264,0
2/5/1990,12.945,13.071,12.861,13.071,858653,0
2/6/1990,12.986,13.007,12.778,12.904,1056363,0
2/7/1990,12.778,12.986,12.737,12.986,1720755,0
2/8/1990,12.945,13.113,12.945,12.986,1330319,0
2/9/1990,13.049,13.049,12.861,13.049,757885,0
2/12/1990,12.966,12.986,12.799,12.799,1023794,0
2/13/1990,12.841,12.841,12.57,12.673,2407371,0
2/14/1990,12.694,12.778,12.673,12.758,1239894,0
2/15/1990,12.841,12.904,12.799,12.883,2205064,0
2/16/1990,13.007,13.216,12.966,13.154,3387486,0
2/20/1990,13.092,13.092,12.904,12.986,1289703,0
2/21/1990,12.841,12.966,12.841,12.945,1198896,0
2/22/1990,12.986,13.216,12.945,13.049,2746082,0
2/23/1990,13.007,13.092,12.966,13.071,675122,0
2/26/1990,13.071,13.216,13.007,13.216,710372,0
2/27/1990,13.259,13.362,13.195,13.3,1086248,0
2/28/1990,13.321,13.613,13.3,13.467,1839916,0
3/1/1990,13.467,13.656,13.405,13.571,2718496,0
3/2/1990,13.697,13.969,13.676,13.969,2264072,0
3/5/1990,13.885,13.926,13.822,13.906,788918,0
3/6/1990,13.864,13.926,13.801,13.926,1030307,0
3/7/1990,13.926,13.926,13.759,13.822,1529177,0
3/8/1990,13.718,13.78,13.697,13.78,1074370,0
3/9/1990,13.78,13.822,13.592,13.759,1280509,0
3/12/1990,13.697,13.78,13.613,13.78,974367,0
3/13/1990,13.697,13.718,13.613,13.656,1085099,0
3/14/1990,13.592,13.676,13.488,13.613,2033027,0
3/15/1990,13.613,13.906,13.613,13.822,2781332,0
3/16/1990,13.906,14.114,13.906,14.031,4349209,0
3/19/1990,13.99,14.283,13.969,14.283,2237249,0
3/20/1990,14.219,14.385,14.01,14.093,2482470,0
3/21/1990,14.031,14.178,13.969,13.969,1122649,0
3/22/1990,13.906,13.926,13.697,13.78,1537990,0
3/23/1990,13.759,13.801,13.697,13.759,627227,0
3/26/1990,13.801,13.864,13.613,13.718,1237595,0
3/27/1990,13.676,13.801,13.592,13.801,1017664,0
3/28/1990,13.801,13.99,13.718,13.969,1335684,0
3/29/1990,13.969,13.969,13.759,13.822,1098892,0
3/30/1990,13.864,13.864,13.53,13.571,918807,0
4/2/1990,13.259,13.362,13.175,13.362,2744165,0
4/3/1990,13.405,13.405,13.154,13.321,2908540,0
4/4/1990,13.279,13.3,13.113,13.216,1686270,0
4/5/1990,13.195,13.467,13.195,13.279,1565960,0
4/6/1990,12.945,13.007,12.673,12.986,5371853,0
4/9/1990,12.986,13.071,12.883,13.049,1038353,0
4/10/1990,12.986,13.175,12.945,13.175,1031456,0
4/11/1990,13.175,13.509,13.113,13.405,2613125,0
4/12/1990,13.405,13.571,13.405,13.53,1305031,0
4/16/1990,13.467,13.697,13.467,13.592,2343002,0
4/17/1990,13.467,13.571,13.425,13.571,1250240,0
4/18/1990,13.571,13.571,13.425,13.425,1129162,0
4/19/1990,13.362,13.405,13.279,13.279,1733016,0
4/20/1990,13.195,13.195,13.007,13.154,1967125,0
4/23/1990,13.049,13.071,12.945,12.986,822636,0
4/24/1990,12.986,13.071,12.945,13.071,1242578,0
4/25/1990,13.007,13.154,13.007,13.154,995057,0
4/26/1990,13.154,13.259,13.071,13.195,963256,0
4/27/1990,13.216,13.321,13.113,13.259,921106,0
4/30/1990,13.071,13.175,13.049,13.071,1287787,0
5/1/1990,12.966,13.154,12.966,13.071,1359439,0
5/2/1990,13.028,13.154,13.028,13.134,1131461,0
5/3/1990,13.134,13.195,13.049,13.175,1611938,0
5/4/1990,13.154,13.237,13.028,13.175,1224567,0
5/7/1990,13.195,13.447,13.134,13.383,1415761,0
5/8/1990,13.383,13.488,13.3,13.488,1474386,0
5/9/1990,13.447,13.467,13.3,13.383,1825357,0
5/10/1990,13.342,13.383,13.259,13.383,1114984,0
5/11/1990,13.383,13.571,13.342,13.55,2141462,0
5/14/1990,13.55,13.78,13.488,13.592,2178628,0
5/15/1990,13.592,13.759,13.592,13.697,1961760,0
5/16/1990,13.697,13.759,13.488,13.634,970918,0
5/17/1990,13.634,13.843,13.634,13.801,1901606,0
5/18/1990,13.801,13.864,13.697,13.864,1537990,0
5/21/1990,13.801,14.031,13.759,14.031,1501974,0
5/22/1990,14.24,14.24,14.052,14.198,1486647,0
5/23/1990,14.178,14.178,13.99,14.031,1355224,0
5/24/1990,14.031,14.052,13.55,13.739,2704316,0
5/25/1990,13.697,13.697,13.656,13.697,501168,0
5/29/1990,13.656,13.885,13.656,13.801,990077,0
5/30/1990,13.843,14.052,13.801,13.801,4369514,0
5/31/1990,13.759,13.947,13.759,13.926,698877,0
6/1/1990,13.969,14.093,13.885,14.072,2891682,0
6/4/1990,14.093,14.407,14.072,14.385,1961376,0
6/5/1990,14.448,14.49,14.198,14.365,2215793,0
6/6/1990,14.365,14.365,14.198,14.301,1073605,0
6/7/1990,14.301,14.301,14.135,14.178,1928426,0
6/8/1990,14.178,14.261,14.093,14.135,2844168,0
6/11/1990,14.093,14.178,14.093,14.178,1122649,0
6/12/1990,14.135,14.344,14.093,14.198,1384725,0
6/13/1990,14.24,14.24,14.072,14.156,1129162,0
6/14/1990,14.135,14.135,13.969,14.072,510365,0
6/15/1990,13.99,14.031,13.864,13.926,2174029,0
6/18/1990,13.885,13.885,13.697,13.759,803862,0
6/19/1990,13.676,13.739,13.592,13.697,1120348,0
6/20/1990,13.759,13.969,13.759,13.926,1756772,0
6/21/1990,13.947,13.947,13.759,13.926,731061,0
6/22/1990,13.926,13.99,13.656,13.739,2008887,0
6/25/1990,13.739,13.759,13.634,13.656,1030689,0
6/26/1990,13.697,13.759,13.342,13.467,2026130,0
6/27/1990,13.362,13.488,13.134,13.467,3375224,0
6/28/1990,13.488,13.592,13.279,13.447,2286679,0
6/29/1990,13.467,13.467,13.425,13.447,1157897,0
7/2/1990,13.425,13.55,13.425,13.488,1047549,0
7/3/1990,13.55,13.656,13.53,13.656,1378980,0
7/5/1990,13.656,13.759,13.53,13.53,1537605,0
7/6/1990,13.488,14.072,13.488,14.031,1797002,0
7/9/1990,13.99,14.156,13.99,14.093,1027242,0
7/10/1990,14.093,14.093,13.885,13.926,647918,0
7/11/1990,14.052,14.261,13.99,14.261,1377831,0
7/12/1990,14.301,14.554,14.261,14.385,2815816,0
7/13/1990,14.365,14.554,14.365,14.49,1672861,0
7/16/1990,14.49,14.865,14.49,14.594,2294723,0
7/17/1990,14.554,14.574,14.156,14.301,1782826,0
7/18/1990,14.261,14.283,14.031,14.198,1074370,0
7/19/1990,14.24,14.301,14.156,14.283,1083183,0
7/20/1990,14.24,14.407,13.969,13.969,998506,0
7/23/1990,14.072,14.093,13.739,13.926,1803133,0
7/24/1990,13.99,14.261,13.947,14.261,1136059,0
7/25/1990,14.365,14.677,14.301,14.574,2235717,0
7/26/1990,14.49,14.803,14.448,14.554,1758305,0
7/27/1990,14.532,14.574,14.24,14.407,2435341,0
7/30/1990,14.407,14.846,14.385,14.846,1148701,0
7/31/1990,14.762,14.97,14.657,14.825,1964443,0
8/1/1990,14.762,14.783,14.448,14.554,1319974,0
8/2/1990,14.24,14.469,14.198,14.344,1048315,0
8/3/1990,14.24,14.24,13.321,13.969,2339171,0
8/6/1990,13.321,13.53,13.216,13.3,2611593,0
8/7/1990,13.488,13.634,13.237,13.425,1878231,0
8/8/1990,13.509,13.697,13.425,13.592,1385493,0
8/9/1990,13.53,13.759,13.53,13.697,696193,0
8/10/1990,13.592,13.592,13.383,13.488,1232614,0
8/13/1990,13.425,13.613,13.342,13.613,1411930,0
8/14/1990,13.488,13.822,13.488,13.718,1852560,0
8/15/1990,13.864,13.906,13.634,13.801,1197364,0
8/16/1990,13.697,13.759,13.53,13.53,1111152,0
8/17/1990,13.383,13.509,13.113,13.425,2695121,0
8/20/1990,13.425,13.488,13.321,13.342,973602,0
8/21/1990,13.154,13.3,13.113,13.195,3315835,0
8/22/1990,13.154,13.195,13.028,13.028,2241463,0
8/23/1990,12.924,13.113,12.82,12.945,1619601,0
8/24/1990,13.007,13.154,13.007,13.049,1376298,0
8/27/1990,13.425,13.467,13.134,13.237,1445265,0
8/28/1990,13.134,13.279,13.134,13.237,678569,0
8/29/1990,13.237,13.467,13.154,13.405,2919269,0
8/30/1990,13.425,13.676,13.425,13.53,1399670,0
8/31/1990,13.571,13.759,13.425,13.718,827617,0
9/4/1990,13.53,13.906,13.53,13.906,823404,0
9/5/1990,13.864,14.24,13.864,14.24,1754091,0
9/6/1990,14.114,14.156,13.969,14.156,755584,0
9/7/1990,14.072,14.24,14.052,14.24,1348330,0
9/10/1990,14.283,14.385,14.178,14.283,772060,0
9/11/1990,14.261,14.261,13.969,14.114,1102723,0
9/12/1990,14.156,14.574,14.156,14.554,2262540,0
9/13/1990,14.594,14.636,14.072,14.344,2202768,0
9/14/1990,14.114,14.24,14.052,14.198,1706196,0
9/17/1990,14.156,14.469,14.093,14.385,1918081,0
9/18/1990,14.365,14.574,14.261,14.532,1939156,0
9/19/1990,14.554,14.928,14.49,14.887,2455265,0
9/20/1990,14.594,14.741,14.448,14.574,2843787,0
9/21/1990,14.574,14.574,14.156,14.385,1746044,0
9/24/1990,13.906,13.947,13.53,13.592,1892028,0
9/25/1990,13.488,13.53,13.216,13.405,1973638,0
9/26/1990,13.425,13.467,13.216,13.383,1285490,0
9/27/1990,13.425,13.488,13.028,13.321,1617687,0
9/28/1990,13.007,13.383,13.007,13.342,2221158,0
10/1/1990,13.425,13.53,13.216,13.53,2425379,0
10/2/1990,13.697,13.864,13.321,13.405,1917313,0
10/3/1990,13.321,13.488,13.134,13.342,1239510,0
10/4/1990,13.321,13.321,13.195,13.321,916511,0
10/5/1990,13.113,13.279,13.049,13.216,706541,0
10/8/1990,13.279,13.321,13.113,13.195,575502,0
10/9/1990,13.113,13.113,12.737,12.737,1036437,0
10/10/1990,12.528,12.548,11.943,12.047,5196750,0
10/11/1990,12.153,12.173,11.505,11.608,4839648,0
10/12/1990,11.567,11.693,11.192,11.4,2798190,0
10/15/1990,11.463,11.505,11.023,11.254,1854859,0
10/16/1990,11.192,11.213,10.982,11.067,1396221,0
10/17/1990,11.004,11.254,11.004,11.213,1103874,0
10/18/1990,11.254,11.505,11.254,11.505,1864055,0
10/19/1990,11.672,11.672,11.4,11.588,1832253,0
10/22/1990,11.505,11.777,11.505,11.693,759800,0
10/23/1990,11.608,11.756,11.588,11.693,1038353,0
10/24/1990,11.734,11.88,11.693,11.859,829916,0
10/25/1990,11.965,12.027,11.777,11.859,795432,0
10/26/1990,11.777,11.838,11.693,11.756,1388558,0
10/29/1990,11.734,11.859,11.63,11.672,794283,0
10/30/1990,11.672,11.734,11.295,11.463,919958,0
10/31/1990,11.443,11.484,11.337,11.4,2965247,0
11/1/1990,11.4,11.484,11.337,11.443,921874,0
11/2/1990,11.484,11.672,11.484,11.651,2265221,0
11/5/1990,11.546,11.63,11.525,11.588,1298899,0
11/6/1990,11.525,11.546,11.274,11.379,2053718,0
11/7/1990,11.379,11.379,11.107,11.107,933371,0
11/8/1990,11.067,11.107,10.648,10.837,2252576,0
11/9/1990,10.794,10.982,10.794,10.837,1575156,0
11/12/1990,10.837,11.213,10.837,11.213,2375952,0
11/13/1990,11.213,11.295,11.107,11.17,1483964,0
11/14/1990,11.17,11.337,11.087,11.295,1160964,0
11/15/1990,11.358,11.525,11.295,11.443,1591633,0
11/16/1990,11.443,11.484,11.295,11.379,1414230,0
11/19/1990,11.4,11.443,11.274,11.379,1038353,0
11/20/1990,11.484,11.567,11.379,11.379,1201962,0
11/21/1990,11.379,11.588,11.295,11.567,742557,0
11/23/1990,11.588,11.713,11.525,11.63,638721,0
11/26/1990,11.588,11.63,11.525,11.63,590445,0
11/27/1990,11.713,11.859,11.672,11.777,990458,0
11/28/1990,11.777,11.838,11.567,11.756,1114603,0
11/29/1990,11.734,11.756,11.672,11.713,950995,0
11/30/1990,11.734,11.818,11.651,11.777,2080156,0
12/3/1990,11.777,11.943,11.756,11.818,949847,0
12/4/1990,11.777,11.859,11.734,11.818,1013065,0
12/5/1990,11.777,12.088,11.734,12.088,1111535,0
12/6/1990,12.131,12.235,12.088,12.109,1068622,0
12/7/1990,12.047,12.109,12.047,12.109,1009617,0
12/10/1990,12.131,12.34,12.109,12.34,600021,0
12/11/1990,12.402,12.402,12.214,12.298,1266331,0
12/12/1990,12.34,12.57,12.318,12.57,1545653,0
12/13/1990,12.57,12.591,12.464,12.528,781639,0
12/14/1990,12.486,12.486,12.298,12.402,688915,0
12/17/1990,12.382,12.382,12.131,12.318,635656,0
12/18/1990,12.34,12.423,12.298,12.402,1096977,0
12/19/1990,12.464,12.652,12.402,12.652,1187400,0
12/20/1990,12.464,12.652,12.464,12.591,997738,0
12/21/1990,12.652,12.716,12.57,12.652,963638,0
12/24/1990,12.591,12.611,12.528,12.528,296946,0
12/26/1990,12.507,12.611,12.507,12.57,232578,0
12/27/1990,12.57,12.591,12.382,12.382,368597,0
12/28/1990,12.318,12.318,12.214,12.277,325682,0
12/31/1990,12.318,12.382,12.298,12.382,186980,0
1/2/1991,12.235,12.57,12.235,12.464,1278593,0
1/3/1991,12.402,12.464,12.34,12.382,1708877,0
1/4/1991,12.402,12.464,12.088,12.109,2354495,0
1/7/1991,12.047,12.088,11.965,12.027,897351,0
1/8/1991,12.007,12.027,11.838,11.838,799649,0
1/9/1991,11.901,11.922,11.546,11.63,1123032,0
1/10/1991,11.672,11.922,11.672,11.922,664393,0
1/11/1991,11.859,11.943,11.818,11.943,532587,0
1/14/1991,11.859,12.027,11.818,11.943,591210,0
1/15/1991,12.007,12.194,12.007,12.007,791218,0
1/16/1991,12.007,12.047,11.943,12.007,584697,0
1/17/1991,12.673,12.673,12.486,12.57,2628452,0
1/18/1991,12.507,12.883,12.423,12.841,2441088,0
1/21/1991,12.841,12.945,12.716,12.904,906549,0
1/22/1991,12.904,12.904,12.57,12.57,1359056,0
1/23/1991,12.57,12.945,12.57,12.841,946014,0
1/24/1991,12.883,12.904,12.652,12.673,1274760,0
1/25/1991,12.673,12.799,12.673,12.716,2164834,0
1/28/1991,12.799,13.049,12.737,12.883,1096210,0
1/29/1991,12.904,13.383,12.841,13.279,996973,0
1/30/1991,13.509,14.093,13.509,14.093,1932639,0
1/31/1991,14.052,14.156,13.885,13.969,1367485,0
2/1/1991,13.969,14.156,13.613,14.156,1964825,0
2/4/1991,14.052,14.594,14.052,14.448,1434537,0
2/5/1991,14.448,14.448,14.261,14.322,686618,0
2/6/1991,14.198,14.261,14.052,14.198,2783630,0
2/7/1991,14.261,14.261,13.99,14.01,2118471,0
2/8/1991,14.01,14.283,13.926,14.156,851373,0
2/11/1991,14.365,14.865,14.322,14.825,2995899,0
2/12/1991,14.636,14.803,14.469,14.469,1510784,0
2/13/1991,14.322,15.117,14.156,15.117,2177095,0
2/14/1991,15.054,15.096,14.469,14.657,1211926,0
2/15/1991,14.469,14.97,14.427,14.741,1639526,0
2/19/1991,14.636,14.719,14.554,14.657,590445,0
2/20/1991,14.469,14.469,14.283,14.385,595809,0
2/21/1991,14.448,14.469,14.114,14.178,672822,0
2/22/1991,14.093,14.532,13.906,14.052,1528411,0
2/25/1991,14.322,14.344,13.78,13.78,1342579,0
2/26/1991,13.78,14.114,13.739,14.072,909997,0
2/27/1991,14.01,14.198,13.885,13.885,1056363,0
2/28/1991,13.99,13.99,13.822,13.906,1453312,0
3/1/1991,13.822,14.261,13.822,14.261,1930725,0
3/4/1991,14.469,14.615,14.365,14.511,1008467,0
3/5/1991,14.511,14.698,14.469,14.698,878577,0
3/6/1991,14.97,14.97,14.803,14.928,2090884,0
3/7/1991,14.887,14.928,14.698,14.698,608836,0
3/8/1991,14.741,14.825,14.615,14.636,1050999,0
3/11/1991,14.594,14.636,14.532,14.554,648683,0
3/12/1991,14.511,14.657,14.469,14.594,713438,0
3/13/1991,14.698,14.97,14.698,14.97,729146,0
3/14/1991,14.907,15.117,14.907,14.928,1239894,0
3/15/1991,14.783,14.865,14.532,14.719,1723052,0
3/18/1991,14.427,14.698,14.427,14.657,918043,0
3/19/1991,14.365,14.469,14.322,14.365,1542971,0
3/20/1991,14.052,14.365,14.052,14.344,1156367,0
3/21/1991,14.385,14.594,14.052,14.114,2013871,0
3/22/1991,13.99,14.322,13.99,14.24,803097,0
3/25/1991,14.156,14.365,14.156,14.283,685467,0
3/26/1991,14.261,14.511,14.198,14.469,1075519,0
3/27/1991,14.532,14.532,14.322,14.427,1242959,0
3/28/1991,14.427,14.427,14.052,14.198,450208,0
4/1/1991,14.114,14.114,13.99,13.99,606154,0
4/2/1991,13.99,14.322,13.99,14.283,862101,0
4/3/1991,14.261,14.385,14.156,14.198,864785,0
4/4/1991,14.198,14.261,14.093,14.114,831449,0
4/5/1991,14.072,14.093,13.99,14.072,596192,0
4/8/1991,14.01,14.072,13.969,14.052,531821,0
4/9/1991,13.99,14.01,13.78,13.926,763248,0
4/10/1991,13.885,13.906,13.697,13.739,1403502,0
4/11/1991,13.822,13.885,13.55,13.656,1080884,0
4/12/1991,13.78,13.801,13.425,13.509,1575156,0
4/15/1991,13.279,14.198,13.279,14.178,1936856,0
4/16/1991,14.093,14.322,13.99,14.178,785086,0
4/17/1991,14.365,14.741,14.261,14.741,1466338,0
4/18/1991,14.719,14.928,14.615,14.698,972834,0
4/19/1991,14.554,14.783,14.554,14.615,1165178,0
4/22/1991,14.469,14.594,14.469,14.532,980114,0
4/23/1991,14.594,14.865,14.594,14.783,1052531,0
4/24/1991,14.783,15.243,14.698,15.179,1222269,0
4/25/1991,15.075,15.096,14.741,14.783,1113453,0
4/26/1991,14.698,14.741,14.448,14.532,1250240,0
4/29/1991,14.636,14.907,14.574,14.657,969389,0
4/30/1991,14.677,15.054,14.677,14.741,1146405,0
5/1/1991,14.825,15.283,14.762,15.283,1563278,0
5/2/1991,15.619,15.66,15.346,15.492,2085519,0
5/3/1991,15.492,15.492,15.346,15.389,775125,0
5/6/1991,15.346,15.619,15.305,15.619,1275527,0
5/7/1991,15.492,15.555,15.389,15.45,977432,0
5/8/1991,15.367,15.471,15.262,15.389,919191,0
5/9/1991,15.389,15.555,15.346,15.471,877428,0
5/10/1991,15.471,15.701,15.471,15.577,1553698,0
5/13/1991,15.577,15.577,15.117,15.117,1301198,0
5/14/1991,15.096,15.096,14.741,14.825,869766,0
5/15/1991,14.762,14.783,14.24,14.511,947545,0
5/16/1991,14.511,14.698,14.511,14.636,509216,0
5/17/1991,14.574,14.574,14.322,14.385,1192000,0
5/20/1991,14.469,14.511,14.407,14.511,681635,0
5/21/1991,14.469,14.783,14.407,14.762,1383961,0
5/22/1991,14.762,14.907,14.698,14.825,729530,0
5/23/1991,14.741,14.907,14.554,14.594,839111,0
5/24/1991,14.574,14.928,14.574,14.783,985861,0
5/28/1991,14.846,15.45,14.825,15.45,1393539,0
5/29/1991,15.492,15.743,15.389,15.722,1872102,0
5/30/1991,15.639,15.806,15.534,15.577,1553315,0
5/31/1991,15.534,15.555,15.305,15.534,1048698,0
6/3/1991,15.492,15.701,15.45,15.639,775508,0
6/4/1991,15.346,15.743,15.346,15.722,1786274,0
6/5/1991,15.639,15.973,15.619,15.619,1086632,0
6/6/1991,15.555,15.639,15.221,15.262,1160580,0
6/7/1991,15.2,15.221,14.928,15.012,1171309,0
6/10/1991,14.95,14.991,14.762,14.865,442544,0
6/11/1991,14.95,15.2,14.636,14.657,1777847,0
6/12/1991,14.636,14.865,14.322,14.594,1922294,0
6/13/1991,14.677,14.698,14.554,14.594,988543,0
6/14/1991,14.677,14.991,14.677,14.741,922258,0
6/17/1991,14.95,15.096,14.865,15.034,780489,0
6/18/1991,15.054,15.221,15.034,15.179,1100426,0
6/19/1991,14.95,15.2,14.95,15.179,1210391,0
6/20/1991,15.117,15.221,15.096,15.179,1314226,0
6/21/1991,15.117,15.2,15.054,15.096,820339,0
6/24/1991,14.991,14.991,14.698,14.698,678186,0
6/25/1991,14.762,14.762,14.469,14.554,724932,0
6/26/1991,14.554,14.574,14.49,14.511,724549,0
6/27/1991,14.469,14.846,14.469,14.825,668990,0
6/28/1991,14.677,14.762,14.657,14.741,670141,0
7/1/1991,14.783,14.846,14.365,14.574,2141077,0
7/2/1991,14.636,15.096,14.636,14.991,2579409,0
7/3/1991,14.636,14.846,14.594,14.825,591593,0
7/5/1991,14.741,14.762,14.698,14.698,233343,0
7/8/1991,14.657,14.95,14.554,14.907,1005403,0
7/9/1991,14.865,15.012,14.825,14.825,725698,0
7/10/1991,14.762,14.95,14.741,14.846,709990,0
7/11/1991,14.95,15.137,14.846,15.137,846776,0
7/12/1991,15.2,15.41,15.2,15.367,1122649,0
7/15/1991,15.45,15.66,15.45,15.619,1087015,0
7/16/1991,15.577,15.639,15.534,15.577,691596,0
7/17/1991,15.534,15.619,15.283,15.283,529905,0
7/18/1991,15.305,15.619,15.305,15.619,607303,0
7/19/1991,15.743,15.764,15.639,15.764,948312,0
7/22/1991,15.722,15.743,15.577,15.619,695813,0
7/23/1991,15.66,15.931,15.66,15.806,1069390,0
7/24/1991,15.806,15.806,15.41,15.41,869382,0
7/25/1991,15.45,15.471,15.283,15.471,684700,0
7/26/1991,15.471,15.619,15.367,15.492,600021,0
7/29/1991,15.514,15.555,15.283,15.346,572051,0
7/30/1991,15.43,15.514,15.367,15.45,939116,0
7/31/1991,15.514,15.555,15.43,15.514,864018,0
8/1/1991,15.534,15.597,15.262,15.346,766696,0
8/2/1991,15.43,15.45,15.243,15.262,567838,0
8/5/1991,15.262,15.262,14.865,14.865,752518,0
8/6/1991,14.907,15.034,14.741,14.991,1213073,0
8/7/1991,15.075,15.283,15.034,15.262,1231464,0
8/8/1991,15.283,15.283,14.846,14.846,629526,0
8/9/1991,15.2,15.305,14.991,15.012,1078968,0
8/12/1991,14.825,15.012,14.741,15.012,920726,0
8/13/1991,15.075,15.262,15.012,15.075,739876,0
8/14/1991,15.034,15.096,14.825,14.825,489290,0
8/15/1991,14.825,14.991,14.741,14.783,491209,0
8/16/1991,14.783,14.825,14.49,14.825,1317673,0
8/19/1991,14.156,14.657,14.156,14.511,1604660,0
8/20/1991,14.636,14.636,14.198,14.198,1017282,0
8/21/1991,14.511,14.594,14.24,14.385,2277098,0
8/22/1991,14.49,14.594,14.427,14.574,1114218,0
8/23/1991,14.825,15.305,14.825,15.262,2551056,0
8/26/1991,15.43,15.43,15.262,15.367,555577,0
8/27/1991,15.514,15.514,15.158,15.243,823785,0
8/28/1991,15.243,15.305,15.179,15.283,527223,0
8/29/1991,15.346,15.346,15.158,15.179,612283,0
8/30/1991,15.117,15.283,15.117,15.2,400013,0
9/3/1991,15.2,15.283,15.012,15.034,686618,0
9/4/1991,15.012,15.034,14.846,14.907,606535,0
9/5/1991,14.907,14.991,14.865,14.907,537568,0
9/6/1991,14.928,14.95,14.719,14.825,467451,0
9/9/1991,14.719,14.719,14.594,14.657,380092,0
9/10/1991,14.677,14.677,14.469,14.554,524159,0
9/11/1991,14.719,14.719,14.594,14.677,617265,0
9/12/1991,14.719,14.825,14.511,14.574,403845,0
9/13/1991,14.574,14.636,14.407,14.511,642553,0
9/16/1991,14.49,14.846,14.49,14.783,923407,0
9/17/1991,14.762,14.783,14.636,14.719,589677,0
9/18/1991,14.594,14.719,14.594,14.719,966704,0
9/19/1991,14.719,14.783,14.636,14.636,917277,0
9/20/1991,14.636,14.636,14.49,14.49,1176673,0
9/23/1991,14.219,14.322,14.219,14.24,1073221,0
9/24/1991,14.283,14.322,13.947,13.99,1706961,0
9/25/1991,13.885,14.052,13.718,13.947,1812330,0
9/26/1991,13.969,14.156,13.947,14.114,739107,0
9/27/1991,14.156,14.198,13.969,13.99,892370,0
9/30/1991,13.99,14.135,13.947,14.031,988926,0
10/1/1991,14.135,14.135,13.676,13.822,1035673,0
10/2/1991,13.718,13.759,13.321,13.342,1207707,0
10/3/1991,13.321,13.321,12.632,13.028,4625847,0
10/4/1991,13.092,13.113,12.841,12.841,2669834,0
10/7/1991,12.904,12.945,12.799,12.799,1155217,0
10/8/1991,12.861,13.113,12.82,13.113,985477,0
10/9/1991,13.092,13.362,13.092,13.342,1270547,0
10/10/1991,13.447,13.509,13.342,13.467,1133377,0
10/11/1991,13.676,13.676,13.383,13.425,1221119,0
10/14/1991,13.447,13.447,13.321,13.321,649834,0
10/15/1991,13.342,13.362,13.321,13.362,923407,0
10/16/1991,13.362,14.114,13.362,14.031,1541821,0
10/17/1991,14.031,14.156,13.885,14.114,1018812,0
10/18/1991,14.114,14.114,13.969,14.052,650982,0
10/21/1991,14.052,14.052,13.969,14.031,504234,0
10/22/1991,13.822,14.135,13.822,14.031,1186252,0
10/23/1991,14.114,14.219,13.822,13.822,1481283,0
10/24/1991,13.55,13.718,13.55,13.697,608068,0
10/25/1991,13.697,13.78,13.467,13.592,861717,0
10/28/1991,13.656,13.656,13.53,13.656,1079351,0
10/29/1991,13.697,13.759,13.613,13.759,637572,0
10/30/1991,13.697,14.031,13.697,14.031,796199,0
10/31/1991,14.031,14.093,13.969,14.01,660180,0
11/1/1991,14.01,14.01,13.822,13.926,630294,0
11/4/1991,13.885,13.926,13.822,13.843,532970,0
11/5/1991,13.843,14.01,13.843,13.947,646769,0
11/6/1991,14.01,14.01,13.78,13.843,1063258,0
11/7/1991,13.969,14.031,13.885,14.01,684700,0
11/8/1991,14.052,14.114,13.864,13.885,491209,0
11/11/1991,13.864,13.885,13.78,13.843,355186,0
11/12/1991,13.864,13.926,13.613,13.656,1163263,0
11/13/1991,13.656,13.739,13.592,13.676,757117,0
11/14/1991,13.676,13.676,13.53,13.676,599255,0
11/15/1991,13.613,13.613,13.175,13.175,712288,0
11/18/1991,13.362,13.571,13.154,13.259,1118817,0
11/19/1991,13.259,13.259,12.591,12.591,1503123,0
11/20/1991,12.82,13.007,12.799,12.883,1798918,0
11/21/1991,12.82,13.175,12.799,13.071,591593,0
11/22/1991,13.007,13.028,12.758,12.841,1057512,0
11/25/1991,12.758,12.799,12.673,12.737,859035,0
11/26/1991,12.799,12.883,12.652,12.758,1507336,0
11/27/1991,12.758,12.82,12.423,12.548,1286257,0
11/29/1991,12.652,12.945,12.548,12.924,428753,0
12/2/1991,12.82,12.883,12.716,12.799,662476,0
12/3/1991,12.883,13.113,12.82,13.113,941416,0
12/4/1991,13.113,13.113,12.841,12.924,449826,0
12/5/1991,12.924,12.924,12.716,12.799,483928,0
12/6/1991,12.652,13.154,12.652,13.007,1326105,0
12/9/1991,12.904,12.945,12.652,12.673,1005403,0
12/10/1991,12.673,12.673,12.173,12.256,2056016,0
12/11/1991,12.382,12.57,12.34,12.548,1249475,0
12/12/1991,12.591,12.716,12.548,12.673,589294,0
12/13/1991,12.82,12.82,12.652,12.673,773592,0
12/16/1991,12.737,12.841,12.737,12.758,629526,0
12/17/1991,12.591,12.716,12.382,12.382,597723,0
12/18/1991,12.153,12.486,12.007,12.486,1003104,0
12/19/1991,12.548,12.904,12.486,12.82,1157897,0
12/20/1991,13.028,13.259,12.924,13.113,2205448,0
12/23/1991,12.924,13.822,12.924,13.697,1435304,0
12/24/1991,14.031,14.511,13.947,14.198,1749108,0
12/26/1991,14.135,14.198,13.926,14.135,518794,0
12/27/1991,14.135,14.469,14.031,14.448,929153,0
12/30/1991,14.385,14.385,14.198,14.198,871680,0
12/31/1991,14.01,14.365,13.969,14.219,1262883,0
1/2/1992,14.114,14.135,14.01,14.135,521477,0
1/3/1992,14.093,14.283,14.052,14.283,900801,0
1/6/1992,14.031,14.219,14.031,14.178,921874,0
1/7/1992,14.178,14.365,14.093,14.178,922640,0
1/8/1992,14.135,14.511,14.031,14.198,1793939,0
1/9/1992,14.135,14.178,13.78,13.926,829534,0
1/10/1992,13.822,13.926,13.822,13.864,668608,0
1/13/1992,13.864,13.864,13.592,13.656,888541,0
1/14/1992,13.592,13.843,13.488,13.822,1881680,0
1/15/1992,13.926,15.034,13.822,14.825,3412389,0
1/16/1992,15.137,15.367,14.803,15.034,4150349,0
1/17/1992,15.117,15.534,14.865,15.243,3476759,0
1/20/1992,15.283,15.41,15.243,15.283,2199319,0
1/21/1992,15.075,15.075,14.594,14.636,2249513,0
1/22/1992,14.594,14.865,14.594,14.865,1278208,0
1/23/1992,14.865,14.991,14.615,14.636,1556765,0
1/24/1992,14.636,14.719,14.636,14.677,1150618,0
1/27/1992,14.719,14.865,14.719,14.803,816123,0
1/28/1992,14.803,14.97,14.698,14.887,2170198,0
1/29/1992,14.887,15.117,14.636,14.741,1553698,0
1/30/1992,14.803,14.803,14.677,14.677,987010,0
1/31/1992,14.698,14.698,14.219,14.261,1102723,0
2/3/1992,14.469,14.554,14.322,14.344,1053679,0
2/4/1992,14.301,14.511,14.178,14.407,868615,0
2/5/1992,14.49,14.511,14.135,14.24,703476,0
2/6/1992,14.24,14.322,14.135,14.135,507299,0
2/7/1992,14.178,14.469,14.178,14.24,1072455,0
2/10/1992,14.301,14.574,14.301,14.49,1300050,0
2/11/1992,14.49,14.677,14.49,14.657,1193915,0
2/12/1992,14.657,14.846,14.636,14.825,1224184,0
2/13/1992,14.825,14.846,14.511,14.594,786620,0
2/14/1992,14.554,15.137,14.554,15.075,1970957,0
2/18/1992,15.075,15.681,15.075,15.681,3091306,0
2/19/1992,15.66,16.306,15.577,15.931,4330050,0
2/20/1992,15.91,15.91,15.681,15.806,1877850,0
2/21/1992,15.577,15.722,15.492,15.514,2106209,0
2/24/1992,15.514,15.806,15.514,15.597,1170544,0
2/25/1992,15.555,15.577,15.012,15.179,1490095,0
2/26/1992,15.179,15.43,15.179,15.389,1652937,0
2/27/1992,15.346,15.471,15.179,15.43,870150,0
2/28/1992,15.471,15.492,15.346,15.43,665925,0
3/2/1992,15.305,15.743,15.243,15.743,837963,0
3/3/1992,15.973,16.432,15.889,16.411,2155638,0
3/4/1992,16.306,16.411,16.014,16.097,2091650,0
3/5/1992,15.91,16.014,15.577,15.681,1006935,0
3/6/1992,15.681,15.826,15.41,15.471,1639526,0
3/9/1992,15.471,15.492,15.096,15.096,2038007,0
3/10/1992,15.158,15.243,15.012,15.054,1701596,0
3/11/1992,14.907,14.991,14.907,14.907,973983,0
3/12/1992,14.887,14.887,14.594,14.825,1426491,0
3/13/1992,14.97,15.389,14.97,15.389,2063680,0
3/16/1992,15.346,15.848,15.346,15.848,1199280,0
3/17/1992,15.806,16.056,15.806,15.91,1073605,0
3/18/1992,15.848,15.91,15.639,15.639,1480133,0
3/19/1992,15.722,15.764,15.514,15.66,697345,0
3/20/1992,15.681,15.743,15.555,15.66,1264415,0
3/23/1992,15.577,15.848,15.577,15.681,555192,0
3/24/1992,15.681,15.993,15.681,15.826,924939,0
3/25/1992,15.826,16.39,15.681,16.14,1731483,0
3/26/1992,16.14,16.349,16.077,16.223,1476685,0
3/27/1992,15.91,16.077,15.743,15.764,1063258,0
3/30/1992,15.681,15.764,15.555,15.722,759415,0
3/31/1992,15.66,15.973,15.66,15.681,664777,0
4/1/1992,15.514,15.66,15.514,15.66,818804,0
4/2/1992,15.66,15.973,15.514,15.681,1329171,0
4/3/1992,15.66,15.681,15.137,15.137,2146058,0
4/6/1992,15.158,15.492,15.158,15.41,1255220,0
4/7/1992,15.681,15.681,15.158,15.221,880109,0
4/8/1992,15.012,15.137,14.677,14.907,1848346,0
4/9/1992,14.928,15.179,14.907,15.054,1947199,0
4/10/1992,15.179,15.305,15.137,15.137,1463273,0
4/13/1992,14.97,16.432,14.907,16.411,1054063,0
4/14/1992,16.411,16.411,15.848,15.973,4455342,0
4/15/1992,16.014,16.662,16.014,16.599,2773668,0
4/16/1992,16.578,17.079,16.557,17.058,4136555,0
4/20/1992,16.913,17.413,16.828,17.309,2044523,0
4/21/1992,17.183,17.226,16.807,16.933,1296984,0
4/22/1992,16.892,16.995,16.683,16.683,839111,0
4/23/1992,16.725,16.828,16.474,16.807,1590479,0
4/24/1992,16.766,17.162,16.746,17.058,1110004,0
4/27/1992,16.787,16.913,16.474,16.474,964405,0
4/28/1992,16.411,16.787,16.411,16.746,959040,0
4/29/1992,16.807,16.807,16.578,16.683,940650,0
4/30/1992,16.828,17.371,16.828,17.309,2763707,0
5/1/1992,17.162,17.247,17.039,17.039,1093145,0
5/4/1992,17.203,17.247,16.954,16.954,1259052,0
5/5/1992,16.892,17.039,16.892,16.892,788154,0
5/6/1992,16.913,17.039,16.662,16.683,1162496,0
5/7/1992,16.725,16.954,16.683,16.913,1096210,0
5/8/1992,17.058,17.079,16.828,16.954,1200813,0
5/11/1992,17.058,17.497,17.039,17.476,1360205,0
5/12/1992,17.456,17.456,17.289,17.309,1118817,0
5/13/1992,17.289,17.58,17.289,17.413,1373999,0
5/14/1992,17.33,17.371,17.162,17.226,1130311,0
5/15/1992,17.226,17.247,16.871,16.913,1765967,0
5/18/1992,16.975,17.309,16.913,17.289,1150236,0
5/19/1992,17.247,17.413,16.995,17.33,1913867,0
5/20/1992,17.289,17.371,17.142,17.203,837963,0
5/21/1992,17.203,17.203,17.058,17.162,959424,0
5/22/1992,17.226,17.289,17.142,17.203,854822,0
5/26/1992,17.226,17.371,17.162,17.289,725314,0
5/27/1992,17.289,17.309,17.162,17.203,562857,0
5/28/1992,17.226,17.392,17.142,17.392,701177,0
5/29/1992,17.371,17.538,17.309,17.371,1548718,0
6/1/1992,17.226,17.643,17.226,17.623,2225755,0
6/2/1992,17.58,17.747,17.58,17.643,2057550,0
6/3/1992,17.705,17.873,17.538,17.873,1000039,0
6/4/1992,17.832,18.04,17.81,17.81,2413120,0
6/5/1992,17.81,17.81,17.58,17.664,804628,0
6/8/1992,17.664,17.705,17.559,17.664,471666,0
6/9/1992,17.664,17.664,17.33,17.392,1151385,0
6/10/1992,17.392,17.392,17.079,17.142,1584351,0
6/11/1992,17.142,17.142,16.828,16.954,1833787,0
6/12/1992,17.058,17.142,16.975,17.121,1219203,0
6/15/1992,17.058,17.121,16.995,17.079,680486,0
6/16/1992,17.142,17.371,17.079,17.079,989694,0
6/17/1992,17.121,17.33,17.039,17.226,1805050,0
6/18/1992,17.162,17.162,16.516,16.578,1751409,0
6/19/1992,16.578,16.662,16.432,16.432,1166711,0
6/22/1992,16.432,16.495,16.161,16.495,1149469,0
6/23/1992,16.474,16.557,16.349,16.39,554044,0
6/24/1992,16.328,16.599,16.243,16.474,1159431,0
6/25/1992,16.516,16.683,16.516,16.557,1451013,0
6/26/1992,16.578,16.662,16.432,16.495,633357,0
6/29/1992,16.516,16.871,16.516,16.746,1021493,0
6/30/1992,16.828,16.975,16.746,16.975,929537,0
7/1/1992,16.954,17.371,16.828,17.371,1621133,0
7/2/1992,17.413,17.413,16.807,16.807,2119238,0
7/6/1992,16.807,16.828,16.097,16.432,1728419,0
7/7/1992,16.39,16.411,15.993,16.014,2185905,0
7/8/1992,15.993,16.243,15.993,16.223,1451395,0
7/9/1992,16.328,16.725,16.306,16.516,990077,0
7/10/1992,16.516,16.557,16.306,16.328,962873,0
7/13/1992,16.432,16.495,16.183,16.432,847925,0
7/14/1992,16.411,16.599,16.328,16.578,591210,0
7/15/1992,16.578,16.578,16.097,16.097,1472469,0
7/16/1992,16.097,16.39,16.077,16.161,1773630,0
7/17/1992,16.223,16.432,16.14,16.265,1738763,0
7/20/1992,16.223,16.223,15.993,16.014,1301198,0
7/21/1992,16.077,16.14,15.91,15.931,1106174,0
7/22/1992,15.826,15.973,15.826,15.889,883176,0
7/23/1992,15.993,15.993,15.806,15.91,820339,0
7/24/1992,15.91,16.223,15.91,16.161,842176,0
7/27/1992,16.183,16.243,16.161,16.183,732594,0
7/28/1992,16.183,16.495,16.183,16.474,1652554,0
7/29/1992,16.787,16.954,16.683,16.871,1698915,0
7/30/1992,16.807,16.828,16.495,16.578,926472,0
7/31/1992,16.578,16.662,16.474,16.495,544849,0
8/3/1992,16.411,16.495,16.328,16.39,605004,0
8/4/1992,16.37,16.37,16.161,16.161,695429,0
8/5/1992,16.14,16.223,15.931,16.014,843711,0
8/6/1992,15.993,16.014,15.826,15.826,733362,0
8/7/1992,15.848,15.973,15.764,15.826,1421510,0
8/10/1992,15.826,15.826,15.577,15.597,1100426,0
8/11/1992,15.577,15.597,15.41,15.41,1147553,0
8/12/1992,15.41,15.577,15.346,15.389,1323039,0
8/13/1992,15.283,15.471,15.243,15.262,1459827,0
8/14/1992,15.346,15.43,15.283,15.389,2080540,0
8/17/1992,15.41,15.514,15.179,15.283,1862524,0
8/18/1992,15.243,15.389,15.179,15.243,1491245,0
8/19/1992,15.262,15.346,15.2,15.243,839881,0
8/20/1992,15.262,15.326,15.243,15.262,441014,0
8/21/1992,15.326,15.43,14.554,14.554,3122341,0
8/24/1992,14.511,14.511,14.283,14.301,1619601,0
8/25/1992,14.365,14.554,14.283,14.385,1203494,0
8/26/1992,14.448,14.554,14.365,14.511,1095061,0
8/27/1992,14.448,14.762,14.219,14.511,2152956,0
8/28/1992,14.615,14.928,14.594,14.907,672057,0
8/31/1992,14.907,15.012,14.532,14.532,624545,0
9/1/1992,14.594,14.741,14.469,14.657,1064409,0
9/2/1992,14.741,15.283,14.677,15.262,2349898,0
9/3/1992,15.262,15.262,15.096,15.179,998122,0
9/4/1992,14.991,15.075,14.928,14.95,559408,0
9/8/1992,14.95,15.012,14.615,14.741,724932,0
9/9/1992,14.783,15.012,14.677,15.012,776276,0
9/10/1992,15.283,15.577,15.243,15.577,932601,0
9/11/1992,15.577,15.577,15.346,15.346,639104,0
9/14/1992,15.639,15.91,15.577,15.806,2007739,0
9/15/1992,15.681,15.681,15.346,15.346,804628,0
9/16/1992,15.243,15.681,15.243,15.492,936434,0
9/17/1992,15.577,15.597,15.283,15.346,836430,0
9/18/1992,15.283,15.43,15.283,15.41,949462,0
9/21/1992,15.43,15.43,15.283,15.41,265144,0
9/22/1992,15.43,15.43,15.179,15.2,819954,0
9/23/1992,15.158,15.2,15.012,15.096,814590,0
9/24/1992,15.075,15.283,15.075,15.243,426069,0
9/25/1992,15.179,15.179,14.741,14.928,741791,0
9/28/1992,14.991,15.034,14.907,15.012,575118,0
9/29/1992,15.034,15.034,14.762,14.762,481245,0
9/30/1992,14.741,14.928,14.741,14.907,568987,0
10/1/1992,14.95,14.991,14.698,14.741,532587,0
10/2/1992,14.783,14.783,14.385,14.511,951760,0
10/5/1992,14.344,14.469,14.114,14.427,1890495,0
10/6/1992,14.511,14.554,14.365,14.532,1290853,0
10/7/1992,14.532,14.532,14.385,14.448,828001,0
10/8/1992,14.385,14.511,14.261,14.448,1339515,0
10/9/1992,14.448,14.594,14.261,14.427,1212306,0
10/12/1992,14.427,14.615,14.427,14.594,781255,0
10/13/1992,14.677,14.928,14.615,14.846,1196980,0
10/14/1992,14.783,14.846,14.677,14.677,539101,0
10/15/1992,14.554,14.594,14.385,14.448,998888,0
10/16/1992,14.427,14.865,14.427,14.846,1178974,0
10/19/1992,14.783,15.075,14.783,15.075,1007317,0
10/20/1992,15.179,15.179,14.95,15.096,726848,0
10/21/1992,15.41,15.41,15.262,15.262,1059429,0
10/22/1992,15.41,15.577,15.283,15.43,1718458,0
10/23/1992,15.43,15.471,15.326,15.41,987010,0
10/26/1992,15.346,15.597,15.283,15.555,1036823,0
10/27/1992,15.597,15.597,15.283,15.283,1142189,0
10/28/1992,15.283,15.826,15.283,15.722,1449097,0
10/29/1992,15.722,15.806,15.722,15.743,1212690,0
10/30/1992,15.743,15.743,15.577,15.681,764779,0
11/2/1992,15.619,15.785,15.577,15.722,1347943,0
11/3/1992,15.722,15.785,15.701,15.743,677803,0
11/4/1992,15.701,15.785,15.701,15.701,274724,0
11/5/1992,15.66,15.66,15.555,15.577,661327,0
11/6/1992,15.639,15.639,15.492,15.577,857887,0
11/9/1992,15.514,15.577,15.43,15.471,453273,0
11/10/1992,15.577,15.577,15.305,15.305,617648,0
11/11/1992,15.262,15.389,15.221,15.262,657114,0
11/12/1992,15.262,15.346,15.221,15.346,1310012,0
11/13/1992,15.262,15.262,15.034,15.034,1143721,0
11/16/1992,14.928,14.928,14.594,14.615,2423464,0
11/17/1992,14.698,14.698,14.511,14.511,1706961,0
11/18/1992,14.636,14.825,14.636,14.762,1150618,0
11/19/1992,14.783,14.928,14.762,14.825,1761370,0
11/20/1992,14.865,15.034,14.825,15.034,1510784,0
11/23/1992,15.012,15.137,14.95,15.034,855586,0
11/24/1992,15.034,15.326,15.034,15.262,920726,0
11/25/1992,15.326,15.471,15.326,15.41,1165178,0
11/27/1992,15.492,15.619,15.492,15.514,1501207,0
11/30/1992,15.619,15.953,15.514,15.868,2087818,0
12/1/1992,15.889,16.223,15.806,16.056,1870953,0
12/2/1992,16.119,16.119,15.953,15.953,1311160,0
12/3/1992,15.953,15.973,15.785,15.826,1297368,0
12/4/1992,15.868,15.973,15.826,15.868,1116519,0
12/7/1992,15.868,15.868,15.722,15.868,676654,0
12/8/1992,15.889,16.097,15.743,16.014,663244,0
12/9/1992,16.014,16.495,15.889,16.495,2286293,0
12/10/1992,16.39,16.453,16.265,16.306,1467106,0
12/11/1992,16.265,16.349,16.056,16.265,680869,0
12/14/1992,16.183,16.37,16.056,16.056,690064,0
12/15/1992,16.014,16.14,15.973,16.097,610752,0
12/16/1992,16.14,16.202,16.014,16.056,505000,0
12/17/1992,16.035,16.183,16.035,16.119,1182804,0
12/18/1992,16.223,16.349,16.14,16.306,1282808,0
12/21/1992,16.39,16.432,16.265,16.265,1162879,0
12/22/1992,16.265,16.265,16.056,16.183,1038737,0
12/23/1992,16.14,16.223,16.035,16.119,679719,0
12/24/1992,16.183,16.202,16.056,16.056,323383,0
12/28/1992,16.056,16.056,15.91,15.953,548680,0
12/29/1992,15.973,16.119,15.953,15.973,983179,0
12/30/1992,16.035,16.223,16.035,16.223,518794,0
12/31/1992,16.285,16.285,16.183,16.202,708455,0
1/4/1993,16.285,16.599,16.202,16.516,1824592,0
1/5/1993,16.578,16.746,16.495,16.536,1965209,0
1/6/1993,16.495,16.516,16.39,16.432,1073605,0
1/7/1993,16.39,16.599,15.889,16.39,3646116,0
1/8/1993,15.953,16.14,15.91,15.953,1849497,0
1/11/1993,15.889,16.035,15.785,16.035,1238360,0
1/12/1993,16.097,16.097,15.66,15.785,1399287,0
1/13/1993,15.158,15.514,15.034,15.514,5155369,0
1/14/1993,15.555,15.66,15.471,15.514,1770182,0
1/15/1993,15.555,15.785,15.555,15.743,1077435,0
1/18/1993,15.722,15.743,15.639,15.743,370512,0
1/19/1993,15.743,15.743,15.555,15.577,1011532,0
1/20/1993,15.66,15.722,15.514,15.555,670908,0
1/21/1993,15.639,15.639,15.471,15.639,1031456,0
1/22/1993,15.639,15.973,15.577,15.889,1192766,0
1/25/1993,16.014,16.223,15.953,16.097,1403118,0
1/26/1993,16.119,16.265,16.097,16.097,1016514,0
1/27/1993,16.119,16.453,16.119,16.37,915361,0
1/28/1993,16.432,16.787,16.349,16.787,2115406,0
1/29/1993,16.746,16.871,16.703,16.828,1761754,0
2/1/1993,16.725,16.725,16.536,16.64,2304300,0
2/2/1993,16.536,16.766,16.516,16.766,776276,0
2/3/1993,16.662,16.892,16.662,16.828,1084332,0
2/4/1993,16.828,17.289,16.828,17.289,2292809,0
2/5/1993,17.162,17.832,17.162,17.664,2280930,0
2/8/1993,17.559,17.601,17.392,17.392,755967,0
2/9/1993,17.289,17.289,17.121,17.121,438714,0
2/10/1993,17.121,17.142,16.849,17.058,725698,0
2/11/1993,17.162,17.351,17.079,17.079,822253,0
2/12/1993,17.142,17.203,16.828,16.828,351738,0
2/16/1993,16.849,16.892,16.14,16.328,1928808,0
2/17/1993,16.265,16.662,16.202,16.536,2130732,0
2/18/1993,16.599,16.746,16.223,16.453,1565195,0
2/19/1993,16.328,16.328,16.035,16.183,3215063,0
2/22/1993,16.14,16.223,16.014,16.14,1312312,0
2/23/1993,16.202,16.285,16.097,16.202,822636,0
2/24/1993,16.183,16.349,16.14,16.328,749838,0
2/25/1993,16.265,16.285,15.953,16.056,1927659,0
2/26/1993,16.056,16.056,15.806,15.953,1362122,0
3/1/1993,15.973,16.119,15.701,15.743,1294302,0
3/2/1993,15.639,15.973,15.492,15.953,1958311,0
3/3/1993,15.953,16.119,15.701,15.889,1397755,0
3/4/1993,15.91,15.953,15.555,15.577,1734166,0
3/5/1993,15.722,16.119,15.722,15.889,2518487,0
3/8/1993,16.097,16.37,16.014,16.37,1923829,0
3/9/1993,16.432,16.683,16.37,16.683,1583583,0
3/10/1993,16.683,16.683,16.265,16.349,1160964,0
3/11/1993,16.202,16.202,15.953,16.119,1178586,0
3/12/1993,15.868,15.868,15.639,15.806,1802751,0
3/15/1993,15.806,16.097,15.806,16.097,1292387,0
3/16/1993,16.097,16.097,15.973,16.056,687383,0
3/17/1993,16.097,16.097,15.91,16.056,1928426,0
3/18/1993,15.973,16.265,15.973,16.119,1097361,0
3/19/1993,16.119,16.119,15.91,15.953,836430,0
3/22/1993,15.91,16.119,15.806,15.953,1363654,0
3/23/1993,15.953,15.973,15.701,15.701,1993945,0
3/24/1993,15.722,15.826,15.577,15.66,1444499,0
3/25/1993,15.66,15.66,15.577,15.597,926472,0
3/26/1993,15.577,15.577,15.389,15.471,754818,0
3/29/1993,15.471,15.555,15.389,15.43,744089,0
3/30/1993,15.346,15.389,14.636,14.95,2749530,0
3/31/1993,15.034,15.075,14.677,14.677,2657189,0
4/1/1993,14.846,14.846,14.698,14.762,2339553,0
4/2/1993,14.762,14.762,14.615,14.677,2624620,0
4/5/1993,14.698,14.846,14.49,14.532,1770566,0
4/6/1993,14.636,14.636,14.24,14.301,2304300,0
4/7/1993,14.301,14.407,14.01,14.178,2520403,0
4/8/1993,13.99,14.093,13.425,13.739,5978772,0
4/12/1993,13.78,14.072,13.739,14.072,1684739,0
4/13/1993,14.135,14.178,14.093,14.178,1449863,0
4/14/1993,14.156,14.365,14.135,14.24,1483964,0
4/15/1993,14.301,14.448,14.301,14.365,1285107,0
4/16/1993,14.385,14.532,14.283,14.49,1729951,0
4/19/1993,14.49,14.636,14.322,14.469,1412315,0
4/20/1993,14.469,14.677,14.469,14.677,1729568,0
4/21/1993,14.615,15.075,14.574,14.991,1533774,0
4/22/1993,14.928,14.95,14.762,14.783,981264,0
4/23/1993,14.719,14.719,14.532,14.532,923791,0
4/26/1993,14.554,14.928,14.554,14.865,882793,0
4/27/1993,14.887,14.95,14.846,14.95,744856,0
4/28/1993,14.887,14.95,14.762,14.846,543315,0
4/29/1993,14.887,15.034,14.803,15.012,799264,0
4/30/1993,14.95,15.117,14.928,15.034,552894,0
5/3/1993,15.137,15.137,14.846,14.928,1244491,0
5/4/1993,14.95,14.95,14.783,14.783,1442585,0
5/5/1993,14.762,14.783,14.677,14.698,1508869,0
5/6/1993,14.762,14.846,14.698,14.698,760948,0
5/7/1993,14.762,14.762,14.511,14.554,1278208,0
5/10/1993,14.554,14.615,14.448,14.469,1841449,0
5/11/1993,14.469,14.719,14.407,14.719,883560,0
5/12/1993,14.762,15.179,14.719,15.096,770145,0
5/13/1993,15.243,15.326,15.096,15.096,995823,0
5/14/1993,15.137,15.221,14.991,15.054,570521,0
5/17/1993,15.096,15.283,15.096,15.243,461321,0
5/18/1993,15.243,15.534,15.158,15.45,1981683,0
5/19/1993,15.45,15.785,15.326,15.722,1800068,0
5/20/1993,15.785,15.868,15.471,15.555,1254837,0
5/21/1993,15.471,15.492,15.305,15.471,1747960,0
5/24/1993,15.41,15.534,15.305,15.534,671290,0
5/25/1993,15.45,15.848,15.45,15.848,1215756,0
5/26/1993,15.826,15.826,15.681,15.722,725314,0
5/27/1993,15.722,15.785,15.639,15.785,372812,0
5/28/1993,15.764,15.785,15.41,15.45,382390,0
6/1/1993,15.492,15.701,15.45,15.681,677803,0
6/2/1993,15.639,15.868,15.639,15.868,568604,0
6/3/1993,15.868,15.868,15.764,15.868,283152,0
6/4/1993,15.868,16.035,15.785,15.953,913445,0
6/7/1993,15.993,16.014,15.868,15.868,650982,0
6/8/1993,15.868,15.868,15.701,15.701,626462,0
6/9/1993,15.639,15.701,15.471,15.492,666308,0
6/10/1993,15.534,15.534,15.389,15.41,329133,0
6/11/1993,15.471,15.471,15.137,15.179,852523,0
6/14/1993,15.179,15.243,15.012,15.243,1333766,0
6/15/1993,15.179,15.179,14.928,14.991,1353691,0
6/16/1993,14.991,15.075,14.928,15.054,515729,0
6/17/1993,15.054,15.326,15.054,15.283,893137,0
6/18/1993,15.243,15.555,15.221,15.45,2367904,0
6/21/1993,15.45,15.597,15.45,15.471,1362504,0
6/22/1993,15.471,15.597,15.471,15.534,670908,0
6/23/1993,15.534,15.555,15.389,15.471,537568,0
6/24/1993,15.492,15.722,15.492,15.681,935669,0
6/25/1993,15.619,15.722,15.597,15.639,616882,0
6/28/1993,15.639,15.639,15.555,15.619,505767,0
6/29/1993,15.848,15.953,15.701,15.785,2908540,0
6/30/1993,15.953,16.077,15.91,16.014,2935361,0
7/1/1993,16.014,16.536,16.014,16.495,3045710,0
7/2/1993,16.411,16.453,16.265,16.37,1806583,0
7/6/1993,16.306,16.37,16.077,16.077,852906,0
7/7/1993,16.14,16.14,16.014,16.097,915743,0
7/8/1993,16.097,16.14,16.014,16.077,1384725,0
7/9/1993,16.014,16.39,16.014,16.37,808459,0
7/12/1993,16.37,16.37,16.077,16.14,610752,0
7/13/1993,16.161,16.183,16.035,16.161,723400,0
7/14/1993,16.14,16.328,16.14,16.328,1308862,0
7/15/1993,16.39,16.39,16.223,16.39,798881,0
7/16/1993,16.328,16.37,16.014,16.035,1447565,0
7/19/1993,16.035,16.14,16.014,16.097,535270,0
7/20/1993,16.097,16.161,16.077,16.14,759034,0
7/21/1993,16.077,16.077,15.931,16.014,640254,0
7/22/1993,16.014,16.035,15.91,15.91,724932,0
7/23/1993,15.953,16.14,15.953,16.14,1557915,0
7/26/1993,16.14,16.306,16.14,16.243,444844,0
7/27/1993,16.306,16.703,16.306,16.599,1364805,0
7/28/1993,16.599,16.933,16.599,16.849,723016,0
7/29/1993,16.787,16.871,16.39,16.411,1173990,0
7/30/1993,16.37,16.39,16.265,16.306,537952,0
8/2/1993,16.37,16.599,16.328,16.516,821105,0
8/3/1993,16.557,16.995,16.557,16.913,1313077,0
8/4/1993,16.913,16.995,16.828,16.849,637191,0
8/5/1993,16.766,16.766,16.557,16.683,975133,0
8/6/1993,16.683,16.683,16.453,16.474,526841,0
8/9/1993,16.557,16.683,16.37,16.37,709605,0
8/10/1993,16.39,16.746,16.39,16.703,890073,0
8/11/1993,16.766,16.828,16.662,16.683,820720,0
8/12/1993,16.766,16.766,16.536,16.599,835663,0
8/13/1993,16.599,16.662,16.453,16.474,545997,0
8/16/1993,16.557,17.142,16.536,16.995,2631517,0
8/17/1993,16.975,17.121,16.933,17.079,2238400,0
8/18/1993,17.079,17.268,17.079,17.142,2625771,0
8/19/1993,17.121,17.162,17.058,17.121,639488,0
8/20/1993,17.058,17.142,17.058,17.121,1074754,0
8/23/1993,17.058,17.203,16.975,17.162,1328404,0
8/24/1993,17.142,17.456,17.121,17.434,1030689,0
8/25/1993,17.456,17.601,17.371,17.601,1141039,0
8/26/1993,17.538,17.956,17.538,17.685,1928808,0
8/27/1993,17.434,17.497,17.079,17.434,1194299,0
8/30/1993,17.434,17.538,17.434,17.456,639104,0
8/31/1993,17.434,17.434,17.268,17.289,633740,0
9/1/1993,17.203,17.309,17.162,17.289,806161,0
9/2/1993,17.268,17.289,16.766,16.807,1093145,0
9/3/1993,16.807,17.162,16.807,17.121,816123,0
9/7/1993,17.058,17.079,16.766,16.807,886240,0
9/8/1993,16.62,16.683,16.161,16.474,2114639,0
9/9/1993,16.453,16.599,16.432,16.599,650982,0
9/10/1993,16.516,16.516,16.306,16.474,1214988,0
9/13/1993,16.474,16.516,16.37,16.432,537568,0
9/14/1993,16.37,16.474,16.285,16.39,973983,0
9/15/1993,16.37,16.516,16.161,16.453,908847,0
9/16/1993,16.474,16.703,16.328,16.703,844092,0
9/17/1993,16.683,16.766,16.453,16.453,1620368,0
9/20/1993,16.453,16.453,15.764,15.826,1332617,0
9/21/1993,15.785,15.785,15.179,15.389,4585998,0
9/22/1993,15.534,15.785,15.367,15.681,1728419,0
9/23/1993,15.681,15.701,15.471,15.514,664777,0
9/24/1993,15.534,15.701,15.41,15.639,661712,0
9/27/1993,15.701,15.973,15.701,15.848,641404,0
9/28/1993,15.848,15.848,15.555,15.619,685467,0
9/29/1993,15.534,15.534,15.326,15.389,1208858,0
9/30/1993,15.179,15.471,15.179,15.45,1287787,0
10/1/1993,15.41,15.993,15.389,15.826,1025711,0
10/4/1993,15.785,15.848,15.681,15.848,970151,0
10/5/1993,15.868,16.014,15.555,15.555,973983,0
10/6/1993,15.555,15.743,15.555,15.639,919958,0
10/7/1993,15.619,15.91,15.619,15.764,628376,0
10/8/1993,15.785,15.848,15.534,15.597,997357,0
10/11/1993,15.179,15.41,15.137,15.389,992374,0
10/12/1993,15.471,15.555,15.389,15.534,758649,0
10/13/1993,15.471,15.514,15.45,15.514,324917,0
10/14/1993,15.555,15.555,15.305,15.326,1729568,0
10/15/1993,15.367,15.471,15.326,15.367,971685,0
10/18/1993,15.179,15.701,15.179,15.639,1283573,0
10/19/1993,15.41,15.868,15.41,15.826,1297368,0
10/20/1993,15.764,15.785,15.619,15.639,598491,0
10/21/1993,15.681,15.681,15.534,15.597,481627,0
10/22/1993,15.639,15.993,15.639,15.868,1387792,0
10/25/1993,15.993,16.285,15.931,16.285,1761754,0
10/26/1993,16.223,16.223,15.868,16.014,1054447,0
10/27/1993,15.931,15.973,15.701,15.764,1170159,0
10/28/1993,15.764,15.973,15.555,15.555,1744510,0
10/29/1993,15.619,15.764,15.597,15.639,2144910,0
11/1/1993,15.619,15.743,15.514,15.681,1666731,0
11/2/1993,15.681,15.953,15.367,15.743,1788958,0
11/3/1993,15.743,15.743,15.389,15.471,1345264,0
11/4/1993,15.66,15.701,15.597,15.619,1046400,0
11/5/1993,15.619,15.826,15.514,15.743,870531,0
11/8/1993,15.743,15.848,15.619,15.764,477796,0
11/9/1993,15.701,15.826,15.701,15.826,726081,0
11/10/1993,15.826,16.183,15.826,16.14,1132610,0
11/11/1993,16.14,16.265,15.973,16.035,1240659,0
11/12/1993,16.035,16.223,16.035,16.119,902716,0
11/15/1993,16.183,16.223,15.91,16.035,828384,0
11/16/1993,16.035,16.056,15.848,16.035,691596,0
11/17/1993,15.953,16.183,15.743,15.91,1195831,0
11/18/1993,15.953,15.953,15.701,15.848,429900,0
11/19/1993,15.848,16.285,15.764,16.265,1518065,0
11/22/1993,16.14,16.828,16.14,16.599,1985516,0
11/23/1993,16.64,17.039,16.599,16.703,903866,0
11/24/1993,16.599,16.599,16.349,16.453,733745,0
11/26/1993,16.432,16.495,16.432,16.453,357869,0
11/29/1993,16.432,16.495,16.183,16.183,1042184,0
11/30/1993,16.14,16.183,15.993,16.035,624929,0
12/1/1993,16.14,16.432,16.077,16.265,1138740,0
12/2/1993,16.077,16.37,16.077,16.285,1137208,0
12/3/1993,16.285,16.285,15.993,16.077,565156,0
12/6/1993,16.14,16.223,15.889,15.91,722633,0
12/7/1993,15.973,16.119,15.973,16.035,722249,0
12/8/1993,16.035,16.807,16.035,16.787,1846046,0
12/9/1993,16.662,17.1,16.516,16.557,1460975,0
12/10/1993,16.662,16.807,16.557,16.746,588911,0
12/13/1993,16.807,17.079,16.787,17.039,1674777,0
12/14/1993,17.1,17.183,16.746,16.746,915743,0
12/15/1993,16.871,16.871,16.265,16.349,1759836,0
12/16/1993,16.432,16.453,16.14,16.265,1462507,0
12/17/1993,16.265,16.285,16.183,16.183,1670946,0
12/20/1993,16.202,16.37,16.035,16.119,2206981,0
12/21/1993,16.14,16.14,15.764,15.826,1569791,0
12/22/1993,15.681,15.993,15.534,15.848,1443733,0
12/23/1993,15.889,15.91,15.743,15.806,587761,0
12/27/1993,15.764,15.973,15.743,15.889,667457,0
12/28/1993,15.889,16.183,15.848,16.14,739876,0
12/29/1993,16.183,16.265,15.993,16.056,680869,0
12/30/1993,16.119,16.14,15.91,16.056,504234,0
12/31/1993,15.993,16.328,15.993,16.056,601173,0
1/3/1994,16.056,16.432,15.953,16.349,1021493,0
1/4/1994,16.285,16.349,16.223,16.328,993524,0
1/5/1994,16.328,16.725,16.183,16.725,2573276,0
1/6/1994,16.725,16.892,16.578,16.64,1456760,0
1/7/1994,16.662,16.807,16.662,16.725,1093912,0
1/10/1994,16.787,17.183,16.703,17.162,1682440,0
1/11/1994,17.1,17.309,16.516,16.578,2137630,0
1/12/1994,16.557,16.871,16.349,16.871,1307329,0
1/13/1994,16.662,17.079,16.516,16.954,2165599,0
1/14/1994,17.017,17.121,16.871,16.892,584697,0
1/17/1994,16.892,17.226,16.828,17.183,1312312,0
1/18/1994,17.247,17.247,16.954,17.1,1621520,0
1/19/1994,17.079,17.33,17.079,17.33,1606957,0
1/20/1994,17.309,17.309,17.162,17.226,1338749,0
1/21/1994,17.162,17.497,17.039,17.1,7341660,0
1/24/1994,17.268,17.643,17.268,17.497,2476340,0
1/25/1994,17.476,17.726,17.392,17.538,1188167,0
1/26/1994,17.559,17.726,17.559,17.705,2012336,0
1/27/1994,17.705,17.873,17.705,17.705,2649142,0
1/28/1994,17.873,17.873,17.705,17.768,1241044,0
1/31/1994,18.436,18.583,18.29,18.416,5564963,0
2/1/1994,18.562,18.645,18.436,18.478,4861488,0
2/2/1994,18.436,18.583,18.416,18.436,1758688,0
2/3/1994,18.478,18.478,18.123,18.207,2838039,0
2/4/1994,18.207,18.227,17.705,17.705,3039962,0
2/7/1994,17.559,18.269,17.559,18.187,3259126,0
2/8/1994,18.332,18.519,18.332,18.478,3025786,0
2/9/1994,18.416,18.875,18.374,18.729,2792060,0
2/10/1994,18.791,19.083,18.374,18.436,3328096,0
2/11/1994,18.207,18.29,18.082,18.187,1277443,0
2/14/1994,18.144,18.519,18.144,18.227,1928043,0
2/15/1994,18.187,18.269,18.082,18.187,1519597,0
2/16/1994,18.187,18.519,18.144,18.519,1113068,0
2/17/1994,18.666,18.729,18.332,18.332,1538756,0
2/18/1994,18.332,18.353,18.123,18.144,1708877,0
2/22/1994,18.082,18.227,17.913,17.913,1037971,0
2/23/1994,17.913,17.934,17.623,17.685,1623433,0
2/24/1994,17.623,17.832,17.623,17.747,1395457,0
2/25/1994,17.81,17.913,17.747,17.747,1756005,0
2/28/1994,17.832,17.832,17.518,17.518,1951033,0
3/1/1994,17.518,17.538,17.039,17.33,4147668,0
3/2/1994,17.226,17.81,17.1,17.81,2307367,0
3/3/1994,17.768,17.768,17.392,17.413,1579753,0
3/4/1994,17.456,17.685,17.456,17.476,1073986,0
3/7/1994,17.601,17.747,17.518,17.559,914211,0
3/8/1994,17.559,17.559,17.226,17.392,1405035,0
3/9/1994,17.456,17.538,17.33,17.413,1568643,0
3/10/1994,17.162,17.162,16.933,17.017,2215410,0
3/11/1994,16.995,17.226,16.995,17.226,915361,0
3/14/1994,17.226,17.413,17.1,17.1,1055212,0
3/15/1994,17.162,17.226,17.079,17.121,1279743,0
3/16/1994,17.309,17.371,17.162,17.162,876280,0
3/17/1994,17.226,17.601,17.226,17.559,1109238,0
3/18/1994,17.601,17.998,17.601,17.934,2116172,0
3/21/1994,17.913,17.977,17.768,17.934,750221,0
3/22/1994,17.977,18.269,17.977,18.227,1387792,0
3/23/1994,18.144,18.498,17.913,18.332,1259052,0
3/24/1994,18.332,18.374,18.04,18.207,626076,0
3/25/1994,18.332,18.332,17.747,17.747,978963,0
3/28/1994,17.747,17.768,17.538,17.623,627994,0
3/29/1994,17.664,17.664,17.371,17.371,701177,0
3/30/1994,17.121,17.121,16.703,16.703,2716579,0
3/31/1994,16.725,16.871,16.453,16.662,2220774,0
4/4/1994,16.223,16.933,16.223,16.787,3001647,0
4/5/1994,16.892,16.933,16.703,16.746,1339897,0
4/6/1994,16.849,16.892,16.725,16.849,1843749,0
4/7/1994,16.787,16.871,16.64,16.849,1111152,0
4/8/1994,16.787,16.849,16.285,16.599,2058698,0
4/11/1994,16.933,16.933,16.64,16.662,1519216,0
4/12/1994,16.662,16.807,16.599,16.662,2258705,0
4/13/1994,16.516,16.64,16.183,16.183,1146405,0
4/14/1994,16.119,16.285,16.056,16.161,1014216,0
4/15/1994,15.993,16.056,15.764,15.764,1404651,0
4/18/1994,15.639,15.639,15.41,15.45,1675925,0
4/19/1994,15.389,15.41,14.95,15.117,3390934,0
4/20/1994,15.305,15.45,15.096,15.41,2669069,0
4/21/1994,15.597,15.639,15.471,15.534,2120770,0
4/22/1994,15.555,15.785,15.471,15.764,1209626,0
4/25/1994,15.764,15.973,15.555,15.973,1659450,0
4/26/1994,16.119,16.119,15.889,15.993,441014,0
4/28/1994,15.993,15.993,15.555,15.785,975900,0
4/29/1994,15.743,15.889,15.701,15.826,352886,0
5/2/1994,15.889,16.683,15.743,16.495,1164030,0
5/3/1994,16.453,16.495,16.183,16.265,1186252,0
5/4/1994,16.265,16.265,16.097,16.183,926856,0
5/5/1994,16.119,16.202,16.097,16.119,390054,0
5/6/1994,16.119,16.202,15.953,15.993,857504,0
5/9/1994,16.035,16.035,15.848,15.91,1073986,0
5/10/1994,15.953,16.035,15.743,15.848,1123032,0
5/11/1994,15.848,15.91,15.743,15.826,836815,0
5/12/1994,15.826,15.889,15.764,15.764,555577,0
5/13/1994,15.806,16.119,15.806,16.056,749838,0
5/16/1994,16.056,16.265,15.848,15.993,1133377,0
5/17/1994,16.035,16.536,16.035,16.495,1012298,0
5/18/1994,16.746,16.849,16.495,16.766,1661749,0
5/19/1994,16.746,16.892,16.64,16.683,899651,0
5/20/1994,16.746,16.849,16.62,16.703,736426,0
5/23/1994,16.64,16.703,16.474,16.536,868615,0
5/24/1994,16.599,16.64,16.243,16.285,754051,0
5/25/1994,16.285,16.495,16.056,16.495,859418,0
5/26/1994,16.453,16.599,16.349,16.39,744089,0
5/27/1994,16.39,16.557,16.39,16.453,341392,0
5/31/1994,16.495,16.599,16.453,16.536,416492,0
6/1/1994,16.536,16.536,16.265,16.474,664011,0
6/2/1994,16.474,16.599,16.453,16.474,642553,0
6/3/1994,16.474,16.62,16.474,16.536,571669,0
6/6/1994,16.495,16.683,16.474,16.62,627994,0
6/7/1994,16.557,16.766,16.285,16.349,516877,0
6/8/1994,16.453,16.557,16.349,16.536,707306,0
6/9/1994,16.683,16.703,16.557,16.683,625313,0
6/10/1994,16.683,17.268,16.683,17.079,1400435,0
6/13/1994,17.142,17.664,17.142,17.623,1805050,0
6/14/1994,17.58,17.956,17.58,17.768,2556802,0
6/15/1994,17.705,17.768,17.434,17.434,1909268,0
6/16/1994,17.476,17.705,17.434,17.518,841028,0
6/17/1994,17.58,17.58,17.434,17.476,1051379,0
6/20/1994,17.413,17.434,17.142,17.203,850605,0
6/21/1994,17.142,17.413,16.995,17.413,1055598,0
6/22/1994,17.413,17.476,17.268,17.434,367830,0
6/23/1994,17.434,17.643,17.434,17.497,1212306,0
6/24/1994,17.497,17.497,16.828,16.975,1032991,0
6/27/1994,16.892,17.183,16.828,17.183,760183,0
6/28/1994,17.079,17.079,16.787,16.892,654049,0
6/29/1994,16.995,17.183,16.933,17.039,371279,0
6/30/1994,17.079,17.183,16.933,17.121,635656,0
7/1/1994,17.497,17.664,17.351,17.664,1041418,0
7/5/1994,17.664,17.913,17.623,17.768,952143,0
7/6/1994,17.664,18.102,17.664,18.019,1506570,0
7/7/1994,18.019,18.019,17.623,17.623,945247,0
7/8/1994,17.623,18.498,17.518,18.458,2809686,0
7/11/1994,18.395,18.583,18.249,18.353,2495498,0
7/12/1994,18.374,18.541,18.29,18.541,2545691,0
7/13/1994,18.604,18.729,18.436,18.519,2317330,0
7/14/1994,18.666,18.729,18.541,18.583,1597377,0
7/15/1994,18.519,18.812,18.498,18.812,2329591,0
7/18/1994,18.895,19.333,18.833,19.313,3751101,0
7/19/1994,19.188,19.272,19.168,19.188,2075559,0
7/20/1994,19.021,19.041,18.729,18.875,3235755,0
7/21/1994,18.791,18.938,18.583,18.938,1430323,0
7/22/1994,18.895,18.895,18.583,18.583,1715009,0
7/25/1994,18.458,18.604,18.436,18.498,1322655,0
7/26/1994,18.519,18.875,18.374,18.875,1630713,0
7/27/1994,18.749,18.791,18.207,18.227,2503925,0
7/28/1994,18.166,18.311,17.934,17.998,1722671,0
7/29/1994,18.06,18.374,18.06,18.311,1192383,0
8/1/1994,18.353,18.624,18.311,18.583,1754856,0
8/2/1994,18.645,18.77,18.624,18.77,1675544,0
8/3/1994,18.708,18.812,18.666,18.791,1108470,0
8/4/1994,18.77,18.791,18.645,18.645,1176290,0
8/5/1994,18.519,18.645,18.436,18.498,733362,0
8/8/1994,18.519,18.666,18.416,18.498,2155253,0
8/9/1994,18.498,18.583,18.436,18.562,576266,0
8/10/1994,18.624,18.77,18.478,18.519,894287,0
8/11/1994,18.416,18.478,18.269,18.374,1233764,0
8/12/1994,18.478,18.478,18.269,18.353,640639,0
8/15/1994,18.416,18.436,18.082,18.123,763630,0
8/16/1994,18.019,18.269,17.873,18.207,2222691,0
8/17/1994,18.207,18.207,18.082,18.166,1398904,0
8/18/1994,18.166,18.207,18.082,18.144,839111,0
8/19/1994,18.207,18.227,18.082,18.082,1997777,0
8/22/1994,18.082,18.227,18.06,18.166,975900,0
8/23/1994,18.227,18.374,18.207,18.207,1244108,0
8/24/1994,18.29,18.708,18.227,18.708,1906202,0
8/25/1994,18.708,18.791,18.645,18.77,1575156,0
8/26/1994,18.791,19.209,18.791,19.083,1775547,0
8/29/1994,18.875,19.355,18.875,19.272,1919229,0
8/30/1994,19.313,19.605,19.209,19.605,1436452,0
8/31/1994,19.605,19.814,19.46,19.752,2246445,0
9/1/1994,19.668,19.668,19.522,19.522,778956,0
9/2/1994,19.522,19.668,19.439,19.439,874364,0
9/6/1994,19.439,19.605,19.417,19.584,1189699,0
9/7/1994,19.522,19.564,19.417,19.417,527223,0
9/8/1994,19.46,19.668,19.439,19.584,974750,0
9/9/1994,19.46,19.564,19.439,19.501,1142189,0
9/12/1994,19.439,19.647,19.439,19.439,1272080,0
9/13/1994,19.501,19.814,19.501,19.752,1721523,0
9/14/1994,19.668,19.876,19.668,19.856,1516152,0
9/15/1994,20.002,20.087,19.876,20.087,1821141,0
9/16/1994,19.94,20.399,19.876,20.357,3613547,0
9/19/1994,20.317,20.44,20.087,20.168,1985899,0
9/20/1994,20.065,20.211,20.024,20.065,1870570,0
9/21/1994,20.149,20.149,19.94,20.002,1839533,0
9/22/1994,20.065,20.065,19.814,19.856,1777080,0
9/23/1994,19.814,20.024,19.814,19.918,2604313,0
9/26/1994,19.794,20.087,19.709,20.087,1226483,0
9/27/1994,20.211,20.504,20.211,20.504,2575195,0
9/28/1994,20.587,20.652,20.504,20.587,3323497,0
9/29/1994,20.525,20.525,20.168,20.168,1797002,0
9/30/1994,20.211,20.253,19.94,19.94,1667879,0
10/3/1994,19.94,20.317,19.918,20.211,1725736,0
10/4/1994,20.149,20.168,19.856,19.876,1544504,0
10/5/1994,19.814,19.856,19.417,19.46,2443771,0
10/6/1994,19.564,19.731,19.417,19.584,1844897,0
10/7/1994,19.564,20.065,19.46,19.856,2595119,0
10/10/1994,20.002,20.002,19.584,19.584,1790490,0
10/11/1994,19.522,19.814,19.168,19.605,2697422,0
10/12/1994,19.709,19.918,19.668,19.814,1539523,0
10/13/1994,20.065,20.211,19.564,19.605,2106977,0
10/14/1994,19.731,20.462,19.605,20.462,3967200,0
10/17/1994,20.399,20.566,20.253,20.357,4121997,0
10/18/1994,20.462,20.462,20.149,20.357,1451780,0
10/19/1994,20.317,20.941,20.232,20.796,2795509,0
10/20/1994,20.859,21.233,20.859,21.233,5218589,0
10/21/1994,21.17,21.17,20.859,20.881,2083988,0
10/24/1994,20.587,20.733,20.253,20.295,2324993,0
10/25/1994,20.168,20.168,19.876,20.024,2677112,0
10/26/1994,20.168,20.232,19.961,20.002,1946433,0
10/27/1994,20.065,20.107,19.876,20.002,1333766,0
10/28/1994,20.002,20.107,19.94,20.024,1679758,0
10/31/1994,20.002,20.504,20.002,20.149,2258324,0
11/1/1994,20.19,20.357,19.918,19.918,1731868,0
11/2/1994,19.856,19.918,19.564,19.584,3421970,0
11/3/1994,19.626,19.856,19.626,19.731,2543775,0
11/4/1994,19.731,20.065,19.731,19.794,2160237,0
11/7/1994,19.774,19.981,19.626,19.647,2331123,0
11/8/1994,19.647,19.918,19.584,19.836,1885512,0
11/9/1994,20.065,20.149,19.209,19.293,3132303,0
11/10/1994,19.439,19.48,19.125,19.146,1886660,0
11/11/1994,19.272,19.439,19.063,19.146,1832253,0
11/14/1994,19.313,19.856,19.313,19.668,2130732,0
11/15/1994,19.918,20.002,19.668,19.836,1868654,0
11/16/1994,19.836,19.876,19.709,19.794,1585118,0
11/17/1994,20.024,20.024,19.564,19.584,1899687,0
11/18/1994,19.626,19.876,19.439,19.794,3013142,0
11/21/1994,19.836,20.149,19.668,19.668,1372467,0
11/22/1994,19.626,19.709,19.063,19.063,2718878,0
11/23/1994,18.854,18.875,18.144,18.436,3493618,0
11/25/1994,18.624,19.021,18.583,19.001,748304,0
11/28/1994,19.021,19.355,19.021,19.209,1526494,0
11/29/1994,19.083,19.23,19.063,19.146,1665198,0
11/30/1994,19.272,19.417,19.209,19.293,934901,0
12/1/1994,19.293,19.313,19.083,19.125,1227249,0
12/2/1994,19.083,19.48,19.001,19.376,1445265,0
12/5/1994,19.355,19.774,19.313,19.522,1530709,0
12/6/1994,19.564,19.647,19.48,19.584,1491628,0
12/7/1994,19.522,19.522,19.355,19.417,989694,0
12/8/1994,19.417,19.417,18.666,18.708,1286257,0
12/9/1994,18.708,18.708,18.29,18.645,2313881,0
12/12/1994,18.624,19.083,18.624,18.959,1419211,0
12/13/1994,18.875,18.917,18.77,18.77,1175906,0
12/14/1994,18.729,19.001,18.729,18.875,1575538,0
12/15/1994,18.917,19.376,18.917,19.293,1583203,0
12/16/1994,19.313,19.731,19.168,19.731,2108509,0
12/19/1994,19.626,19.647,19.23,19.376,1039886,0
12/20/1994,19.313,19.522,19.083,19.083,890455,0
12/21/1994,19.209,19.876,19.168,19.584,2572896,0
12/22/1994,19.48,19.981,19.48,19.731,1567111,0
12/23/1994,19.794,19.981,19.774,19.876,706541,0
12/27/1994,19.94,20.211,19.94,20.128,1006551,0
12/28/1994,20.128,20.211,20.065,20.149,1374763,0
12/29/1994,20.128,20.19,20.087,20.149,1120733,0
12/30/1994,20.128,20.587,20.128,20.481,2106977,0
1/3/1995,20.481,20.481,20.024,20.211,1342579,0
1/4/1995,20.274,20.379,20.087,20.274,2046440,0
1/5/1995,20.211,20.274,20.128,20.128,1813094,0
1/6/1995,20.128,20.733,20.128,20.713,3730793,0
1/9/1995,20.566,20.983,20.566,20.92,2948388,0
1/10/1995,21.044,21.086,20.796,20.836,3111996,0
1/11/1995,20.836,20.836,20.295,20.777,4526609,0
1/12/1995,20.692,20.983,20.692,20.881,1905436,0
1/13/1995,20.983,21.086,20.92,21.064,2227671,0
1/16/1995,21.086,21.148,20.733,20.92,2511589,0
1/17/1995,20.859,20.859,20.566,20.587,1386261,0
1/18/1995,20.566,20.92,20.566,20.881,1553315,0
1/19/1995,20.836,20.941,20.652,20.652,1362888,0
1/20/1995,20.504,20.63,20.211,20.357,1596612,0
1/23/1995,20.295,20.44,20.232,20.379,1172459,0
1/24/1995,20.337,20.337,20.024,20.024,873597,0
1/25/1995,19.918,20.357,19.918,20.274,1390857,0
1/26/1995,20.211,20.295,19.94,19.981,665160,0
1/27/1995,19.981,19.981,19.146,19.146,2322695,0
1/30/1995,19.083,19.104,18.311,18.416,5090614,0
1/31/1995,18.604,18.833,18.519,18.687,3498217,0
2/1/1995,18.77,19.104,18.708,19.104,2435341,0
2/2/1995,19.188,19.293,18.959,19.168,1542588,0
2/3/1995,19.168,20.168,19.168,19.94,3867581,0
2/6/1995,19.814,19.814,19.021,19.021,2689757,0
2/7/1995,19.188,19.188,18.959,19.021,1760222,0
2/8/1995,18.959,18.959,18.416,18.541,2151039,0
2/9/1995,18.687,19.251,18.666,18.98,1603508,0
2/10/1995,19.021,19.125,18.959,19.083,992759,0
2/13/1995,19.083,19.125,18.98,19.125,453273,0
2/14/1995,19.104,19.439,19.083,19.23,1147172,0
2/15/1995,19.23,19.668,19.168,19.439,1217288,0
2/16/1995,19.48,19.731,19.376,19.731,1657536,0
2/17/1995,19.668,19.668,19.188,19.188,1167860,0
2/21/1995,19.293,19.647,19.188,19.647,1565576,0
2/22/1995,19.605,19.794,19.251,19.251,1100426,0
2/23/1995,19.544,19.605,19.376,19.522,983179,0
2/24/1995,19.584,19.584,19.168,19.251,852139,0
2/27/1995,19.251,19.439,18.604,18.77,935094,0
2/28/1995,18.708,18.708,18.311,18.541,1700831,0
3/1/1995,18.249,18.249,17.768,18.06,3175792,0
3/2/1995,18.06,18.478,17.832,18.311,2213112,0
3/3/1995,18.353,18.833,18.311,18.666,1970764,0
3/6/1995,18.416,18.416,17.934,18.123,1602742,0
3/7/1995,18.249,18.311,17.58,17.705,2373844,0
3/8/1995,17.768,18.123,17.768,18.06,1551783,0
3/9/1995,18.06,18.187,17.643,17.894,661712,0
3/10/1995,17.934,18.353,17.894,18.187,1490670,0
3/13/1995,18.311,18.353,17.768,18.123,1157324,0
3/14/1995,18.249,18.311,17.768,17.768,1170159,0
3/15/1995,17.768,18.123,17.538,18.123,1435111,0
3/16/1995,18.353,18.541,18.123,18.187,1528411,0
3/17/1995,18.249,18.249,17.832,17.894,1214988,0
3/20/1995,17.894,18.311,17.894,18.311,991034,0
3/21/1995,18.187,18.416,17.998,17.998,1502739,0
3/22/1995,17.934,19.083,17.934,19.021,2012336,0
3/23/1995,18.833,19.313,18.708,19.021,1577644,0
3/24/1995,19.48,19.731,19.376,19.439,2021532,0
3/27/1995,19.376,19.376,19.021,19.188,733936,0
3/28/1995,19.251,19.376,19.188,19.313,564006,0
3/29/1995,19.125,19.313,19.021,19.188,946397,0
3/30/1995,19.731,20.379,19.544,20.379,1976130,0
3/31/1995,20.253,20.253,19.668,19.731,1499483,0
4/3/1995,19.668,19.731,19.376,19.605,869190,0
4/4/1995,19.668,19.856,19.48,19.856,606345,0
4/5/1995,19.961,20.317,19.961,20.253,712864,0
4/6/1995,20.211,20.379,19.794,19.897,1117284,0
4/7/1995,19.897,20.317,19.731,19.897,1101383,0
4/10/1995,20.149,20.317,19.961,20.317,890073,0
4/11/1995,20.317,20.733,20.317,20.504,1656960,0
4/12/1995,20.44,20.504,20.211,20.253,1184912,0
4/13/1995,20.504,21.338,20.504,21.274,1964443,0
4/17/1995,21.338,21.338,20.671,20.671,1622285,0
4/18/1995,20.671,20.733,20.317,20.44,1184528,0
4/19/1995,20.566,21.003,20.504,20.859,987395,0
4/20/1995,20.796,20.983,20.733,20.983,1592207,0
4/21/1995,21.022,21.444,20.733,21.274,2207555,0
4/24/1995,21.212,22.179,21.148,21.694,2345107,0
4/25/1995,21.632,21.795,21.403,21.444,1666348,0
4/26/1995,21.338,21.444,20.92,20.983,1008659,0
4/27/1995,20.983,21.022,20.504,20.671,1165753,0
4/28/1995,20.733,21.338,20.63,21.338,1126671,0
5/1/1995,21.444,21.508,21.022,21.148,1112305,0
5/2/1995,21.022,21.572,21.022,21.381,880300,0
5/3/1995,21.381,21.923,21.381,21.795,1508487,0
5/4/1995,21.795,21.923,20.836,20.961,1652554,0
5/5/1995,21.022,21.022,19.876,19.876,2356219,0
5/8/1995,20.128,20.901,20.002,20.777,1346795,0
5/9/1995,20.777,20.901,20.419,20.545,1186060,0
5/10/1995,20.545,20.733,20.357,20.733,659030,0
5/11/1995,20.733,21.381,20.733,21.252,1012683,0
5/12/1995,21.19,22.443,21.148,22.281,2710257,0
5/15/1995,22.339,22.886,22.339,22.694,2168282,0
5/16/1995,22.63,22.821,22.403,22.443,1778995,0
5/17/1995,22.443,22.443,22.157,22.219,1390283,0
5/18/1995,22.092,22.219,21.795,21.859,1335301,0
5/19/1995,21.73,22.568,21.673,22.443,1238553,0
5/22/1995,22.339,22.886,22.339,22.886,1016320,0
5/23/1995,22.99,23.241,22.886,23.241,1644126,0
5/24/1995,23.241,23.344,22.821,22.99,1262883,0
5/25/1995,22.928,22.99,22.281,22.403,1313843,0
5/26/1995,22.281,22.403,21.859,22.339,787768,0
5/30/1995,22.503,22.694,21.859,22.281,1521132,0
5/31/1995,22.281,22.281,21.988,22.219,1175715,0
6/1/1995,22.157,22.403,21.923,22.092,1164221,0
6/2/1995,21.612,21.859,21.316,21.508,2355837,0
6/5/1995,21.316,22.339,21.252,22.028,1790299,0
6/6/1995,21.988,22.028,21.673,21.73,1078202,0
6/7/1995,21.859,21.859,21.673,21.73,1094677,0
6/8/1995,21.859,21.988,21.673,21.73,1517107,0
6/9/1995,21.795,21.795,21.381,21.381,1049656,0
6/12/1995,21.508,21.73,21.252,21.252,853479,0
6/13/1995,21.19,21.252,20.836,21.148,1990497,0
6/14/1995,21.148,21.444,21.086,21.252,1407332,0
6/15/1995,21.316,21.381,20.777,21.316,893521,0
6/16/1995,21.508,21.612,21.316,21.381,1858115,0
6/19/1995,21.316,22.157,21.148,22.092,1473428,0
6/20/1995,22.028,22.443,21.73,21.923,1609257,0
6/21/1995,21.988,22.339,21.988,22.339,1701789,0
6/22/1995,22.443,22.757,22.339,22.63,1635310,0
6/23/1995,22.694,22.886,22.63,22.63,966895,0
6/26/1995,22.757,22.99,22.63,22.694,932219,0
6/27/1995,22.694,23.052,22.568,22.63,1352349,0
6/28/1995,22.694,23.052,22.63,22.928,1210199,0
6/29/1995,23.18,23.299,22.821,23.18,997357,0
6/30/1995,23.406,24.073,23.406,23.949,1938579,0
7/3/1995,23.884,24.428,23.821,24.368,921491,0
7/5/1995,24.428,25.329,24.428,25.202,2982489,0
7/6/1995,25.267,26.165,25.139,26.035,3703589,0
7/7/1995,26.035,26.75,25.971,26.75,4535997,0
7/10/1995,26.705,26.808,25.909,26.035,3804934,0
7/11/1995,25.682,25.909,25.455,25.682,3110464,0
7/12/1995,25.869,27,25.869,26.705,3074447,0
7/13/1995,26.873,27.35,26.808,27.12,3578105,0
7/14/1995,27,27.709,26.808,27.35,2997241,0
7/17/1995,27.35,27.773,27.063,27.12,2315799,0
7/18/1995,27.16,27.16,26.64,26.705,1532624,0
7/19/1995,26.705,27,25.555,26.291,2010038,0
7/20/1995,26.291,26.578,26.035,26.229,2925591,0
7/21/1995,26.291,26.808,26.035,26.291,2579409,0
7/24/1995,26.291,26.291,25.682,25.869,1071495,0
7/25/1995,25.682,26.705,25.682,26.516,1721713,0
7/26/1995,26.516,27,26.394,26.394,1229549,0
7/27/1995,26.394,26.936,26.394,26.808,1201962,0
7/28/1995,27,27.474,27,27.16,1255605,0
7/31/1995,27.12,27.29,26.598,27.225,1078009,0
8/1/1995,27.16,27.16,26.705,26.75,944672,0
8/2/1995,26.75,27.043,26.558,26.75,1649105,0
8/3/1995,26.75,27.35,26.558,27.35,3499751,0
8/4/1995,27.391,27.516,27.098,27.16,1204644,0
8/7/1995,27.35,27.998,27.29,27.644,2162533,0
8/8/1995,27.58,27.58,27.16,27.58,1541437,0
8/9/1995,27.58,27.58,27.16,27.225,872447,0
8/10/1995,27.35,27.58,26.873,26.981,1422661,0
8/11/1995,26.981,27.35,26.916,27.225,1340472,0
8/14/1995,27.098,27.29,27.043,27.16,846010,0
8/15/1995,27.043,27.16,26.558,26.75,1496033,0
8/16/1995,26.75,27.935,26.685,27.935,2850491,0
8/17/1995,27.832,28.356,27.644,28.252,2932104,0
8/18/1995,28.356,28.666,27.709,27.872,2130923,0
8/21/1995,27.935,28.356,27.872,28.125,2147017,0
8/22/1995,28.061,28.666,27.872,28.666,1356182,0
8/23/1995,28.476,28.666,28.252,28.316,1759836,0
8/24/1995,28.356,28.356,27.935,27.998,812484,0
8/25/1995,28.061,28.252,27.935,28.189,651749,0
8/28/1995,28.316,28.414,27.872,28.125,634125,0
8/29/1995,28.125,28.54,27.935,28.54,802904,0
8/30/1995,28.476,28.476,28.125,28.316,1230697,0
8/31/1995,27.709,27.709,27.16,27.391,1959270,0
9/1/1995,27.16,27.391,27.16,27.29,1472852,0
9/5/1995,27.391,27.872,27.225,27.516,1398522,0
9/6/1995,27.644,27.872,27.58,27.709,745431,0
9/7/1995,27.773,27.773,27.391,27.709,706924,0
9/8/1995,27.644,28.061,27.516,27.935,1442010,0
9/11/1995,27.709,28.728,27.709,28.666,1231655,0
9/12/1995,28.728,28.728,28.414,28.666,1763669,0
9/13/1995,28.666,28.896,27.872,28.125,2795509,0
9/14/1995,27.998,28.125,27.773,27.998,1489521,0
9/15/1995,27.58,27.58,26.873,27.098,3111996,0
9/18/1995,26.873,26.916,26.207,26.431,2457565,0
9/19/1995,26.431,26.558,25.596,25.909,3376373,0
9/20/1995,26.077,26.077,25.537,25.66,1760028,0
9/21/1995,25.722,26.077,25.537,25.909,1949692,0
9/22/1995,25.433,25.596,25.371,25.495,2177669,0
9/25/1995,25.495,25.495,24.82,24.884,2044905,0
9/26/1995,24.948,25.053,24.408,24.469,2247978,0
9/27/1995,24.346,25.013,24.159,25.013,3167171,0
9/28/1995,25.118,25.495,25.013,25.306,1858692,0
9/29/1995,25.433,25.596,25.244,25.371,2082264,0
10/2/1995,25.433,25.433,24.948,25.118,1344687,0
10/3/1995,25.053,25.053,24.224,24.224,1916932,0
10/4/1995,24.287,24.287,23.635,23.74,2605654,0
10/5/1995,23.864,24.948,23.864,24.762,1535116,0
10/6/1995,26.142,26.271,25.306,25.495,3304531,0
10/9/1995,25.722,25.787,25.053,25.306,1459250,0
10/10/1995,25.053,25.971,24.948,25.495,2827503,0
10/11/1995,25.433,25.495,24.408,25.244,2775967,0
10/12/1995,25.013,25.053,24.346,24.574,3401663,0
10/13/1995,24.346,25.053,24.346,24.762,3439403,0
10/16/1995,24.82,25.371,24.82,25.371,2303535,0
10/17/1995,25.244,25.244,24.7,24.82,1839343,0
10/18/1995,24.884,25.244,24.159,24.346,3679260,0
10/19/1995,24.408,24.7,24.159,24.531,2725391,0
10/20/1995,24.574,24.762,24.408,24.531,2265028,0
10/23/1995,24.531,24.531,23.16,23.198,3152610,0
10/24/1995,23.635,24.469,23.571,24.159,2353729,0
10/25/1995,24.287,24.408,23.322,23.799,2835165,0
10/26/1995,23.864,24.346,23.259,23.259,2081880,0
10/27/1995,23.386,23.993,23.322,23.635,2550671,0
10/30/1995,23.799,24.762,23.799,24.762,1709070,0
10/31/1995,25.053,25.053,24.287,24.469,1881105,0
11/1/1995,24.514,24.8,24.224,24.635,1640101,0
11/2/1995,24.7,24.993,24.451,24.8,2399326,0
11/3/1995,24.7,25.413,24.7,25.053,1742020,0
11/6/1995,25.053,25.244,24.928,25.053,969002,0
11/7/1995,25.244,25.244,24.928,24.993,828001,0
11/8/1995,25.053,25.306,24.928,25.244,821105,0
11/9/1995,25.349,25.537,25.053,25.349,946014,0
11/10/1995,25.306,26.077,25.179,26.077,1062685,0
11/13/1995,25.887,26.558,25.787,26.077,1408674,0
11/14/1995,26.013,26.077,25.537,25.596,1024369,0
11/15/1995,25.596,25.596,25.118,25.244,1465764,0
11/16/1995,25.118,25.413,25.053,25.306,805970,0
11/17/1995,25.413,25.722,25.244,25.306,1187020,0
11/20/1995,25.244,25.475,24.993,25.244,1860224,0
11/21/1995,25.537,26.685,25.537,26.558,2400667,0
11/22/1995,26.873,27.894,26.685,27.832,2944748,0
11/24/1995,27.935,27.998,27.832,27.935,2193571,0
11/27/1995,27.935,28.125,27.894,27.998,1424765,0
11/28/1995,27.894,27.894,27.516,27.709,1401587,0
11/29/1995,27.709,28.125,27.451,28.125,940650,0
11/30/1995,27.998,28.476,27.998,28.189,1585118,0
12/1/1995,28.125,28.437,27.391,27.644,1840491,0
12/4/1995,27.516,27.773,27.29,27.773,1143914,0
12/5/1995,27.832,28.316,27.832,28.061,1240852,0
12/6/1995,28.061,28.125,27.451,28.061,1036056,0
12/7/1995,27.998,27.998,27.35,27.391,704242,0
12/8/1995,27.516,27.58,26.981,26.981,559599,0
12/11/1995,26.494,26.494,26.013,26.494,1937431,0
12/12/1995,26.494,26.916,26.077,26.207,1578222,0
12/13/1995,26.329,26.371,26.077,26.329,1528027,0
12/14/1995,26.558,26.808,26.329,26.329,1828997,0
12/15/1995,26.371,26.558,26.329,26.329,1533774,0
12/18/1995,26.013,26.013,25.596,25.949,1444117,0
12/19/1995,25.825,27.35,25.66,27.225,2931913,0
12/20/1995,27.451,27.644,26.873,27.043,2764472,0
12/21/1995,26.371,26.494,25.537,25.722,2534196,0
12/22/1995,25.722,26.329,25.596,25.722,989118,0
12/26/1995,25.722,25.787,24.7,24.8,1938388,0
12/27/1995,24.7,24.762,23.906,23.971,2784780,0
12/28/1995,24.159,24.388,23.906,24.328,3242078,0
12/29/1995,24.451,25.537,24.451,25.475,1167095,0
1/2/1996,25.306,26.371,25.179,26.207,1344879,0
1/3/1996,26.077,26.685,26.013,26.62,2398942,0
1/4/1996,26.431,26.873,26.207,26.873,2047971,0
1/5/1996,26.75,27.225,26.62,26.685,1254070,0
1/8/1996,26.558,26.75,24.7,25.244,1662514,0
1/9/1996,24.928,25.053,24.574,24.8,3348784,0
1/10/1996,24.574,24.7,24.159,24.328,4075059,0
1/11/1996,24.388,24.7,24.03,24.7,2559868,0
1/12/1996,24.574,24.762,24.159,24.574,1439900,0
1/15/1996,24.328,24.514,24.095,24.328,1321506,0
1/16/1996,24.514,24.514,23.675,24.267,2860262,0
1/17/1996,24.267,24.574,24.159,24.328,1162114,0
1/18/1996,24.574,25.179,24.514,24.762,1290853,0
1/19/1996,24.574,25.537,24.514,25.306,2013103,0
1/22/1996,24.928,25.537,24.864,25.179,1753323,0
1/23/1996,25.537,25.787,25.118,25.787,1736849,0
1/24/1996,25.825,26.077,25.596,25.66,1525347,0
1/25/1996,25.66,25.787,25.413,25.413,1005210,0
1/26/1996,25.413,25.475,25.179,25.475,1243150,0
1/29/1996,25.66,26.013,25.413,26.013,1154066,0
1/30/1996,25.949,27.16,25.949,27.098,2388789,0
1/31/1996,27.204,27.332,26.535,26.851,2593585,0
2/1/1996,26.79,26.916,26.371,26.535,2417717,0
2/2/1996,26.727,27.451,26.598,27.08,1385686,0
2/5/1996,27.08,27.08,26.662,26.79,1555805,0
2/6/1996,26.662,27.08,26.431,26.981,1300624,0
2/7/1996,27.08,27.516,27.08,27.451,1623242,0
2/8/1996,27.451,27.58,27.043,27.58,1617301,0
2/9/1996,27.516,27.689,26.727,27.269,1713857,0
2/12/1996,27.391,27.872,27.391,27.814,1304072,0
2/13/1996,27.644,27.872,26.981,27.451,2334572,0
2/14/1996,27.332,27.58,27.08,27.332,1153876,0
2/15/1996,27.391,27.451,26.981,27.043,748688,0
2/16/1996,26.981,27.043,26.662,26.981,1076095,0
2/20/1996,26.662,26.916,26.248,26.248,1104065,0
2/21/1996,26.371,26.662,25.991,26.431,1573622,0
2/22/1996,26.494,27.269,26.494,27.204,1914058,0
2/23/1996,28.061,28.189,27.644,28.061,2578451,0
2/26/1996,27.814,27.814,26.981,27.043,2592626,0
2/27/1996,27.08,27.14,26.535,26.598,1457911,0
2/28/1996,26.851,26.981,26.431,26.431,1046784,0
2/29/1996,26.535,27.58,26.535,27.516,2145866,0
3/1/1996,27.58,27.689,27.08,27.689,1530519,0
3/4/1996,27.644,28.252,27.391,28.125,1675925,0
3/5/1996,27.998,28.252,27.935,28.061,1100426,0
3/6/1996,28.061,28.294,27.872,28.252,1584736,0
3/7/1996,28.189,28.834,28.125,28.414,1981109,0
3/8/1996,27.935,29.089,27.814,28.125,3062569,0
3/11/1996,28.294,29.878,28.125,29.752,3865666,0
3/12/1996,29.496,29.941,29.025,29.687,4025823,0
3/13/1996,29.752,29.941,29.434,29.817,2759492,0
3/14/1996,29.817,29.941,29.687,29.752,2613703,0
3/15/1996,29.752,29.817,29.496,29.496,2389173,0
3/18/1996,29.496,30.776,29.496,30.776,3399363,0
3/19/1996,30.65,31.152,30.483,30.65,3256255,0
3/20/1996,30.588,30.65,29.687,29.941,2374419,0
3/21/1996,30.297,30.483,30.113,30.359,1736849,0
3/22/1996,30.359,30.483,29.496,30.17,2030154,0
3/25/1996,30.588,30.714,30.17,30.359,1481474,0
3/26/1996,30.297,30.714,30.17,30.714,1555423,0
3/27/1996,30.483,30.588,30.234,30.418,1700064,0
3/28/1996,30.113,31.152,30.113,31.152,1963676,0
3/29/1996,31.152,31.152,30.297,30.297,1508487,0
4/1/1996,29.623,29.941,29.214,29.817,1851412,0
4/2/1996,29.817,29.941,29.496,29.752,1651979,0
4/3/1996,29.561,29.561,29.025,29.214,2527682,0
4/4/1996,29.434,30.546,29.089,30.006,1921146,0
4/8/1996,30.006,30.841,29.752,30.588,2038391,0
4/9/1996,30.96,31.256,30.776,31.152,2503162,0
4/10/1996,31.025,31.799,30.899,31.632,3246291,0
4/11/1996,31.632,31.693,30.96,31.444,4634661,0
4/12/1996,31.321,31.567,30.96,31.567,1422661,0
4/15/1996,31.152,31.444,30.96,31.444,1436262,0
4/16/1996,31.197,31.567,31.088,31.256,1956013,0
4/17/1996,31.197,31.256,30.776,31.025,1833595,0
4/18/1996,30.96,31.197,30.899,31.197,805970,0
4/19/1996,31.088,31.152,30.714,30.714,1534158,0
4/22/1996,30.776,30.841,30.546,30.546,1273036,0
4/23/1996,30.588,30.65,30.418,30.483,941798,0
4/24/1996,30.359,30.418,30.113,30.234,1096019,0
4/25/1996,29.941,30.418,29.878,30.113,1568450,0
4/26/1996,30.234,30.546,30.234,30.297,1620559,0
4/29/1996,30.418,30.65,30.418,30.546,716117,0
4/30/1996,30.546,30.546,30.113,30.17,1193725,0
5/1/1996,30.113,30.461,29.858,30.113,1719032,0
5/2/1996,30.113,30.461,29.603,29.858,3841525,0
5/3/1996,29.858,30.588,29.858,30.461,2063105,0
5/6/1996,30.776,32.177,30.65,32.049,3637687,0
5/7/1996,31.923,32.112,31.509,31.55,2792634,0
5/8/1996,31.386,31.735,31.068,31.55,2897812,0
5/9/1996,31.55,31.673,31.133,31.386,1164604,0
5/10/1996,31.799,32.177,31.799,31.984,2538410,0
5/13/1996,31.673,32.177,31.673,32.177,2071726,0
5/14/1996,32.049,32.112,31.861,31.923,1375724,0
5/15/1996,31.861,32.177,31.861,31.984,1466721,0
5/16/1996,31.861,32.049,31.735,31.799,733745,0
5/17/1996,31.735,31.861,31.612,31.612,1627264,0
5/20/1996,31.197,31.197,30.399,30.714,4939077,0
5/21/1996,30.588,31.321,30.588,30.877,1882257,0
5/22/1996,30.94,30.94,30.523,30.523,1619220,0
5/23/1996,30.523,30.588,30.337,30.337,1132801,0
5/24/1996,30.714,30.714,30.277,30.461,1226674,0
5/28/1996,30.588,30.714,29.858,29.858,1658684,0
5/29/1996,29.983,30.277,29.858,30.05,1447372,0
5/30/1996,30.05,30.523,29.921,30.399,1008851,0
5/31/1996,30.461,30.588,29.858,29.921,1322464,0
6/3/1996,30.113,30.277,29.983,29.983,1425916,0
6/4/1996,30.234,30.337,29.667,29.667,985095,0
6/5/1996,29.732,29.732,28.939,28.939,1798154,0
6/6/1996,28.939,29.003,27.667,28.103,4914748,0
6/7/1996,28.103,29.192,28.103,28.939,3068507,0
6/10/1996,29.003,29.256,28.769,28.939,1892218,0
6/11/1996,28.939,29.32,28.939,29.067,2128052,0
6/12/1996,29.132,29.256,28.834,28.939,1553889,0
6/13/1996,28.834,28.939,28.583,28.834,1552166,0
6/14/1996,28.834,28.834,28.457,28.457,1411358,0
6/17/1996,28.583,28.769,28.457,28.518,1420359,0
6/18/1996,28.583,29.132,28.518,28.939,1799877,0
6/19/1996,28.834,29.192,28.834,28.834,1177631,0
6/20/1996,29.003,29.003,28.518,28.643,2541092,0
6/21/1996,28.769,28.939,28.707,28.707,1660024,0
6/24/1996,28.834,28.834,28.103,28.229,2629411,0
6/25/1996,28.338,28.457,27.916,27.916,3680599,0
6/26/1996,28.103,28.103,27.978,28.038,921491,0
6/27/1996,28.167,28.229,27.978,28.038,1332234,0
6/28/1996,28.038,28.294,27.854,27.854,1011150,0
7/1/1996,27.854,28.294,27.854,28.167,1046784,0
7/2/1996,28.294,28.643,28.038,28.038,1417678,0
7/3/1996,28.103,28.167,27.625,27.625,1192957,0
7/5/1996,27.625,27.732,27.063,27.182,1259626,0
7/8/1996,27.182,27.56,27.12,27.182,1476493,0
7/9/1996,27.431,28.038,27.371,27.56,1843366,0
7/10/1996,27.667,28.229,27.496,28.229,2482853,0
7/11/1996,28.294,28.338,27.496,27.56,2655272,0
7/12/1996,27.854,28.229,27.667,27.978,1489904,0
7/15/1996,28.103,28.229,26.958,27.063,2082073,0
7/16/1996,27.56,27.56,26.767,26.958,2752595,0
7/17/1996,27.182,27.667,27.12,27.31,1148320,0
7/18/1996,27.794,27.794,27.371,27.431,907122,0
7/19/1996,27.247,27.371,27.063,27.371,1106363,0
7/22/1996,27.431,27.431,27.12,27.12,593510,0
7/23/1996,27.247,27.431,27,27.063,844669,0
7/24/1996,26.958,27.667,26.958,27.182,943331,0
7/25/1996,27.56,27.794,27.12,27.431,1034905,0
7/26/1996,27.496,27.794,27.31,27.794,1222652,0
7/29/1996,28.103,28.229,27.916,28.038,1446030,0
7/30/1996,28.167,28.229,27.625,28.167,1082800,0
7/31/1996,28.018,28.338,27.955,28.274,691787,0
8/1/1996,28.274,29.132,28.274,29.132,1562511,0
8/2/1996,29.256,29.603,28.747,29.603,1544888,0
8/5/1996,29.32,29.858,29.256,29.539,1361928,0
8/6/1996,29.356,29.667,29.32,29.667,937583,0
8/7/1996,29.732,29.797,29.067,29.476,1031266,0
8/8/1996,29.476,29.539,29.256,29.476,390628,0
8/9/1996,29.476,29.858,29.476,29.603,563625,0
8/12/1996,29.539,29.603,29.256,29.476,1001764,0
8/13/1996,29.476,29.667,29.32,29.414,929346,0
8/14/1996,29.732,30.147,29.539,30.09,848117,0
8/15/1996,30.09,30.09,29.667,29.732,915743,0
8/16/1996,29.983,30.09,29.858,30.05,443314,0
8/19/1996,30.09,30.277,30.05,30.09,383155,0
8/20/1996,30.212,30.877,30.212,30.776,1532624,0
8/21/1996,30.776,31.256,30.776,31.256,1682440,0
8/22/1996,31.133,31.133,30.399,30.776,1466914,0
8/23/1996,31.003,31.133,30.776,31.068,1023219,0
8/26/1996,31.003,31.003,30.523,30.65,1121114,0
8/27/1996,30.841,30.841,30.523,30.65,642362,0
8/28/1996,30.588,30.877,30.588,30.877,1671902,0
8/29/1996,30.94,31.068,30.337,30.337,1021303,0
8/30/1996,30.588,30.588,30.212,30.277,879344,0
9/3/1996,30.09,30.65,29.921,30.65,804246,0
9/4/1996,30.65,31.003,30.399,30.94,627801,0
9/5/1996,30.841,30.94,30.65,30.714,716503,0
9/6/1996,30.588,30.588,30.147,30.277,1156175,0
9/9/1996,30.337,30.65,30.277,30.523,468983,0
9/10/1996,30.65,30.65,29.603,30.147,1546802,0
9/11/1996,30.147,30.147,29.858,29.858,567454,0
9/12/1996,29.858,30.147,29.732,30.147,837963,0
9/13/1996,30.523,30.523,30.212,30.212,768803,0
9/16/1996,30.461,31.215,30.337,30.94,632591,0
9/17/1996,31.003,31.003,30.337,30.776,914785,0
9/18/1996,30.776,30.841,30.588,30.588,508067,0
9/19/1996,30.588,30.588,29.921,29.983,759415,0
9/20/1996,29.983,29.983,29.356,29.476,1965975,0
9/23/1996,29.256,29.256,28.457,28.623,1773630,0
9/24/1996,28.623,29.192,28.518,28.518,1993945,0
9/25/1996,28.583,28.939,28.583,28.876,1986090,0
9/26/1996,28.876,29.067,28.747,28.747,948505,0
9/27/1996,28.876,28.876,28.394,28.686,990077,0
9/30/1996,28.812,28.939,28.686,28.747,934711,0
10/1/1996,28.939,29.356,28.812,29.32,1336832,0
10/2/1996,29.539,29.797,29.414,29.603,1235488,0
10/3/1996,29.603,29.667,29.256,29.414,1160580,0
10/4/1996,29.414,29.414,27.854,29.256,4378710,0
10/7/1996,28.747,28.747,28.274,28.457,2404305,0
10/8/1996,28.457,28.747,27.35,27.474,2212536,0
10/9/1996,27.603,27.794,27.16,27.225,2261197,0
10/10/1996,27.29,28.338,27.29,28.338,2345494,0
10/11/1996,28.338,28.518,28.209,28.457,1770566,0
10/14/1996,28.457,28.518,28.274,28.457,768228,0
10/15/1996,28.394,28.812,28.274,28.686,2012529,0
10/16/1996,28.812,28.812,28.394,28.623,1031840,0
10/17/1996,29.192,29.192,28.623,29.192,1430898,0
10/18/1996,29.192,29.256,28.876,29.067,950227,0
10/21/1996,29.132,29.256,28.747,29.003,800031,0
10/22/1996,28.876,28.939,28.274,28.518,528948,0
10/23/1996,28.394,28.457,27.955,28.274,981074,0
10/24/1996,28.686,29.414,28.623,29.192,2009655,0
10/25/1996,29.192,29.192,28.939,29.132,942757,0
10/28/1996,29.192,29.256,28.623,29.003,733169,0
10/29/1996,29.003,29.539,28.939,29.414,1108663,0
10/30/1996,29.454,29.454,28.791,29.045,593319,0
10/31/1996,28.981,29.045,28.316,28.728,1005403,0
11/1/1996,28.791,29.298,28.728,29.109,986819,0
11/4/1996,29.109,29.235,28.916,28.916,812100,0
11/5/1996,28.916,29.519,28.916,29.34,1078202,0
11/6/1996,29.298,29.394,29.17,29.34,1640676,0
11/7/1996,29.235,29.394,29.17,29.34,1674967,0
11/8/1996,29.298,29.581,29.298,29.394,1862907,0
11/11/1996,29.454,29.519,29.235,29.298,1128205,0
11/12/1996,29.17,30.09,29.045,30.027,2501820,0
11/13/1996,30.09,30.319,29.645,29.901,2465418,0
11/14/1996,29.963,30.212,29.775,30.212,2043756,0
11/15/1996,30.256,30.319,30.027,30.147,964596,0
11/18/1996,30.256,30.566,30.09,30.382,1518257,0
11/19/1996,30.503,30.566,30.147,30.256,932413,0
11/20/1996,30.628,31.237,30.503,31.133,1832253,0
11/21/1996,31.003,31.068,30.382,30.566,2406990,0
11/22/1996,30.692,30.692,30.382,30.566,1470934,0
11/25/1996,30.692,31.003,30.438,31.003,969195,0
11/26/1996,31.068,31.299,30.628,31.068,1252730,0
11/27/1996,30.94,31.133,30.755,31.068,1173415,0
11/29/1996,31.068,31.299,31.068,31.175,891987,0
12/2/1996,31.133,31.237,30.755,31.237,1525920,0
12/3/1996,31.133,31.299,30.94,30.94,1455227,0
12/4/1996,30.819,30.877,30.566,30.628,838537,0
12/5/1996,30.692,31.673,30.692,31.55,1200813,0
12/6/1996,30.877,31.003,30.755,30.819,1574006,0
12/9/1996,30.877,31.003,30.692,30.94,1025516,0
12/10/1996,30.94,31.735,30.94,31.612,1735699,0
12/11/1996,31.363,31.363,31.003,31.175,1847199,0
12/12/1996,31.133,31.489,31.133,31.299,1512893,0
12/13/1996,31.175,31.175,30.819,30.877,880686,0
12/16/1996,30.566,30.819,30.382,30.438,1217480,0
12/17/1996,30.212,30.503,30.09,30.09,1015172,0
12/18/1996,29.775,30.147,29.519,29.837,1486264,0
12/19/1996,29.901,30.877,29.901,30.819,1393539,0
12/20/1996,31.299,31.299,30.877,31.068,1336832,0
12/23/1996,31.003,31.068,30.212,30.319,508832,0
12/24/1996,30.382,30.503,30.212,30.319,204222,0
12/26/1996,30.382,30.628,30.319,30.503,572628,0
12/27/1996,30.628,30.755,30.382,30.503,330091,0
12/30/1996,30.503,31.237,30.503,31.003,945247,0
12/31/1996,31.003,31.237,30.755,31.237,1180696,0
1/2/1997,31.612,32.112,31.489,31.923,1768076,0
1/3/1997,32.28,33.382,32.049,33.32,2899154,0
1/6/1997,33.382,34.053,33.195,33.259,4574694,0
1/7/1997,33.14,33.14,32.591,33.075,1991073,0
1/8/1997,33.075,33.259,32.655,33.031,2600864,0
1/9/1997,32.908,34.426,32.908,34.118,2718303,0
1/10/1997,33.764,35.159,33.764,34.911,3686730,0
1/13/1997,34.805,34.805,34.554,34.68,2085903,0
1/14/1997,34.68,35.038,34.617,34.869,1953139,0
1/15/1997,34.491,35.224,34.491,34.805,1714243,0
1/16/1997,34.911,35.289,34.869,35.098,1539523,0
1/17/1997,35.038,35.829,35.038,35.787,2480937,0
1/20/1997,35.659,35.659,35.038,35.533,1169967,0
1/21/1997,35.098,35.411,34.368,34.617,1797769,0
1/22/1997,34.805,34.805,33.573,33.893,1485114,0
1/23/1997,33.828,34.242,32.845,32.973,1393157,0
1/24/1997,33.075,33.828,32.973,33.195,2014444,0
1/27/1997,33.508,33.508,32.591,32.655,1659450,0
1/28/1997,33.573,33.991,33.259,33.32,1763476,0
1/29/1997,33.195,33.7,33.195,33.573,733936,0
1/30/1997,33.573,34.053,33.446,33.949,978583,0
1/31/1997,34.118,34.426,33.7,33.828,961722,0
2/3/1997,33.828,34.053,33.573,33.764,1092571,0
2/4/1997,33.573,33.7,33.32,33.446,697919,0
2/5/1997,33.551,33.742,33.011,33.075,789876,0
2/6/1997,32.952,33.075,32.444,32.824,1245450,0
2/7/1997,34.053,34.053,32.824,33.259,1707345,0
2/10/1997,33.195,33.424,32.759,32.759,880300,0
2/11/1997,32.889,33.195,32.632,32.824,1095444,0
2/12/1997,32.824,33.195,32.632,32.952,2762940,0
2/13/1997,33.075,33.424,32.824,33.259,1236253,0
2/14/1997,33.424,34.368,33.382,34.053,1191809,0
2/18/1997,34.368,34.597,34.18,34.534,880876,0
2/19/1997,34.306,35.224,34.306,34.975,1799684,0
2/20/1997,34.911,35.351,34.718,34.847,1333576,0
2/21/1997,34.911,35.289,34.784,34.975,1540481,0
2/24/1997,34.718,35.159,34.597,34.911,1083183,0
2/25/1997,34.975,34.975,34.18,34.426,748496,0
2/26/1997,34.368,34.597,33.551,33.68,2206022,0
2/27/1997,33.742,34.911,33.742,34.911,931453,0
2/28/1997,34.911,35.351,34.911,35.038,1308862,0
3/3/1997,34.718,35.533,34.597,35.533,1555423,0
3/4/1997,35.638,35.893,35.533,35.594,1231082,0
3/5/1997,35.224,35.289,34.66,35.289,1325145,0
3/6/1997,35.159,35.289,35.038,35.289,1083567,0
3/7/1997,35.351,35.702,35.289,35.594,1060002,0
3/10/1997,35.594,36.809,35.533,36.809,1418445,0
3/11/1997,37.122,37.374,36.52,37.374,2648568,0
3/12/1997,37.122,37.498,36.685,36.938,1557530,0
3/13/1997,36.809,36.809,36.018,36.143,967277,0
3/14/1997,36.266,36.999,36.208,36.685,924939,0
3/17/1997,36.52,37.247,36.078,36.999,1084525,0
3/18/1997,36.938,36.938,36.208,36.329,1173608,0
3/19/1997,36.078,36.329,35.829,36.329,864976,0
3/20/1997,36.266,36.329,35.767,35.958,701751,0
3/21/1997,36.018,36.078,35.471,35.471,1265948,0
3/24/1997,35.351,35.594,35.038,35.411,1722287,0
3/25/1997,35.594,35.594,34.368,34.426,1231274,0
3/26/1997,34.426,34.784,34.368,34.597,1377256,0
3/27/1997,34.66,34.975,33.424,33.742,1928808,0
3/31/1997,33.929,34.053,33.382,33.424,2178819,0
4/1/1997,33.551,34.368,33.488,33.929,2015019,0
4/2/1997,33.742,33.929,33.488,33.488,1036627,0
4/3/1997,33.382,33.742,32.952,33.195,1374380,0
4/4/1997,32.952,33.615,32.952,33.259,1912142,0
4/7/1997,33.424,33.551,32.824,32.824,1478792,0
4/8/1997,32.889,32.889,32.506,32.697,1264415,0
4/9/1997,32.952,33.011,32.506,32.824,2244340,0
4/10/1997,32.889,33.382,32.632,32.824,3011993,0
4/11/1997,32.506,32.697,32.324,32.383,1486455,0
4/14/1997,32.444,32.444,32.09,32.324,1552741,0
4/15/1997,32.324,33.075,32.28,32.824,1929574,0
4/16/1997,32.824,33.929,32.697,33.742,1966550,0
4/17/1997,33.68,33.871,33.195,33.551,1491819,0
4/18/1997,33.488,33.742,33.382,33.615,850031,0
4/21/1997,33.742,33.742,32.824,33.14,813825,0
4/22/1997,33.14,34.18,33.011,34.18,1312883,0
4/23/1997,34.053,34.368,33.871,34.306,1297558,0
4/24/1997,34.66,34.784,34.053,34.242,817655,0
4/25/1997,34.242,34.491,33.991,34.18,874171,0
4/28/1997,33.991,33.991,33.595,33.68,845436,0
4/29/1997,34.118,34.426,33.871,34.306,532396,0
4/30/1997,34.426,34.718,34.368,34.491,1581479,0
5/1/1997,34.426,34.426,33.806,34.18,938349,0
5/2/1997,34.118,34.66,34.118,34.66,1283573,0
5/5/1997,34.66,35.098,34.306,34.847,1352159,0
5/6/1997,34.597,35.849,34.597,35.722,1410399,0
5/7/1997,35.849,36.208,34.597,34.784,1804667,0
5/8/1997,34.975,35.787,34.847,35.289,1466721,0
5/9/1997,35.594,35.659,35.038,35.224,763821,0
5/12/1997,35.159,36.078,35.159,35.958,1162305,0
5/13/1997,36.078,36.58,35.849,36.266,1693551,0
5/14/1997,36.208,36.58,35.659,35.722,1471130,0
5/15/1997,35.722,36.266,35.594,36.208,1091996,0
5/16/1997,36.208,36.329,35.958,36.143,1022260,0
5/19/1997,36.208,36.705,36.018,36.329,939883,0
5/20/1997,36.018,36.018,35.289,35.914,1370360,0
5/21/1997,35.914,36.208,35.533,35.659,497528,0
5/22/1997,35.594,35.958,35.224,35.533,581056,0
5/23/1997,35.533,36.456,35.533,36.392,524540,0
5/27/1997,36.266,36.894,35.787,36.894,1355798,0
5/28/1997,36.77,36.831,35.958,36.266,1406759,0
5/29/1997,36.392,36.77,36.208,36.329,822062,0
5/30/1997,36.329,36.52,35.958,36.329,1349666,0
6/2/1997,36.456,36.58,36.208,36.266,1330894,0
6/3/1997,35.849,36.958,35.849,36.831,1248898,0
6/4/1997,36.642,36.642,36.266,36.456,1072264,0
6/5/1997,36.77,36.958,36.456,36.77,643320,0
6/6/1997,36.52,36.958,36.018,36.894,1204836,0
6/9/1997,36.52,37.207,35.958,35.958,1621520,0
6/10/1997,36.078,36.894,36.018,36.77,1994518,0
6/11/1997,36.831,37.812,36.831,37.812,1634546,0
6/12/1997,37.812,38.376,37.498,38.376,1946624,0
6/13/1997,39.109,39.109,38.121,38.314,2123645,0
6/16/1997,38.314,38.441,37.877,37.941,929537,0
6/17/1997,37.563,38.061,37.312,37.75,1279743,0
6/18/1997,37.247,37.941,37.247,37.498,1168817,0
6/19/1997,37.498,38.061,37.498,37.498,1011342,0
6/20/1997,37.812,37.854,37.374,37.498,1799496,0
6/23/1997,37.374,37.624,36.58,36.642,1060959,0
6/24/1997,36.77,37.247,36.434,37.1,1236829,0
6/25/1997,37.017,37.812,36.642,36.705,2116172,0
6/26/1997,36.642,37.247,36.642,37.207,1791640,0
6/27/1997,37.436,37.498,37.078,37.498,1008851,0
6/30/1997,37.75,38.185,37.207,37.207,1158664,0
7/1/1997,37.312,38.501,37.312,37.689,1197173,0
7/2/1997,37.247,38.605,37.078,38.605,2006016,0
7/3/1997,38.121,38.207,37.75,37.998,1000039,0
7/7/1997,37.877,38.73,37.436,38.605,1658108,0
7/8/1997,38.501,39.692,38.249,39.374,1425151,0
7/9/1997,39.291,39.479,38.249,38.441,1038546,0
7/10/1997,38.463,38.857,38.249,38.399,872254,0
7/11/1997,38.376,38.463,38.018,38.061,1208858,0
7/14/1997,37.998,38.399,37.877,38.272,1077245,0
7/15/1997,38.441,39.479,38.441,39.291,1392965,0
7/16/1997,39.235,40.088,39.172,39.943,1330129,0
7/17/1997,39.923,40.963,39.799,40.675,1686653,0
7/18/1997,41.09,41.09,39.881,40.008,1861757,0
7/21/1997,40.026,40.463,39.799,39.923,767846,0
7/22/1997,39.966,41.301,39.966,41.09,1666731,0
7/23/1997,40.986,42.139,40.986,41.946,1494694,0
7/24/1997,41.946,41.946,41.281,41.448,1221119,0
7/25/1997,41.324,41.862,41.324,41.608,844284,0
7/28/1997,41.491,43.033,41.448,42.596,1582436,0
7/29/1997,42.197,42.635,42.011,42.466,1183954,0
7/30/1997,42.924,44.163,42.924,43.389,1635695,0
7/31/1997,43.429,44.033,43.429,43.682,1484538,0
8/1/1997,43.493,43.825,42.865,43.177,1192000,0
8/4/1997,43.367,43.804,42.924,43.053,1027242,0
8/5/1997,43.033,43.638,42.906,43.429,977815,0
8/6/1997,43.304,43.555,43.177,43.513,864976,0
8/7/1997,43.682,44.344,43.682,43.927,1104448,0
8/8/1997,43.304,43.825,42.804,42.906,1107515,0
8/11/1997,42.616,42.865,42.26,42.466,1321890,0
8/12/1997,42.466,42.553,42.011,42.075,881452,0
8/13/1997,42.075,42.402,40.591,41.817,1656766,0
8/14/1997,41.946,42.011,41.113,41.491,1202345,0
8/15/1997,40.922,41.068,40.4,40.4,942182,0
8/18/1997,40.357,41.509,40.23,41.426,1874018,0
8/19/1997,41.426,42.075,41.324,42.075,1614622,0
8/20/1997,41.946,42.32,41.713,42.097,925321,0
8/21/1997,42.139,42.989,41.968,42.011,1234721,0
8/22/1997,40.817,41.968,40.817,41.968,1462315,0
8/25/1997,41.968,42.845,41.904,42.782,1178974,0
8/26/1997,42.28,42.531,41.817,42.446,1110771,0
8/27/1997,42.32,42.34,41.364,41.551,1051189,0
8/28/1997,41.301,42.075,41.236,41.651,868042,0
8/29/1997,41.386,41.568,40.717,40.717,732788,0
9/2/1997,40.717,42.215,40.653,42.161,1273036,0
9/3/1997,42.097,42.139,41.509,41.568,841410,0
9/4/1997,41.509,41.551,41.113,41.259,600021,0
9/5/1997,41.946,41.946,41.113,41.324,863442,0
9/8/1997,41.259,41.63,40.613,40.613,859804,0
9/9/1997,40.591,41.046,40.591,40.877,742748,0
9/10/1997,40.817,40.922,40.088,40.21,992183,0
9/11/1997,39.585,40.026,39.109,39.628,2378634,0
9/12/1997,39.692,40.088,38.857,38.921,1859840,0
9/15/1997,39.15,39.966,39.15,39.648,1466914,0
9/16/1997,39.777,40.797,39.777,40.782,1120156,0
9/17/1997,40.653,40.717,39.84,40.148,589103,0
9/18/1997,40.21,41.946,40.21,40.986,1096210,0
9/19/1997,41.068,41.426,40.782,41.113,926856,0
9/22/1997,41.068,41.113,40.088,40.653,893137,0
9/23/1997,40.675,40.922,40.23,40.653,789876,0
9/24/1997,40.526,40.782,39.84,39.943,682210,0
9/25/1997,40.048,40.357,39.712,39.943,862292,0
9/26/1997,39.966,40.21,39.336,39.757,1502739,0
9/29/1997,39.712,40.817,39.712,40.526,1059236,0
9/30/1997,40.653,40.922,40.419,40.591,1126480,0
10/1/1997,41.068,41.551,40.857,41.005,1499675,0
10/2/1997,40.817,41.133,40.591,41.046,860761,0
10/3/1997,40.857,41.005,39.822,40.274,1938196,0
10/6/1997,40.4,40.463,39.336,39.966,2371546,0
10/7/1997,40.21,40.782,40.21,40.653,1139507,0
10/8/1997,40.653,40.653,39.566,39.692,1087204,0
10/9/1997,39.566,39.692,38.857,39.127,1295644,0
10/10/1997,38.666,39.501,38.666,39.437,1009807,0
10/13/1997,39.459,40.026,39.314,39.881,741983,0
10/14/1997,40.21,40.274,39.712,40.088,993142,0
10/15/1997,39.966,40.148,39.757,39.822,621671,0
10/16/1997,39.757,39.966,39.273,39.374,912487,0
10/17/1997,39.255,39.566,38.879,39.255,1831871,0
10/20/1997,39.127,39.712,39.109,39.397,720717,0
10/21/1997,39.397,39.901,39.374,39.585,1482432,0
10/22/1997,39.585,40.088,39.459,39.966,1376682,0
10/23/1997,39.109,39.336,38.101,38.229,3004329,0
10/24/1997,38.605,38.688,37.647,37.832,2758152,0
10/27/1997,37.122,37.185,34.158,34.158,3550901,0
10/28/1997,33.405,34.617,33.215,34.575,3825435,0
10/29/1997,36.122,36.831,35.289,35.351,4185792,0
10/30/1997,35.137,36.498,34.933,35.659,3158360,0
10/31/1997,36,36.245,35.659,36.122,2094140,0
11/3/1997,36.621,36.747,36.122,36.621,2161962,0
11/4/1997,36.662,37.078,36.04,36.058,1529368,0
11/5/1997,36.245,36.809,36.245,36.747,1561554,0
11/6/1997,36.685,36.685,35.744,35.872,1749108,0
11/7/1997,35.329,35.702,34.449,34.827,2041839,0
11/10/1997,35.081,35.351,34.575,34.762,1474002,0
11/11/1997,34.762,35.081,34.242,34.262,1096019,0
11/12/1997,33.828,33.929,32.782,32.802,2173263,0
11/13/1997,33.277,34.073,33.095,33.806,2033794,0
11/14/1997,33.828,34.784,33.764,34.762,1243918,0
11/17/1997,34.891,35.038,34.118,34.262,1364036,0
11/18/1997,34.511,34.637,34.368,34.386,1385493,0
11/19/1997,34.386,34.718,34.326,34.326,776851,0
11/20/1997,34.449,35.081,34.449,34.911,1237978,0
11/21/1997,35.267,35.267,34.449,34.637,1016704,0
11/24/1997,34.637,34.637,34.242,34.262,1373040,0
11/25/1997,34.698,34.718,33.764,33.871,1710218,0
11/26/1997,34.2,34.2,33.16,33.405,2482853,0
11/28/1997,33.508,33.508,33.215,33.405,605387,0
12/1/1997,33.277,33.446,32.908,33.299,2252576,0
12/2/1997,33.299,34.135,33.277,33.828,2046055,0
12/3/1997,33.828,34.242,33.828,33.949,1427066,0
12/4/1997,34.009,34.597,33.949,34.426,1534350,0
12/5/1997,34.386,35.038,34.368,34.66,1164030,0
12/8/1997,34.784,35.289,34.784,35.018,779341,0
12/9/1997,35.267,35.872,35.267,35.329,1590291,0
12/10/1997,35.744,36.185,35.081,35.513,3257021,0
12/11/1997,35.018,35.081,34.009,34.242,2504500,0
12/12/1997,34.242,34.449,33.299,33.637,1441818,0
12/15/1997,33.764,34.511,33.764,34.449,1405226,0
12/16/1997,34.637,35.018,34.554,34.597,1375531,0
12/17/1997,35.018,35.702,34.784,35.702,1672285,0
12/18/1997,35.451,35.451,34.511,34.953,1353501,0
12/19/1997,34.953,34.953,33.871,34.637,2521168,0
12/22/1997,34.762,35.137,34.262,34.718,1116901,0
12/23/1997,34.718,35.018,34.326,34.511,1201770,0
12/24/1997,34.449,34.449,34.053,34.2,376451,0
12/26/1997,34.242,34.386,33.969,34.009,285642,0
12/29/1997,34.262,34.575,34.242,34.326,1442200,0
12/30/1997,34.326,34.953,34.135,34.698,2550481,0
12/31/1997,34.575,35.702,34.575,34.953,1160773,0
1/2/1998,35.451,35.573,35.098,35.392,1007509,0
1/5/1998,35.744,36.307,35.702,36,2007164,0
1/6/1998,35.809,35.809,35.159,35.202,1466149,0
1/7/1998,34.554,35.267,34.554,35.267,1312312,0
1/8/1998,35.267,35.513,33.7,33.764,941225,0
1/9/1998,33.742,33.742,32.908,32.908,2908349,0
1/12/1998,32.302,32.908,32.302,32.845,2091650,0
1/13/1998,33.277,33.277,32.401,32.782,1607149,0
1/14/1998,32.973,33.173,32.717,32.866,2504887,0
1/15/1998,32.802,32.93,32.486,32.737,1926126,0
1/16/1998,33.16,33.446,32.717,33.031,3065443,0
1/20/1998,33.031,33.949,32.973,33.929,2505460,0
1/21/1998,33.991,34.326,33.806,34.073,1561554,0
1/22/1998,34.511,34.511,33.573,33.573,1231274,0
1/23/1998,34.009,34.449,33.742,34.326,1639908,0
1/26/1998,34.262,34.784,34.262,34.511,1871911,0
1/27/1998,34.511,34.975,34.449,34.718,1595271,0
1/28/1998,34.762,35.872,34.762,35.809,1704086,0
1/29/1998,35.936,37.624,35.936,37.624,3311429,0
1/30/1998,37.624,38.229,37.247,37.941,3644200,0
2/2/1998,38.229,38.834,38.061,38.769,3168894,0
2/3/1998,38.646,38.646,38.101,38.272,1202152,0
2/4/1998,38.229,38.399,37.647,37.978,1912716,0
2/5/1998,38.165,38.272,37.456,37.712,778191,0
2/6/1998,37.75,38.101,37.712,37.897,536992,0
2/9/1998,37.77,37.918,37.456,37.563,534694,0
2/10/1998,37.456,38.144,37.436,37.918,982988,0
2/11/1998,37.959,38.018,37.647,37.77,650791,0
2/12/1998,37.712,38.399,37.689,38.399,1453695,0
2/13/1998,38.337,38.587,37.959,38.356,1086248,0
2/17/1998,38.294,38.337,37.832,37.897,1687803,0
2/18/1998,37.918,38.144,37.185,37.185,1311929,0
2/19/1998,37.061,37.143,36.52,36.685,1075519,0
2/20/1998,36.434,36.558,36.058,36.058,1247365,0
2/23/1998,36.185,36.185,35.247,35.309,2713512,0
2/24/1998,34.933,35.371,34.554,35.329,2278824,0
2/25/1998,35.431,36.143,35.431,35.829,1242959,0
2/26/1998,35.744,36.078,35.638,36.058,532203,0
2/27/1998,36.143,36.873,35.809,36.621,1614045,0
3/2/1998,36.498,36.685,35.309,35.371,1400435,0
3/3/1998,35.247,36.245,35.247,36.078,1348712,0
3/4/1998,36.122,36.143,35.638,35.767,1043526,0
3/5/1998,35.309,35.744,35.119,35.329,857887,0
3/6/1998,35.329,35.744,35.247,35.744,1288747,0
3/9/1998,35.68,36.831,35.491,35.638,2351814,0
3/10/1998,36.058,36.558,35.936,36.558,1951606,0
3/11/1998,36.685,36.747,36.058,36.078,1304646,0
3/12/1998,35.68,35.68,35.098,35.616,2139353,0
3/13/1998,35.809,35.809,34.869,34.911,1699108,0
3/16/1998,35.224,36.185,35.159,35.958,1273611,0
3/17/1998,36.558,36.58,36.185,36.329,1465764,0
3/18/1998,36.208,36.245,35.616,36.245,1807155,0
3/19/1998,36.307,37.207,36.266,37.061,1729378,0
3/20/1998,37.061,37.061,36.208,36.52,1973448,0
3/23/1998,36.498,36.498,35.958,36.018,1437030,0
3/24/1998,36.058,36.266,35.553,35.744,1184144,0
3/25/1998,35.936,36.245,35.809,36.018,2135139,0
3/26/1998,36,36.143,35.809,35.809,1694319,0
3/27/1998,35.829,35.893,35.119,35.309,1188359,0
3/30/1998,34.933,34.998,33.929,34.095,1957354,0
3/31/1998,34.158,34.426,34.118,34.349,2001609,0
4/1/1998,34.426,34.491,33.929,34.18,1596229,0
4/2/1998,34.426,34.933,34.406,34.718,2747423,0
4/3/1998,34.933,35.038,34.22,34.426,2588219,0
4/6/1998,35.431,35.809,34.349,34.718,3871221,0
4/7/1998,34.74,34.869,33.742,33.806,2434767,0
4/8/1998,34.306,34.368,34.095,34.242,3931183,0
4/9/1998,34.306,34.975,34.285,34.975,3164489,0
4/13/1998,35.392,35.893,35.038,35.573,2532663,0
4/14/1998,36.434,38.018,36.392,37.918,4083679,0
4/15/1998,38.921,39.356,38.523,39.172,6880531,0
4/16/1998,39.045,39.045,38.165,38.419,2691480,0
4/17/1998,38.294,38.419,38.081,38.229,1583012,0
4/20/1998,38.207,38.792,37.978,38.543,1651979,0
4/21/1998,38.857,39.15,38.419,39.109,1789532,0
4/22/1998,39.045,39.291,38.792,39.273,1276676,0
4/23/1998,39.273,39.479,39.109,39.417,1505039,0
4/24/1998,39.417,39.585,38.857,38.961,1498715,0
4/27/1998,38.165,38.605,38.165,38.483,2316371,0
4/28/1998,38.605,38.605,37.689,38.041,2025747,0
4/29/1998,38.419,38.543,38.229,38.294,1337024,0
4/30/1998,38.229,39.109,38.229,38.666,1543929,0
5/1/1998,38.666,38.961,38.356,38.834,1086248,0
5/4/1998,39.109,39.172,38.708,39.023,644278,0
5/5/1998,39.15,39.15,38.543,38.543,842176,0
5/6/1998,38.984,38.984,38.018,38.081,1016130,0
5/7/1998,38.081,38.165,37.456,37.521,2247404,0
5/8/1998,37.521,38.165,37.521,37.792,826658,0
5/11/1998,37.854,38.419,37.854,38.229,1131653,0
5/12/1998,38.337,38.666,38.272,38.483,668034,0
5/13/1998,38.483,38.523,38.018,38.419,1639526,0
5/14/1998,38.041,38.419,38.041,38.101,1860608,0
5/15/1998,38.018,38.018,37.038,37.038,2050078,0
5/18/1998,37.1,37.207,36.538,36.642,1208665,0
5/19/1998,36.642,36.642,35.722,35.787,1375724,0
5/20/1998,35.829,36.143,35.659,35.787,1207707,0
5/21/1998,35.978,36.52,35.638,35.767,1745659,0
5/22/1998,35.978,35.978,35.533,35.702,583163,0
5/26/1998,35.594,35.849,35.351,35.392,975324,0
5/27/1998,35.411,35.594,34.891,35.533,1447182,0
5/28/1998,35.451,35.471,35.081,35.137,1372084,0
5/29/1998,35.267,35.411,34.74,34.74,1151576,0
6/1/1998,34.869,35.098,34.326,34.368,1431855,0
6/2/1998,34.368,34.74,34.326,34.637,1067474,0
6/3/1998,34.617,34.933,34.2,34.262,1005594,0
6/4/1998,34.262,34.262,33.7,34.053,955783,0
6/5/1998,34.2,34.617,34.073,34.386,1007701,0
6/8/1998,34.449,34.953,34.449,34.554,1177822,0
6/9/1998,34.575,34.68,34.18,34.368,817274,0
6/10/1998,34.262,34.262,33.424,33.424,1342388,0
6/11/1998,33.299,33.382,32.697,32.697,3008734,0
6/12/1998,32.697,33.011,32.444,32.551,2164834,0
6/15/1998,32.551,32.611,31.923,31.923,2453541,0
6/16/1998,31.946,32.551,31.55,31.612,3546113,0
6/17/1998,32.551,32.802,32.177,32.383,3754740,0
6/18/1998,32.551,32.697,31.923,31.984,2087051,0
6/19/1998,32.112,32.571,32.112,32.262,2378061,0
6/22/1998,32.424,32.551,31.984,32.049,1255028,0
6/23/1998,32.486,32.506,32.199,32.302,1106363,0
6/24/1998,32.177,32.177,31.693,31.799,1565003,0
6/25/1998,31.946,32.486,31.426,31.693,2726733,0
6/26/1998,31.799,33.075,31.735,32.93,1837042,0
6/29/1998,33.195,33.637,32.866,33.075,1848729,0
6/30/1998,33.173,33.259,32.866,33.011,1552359,0
7/1/1998,33.237,33.551,33.053,33.551,2044139,0
7/2/1998,33.806,33.806,33.117,33.173,1214222,0
7/6/1998,33.195,33.299,32.551,32.551,1551401,0
7/7/1998,32.571,34.426,32.365,32.889,3645159,0
7/8/1998,33.299,33.68,32.991,33.237,2222307,0
7/9/1998,33.173,33.299,32.759,32.93,1722287,0
7/10/1998,32.93,32.952,31.884,32.24,1766351,0
7/13/1998,32.737,32.889,32.302,32.737,1220352,0
7/14/1998,32.802,34.368,32.802,34.368,2225755,0
7/15/1998,35.787,36.414,35.573,36.225,4908615,0
7/16/1998,36.04,37.038,36.04,36.6,2707191,0
7/17/1998,36.894,36.894,36.165,36.329,2734013,0
7/20/1998,36.351,36.478,35.594,35.958,2150082,0
7/21/1998,36.018,36.078,35.829,35.914,1612129,0
7/22/1998,35.849,36.225,35.787,35.978,2665810,0
7/23/1998,36.018,36.078,35.594,35.659,1957354,0
7/24/1998,35.702,35.849,35.289,35.351,1990497,0
7/27/1998,35.351,35.351,34.827,35.137,1257137,0
7/28/1998,35.06,35.06,34.306,34.805,1135866,0
7/29/1998,34.933,35.098,34.575,34.891,1155024,0
7/30/1998,34.805,35.471,34.762,35.329,2249513,0
7/31/1998,35.351,35.351,34.637,34.698,1910226,0
8/3/1998,34.554,34.575,33.806,33.991,1388942,0
8/4/1998,34.18,34.242,32.737,32.866,1997586,0
8/5/1998,32.802,32.93,32.199,32.674,1940305,0
8/6/1998,32.154,32.737,31.819,32.737,2262154,0
8/7/1998,32.632,33.573,32.611,33.551,1287787,0
8/10/1998,33.259,33.806,32.952,33.764,929153,0
8/11/1998,33.424,33.424,32.444,32.889,1416722,0
8/12/1998,33.173,33.488,32.889,32.93,1537033,0
8/13/1998,32.93,33.14,32.199,32.199,1998352,0
8/14/1998,32.674,32.697,31.693,31.757,1328595,0
8/17/1998,31.964,32.551,31.841,32.486,1221694,0
8/18/1998,32.424,33.68,32.262,33.68,1444307,0
8/19/1998,34.426,34.426,33.929,34.18,2771753,0
8/20/1998,34.135,34.698,34.053,34.511,1508296,0
8/21/1998,34.426,34.449,33.195,33.382,1555998,0
8/24/1998,33.424,33.68,32.611,32.674,1053487,0
8/25/1998,32.93,33.14,31.904,32.026,1515001,0
8/26/1998,31.693,31.779,31.197,31.404,2448752,0
8/27/1998,30.899,31.088,29.15,29.817,2874054,0
8/28/1998,30.277,30.461,29.817,30.461,2259282,0
8/31/1998,30.438,30.819,30.09,30.09,1998160,0
9/1/1998,30.65,31.884,30.09,31.715,2000268,0
9/2/1998,32.674,32.674,31.197,31.256,2244340,0
9/3/1998,31.256,32.93,30.899,32.506,2482470,0
9/4/1998,32.991,33.011,31.277,32.026,2354495,0
9/8/1998,33.615,33.991,32.889,33.806,2262540,0
9/9/1998,33.806,34.386,33.299,33.364,3520058,0
9/10/1998,32.486,32.93,32.424,32.632,2029578,0
9/11/1998,32.802,34.242,32.571,34.2,2002375,0
9/14/1998,34.698,35.702,34.698,35.202,2625961,0
9/15/1998,34.805,35.491,34.617,35.309,2842063,0
9/16/1998,35.371,35.744,34.827,35.68,3003755,0
9/17/1998,34.998,35.018,34.118,34.118,1483774,0
9/18/1998,34.575,34.575,33.806,34.073,1927468,0
9/21/1998,33.68,34.18,33.446,34.18,2373271,0
9/22/1998,34.306,34.74,34.18,34.262,2820221,0
9/23/1998,34.617,36.245,34.449,36.245,1594315,0
9/24/1998,35.936,36.414,35.182,35.371,1818077,0
9/25/1998,35.06,36.351,34.805,36.058,2739569,0
9/28/1998,36.369,37.185,36.286,36.478,1975938,0
9/29/1998,36.369,36.558,35.431,36.369,2469251,0
9/30/1998,36.185,36.621,35.081,35.68,2329016,0
10/1/1998,35.553,35.553,34.2,34.262,1326294,0
10/2/1998,34.262,35.018,33.828,34.74,1624391,0
10/5/1998,34.368,34.637,33.806,34.262,1650637,0
10/6/1998,34.698,36.434,34.698,36.434,2631327,0
10/7/1998,36.414,36.999,35.936,36.498,3473886,0
10/8/1998,36.434,37.498,36.058,36.809,4057242,0
10/9/1998,37.563,39.192,37.476,39.172,4927198,0
10/12/1998,39.192,39.712,38.921,39.459,2946087,0
10/13/1998,38.229,38.376,37.416,37.563,2939001,0
10/14/1998,37.689,37.689,36.621,36.685,1791447,0
10/15/1998,36.809,38.749,36.307,38.749,1868080,0
10/16/1998,39.255,40.837,38.792,39.84,4506302,0
10/19/1998,39.777,40.11,39.235,39.235,1405803,0
10/20/1998,40.21,40.4,39.356,39.356,2807385,0
10/21/1998,39.799,39.84,39.192,39.255,1752940,0
10/22/1998,39.235,39.235,38.688,38.941,1168435,0
10/23/1998,38.749,38.879,38.229,38.229,1384534,0
10/26/1998,38.249,38.376,37.75,37.792,1358673,0
10/27/1998,37.978,38.921,37.978,38.121,1875167,0
10/28/1998,38.061,38.249,37.374,37.436,1378787,0
10/29/1998,37.498,38.941,37.374,38.941,1647188,0
10/30/1998,39.045,40.168,39.045,39.84,1560595,0
11/2/1998,39.712,39.712,38.792,38.792,1642975,0
11/3/1998,38.628,39.291,38.628,39.192,1024369,0
11/4/1998,39.523,40.148,39.291,39.988,1396221,0
11/5/1998,40.148,40.463,40.026,40.339,2694354,0
11/6/1998,40.339,40.339,39.397,40.026,1358291,0
11/9/1998,40.048,40.526,39.648,39.86,1383194,0
11/10/1998,39.735,40.11,39.523,39.544,1400819,0
11/11/1998,39.777,40.088,39.608,39.799,1650637,0
11/12/1998,39.799,40.339,39.255,39.356,1577453,0
11/13/1998,39.417,40.048,39.109,39.777,692554,0
11/16/1998,40.148,40.21,38.792,38.857,1169777,0
11/17/1998,38.73,40.048,38.376,39.799,1539713,0
11/18/1998,39.336,40.026,39.336,39.923,1468831,0
11/19/1998,40.026,40.295,39.648,39.988,1156749,0
11/20/1998,40.026,40.653,39.988,40.23,1777270,0
11/23/1998,40.4,40.548,40.274,40.483,1348330,0
11/24/1998,40.483,40.483,39.255,39.255,2053908,0
11/25/1998,39.192,39.544,39.065,39.336,1476493,0
11/27/1998,39.397,39.479,39.127,39.417,437949,0
11/30/1998,38.814,38.879,37.374,37.436,1573432,0
12/1/1998,36.809,37.436,36.77,36.809,2628837,0
12/2/1998,36.685,37.941,36.52,37.624,1914058,0
12/3/1998,37.122,37.247,36.558,36.831,1598912,0
12/4/1998,36.873,37.563,36.329,36.329,1835511,0
12/7/1998,36.498,37.689,36.498,37.436,1177822,0
12/8/1998,37.792,38.061,37.312,37.603,1275145,0
12/9/1998,37.75,37.75,36.705,37.436,893329,0
12/10/1998,37.312,37.456,36.642,36.642,1111152,0
12/11/1998,36.77,36.894,36.122,36.77,1470171,0
12/14/1998,36.52,37.941,36.456,36.77,1567111,0
12/15/1998,36.809,36.831,35.471,35.829,1489521,0
12/16/1998,35.936,36.266,35.018,36.143,1581670,0
12/17/1998,36.266,36.329,35.471,35.513,1700448,0
12/18/1998,35.659,35.659,34.847,34.975,2541669,0
12/21/1998,34.911,35.659,34.827,35.098,3113146,0
12/22/1998,35.224,35.351,34.911,34.911,1233573,0
12/23/1998,34.953,36.208,34.953,36.078,1566918,0
12/24/1998,36.122,36.52,35.787,36.456,373193,0
12/28/1998,36.456,36.456,36.058,36.369,748114,0
12/29/1998,36.369,37.185,36.245,36.58,1105023,0
12/30/1998,36.621,37.563,36.58,37.436,1174184,0
12/31/1998,37.374,37.877,37.374,37.603,1082226,0
1/4/1999,37.603,38.314,37.143,37.185,1448523,0
1/5/1999,37.689,38.565,37.624,37.941,1334532,0
1/6/1999,37.812,39.84,37.812,39.459,2211387,0
1/7/1999,38.857,39.336,38.441,38.941,2457947,0
1/8/1999,41.777,42.946,41.713,42.924,6706960,0
1/11/1999,42.924,45.431,42.531,44.474,5432581,0
1/12/1999,43.576,43.884,42.885,42.989,4761866,0
1/13/1999,41.968,43.304,41.588,42.28,5698492,0
1/14/1999,42.402,42.531,41.133,41.153,2491090,0
1/15/1999,41.386,43.429,40.797,43.389,2419441,0
1/19/1999,43.304,43.389,41.968,43.326,1797960,0
1/20/1999,43.113,43.113,42.215,42.28,1451205,0
1/21/1999,42.097,43.576,42.075,42.34,1783785,0
1/22/1999,41.904,42.075,40.9,40.963,2076325,0
1/25/1999,40.963,42.139,40.963,41.904,1831104,0
1/26/1999,41.904,42.161,41.471,41.968,1204836,0
1/27/1999,41.839,41.968,41.133,41.259,1634929,0
1/28/1999,41.025,42.466,41.025,42.215,1615579,0
1/29/1999,42.28,42.28,41.63,42.139,1193725,0
2/1/1999,42.161,42.531,41.777,41.817,2162151,0
2/2/1999,41.324,41.777,41.068,41.259,1779953,0
2/3/1999,41.133,42.097,41.025,42.097,2205448,0
2/4/1999,42.238,43.949,42.161,43.907,3256829,0
2/5/1999,43.702,45.682,43.47,45.349,4792518,0
2/8/1999,44.975,45.225,44.453,44.827,3197824,0
2/9/1999,44.891,45.225,44.518,44.638,3005670,0
2/10/1999,44.183,44.205,43.638,43.884,2006591,0
2/11/1999,43.884,44.075,43.702,43.762,1977661,0
2/12/1999,43.825,44.183,42.68,42.906,2335338,0
2/16/1999,42.053,42.531,40.942,40.963,2603547,0
2/17/1999,40.339,40.782,39.988,40.088,3495727,0
2/18/1999,40.441,41.608,40.274,41.509,1585118,0
2/19/1999,41.386,42.424,41.364,42.053,1189126,0
2/22/1999,41.693,42.424,41.671,42.161,1232231,0
2/23/1999,42.011,42.179,41.568,41.926,1113453,0
2/24/1999,41.926,42.489,41.862,42.053,1580902,0
2/25/1999,41.799,41.926,41.173,41.63,2139929,0
2/26/1999,41.926,41.926,40.526,41.025,872543,0
3/1/1999,41.025,42.117,40.717,41.926,1548430,0
3/2/1999,42.117,42.238,39.777,40.148,1258956,0
3/3/1999,40.274,40.274,38.688,39.273,2412161,0
3/4/1999,37.498,39.648,37.436,39.648,3681747,0
3/5/1999,41.173,41.173,39.777,40.717,1749108,0
3/8/1999,39.648,40.963,39.648,40.088,1223706,0
3/9/1999,38.688,39.397,36.414,38.376,4942716,0
3/10/1999,38.249,39.523,37.624,39.397,2551344,0
3/11/1999,39.966,40.526,38.688,39.523,1647476,0
3/12/1999,39.523,39.523,36.725,37.877,3131057,0
3/15/1999,38.249,39.459,37.998,38.249,2499807,0
3/16/1999,38.501,38.749,37.374,38.314,1649583,0
3/17/1999,38.749,40.026,38.628,39.777,1893366,0
3/18/1999,39.777,41.426,39.712,41.173,1580902,0
3/19/1999,41.862,42.924,41.364,42.924,1587800,0
3/22/1999,42.553,43.326,41.862,41.926,1234818,0
3/23/1999,41.301,41.551,40.148,40.526,1233573,0
3/24/1999,40.653,42.359,40.591,41.551,917467,0
3/25/1999,41.551,43.262,41.426,42.68,1172170,0
3/26/1999,42.053,42.053,40.717,41.025,1503028,0
3/29/1999,41.173,42.68,41.09,42.359,1055690,0
3/30/1999,41.671,41.736,40.274,41.173,1099562,0
3/31/1999,41.301,42.117,41.301,41.736,1445938,0
4/1/1999,41.736,41.799,41.173,41.426,877716,0
4/5/1999,41.491,41.671,41.09,41.301,760373,0
4/6/1999,41.301,41.736,40.782,41.608,1165465,0
4/7/1999,44.075,44.7,42.117,44.58,2313881,0
4/8/1999,44.327,44.327,43.197,43.576,2193571,0
4/9/1999,43.762,44.518,43.576,44.389,1201962,0
4/12/1999,44.389,46.105,44.265,45.663,2162821,0
4/13/1999,45.603,47.501,44.638,47.315,2211577,0
4/14/1999,47.252,55.103,46.997,53.949,5865069,0
4/15/1999,53.949,57.253,53.45,54.532,9877771,0
4/16/1999,53.703,53.949,51.991,53.389,6414037,0
4/19/1999,54.078,57.75,53.827,55.409,4350357,0
4/20/1999,54.723,54.788,52.89,53.576,3576573,0
4/21/1999,53.827,54.532,53.2,53.327,2181787,0
4/22/1999,53.45,55.666,53.327,54.205,1847292,0
4/23/1999,53.327,55.167,53.327,54.723,1422085,0
4/26/1999,54.596,54.658,53.45,53.949,1097073,0
4/27/1999,53.949,57.063,53.949,56.101,2451052,0
4/28/1999,56.752,64.163,56.56,62.827,6276772,0
4/29/1999,62.891,66.501,62.891,65.541,6731674,0
4/30/1999,65.353,65.852,62.058,63.076,4338957,0
5/3/1999,63.076,63.827,61.242,61.551,2507757,0
5/4/1999,61.302,63.578,61.178,62.115,3800432,0
5/5/1999,62.258,62.258,60.735,61.201,2410533,0
5/6/1999,61.136,64.808,60.235,64.808,2218091,0
5/7/1999,63.912,65.31,63.158,64.932,2105254,0
5/10/1999,64.871,67.231,64.808,66.146,2836218,0
5/11/1999,67.984,68.049,65.185,66.146,2827981,0
5/12/1999,65.125,65.584,63.847,63.847,2069811,0
5/13/1999,63.661,63.912,62.85,63.034,1480995,0
5/14/1999,62.512,64.932,62.196,63.536,1684642,0
5/17/1999,64.557,64.683,62.85,64.183,1458868,0
5/18/1999,63.661,63.721,61.506,62.258,1364517,0
5/19/1999,61.889,63.412,61.633,62.016,1879287,0
5/20/1999,61.506,62.196,58.967,59.276,1673148,0
5/21/1999,60.107,61.443,59.862,60.927,1670849,0
5/24/1999,59.986,62.323,59.986,61.324,1559064,0
5/25/1999,61.051,61.378,57.687,57.75,1541916,0
5/26/1999,57.75,59.986,57.503,58.584,1883598,0
5/27/1999,58.461,58.461,56.812,57.562,2397887,0
5/28/1999,57.19,57.439,55.346,55.917,2211577,0
6/1/1999,57.941,61.051,57.439,60.865,2771083,0
6/2/1999,60.491,60.798,59.276,60.235,1621612,0
6/3/1999,60.17,61.324,59.862,60.798,1092761,0
6/4/1999,60.673,62.969,60.611,62.969,834419,0
6/7/1999,61.506,62.66,61.506,62.075,1035863,0
6/8/1999,62.323,64.372,62.016,64.123,1012107,0
6/9/1999,64.123,64.808,63.601,64.061,1415954,0
6/10/1999,64.123,66.459,64.061,65.834,2031783,0
6/11/1999,65.834,65.897,63.412,64.061,1681674,0
6/14/1999,63.785,66.146,63.785,66.081,1399000,0
6/15/1999,66.081,66.33,65.125,65.77,1334054,0
6/16/1999,65.496,66.33,64.808,66.016,1803230,0
6/17/1999,66.016,68.501,66.016,68.501,1619026,0
6/18/1999,68.695,69.066,67.67,68.695,2230161,0
6/21/1999,68.566,68.631,63.661,64.43,1943944,0
6/22/1999,64.183,64.246,62.66,63.285,1490289,0
6/23/1999,62.909,63.034,61.698,62.85,1657439,0
6/24/1999,62.785,64.494,61.051,61.378,1950554,0
6/25/1999,62.136,64.061,62.136,63.661,1353501,0
6/28/1999,64.307,66.33,64.061,64.307,1486455,0
6/29/1999,64.307,64.307,62.969,63.974,934518,0
6/30/1999,64.061,65.061,62.909,62.909,1386355,0
7/1/1999,63.158,64.494,62.016,63.974,1697669,0
7/2/1999,63.096,63.847,62.512,63.785,1215275,0
7/6/1999,64.061,67.042,64.061,64.808,2353155,0
7/7/1999,62.016,63.347,61.506,62.385,3132877,0
7/8/1999,62.258,64.183,62.258,63.471,2126519,0
7/9/1999,63.471,64.748,63.412,63.661,1575156,0
7/12/1999,63.912,64.123,62.598,63.222,997931,0
7/13/1999,62.725,63.158,62.323,63.096,1667687,0
7/14/1999,63.096,63.412,62.512,62.85,1739721,0
7/15/1999,62.512,62.598,61.506,61.763,1662228,0
7/16/1999,63.785,63.912,62.075,62.075,2571172,0
7/19/1999,62.385,62.725,61.571,62.016,1171405,0
7/20/1999,61.506,62.323,60.107,61.443,965937,0
7/21/1999,60.989,62.016,60.611,61.136,777232,0
7/22/1999,61.201,62.725,60.673,62.512,1060770,0
7/23/1999,62.512,63.158,60.491,60.491,1212881,0
7/26/1999,59.986,61.443,59.462,59.588,991707,0
7/27/1999,59.738,62.258,59.738,61.633,1647956,0
7/28/1999,61.261,62.66,60.735,62.512,889690,0
7/29/1999,61.506,61.889,60.735,61.201,764015,0
7/30/1999,60.989,61.201,60.107,60.865,1010096,0
8/2/1999,61.201,62.785,60.611,62.447,857504,0
8/3/1999,62.447,63.471,62.016,63.222,994673,0
8/4/1999,63.096,66.482,63.096,65.265,1698532,0
8/5/1999,65.203,65.394,64.307,64.578,1433004,0
8/6/1999,64.578,64.954,63.434,63.87,1017088,0
8/9/1999,63.677,67.313,63.677,66.937,1076382,0
8/10/1999,65.394,68.524,65.394,67.753,2417909,0
8/11/1999,67.313,71.448,66.29,70.755,3952160,0
8/12/1999,70.883,72.285,69.023,69.088,3393712,0
8/13/1999,69.088,69.088,67.188,67.813,2555365,0
8/16/1999,68.335,68.335,67.188,68.217,1358863,0
8/17/1999,68.217,68.398,67.813,68.091,1108185,0
8/18/1999,68.091,68.716,67.442,68.217,1081460,0
8/19/1999,66.812,67.125,65.668,66.482,3431453,0
8/20/1999,66.544,69.358,66.482,69.023,2695218,0
8/23/1999,69.023,69.088,67.313,67.442,1424672,0
8/24/1999,66.605,67.188,64.514,66.353,1753131,0
8/25/1999,66.729,66.729,64.514,64.831,1669315,0
8/26/1999,64.831,65.519,64.246,64.452,1069678,0
8/27/1999,64.452,65.265,63.74,65.083,1137208,0
8/30/1999,64.831,66.039,64.831,65.394,1381181,0
8/31/1999,65.519,66.29,65.145,65.852,1723151,0
9/1/1999,66.039,66.104,65.145,66.039,854822,0
9/2/1999,65.265,65.917,64.578,65.604,865646,0
9/3/1999,66.169,66.673,65.394,65.604,625599,0
9/7/1999,65.604,66.544,65.604,66.29,1324476,0
9/8/1999,66.29,66.937,66.039,66.812,1088643,0
9/9/1999,66.544,67.251,66.482,66.937,777330,0
9/10/1999,66.875,67.564,66.605,67.125,941031,0
9/13/1999,66.729,66.812,66.104,66.673,638149,0
9/14/1999,66.417,66.875,66.169,66.673,1119871,0
9/15/1999,66.729,66.875,65.79,66.482,1044678,0
9/16/1999,66.29,66.417,65.083,65.265,1293441,0
9/17/1999,66.812,66.812,66.104,66.812,1415283,0
9/20/1999,66.417,66.605,65.852,66.227,841410,0
9/21/1999,66.227,66.227,63.369,63.677,1512319,0
9/22/1999,63.74,64.183,62.66,63.245,1662803,0
9/23/1999,63.158,63.158,61.763,61.824,813632,0
9/24/1999,61.824,61.889,59.802,61.073,1172650,0
9/27/1999,61.201,62.785,60.652,62.342,1579371,0
9/28/1999,62.342,62.909,61.443,62.095,1314419,0
9/29/1999,62.151,62.725,61.763,62.278,873215,0
9/30/1999,62.278,63.87,61.763,63.305,1688858,0
10/1/1999,63.556,63.677,61.324,61.443,777520,0
10/4/1999,61.633,63.618,61.324,63.618,1146883,0
10/5/1999,63.556,65.394,63.158,65.394,1336163,0
10/6/1999,64.77,64.831,60.947,63.245,3781944,0
10/7/1999,61.443,62.969,61.201,62.85,2215314,0
10/8/1999,62.725,62.969,61.633,62.85,1270163,0
10/11/1999,62.85,64.643,62.534,64.246,1047644,0
10/12/1999,63.805,63.87,63.034,63.434,913157,0
10/13/1999,63.494,63.556,62.095,62.151,1102056,0
10/14/1999,62.469,63.034,61.073,62.725,1003965,0
10/15/1999,61.824,63.434,61.201,62.725,1109334,0
10/18/1999,62.342,63.305,62.095,62.278,849361,0
10/19/1999,62.534,62.969,61.698,62.216,1045730,0
10/20/1999,62.469,64.183,61.824,63.677,830013,0
10/21/1999,63.677,63.74,62.534,63.677,866412,0
10/22/1999,64.061,64.246,63.556,64.061,633838,0
10/25/1999,63.805,64.954,63.618,63.87,946397,0
10/26/1999,64.061,64.77,62.406,62.406,1408483,0
10/27/1999,62.969,63.034,58.902,59.862,1563660,0
10/28/1999,61.201,61.201,58.902,59.151,2240221,0
10/29/1999,59.151,62.036,58.398,61.954,2992258,0
11/1/1999,62.216,63.096,61.763,62.278,1727366,0
11/2/1999,62.216,63.245,62.036,62.036,1164700,0
11/3/1999,62.68,62.805,61.011,61.073,990650,0
11/4/1999,61.261,61.465,60.511,61.136,954922,0
11/5/1999,62.929,63.054,61.72,62.617,1164700,0
11/8/1999,62.491,62.805,59.419,61.261,1729378,0
11/9/1999,61.528,62.095,60.631,61.465,1154738,0
11/10/1999,61.4,61.4,60.449,60.947,961338,0
11/11/1999,61.528,62.617,61.528,62.301,988255,0
11/12/1999,63.054,64.018,62.427,63.762,1233764,0
11/15/1999,63.699,65.623,63.451,65.434,1475153,0
11/17/1999,64.665,64.85,63.954,64.143,1529753,0
11/18/1999,64.85,64.85,63.641,64.083,1057225,0
11/19/1999,64.974,65.496,64.264,65.288,1150141,0
11/22/1999,65.288,66.523,64.79,66.126,1716349,0
11/23/1999,66.126,67.271,65.996,66.65,2135427,0
11/24/1999,66.25,66.25,65.226,65.77,1369688,0
11/26/1999,67.02,67.21,66.65,66.773,541113,0
11/29/1999,66.65,66.773,66.188,66.523,1476877,0
11/30/1999,66.523,67.421,66.459,67.02,2079485,0
12/1/1999,68.566,68.566,67.083,68.375,2052664,0
12/2/1999,68.82,72.387,68.757,71.054,2575480,0
12/3/1999,72.263,72.909,71.511,72.848,3667191,0
12/6/1999,73.285,75.209,73.222,74.317,2433426,0
12/7/1999,73.159,75.142,72.848,74.518,1746236,0
12/8/1999,74.458,74.458,72.972,73.432,1852848,0
12/9/1999,73.804,75.209,73.559,75.084,1971436,0
12/10/1999,75.73,78.669,75.477,77.649,2697133,0
12/13/1999,76.623,78.282,76.623,77.523,1986763,0
12/14/1999,77.128,78.862,75.975,76.422,2749050,0
12/15/1999,76.422,80.908,75.395,80.841,2878558,0
12/16/1999,80.588,80.588,77.523,78.029,2379209,0
12/17/1999,79.427,82.76,79.3,79.762,3897657,0
12/20/1999,79.888,79.888,77.59,78.549,1492489,0
12/21/1999,77.523,78.669,77.188,77.836,1069964,0
12/22/1999,78.802,79.568,78.214,78.341,991225,0
12/23/1999,78.282,81.279,78.148,80.974,1095156,0
12/27/1999,80.714,81.748,79.888,79.888,879823,0
12/28/1999,81.219,83.66,81.034,82.365,1363558,0
12/29/1999,84.344,84.411,83.206,83.66,970248,0
12/30/1999,83.793,84.344,82.187,82.432,603759,0
12/31/1999,82.7,85.311,82.7,84.939,500689,0
1/3/2000,83.92,85.482,82.224,82.864,1486264,0
1/4/2000,82.35,83.771,82.224,83.265,2140694,0
1/5/2000,83.92,88.487,82.864,87.951,2990151,0
1/6/2000,87.818,88.338,86.769,86.903,4305432,0
1/7/2000,87.951,88.859,86.523,86.65,4343748,0
1/10/2000,89.134,89.261,86.397,86.397,3674278,0
1/11/2000,83.92,86.523,83.92,85.862,2137630,0
1/12/2000,85.482,85.862,84.686,85.081,1794705,0
1/13/2000,85.081,85.081,83.265,83.518,2007164,0
1/14/2000,83.518,83.518,81.034,81.829,1799397,0
1/18/2000,82.477,82.477,79.74,79.866,2356794,0
1/19/2000,79.866,80.781,79.465,79.993,2389266,0
1/20/2000,77.381,77.776,74.25,75.165,4959671,0
1/21/2000,75.96,78.817,75.292,77.128,3517758,0
1/24/2000,77.776,78.17,74.369,75.165,1758783,0
1/25/2000,75.165,76.087,73.474,73.997,2413406,0
1/26/2000,74.124,74.369,72.429,72.825,3010458,0
1/27/2000,73.722,73.871,71.782,72.158,2167323,0
1/28/2000,72.95,73.871,70.863,71.118,2915054,0
1/31/2000,71.511,72.559,70.863,71.242,1713668,0
2/1/2000,72.429,74.518,71.909,73.871,2135809,0
2/2/2000,73.596,77.649,73.474,76.608,2674910,0
2/3/2000,76.608,76.608,73.33,74.25,1381756,0
2/4/2000,74.369,74.369,71.636,72.429,1412602,0
2/7/2000,72.683,72.683,69.942,69.942,2369342,0
2/8/2000,70.863,70.863,67.607,67.732,3264587,0
2/9/2000,67.607,68.501,66.169,66.417,5008333,0
2/10/2000,66.693,69.422,66.417,67.21,2591669,0
2/11/2000,68.113,70.589,68.113,69.552,2352005,0
2/14/2000,70.343,74.369,70.071,74.25,1977566,0
2/15/2000,73.722,76.214,73.722,75.812,2481417,0
2/16/2000,75.685,77.501,75.165,75.685,3354055,0
2/17/2000,75.96,79.465,75.96,78.944,2688225,0
2/18/2000,78.691,79.085,77.128,77.128,4837827,0
2/22/2000,76.608,76.727,73.997,74.369,2038202,0
2/23/2000,74.912,75.039,73.076,73.076,1562990,0
2/24/2000,73.474,74.369,71.385,71.511,1921720,0
2/25/2000,71.511,72.683,70.863,72.035,1307522,0
2/28/2000,71.511,76.34,70.989,72.95,1982260,0
2/29/2000,72.95,72.95,69.552,70.343,2248743,0
3/1/2000,70.343,72.683,67.856,71.636,2289645,0
3/2/2000,70.863,70.989,67.984,68.651,2248074,0
3/3/2000,68.113,71.242,67.464,69.818,3430399,0
3/6/2000,70.343,70.343,67.732,68.501,1441531,0
3/7/2000,68.249,69.295,66.417,66.693,1637418,0
3/8/2000,67.21,70.2,66.016,69.151,2160426,0
3/9/2000,68.775,69.818,67.21,69.552,1304646,0
3/10/2000,68.904,70.469,68.113,68.775,1891835,0
3/13/2000,68.501,70.989,67.334,69.942,1418350,0
3/14/2000,67.334,67.732,62.512,62.891,4454864,0
3/15/2000,63.556,66.417,63.434,65.77,3372734,0
3/16/2000,66.693,71.118,66.417,70.737,3478389,0
3/17/2000,69.295,69.818,66.169,66.417,2679700,0
3/20/2000,66.693,68.651,66.693,67.334,2175466,0
3/21/2000,66.693,70.589,66.565,70.2,1886949,0
3/22/2000,68.904,69.942,67.984,68.651,1169393,0
3/23/2000,68.501,72.559,68.501,71.385,1709261,0
3/24/2000,72.285,74.369,71.511,73.474,2086956,0
3/27/2000,73.076,74.518,73.076,73.997,1476877,0
3/28/2000,73.722,74.124,72.559,73.076,1406949,0
3/29/2000,73.33,74.369,72.825,74.124,1337886,0
3/30/2000,73.997,75.41,73.474,73.871,1614428,0
3/31/2000,74.25,74.369,72.158,72.158,1353595,0
4/3/2000,73.202,73.871,72.035,73.722,1456283,0
4/4/2000,73.722,76.087,69.696,72.559,2224800,0
4/5/2000,72.683,74.124,70.863,70.989,1373425,0
4/6/2000,71.511,73.871,71.511,72.825,1616249,0
4/7/2000,72.559,72.559,69.696,69.818,2131116,0
4/10/2000,69.818,70.469,68.375,69.552,1828327,0
4/11/2000,69.422,72.285,69.151,72.285,1781485,0
4/12/2000,72.559,73.202,71.636,72.158,1568450,0
4/13/2000,72.158,72.429,70.863,71.636,2408808,0
4/14/2000,71.511,71.511,67.732,69.422,2150177,0
4/17/2000,67.984,69.151,65.897,66.417,2054772,0
4/18/2000,66.693,66.693,63.677,64.327,2661883,0
4/19/2000,64.974,66.565,64.474,64.601,2109756,0
4/20/2000,65.373,67.21,65.373,66.812,2207269,0
4/24/2000,66.693,67.732,65.897,66.565,1313652,0
4/25/2000,67.21,70.343,66.169,70.343,1953045,0
4/26/2000,70.2,70.2,66.937,67.334,1836756,0
4/27/2000,66.169,67.607,65.897,66.937,1663091,0
4/28/2000,66.565,67.732,66.169,66.565,1536266,0
5/1/2000,66.417,66.565,64.725,65.125,1735314,0
5/2/2000,64.85,66.565,64.327,66.417,1898158,0
5/3/2000,66.169,66.937,64.474,65.646,2024121,0
5/4/2000,66.565,67.984,66.29,66.693,1796047,0
5/5/2000,65.77,68.651,65.77,68.651,1478889,0
5/8/2000,68.904,69.422,67.856,68.113,1026380,0
5/9/2000,68.113,69.151,67.607,68.113,1836182,0
5/10/2000,68.249,70.589,67.063,67.21,3291601,0
5/11/2000,67.984,68.375,66.812,67.063,1646233,0
5/12/2000,67.334,67.732,66.565,67.21,2072972,0
5/15/2000,67.464,70.2,67.21,69.942,2324610,0
5/16/2000,69.696,69.942,68.375,69.023,1111248,0
5/17/2000,68.113,68.375,67.063,67.334,1128205,0
5/18/2000,67.21,67.732,66.693,67.607,879440,0
5/19/2000,67.607,68.375,66.693,66.937,1126769,0
5/22/2000,67.21,67.464,65.519,65.646,2177095,0
5/23/2000,65.77,65.77,63.805,63.805,2611978,0
5/24/2000,63.285,64.725,63.285,63.677,2002758,0
5/25/2000,63.932,64.201,61.846,61.996,1442390,0
5/26/2000,61.846,61.996,58.711,59.108,3068603,0
5/30/2000,59.757,60.426,59.255,59.904,2876547,0
5/31/2000,60.029,60.298,58.986,60.298,2009847,0
6/1/2000,59.904,60.029,59.108,59.507,2061764,0
6/2/2000,61.073,63.932,60.426,63.932,3534042,0
6/5/2000,62.638,63.034,62.385,62.891,2148549,0
6/6/2000,62.891,64.083,62.638,63.285,1912334,0
6/7/2000,63.285,63.285,61.344,62.115,2094046,0
6/8/2000,61.846,61.996,61.073,61.201,1896239,0
6/9/2000,61.201,61.996,59.507,59.757,3080865,0
6/12/2000,59.255,61.846,59.255,59.507,1621950,0
6/13/2000,58.986,59.379,57.417,58.066,3307501,0
6/14/2000,58.711,62.891,58.584,61.72,2364362,0
6/15/2000,62.638,63.677,61.465,63.158,2099600,0
6/16/2000,63.158,66.169,61.996,64.083,2645408,0
6/19/2000,65.519,65.646,61.846,61.996,1845521,0
6/20/2000,62.385,63.034,61.344,61.996,1386930,0
6/21/2000,60.426,61.201,58.711,59.108,1854237,0
6/22/2000,61.593,61.846,58.861,60.029,1702986,0
6/23/2000,59.904,63.285,59.255,62.385,1666395,0
6/26/2000,61.996,62.385,58.986,59.507,1398856,0
6/27/2000,60.029,63.434,59.904,61.72,1841497,0
6/28/2000,61.201,62.238,59.507,61.201,1603702,0
6/29/2000,60.029,61.593,58.986,59.757,1990880,0
6/30/2000,59.255,61.344,58.986,59.757,2239597,0
7/3/2000,60.029,62.238,60.029,61.344,560702,0
7/5/2000,62.638,62.638,60.298,60.798,912919,0
7/6/2000,61.201,61.465,59.379,59.63,700936,0
7/7/2000,59.63,59.757,56.247,56.897,2826448,0
7/10/2000,59.63,62.115,59.63,61.846,3060605,0
7/11/2000,61.593,67.063,61.201,66.937,2838759,0
7/12/2000,66.812,68.249,65.125,66.29,2137725,0
7/13/2000,66.016,67.464,65.519,67.063,1095492,0
7/14/2000,67.063,67.856,65.646,67.856,1298709,0
7/17/2000,67.607,67.984,63.434,63.434,1371124,0
7/18/2000,65.897,65.897,62.512,62.512,2243716,0
7/19/2000,63.285,63.805,62.238,63.158,1560357,0
7/20/2000,63.677,64.201,62.512,62.891,1072120,0
7/21/2000,63.158,65.77,62.638,65.519,1324859,0
7/24/2000,64.974,66.565,63.677,65.373,812722,0
7/25/2000,66.565,66.693,63.932,64.601,823884,0
7/26/2000,64.601,65.77,62.638,63.158,1244012,0
7/27/2000,63.677,65.373,63.285,64.974,651126,0
7/28/2000,65.646,66.29,60.947,63.932,1699586,0
7/31/2000,62.763,65.125,61.996,62.385,1239894,0
8/1/2000,63.034,64.85,63.034,64.083,1069580,0
8/2/2000,64.201,66.016,63.556,65.897,1048412,0
8/3/2000,64.083,66.812,64.083,64.725,898166,0
8/4/2000,64.327,65.77,63.805,64.601,773831,0
8/7/2000,64.327,67.464,64.327,67.063,819859,0
8/8/2000,67.334,72.158,67.063,71.636,2023689,0
8/9/2000,71.511,72.285,69.151,69.295,1906634,0
8/10/2000,70.071,70.343,68.249,69.422,986245,0
8/11/2000,68.249,69.151,66.29,68.904,1091564,0
8/14/2000,67.607,70.737,67.607,70.589,984858,0
8/15/2000,70.737,71.242,69.818,70.863,1286063,0
8/16/2000,71.118,72.429,70.469,71.242,1806199,0
8/17/2000,71.242,71.511,70.071,71.511,1172938,0
8/18/2000,70.989,70.989,69.696,70.863,1176673,0
8/21/2000,70.343,70.469,68.375,68.375,960141,0
8/22/2000,66.812,68.249,66.693,67.856,1248514,0
8/23/2000,68.775,69.295,67.856,69.151,1004396,0
8/24/2000,69.422,70.737,68.501,68.651,1394640,0
8/25/2000,69.422,69.552,68.375,69.023,634125,0
8/28/2000,69.696,70.589,68.775,70.469,1173990,0
8/29/2000,70.343,70.343,67.334,67.607,952671,0
8/30/2000,67.856,68.904,67.334,67.732,796102,0
8/31/2000,67.984,69.942,67.856,68.904,1178351,0
9/1/2000,70.071,70.2,67.984,68.651,689395,0
9/5/2000,68.249,71.385,68.249,69.942,1043336,0
9/6/2000,69.942,70.589,68.904,69.696,1264847,0
9/7/2000,69.818,69.818,67.732,67.856,1061055,0
9/8/2000,67.464,68.904,66.937,68.775,896635,0
9/11/2000,68.113,68.501,64.974,66.565,1329217,0
9/12/2000,64.974,65.125,62.115,62.638,2101948,0
9/13/2000,62.115,63.034,60.947,63.034,2327868,0
9/14/2000,62.891,62.891,60.426,61.201,1262549,0
9/15/2000,60.798,60.798,58.711,59.255,1761801,0
9/18/2000,59.757,60.298,52.847,55.854,1688234,0
9/19/2000,55.578,55.578,52.323,53.367,5802376,0
9/20/2000,53.641,54.81,51.407,52.202,4678435,0
9/21/2000,52.202,52.72,49.984,50.237,3025546,0
9/22/2000,50.506,51.799,48.666,51.799,4316496,0
9/25/2000,49.462,50.633,48.816,49.192,3431453,0
9/26/2000,49.717,50.506,49.192,49.462,3112427,0
9/27/2000,49.717,50.362,48.151,48.666,3324600,0
9/28/2000,48.942,50.902,48.816,50.506,2673041,0
9/29/2000,50.362,52.847,48.277,52.446,2124362,0
10/2/2000,52.202,52.847,50.237,50.755,1606814,0
10/3/2000,51.281,55.727,50.902,55.727,2544301,0
10/4/2000,55.727,57.29,54.289,56.374,3399027,0
10/5/2000,56.623,57.022,54.289,56.121,1821527,0
10/6/2000,54.81,57.168,54.81,57.022,2147832,0
10/9/2000,56.497,59.379,56.497,59.255,1359725,0
10/10/2000,58.986,61.344,58.213,61.344,2427535,0
10/11/2000,60.029,60.947,55.727,56.247,2166845,0
10/12/2000,56.623,56.897,53.242,53.641,1395694,0
10/13/2000,53.641,54.289,52.202,53.367,1394449,0
10/16/2000,54.036,54.036,51.947,52.323,1515048,0
10/17/2000,52.591,54.414,52.591,53.762,1700592,0
10/18/2000,51.799,52.989,50.362,51.156,1839581,0
10/19/2000,50.362,51.799,49.984,50.362,1852369,0
10/20/2000,49.984,51.029,47.895,48.816,2175420,0
10/23/2000,49.317,50.755,49.068,49.717,1942649,0
10/24/2000,50.755,52.847,49.984,51.675,1978142,0
10/25/2000,49.859,52.323,49.859,51.675,3033401,0
10/26/2000,51.407,52.202,50.633,51.281,2014779,0
10/30/2000,51.799,59.108,51.799,58.461,3288631,0
10/31/2000,58.986,60.15,58.066,59.379,2838277,0
11/1/2000,59.904,60.947,59.379,60.426,2008315,0
11/2/2000,60.298,60.298,56.897,57.667,1614956,0
11/3/2000,57.168,57.417,55.454,57.417,1049371,0
11/6/2000,57.941,60.555,57.544,59.904,1181416,0
11/7/2000,59.108,60.555,58.861,60.298,1256274,0
11/8/2000,60.426,60.555,59.507,60.15,1580616,0
11/9/2000,59.904,61.201,58.461,59.379,1452401,0
11/10/2000,60.029,60.029,57.813,59.108,938780,0
11/13/2000,57.417,58.986,57.29,58.584,1338843,0
11/14/2000,59.108,60.15,58.461,60.029,865118,0
11/15/2000,60.298,61.465,60.029,60.798,1813478,0
11/16/2000,60.798,60.798,57.29,58.066,1000134,0
11/17/2000,58.213,59.507,55.98,56.121,1100666,0
11/20/2000,56.623,56.897,54.414,54.414,1454462,0
11/21/2000,54.936,55.207,53.762,54.532,1165036,0
11/22/2000,54.532,54.936,53.762,54.289,841652,0
11/24/2000,55.207,55.207,53.762,54.289,388186,0
11/27/2000,54.68,57.417,54.532,55.854,2081784,0
11/28/2000,56.374,58.213,55.727,57.813,1278257,0
11/29/2000,56.623,58.066,56.497,57.941,1209479,0
11/30/2000,56.623,58.584,56.247,58.584,1867025,0
12/1/2000,59.255,60.673,58.861,60.298,1477019,0
12/4/2000,61.201,64.974,60.555,64.474,3205869,0
12/5/2000,63.434,65.646,61.72,65.519,3052702,0
12/6/2000,65.519,65.897,63.932,65.125,1876268,0
12/7/2000,63.677,63.805,59.757,60.673,2065693,0
12/8/2000,61.201,63.677,60.298,63.556,1669555,0
12/11/2000,65.245,67.21,62.891,66.937,1906012,0
12/12/2000,66.565,67.334,63.556,65.77,2403252,0
12/13/2000,65.646,68.113,65.125,67.984,1850119,0
12/14/2000,66.169,67.063,64.974,66.016,1239894,0
12/15/2000,64.85,65.77,62.638,64.327,2239023,0
12/18/2000,66.016,67.984,64.474,67.21,1442299,0
12/19/2000,67.063,70.863,66.937,69.696,2383711,0
12/20/2000,68.651,68.775,64.474,65.373,2112150,0
12/21/2000,65.245,66.29,64.474,66.016,1662420,0
12/22/2000,67.607,72.825,66.693,72.429,2008553,0
12/26/2000,72.429,72.429,70.2,71.909,1185102,0
12/27/2000,71.782,72.158,69.942,71.118,1507241,0
12/28/2000,71.636,72.285,69.422,72.035,1290901,0
12/29/2000,71.118,71.782,69.422,69.696,1187736,0
1/2/2001,68.651,70.071,66.29,67.063,1832253,0
1/3/2001,66.937,69.696,65.125,67.984,2315604,0
1/4/2001,67.607,70.343,67.21,70.2,2293142,0
1/5/2001,70.469,70.737,68.249,68.904,1868895,0
1/8/2001,71.242,74.369,68.375,69.942,3537443,0
1/9/2001,70.2,70.989,66.565,67.334,2544828,0
1/10/2001,68.249,68.904,66.693,68.113,1962336,0
1/11/2001,69.023,69.023,64.974,65.519,1671520,0
1/12/2001,66.29,67.21,63.677,66.169,1705381,0
1/16/2001,66.693,69.818,65.125,69.818,1307999,0
1/17/2001,71.118,71.118,68.249,69.818,1618981,0
1/18/2001,70.737,72.429,69.295,71.636,1528219,0
1/19/2001,70.343,70.863,67.334,67.984,1249951,0
1/22/2001,67.984,69.818,66.169,69.818,1151624,0
1/23/2001,69.818,71.118,69.422,70.589,1663042,0
1/24/2001,71.242,72.285,70.737,71.909,1347416,0
1/25/2001,71.511,73.997,71.511,73.722,1576065,0
1/26/2001,73.871,74.124,71.511,71.909,1403358,0
1/29/2001,71.242,71.511,69.696,70.737,1579322,0
1/30/2001,70.863,73.871,70.343,73.596,1650110,0
1/31/2001,74.124,76.727,73.871,76.727,2687507,0
2/1/2001,77.381,79.74,77.255,79.338,3394382,0
2/2/2001,79.338,80.268,77.902,78.423,3168943,0
2/5/2001,78.051,78.304,75.96,77.003,1627314,0
2/6/2001,77.501,78.304,77.003,77.776,1512702,0
2/7/2001,78.304,78.817,76.214,76.853,1382095,0
2/8/2001,77.255,77.649,76.214,77.255,1557771,0
2/9/2001,77.255,78.051,75.685,77.501,1523429,0
2/12/2001,77.255,77.255,74.912,76.214,1445122,0
2/13/2001,75.812,76.34,73.997,74.518,1361882,0
2/14/2001,74.369,75.039,73.722,74.124,1510641,0
2/15/2001,74.124,76.46,74.124,75.96,2175849,0
2/16/2001,75.41,75.812,72.429,73.076,2260094,0
2/20/2001,74.369,75.41,72.285,73.474,1709930,0
2/21/2001,73.722,73.871,71.118,71.636,1366911,0
2/22/2001,72.035,73.997,71.242,73.871,1707631,0
2/23/2001,73.076,73.997,71.511,72.429,1394832,0
2/26/2001,72.825,75.165,72.559,75.165,1773104,0
2/27/2001,76.087,76.214,73.474,75.685,2487644,0
2/28/2001,76.087,76.214,73.722,74.644,1107753,0
3/1/2001,74.771,76.214,73.722,76.214,1382476,0
3/2/2001,76.214,78.817,75.685,77.255,1571420,0
3/5/2001,78.817,80.268,78.051,79.465,2003140,0
3/6/2001,78.549,79.866,78.549,79.338,1835511,0
3/7/2001,80.141,82.224,78.944,82.075,2133416,0
3/8/2001,81.428,82.596,80.386,81.428,2247978,0
3/9/2001,81.681,81.829,77.128,77.255,2211004,0
3/12/2001,76.214,77.501,74.912,75.165,1960227,0
3/13/2001,76.34,78.549,73.871,77.381,1854332,0
3/14/2001,74.369,75.685,73.871,74.25,2053479,0
3/15/2001,76.214,76.46,74.25,74.644,2417430,0
3/16/2001,73.076,73.596,71.511,73.076,3095662,0
3/19/2001,73.496,75.351,73.496,75.016,1495890,0
3/20/2001,75.998,78.304,75.165,75.752,1919328,0
3/21/2001,74.436,74.644,71.992,72.328,2153435,0
3/22/2001,70.989,71.511,66.855,69.61,2693684,0
3/23/2001,70.469,71.3,69.046,70.2,1699204,0
3/26/2001,70.778,71.805,69.716,70.989,1583872,0
3/27/2001,73.036,75.016,71.511,74.771,1923924,0
3/28/2001,74.771,74.771,70.569,73.181,1361738,0
3/29/2001,72.559,74.458,72.035,73.181,1010000,0
3/30/2001,74.644,75.061,72.66,75.061,1621470,0
4/2/2001,74.332,75.998,72.66,73.722,2090836,0
4/3/2001,73.722,73.722,70.469,71.932,1320835,0
4/4/2001,71.511,75.061,70.589,74.228,1618882,0
4/5/2001,75.79,78.304,75.559,78.304,2459768,0
4/6/2001,78.304,78.304,74.912,75.998,1930247,0
4/9/2001,76.727,79.257,76.46,78.304,1717449,0
4/10/2001,81.428,83.473,80.908,81.956,5311169,0
4/11/2001,82.581,82.864,80.908,81.451,2999635,0
4/12/2001,81.532,81.748,80.669,81.406,2095674,0
4/16/2001,81.956,82.677,80.826,81.428,1645656,0
4/17/2001,81.428,81.428,78.817,79.717,1878998,0
4/18/2001,80.186,82.975,79.866,82.677,3998668,0
4/19/2001,82.581,82.997,80.908,82.35,1886134,0
4/20/2001,82.477,86.434,82.261,84.248,4149918,0
4/23/2001,85.289,85.356,83.31,84.388,2227671,0
4/24/2001,84.344,84.939,82.633,83.437,1763717,0
4/25/2001,83.518,84.559,81.956,84.538,1774301,0
4/26/2001,84.143,88.294,84.061,87.863,2463983,0
4/27/2001,88.74,88.74,86.65,87.676,1657343,0
4/30/2001,87.691,88.524,85.504,86.434,1619746,0
5/1/2001,86.129,86.962,85.609,86.65,1327493,0
5/2/2001,87.483,87.483,84.857,86.285,1402687,0
5/3/2001,86.791,86.791,84.106,85.378,1311640,0
5/4/2001,84.984,87.483,84.039,87.483,1143387,0
5/7/2001,87.483,87.483,84.559,85.609,1084379,0
5/8/2001,85.921,86.032,83.705,84.233,1182421,0
5/9/2001,84.299,86.605,84.039,86.397,1277301,0
5/10/2001,86.687,87.691,86.627,87.505,1816113,0
5/11/2001,86.754,86.754,83.228,84.083,1834743,0
5/14/2001,84.083,86.225,83.533,86.225,1523668,0
5/15/2001,86.225,88.153,85.735,87.691,1976033,0
5/16/2001,87.884,92.957,87.282,92.957,3953264,0
5/17/2001,93.129,95.442,92.913,93.456,4175735,0
5/18/2001,92.385,94.52,91.663,93.85,1990210,0
5/21/2001,93.233,95.323,91.797,94.706,1951559,0
5/22/2001,94.795,94.795,90.83,91.038,1966455,0
5/23/2001,91.239,91.968,90.681,90.994,1726358,0
5/24/2001,91.343,91.455,88.509,88.755,1681387,0
5/25/2001,89.514,90.57,88.755,90.116,1221166,0
5/29/2001,91.559,91.864,89.982,90.741,1524962,0
5/30/2001,90.808,91.053,87.951,88.442,1406470,0
5/31/2001,88.442,90.994,88.421,90.094,1334629,0
6/1/2001,90.83,92.094,89.067,90.868,1619697,0
6/4/2001,90.868,91.797,90.406,91.343,1160964,0
6/5/2001,91.864,93.917,90.637,93.62,1727700,0
6/6/2001,93.895,93.917,90.89,91.842,1354602,0
6/7/2001,90.198,92.787,90.175,90.89,1615387,0
6/8/2001,90.786,90.786,88.13,89.84,705774,0
6/11/2001,89.84,89.84,86.754,87.996,1012921,0
6/12/2001,84.559,85.609,83.035,84.559,2677496,0
6/13/2001,84.984,86.397,83.518,84.166,1912092,0
6/14/2001,86.225,86.24,81.428,81.897,1319591,0
6/15/2001,81.897,82.284,81.138,81.369,2543870,0
6/18/2001,81.406,81.934,79.234,79.338,2169336,0
6/19/2001,79.442,80.372,77.671,78.505,2122208,0
6/20/2001,78.505,80.052,78.111,79.509,1948591,0
6/21/2001,82.261,83.623,80.669,82.842,2153149,0
6/22/2001,83.415,83.415,81.183,81.636,1187307,0
6/25/2001,80.075,81.324,79.025,79.338,1438514,0
6/26/2001,77.456,80.714,76.214,79.568,2477057,0
6/27/2001,79.338,81.681,78.966,80.305,1324859,0
6/28/2001,82.365,84.559,82.12,83.518,1888722,0
6/29/2001,83.831,84.768,82.261,83.518,1396653,0
7/2/2001,82.886,85.334,82.782,84.523,1172602,0
7/3/2001,84.523,84.746,83.533,84.039,601844,0
7/5/2001,84.039,85.609,83.206,85.139,1480467,0
7/6/2001,86.65,87.282,82.677,83.102,2128768,0
7/9/2001,82.997,84.456,82.06,84.284,1601689,0
7/10/2001,84.284,84.538,81.994,82.477,1226772,0
7/11/2001,82.477,83.206,80.305,81.257,2332369,0
7/12/2001,82.677,85.081,81.369,85.036,1397948,0
7/13/2001,85.036,87.378,84.984,86.56,1753993,0
7/16/2001,85.392,85.609,82.35,82.827,2017846,0
7/17/2001,82.164,83.012,80.952,82.247,2036668,0
7/18/2001,80.075,85.921,80.075,85.392,2029483,0
7/19/2001,85.392,87.691,83.518,84.559,1521561,0
7/20/2001,84.768,85.482,83.124,83.682,1280555,0
7/23/2001,84.559,84.559,82.187,82.581,897878,0
7/24/2001,81.636,81.659,76.422,77.731,2020622,0
7/25/2001,77.568,81.569,77.255,81.547,1753899,0
7/26/2001,80.075,82.596,79.568,82.559,1322464,0
7/27/2001,82.164,82.677,79.948,80.565,1254453,0
7/30/2001,79.866,82.164,79.487,81.532,1559446,0
7/31/2001,81.852,83.518,81.428,81.919,1506858,0
8/1/2001,81.919,82.06,79.903,80.201,920295,0
8/2/2001,81.198,81.219,77.188,79.025,2238496,0
8/3/2001,79.025,79.212,77.381,78.862,1391816,0
8/6/2001,78.445,78.505,76.623,77.323,1494358,0
8/7/2001,77.568,77.88,76.214,77.255,1236829,0
8/8/2001,77.151,77.88,75.165,75.187,1144441,0
8/9/2001,75.374,75.477,74.124,74.934,1430323,0
8/10/2001,75.351,77.962,73.432,77.278,1232421,0
8/13/2001,77.255,78.237,76.251,77.523,992279,0
8/14/2001,77.523,77.568,76.192,77.061,1287599,0
8/15/2001,77.166,78.148,75.269,75.336,1119774,0
8/16/2001,75.336,76.363,74.831,75.775,1107370,0
8/17/2001,75.894,77.084,75.685,76.608,1912142,0
8/20/2001,77.04,78.922,76.363,78.922,1769845,0
8/21/2001,79.338,80.386,77.924,78.088,1601737,0
8/22/2001,78.17,80.61,77.984,79.673,1112160,0
8/23/2001,78.817,80.305,78.817,79.405,938014,0
8/24/2001,79.866,82.581,79.635,81.956,1272797,0
8/27/2001,82.782,82.782,81.466,81.569,928819,0
8/28/2001,81.569,81.807,79.993,80.974,995296,0
8/29/2001,80.974,82.142,78.922,79.338,1216523,0
8/30/2001,79.553,79.553,77.255,78.282,1414565,0
8/31/2001,77.984,80.186,77.694,79.59,1066802,0
9/4/2001,78.304,81.451,77.776,80.468,1523909,0
9/5/2001,79.948,81.011,78.423,79.315,1438370,0
9/6/2001,78.802,79.338,77.084,77.3,1463466,0
9/7/2001,75.582,76.445,73.619,74.019,1835367,0
9/10/2001,72.865,72.865,69.422,70.569,3738840,0
9/17/2001,67.65,67.856,62.258,62.805,4224394,0
9/18/2001,64.514,65.646,62.216,63.054,3828020,0
9/19/2001,63.076,63.954,60.555,63.677,2708388,0
9/20/2001,62.534,62.534,58.481,59.738,3261474,0
9/21/2001,58.562,60.029,57.125,59.088,4119601,0
9/24/2001,59.088,63.054,59.088,63.054,2515230,0
9/25/2001,62.638,63.892,60.755,62.725,1774973,0
9/26/2001,63.245,63.601,58.986,60.631,2482470,0
9/27/2001,61.073,63.158,59.944,63.158,2039875,0
9/28/2001,63.158,64.831,60.968,64.748,1827560,0
10/1/2001,64.748,64.748,62.638,64.578,1443925,0
10/2/2001,65.083,66.711,63.578,66.711,1778371,0
10/3/2001,65.353,67.607,64.307,67.002,2320299,0
10/4/2001,68.695,68.695,63.974,64.349,2335289,0
10/5/2001,64.932,66.268,64.414,65.852,1386930,0
10/8/2001,65.834,66.29,62.258,62.763,1495650,0
10/9/2001,63.892,67.188,63.471,65.996,1514807,0
10/10/2001,66.29,67.771,65.996,66.417,2634728,0
10/11/2001,66.917,69.444,66.812,68.313,2819217,0
10/12/2001,67.231,69.256,65.977,67.48,1622093,0
10/15/2001,65.245,67.442,65.039,66.812,1371699,0
10/16/2001,66.812,68.82,66.308,68.501,1243391,0
10/17/2001,69.837,69.857,66.812,66.875,1961902,0
10/18/2001,66.417,67.21,66.016,66.605,1561170,0
10/19/2001,66.855,67.106,65.353,66.126,1429269,0
10/22/2001,66.104,68.797,65.834,68.544,1241331,0
10/23/2001,68.589,71.468,68.479,70.469,1323087,0
10/24/2001,70.673,71.678,70.094,70.927,1101768,0
10/25/2001,70.569,72.765,69.111,72.683,1513995,0
10/26/2001,71.096,73.574,71.096,72.825,1013401,0
10/29/2001,72.305,72.765,70.589,71.096,1346170,0
10/30/2001,69.942,69.964,68.716,69.256,1284100,0
10/31/2001,68.904,69.111,67.231,67.377,1705188,0
11/1/2001,68.375,68.695,65.456,68.335,1752173,0
11/2/2001,68.797,69.653,67.856,69.444,1007940,0
11/5/2001,70.115,70.673,69.004,69.337,1325051,0
11/6/2001,69.738,71.181,68.924,71.009,1029685,0
11/7/2001,70.157,72.66,70.157,71.805,1203686,0
11/8/2001,72.328,73.559,71.845,72.285,1248658,0
11/9/2001,72.285,73.076,71.203,73.054,859754,0
11/12/2001,72.887,73.243,71.203,72.429,1111105,0
11/13/2001,73.054,76.132,73.054,75.79,1564141,0
11/14/2001,77.523,78.907,77.255,78.505,1653367,0
11/15/2001,78.922,78.922,77.716,78.646,576888,0
11/16/2001,79.13,79.234,77.233,77.501,1915734,0
11/19/2001,78.714,80.588,78.326,80.372,1724300,0
11/20/2001,79.762,79.843,78.214,79.003,1624775,0
11/21/2001,79.003,81.198,78.505,78.907,1257949,0
11/23/2001,79.234,81.011,79.025,81.011,861382,0
11/26/2001,81.011,81.011,79.025,79.888,1491914,0
11/27/2001,79.888,80.885,79.13,79.925,1299761,0
11/28/2001,79.36,79.866,78.714,79.197,987728,0
11/29/2001,79.025,80.588,78.304,79.338,1350003,0
11/30/2001,79.338,81.011,79.13,80.588,1384534,0
12/3/2001,80.588,80.61,77.776,79.025,1286784,0
12/4/2001,79.13,79.635,77.88,79.553,1499435,0
12/5/2001,80.588,84.559,80.245,83.415,2537214,0
12/6/2001,83.518,83.645,81.994,82.581,2025556,0
12/7/2001,82.596,82.596,80.543,81.123,1147172,0
12/10/2001,81.324,81.569,79.405,80.409,902189,0
12/11/2001,79.888,80.952,78.817,80.446,1181799,0
12/12/2001,80.446,80.446,77.478,78.966,1537175,0
12/13/2001,78.981,78.981,75.336,75.73,1764961,0
12/14/2001,75.998,77.776,74.25,77.3,1444163,0
12/17/2001,77.634,78.445,75.685,76.236,1660120,0
12/18/2001,77.151,78.714,76.935,78.624,1641681,0
12/19/2001,71.618,76.422,71.511,73.871,5995487,0
12/20/2001,73.871,74.436,72.071,72.909,1981683,0
12/21/2001,73.076,73.202,70.989,71.425,2849247,0
12/24/2001,71.636,73.014,71.203,71.909,644086,0
12/26/2001,71.909,74.086,71.909,73.392,1144776,0
12/27/2001,73.41,74.852,73.392,74.019,1183905,0
12/28/2001,74.957,76.11,74.666,75.477,1124086,0
12/31/2001,75.582,75.79,74.228,74.228,968955,0
1/2/2002,74.957,74.979,73.804,74.496,1225285,0
1/3/2002,75.016,76.087,74.644,75.455,1646039,0
1/4/2002,76.727,79.003,76.214,77.88,2086525,0
1/7/2002,78.922,80.543,78.862,79.673,2241752,0
1/8/2002,80.386,80.386,77.456,77.962,1909219,0
1/9/2002,77.858,79.487,75.775,76.214,1847150,0
1/10/2002,76.727,76.727,74.957,74.957,1664097,0
1/11/2002,75.12,76.155,74.332,74.436,1868749,0
1/14/2002,73.099,74.191,72.887,73.076,1755910,0
1/15/2002,72.66,74.644,72.071,72.071,1969951,0
1/16/2002,72.285,72.765,70.094,70.157,1545222,0
1/17/2002,71.16,71.385,69.61,70.514,1673484,0
1/18/2002,70.969,71.031,70.157,70.362,1824972,0
1/22/2002,71.009,71.721,70.634,70.883,2074456,0
1/23/2002,72.345,73.804,72.24,73.076,3055002,0
1/24/2002,74.124,74.749,73.076,73.539,2199652,0
1/25/2002,73.076,75.5,72.887,74.191,1476108,0
1/28/2002,74.957,75.559,74.711,74.749,1295355,0
1/29/2002,74.332,75.835,72.559,72.581,1421989,0
1/30/2002,72.865,73.392,70.469,71.511,2478399,0
1/31/2002,72.263,75.165,71.553,74.852,2311295,0
2/1/2002,74.852,74.957,72.992,73.392,1649394,0
2/4/2002,73.392,73.392,70.24,70.589,2081017,0
2/5/2002,70.946,72.559,69.716,69.818,1730958,0
2/6/2002,70.469,72.451,69.837,70.343,1912478,0
2/7/2002,71.031,71.825,70.007,70.051,1331707,0
2/8/2002,70.569,71.992,70.283,71.867,1578076,0
2/11/2002,71.3,75.165,71.096,74.599,1556093,0
2/12/2002,74.146,75.336,73.308,74.146,1215994,0
2/13/2002,74.957,76.608,74.436,75.775,1436069,0
2/14/2002,76.92,76.958,74.957,75.664,1680045,0
2/15/2002,76.422,78.214,75.752,75.998,1650637,0
2/19/2002,76.318,76.445,73.596,73.596,1351919,0
2/20/2002,74.957,77.003,74.852,76.445,1738477,0
2/21/2002,77.151,79.338,76.831,78.259,2600481,0
2/22/2002,78.282,80.386,77.441,78.922,2136864,0
2/25/2002,78.922,80.118,78.423,79.405,2222069,0
2/26/2002,79.405,79.553,77.612,78.304,1779858,0
2/27/2002,78.714,80.409,78.49,79.025,2200227,0
2/28/2002,79.234,79.97,78.423,78.445,2523469,0
3/1/2002,77.924,79.174,76.385,79.174,2293525,0
3/4/2002,79.315,82.886,79.257,82.596,2469825,0
3/5/2002,82.581,82.581,80.075,80.245,1964298,0
3/6/2002,79.993,82.886,79.993,82.35,1645178,0
3/7/2002,82.677,82.737,80.633,82.016,1842886,0
3/8/2002,82.477,82.997,78.922,79.925,2992212,0
3/11/2002,80.283,80.372,79.025,79.866,2007260,0
3/12/2002,79.338,81.956,78.884,81.257,1588519,0
3/13/2002,80.386,81.123,79.866,80.075,1552454,0
3/14/2002,79.97,81.219,79.568,80.372,1262500,0
3/15/2002,80.691,81.592,80.03,81.488,2104870,0
3/18/2002,82.016,82.477,80.409,81.406,1166759,0
3/19/2002,81.852,82.06,80.386,80.996,1565529,0
3/20/2002,80.908,80.93,79.762,79.866,1189843,0
3/21/2002,79.762,79.866,77.88,78.802,1594217,0
3/22/2002,78.802,78.944,76.422,77.381,2094380,0
3/25/2002,77.88,78.49,76.623,76.727,1267145,0
3/26/2002,76.727,79.234,76.623,79.003,1823392,0
3/27/2002,79.234,79.553,78.49,78.907,1468592,0
3/28/2002,79.278,79.59,78.802,78.802,1288316,0
4/1/2002,78.802,78.944,77.04,78.587,1022932,0
4/2/2002,78.364,79.36,77.634,79.152,1538709,0
4/3/2002,79.338,79.673,77.151,77.776,1776600,0
4/4/2002,76.46,77.233,75.269,77.003,2009752,0
4/5/2002,77.88,79.553,77.858,79.338,2291562,0
4/8/2002,77.612,79.212,76.98,79.047,1480467,0
4/9/2002,79.025,79.085,77.478,78.051,1396270,0
4/10/2002,78.17,80.483,78.111,80.075,1600876,0
4/11/2002,80.075,81.614,77.88,79.338,1639861,0
4/12/2002,79.442,79.948,77.798,77.947,1201340,0
4/15/2002,77.501,77.59,76.645,76.645,2065979,0
4/16/2002,78.304,78.802,77.634,78.467,1751743,0
4/17/2002,79.338,79.338,77.88,78.624,1592590,0
4/18/2002,78.401,78.884,77.501,78.17,1521228,0
4/19/2002,78.714,78.884,77.694,78.259,1318442,0
4/22/2002,78.088,78.111,74.228,74.562,1809982,0
4/23/2002,74.562,75.084,73.848,74.496,1761705,0
4/24/2002,74.541,74.957,72.328,73.054,1763572,0
4/25/2002,71.576,72.972,71.031,72.909,2248889,0
4/26/2002,73.076,73.722,71.932,72.328,1365138,0
4/29/2002,72.136,72.328,69.696,70.778,1938771,0
4/30/2002,69.317,71.489,69.317,71.054,2581276,0
5/1/2002,70.989,72.345,69.337,70.989,1886375,0
5/2/2002,70.989,71.932,70.362,71.887,1324523,0
5/3/2002,71.887,72.765,71.385,72.387,1575299,0
5/6/2002,72.407,72.559,70.716,71.203,1336738,0
5/7/2002,71.203,72.516,71.054,71.887,1609688,0
5/8/2002,73.804,74.228,72.909,73.076,1741877,0
5/9/2002,73.076,73.804,72.683,72.865,1025711,0
5/10/2002,73.181,73.559,72.745,73.054,933848,0
5/13/2002,73.37,73.997,72.24,73.804,1012348,0
5/14/2002,74.644,75.998,74.332,75.685,1231129,0
5/15/2002,75.685,76.935,75.084,75.314,1613232,0
5/16/2002,75.641,76.214,74.711,74.852,1237118,0
5/17/2002,74.852,74.852,73.474,74.458,1564714,0
5/20/2002,74.124,74.124,73.285,73.871,1452928,0
5/21/2002,73.893,74.734,73.574,74.332,1464472,0
5/22/2002,74.332,74.332,73.181,74.019,981121,0
5/23/2002,74.541,75.351,74.041,74.957,1068097,0
5/24/2002,75.061,75.142,74.228,74.294,796821,0
5/28/2002,75.039,75.039,73.285,73.916,862869,0
5/29/2002,73.916,74.332,72.909,73.704,927525,0
5/30/2002,73.285,74.124,72.012,73.392,1550969,0
5/31/2002,73.704,73.974,72.494,73.036,1368106,0
6/3/2002,73.35,73.661,70.946,70.969,1401587,0
6/4/2002,70.969,70.969,67.856,69.775,2222737,0
6/5/2002,70.157,70.385,68.589,69.738,1725543,0
6/6/2002,69.215,69.61,66.875,67.02,2341995,0
6/7/2002,65.77,67.002,65.77,66.394,2477010,0
6/10/2002,66.711,67.607,65.954,66.711,1739913,0
6/11/2002,67.334,67.813,65.456,65.519,2170580,0
6/12/2002,65.145,67.063,64.932,66.917,1842886,0
6/13/2002,66.812,67.65,66.394,66.65,1532532,0
6/14/2002,66.29,66.501,64.748,65.496,1451013,0
6/17/2002,64.748,66.227,63.471,65.94,2449470,0
6/18/2002,65.77,66.895,65.725,66.812,1585549,0
6/19/2002,66.501,68.335,65.353,65.373,1729378,0
6/20/2002,65.77,66.188,65.039,65.145,1942411,0
6/21/2002,63.785,64.909,62.991,63.785,2251810,0
6/24/2002,63.677,65.185,63.494,64.307,1944614,0
6/25/2002,65.77,66.565,64.831,65.017,2109180,0
6/26/2002,63.892,65.875,63.578,65.456,2060233,0
6/27/2002,66.29,66.812,65.017,66.773,2036570,0
6/28/2002,66.773,69.532,66.773,69.215,2763993,0
7/1/2002,69.738,70.569,68.695,68.904,2774101,0
7/2/2002,68.904,69.088,67.356,67.356,2404162,0
7/3/2002,67.856,68.069,66.394,67.753,2003572,0
7/5/2002,68.175,69.986,68.069,69.696,1044771,0
7/8/2002,68.375,69.422,67.856,67.856,1951606,0
7/9/2002,67.856,68.695,66.729,66.729,1590579,0
7/10/2002,67.231,67.231,63.096,63.471,3057443,0
7/11/2002,63.677,65.245,62.469,63.39,2212154,0
7/12/2002,63.785,64.725,61.824,62.891,1426633,0
7/15/2002,62.036,62.036,58.004,60.968,2328153,0
7/16/2002,60.069,61.784,58.879,60.049,2231887,0
7/17/2002,61.802,62.512,59.693,60.258,1408674,0
7/18/2002,60.34,61.551,58.922,58.944,1411020,0
7/19/2002,58.944,58.944,55.122,56.374,2867254,0
7/22/2002,54.7,55.122,51.156,51.886,4010499,0
7/23/2002,52.404,53.972,49.484,49.695,2984980,0
7/24/2002,47.81,52.424,47.501,52.075,3900962,0
7/25/2002,51.569,53.932,49.901,50.528,3099211,0
7/26/2002,51.462,53.596,51.198,53.45,2203149,0
7/29/2002,54.183,57.626,54.056,57.105,2358902,0
7/30/2002,56.165,56.794,54.013,54.554,2011378,0
7/31/2002,54.289,57.147,52.424,56.479,2872429,0
8/1/2002,56.27,56.794,54.183,54.891,2112101,0
8/2/2002,54.936,55.103,52.829,53.242,1581191,0
8/5/2002,52.87,52.911,50.004,50.319,1858356,0
8/6/2002,51.505,52.989,51.178,52.138,1426874,0
8/7/2002,52.614,54.12,50.342,52.678,1595176,0
8/8/2002,52.202,53.703,51.569,53.367,2165455,0
8/9/2002,52.948,55.326,52.807,54.7,1426446,0
8/12/2002,53.867,55.122,53.389,54.496,1058947,0
8/13/2002,53.491,54.369,52.764,52.89,1602887,0
8/14/2002,52.507,53.138,49.901,51.675,2340174,0
8/15/2002,52.303,53.222,51.675,53.096,2129968,0
8/16/2002,52.7,52.7,50.13,51.72,1796429,0
8/19/2002,50.966,54.851,50.966,54.514,1940925,0
8/20/2002,53.618,54.496,53.287,53.845,1745278,0
8/21/2002,54.81,56.794,54.658,56.414,2075750,0
8/22/2002,55.958,58.046,55.958,57.521,1272558,0
8/23/2002,57.544,57.835,55.854,56.101,1183139,0
8/26/2002,56.374,57.001,55.559,56.519,1011677,0
8/27/2002,57.562,57.626,55.494,55.75,1958073,0
8/28/2002,54.914,54.936,51.778,52.344,2218477,0
8/29/2002,51.261,52.24,50.966,51.526,1718551,0
8/30/2002,51.322,53.096,50.697,52.386,1327062,0
9/3/2002,51.05,51.156,48.794,49.11,2930283,0
9/4/2002,48.794,49.152,47.082,48.319,3138480,0
9/5/2002,46.974,47.188,45.976,46.249,2813995,0
9/6/2002,47.376,47.501,46.29,47.165,1946820,0
9/9/2002,47.165,49.068,46.603,48.646,1805097,0
9/10/2002,49.175,50.086,49.133,49.608,2476100,0
9/11/2002,50.424,51.029,49.11,49.84,1163023,0
9/12/2002,49.088,49.175,47.332,47.546,1389900,0
9/13/2002,47.354,47.396,43.949,45.912,3606315,0
9/16/2002,45.409,46.772,45.349,46.538,1422995,0
9/17/2002,47.23,47.272,44.805,44.931,1994904,0
9/18/2002,43.842,44.163,42.34,43.702,2356508,0
9/19/2002,41.968,43.304,41.693,42.011,3299839,0
9/20/2002,41.862,44.163,41.799,44.095,3325559,0
9/23/2002,42.698,43.429,42.075,42.402,2641001,0
9/24/2002,40.4,41.236,40.4,40.857,3465793,0
9/25/2002,41.133,42.719,40.837,41.713,2553020,0
9/26/2002,41.755,42.075,40.739,41.755,2560922,0
9/27/2002,41.736,41.736,39.86,40.295,1856201,0
9/30/2002,39.881,41.046,38.314,40.295,3459422,0
10/1/2002,40.922,43.452,40.4,43.326,3404057,0
10/2/2002,43.113,43.742,41.471,42.489,3301371,0
10/3/2002,42.489,43.326,40.696,41.968,2979328,0
10/4/2002,41.551,42.215,39.235,39.901,2432996,0
10/7/2002,39.777,40.506,38.749,38.899,1997443,0
10/8/2002,39.192,39.585,37.1,38.646,2661740,0
10/9/2002,37.584,38.419,37.185,37.647,2070624,0
10/10/2002,37.647,39.192,36.788,38.941,2924682,0
10/11/2002,40.4,42.946,40.048,42.466,3448648,0
10/14/2002,41.346,42.26,41.301,42.179,1545269,0
10/15/2002,43.949,45.539,43.638,45.207,2775058,0
10/16/2002,43.949,44.561,43.638,44.205,1849447,0
10/17/2002,46.452,47.188,45.765,46.974,1799496,0
10/18/2002,46.75,47.79,46.105,47.647,2229442,0
10/21/2002,47.292,49.901,46.876,49.544,1683541,0
10/22/2002,49.695,49.695,48.564,48.73,2369342,0
10/23/2002,48.646,49.278,46.772,48.191,2241608,0
10/24/2002,48.171,48.623,46.974,47.376,1252778,0
10/25/2002,47.272,48.646,45.934,48.583,1524628,0
10/28/2002,49.278,49.484,47.417,47.523,1045683,0
10/29/2002,47.272,47.396,45.998,46.707,1943369,0
10/30/2002,46.772,47.895,46.558,47.608,1414709,0
10/31/2002,47.608,47.81,45.934,46.063,1461838,0
11/1/2002,45.827,49.068,45.744,48.13,1763143,0
11/4/2002,48.151,50.067,48.151,49.11,2082407,0
11/5/2002,48.855,49.653,47.852,48.774,1422754,0
11/6/2002,48.458,50.086,47.832,49.8,1588709,0
11/7/2002,49.588,49.588,48.546,49.006,1466626,0
11/8/2002,48.877,50.044,48.021,48.546,1576449,0
11/11/2002,48.021,48.043,46.309,46.772,1173944,0
11/12/2002,46.876,48.688,46.791,47.872,1847199,0
11/13/2002,47.872,47.872,45.643,46.666,2078431,0
11/14/2002,47.647,48.688,47.061,48.603,894814,0
11/15/2002,48.623,48.646,46.997,47.872,1800931,0
11/18/2002,47.957,48.377,47.208,47.523,1005210,0
11/19/2002,47.523,47.936,46.475,47.061,1257661,0
11/20/2002,46.772,47.608,46.516,47.481,1385924,0
11/21/2002,47.895,51.886,47.481,51.591,2777787,0
11/22/2002,51.61,52.549,50.924,51.156,2079151,0
11/25/2002,51.462,52.182,50.697,51.261,1476731,0
11/26/2002,50.528,51.178,49.717,51.156,1592157,0
11/27/2002,51.778,53.2,51.424,53.177,2360386,0
11/29/2002,52.507,53.596,52.303,53.349,1025711,0
12/2/2002,54.81,55.059,52.485,53.409,2086956,0
12/3/2002,52.829,52.847,51.113,51.72,1511695,0
12/4/2002,51.156,51.198,49.941,50.775,1852322,0
12/5/2002,51.073,51.091,49.419,49.961,1286832,0
12/6/2002,49.984,50.633,48.816,49.941,1386691,0
12/9/2002,49.961,49.961,48.066,48.066,1166233,0
12/10/2002,48.151,48.481,47.208,48.043,2010277,0
12/11/2002,47.292,47.81,46.876,47.376,2080730,0
12/12/2002,47.705,48.774,47.627,48.546,1488228,0
12/13/2002,48.021,48.546,47.501,48.088,1713956,0
12/16/2002,48.337,50.506,47.81,50.424,1870282,0
12/17/2002,50.108,51.424,49.757,49.901,1503794,0
12/18/2002,49.673,50.004,48.337,48.399,1417918,0
12/19/2002,47.872,49.025,47.81,48.021,1376011,0
12/20/2002,48.899,50.004,48.277,49.8,2232940,0
12/23/2002,49.175,49.565,48.088,48.899,1404125,0
12/24/2002,48.171,48.984,48.043,48.108,654527,0
12/26/2002,48.417,49.006,47.832,48.151,929968,0
12/27/2002,47.728,47.914,46.974,47.061,907938,0
12/30/2002,47.608,47.663,46.974,47.481,1221887,0
12/31/2002,47.705,47.957,46.772,47.566,1013544,0
1/2/2003,48.088,49.334,48.021,49.175,1790203,0
1/3/2003,49.175,49.8,48.546,49.695,1359439,0
1/6/2003,50.004,51.05,50.004,50.902,1495890,0
1/7/2003,50.947,51.675,50.444,50.902,2187965,0
1/8/2003,46.145,47.81,45.078,45.623,8151892,0
1/9/2003,45.827,47.082,45.623,46.974,4641124,0
1/10/2003,46.558,47.748,46.434,47.608,2354975,0
1/13/2003,47.501,47.895,46.685,47.748,1374716,0
1/14/2003,47.23,48.357,46.959,48.357,1426538,0
1/15/2003,48.546,48.546,45.623,46.349,2929325,0
1/16/2003,46.372,47.252,46.02,46.188,2134756,0
1/17/2003,45.31,46.58,45.31,46.249,1344831,0
1/21/2003,45.31,45.431,43.884,44.14,2299993,0
1/22/2003,43.927,44.474,43.217,43.429,1622044,0
1/23/2003,43.804,45.496,43.804,45.31,1428312,0
1/24/2003,45.31,45.31,42.885,43.24,1679902,0
1/27/2003,42.489,43.217,41.882,42.075,1726071,0
1/28/2003,42.28,42.804,41.236,42.302,1518976,0
1/29/2003,42.32,42.573,41.346,42.466,2015737,0
1/30/2003,42.117,42.489,41.346,41.491,1605378,0
1/31/2003,41.281,42.139,40.817,41.281,2338642,0
2/3/2003,41.551,41.755,41.301,41.651,1508822,0
2/4/2003,40.9,41.025,40.026,40.339,2085712,0
2/5/2003,41.551,41.991,41.236,41.426,2676778,0
2/6/2003,41.426,41.755,40.23,40.635,1886087,0
2/7/2003,41.301,41.568,40.782,40.9,2097494,0
2/10/2003,41.281,41.736,40.463,41.346,1618118,0
2/11/2003,41.755,42.28,40.963,41.364,1400772,0
2/12/2003,41.364,41.968,41.068,41.281,1414327,0
2/13/2003,41.068,41.63,40.857,41.324,1095876,0
2/14/2003,41.324,42.075,40.717,41.862,1034713,0
2/18/2003,41.968,43.927,41.968,43.742,2012576,0
2/19/2003,43.429,43.638,42.573,42.865,1173370,0
2/20/2003,42.865,43.535,41.862,42.28,1430275,0
2/21/2003,42.28,43.555,41.946,43.367,1709789,0
2/24/2003,42.906,43.197,41.608,41.651,1388318,0
2/25/2003,41.671,42.489,40.986,42.466,1581908,0
2/26/2003,42.381,43.555,42.197,42.34,2189116,0
2/27/2003,42.424,42.742,41.862,42.742,1328739,0
2/28/2003,42.698,43.053,42.489,42.804,1052866,0
3/3/2003,42.804,42.946,42.011,42.68,1297796,0
3/4/2003,42.238,42.359,41.551,41.736,1730958,0
3/5/2003,41.755,41.946,41.324,41.777,1035770,0
3/6/2003,41.346,41.386,40.088,40.127,1839103,0
3/7/2003,39.459,40.008,39.212,39.943,2502920,0
3/10/2003,39.255,39.67,39.15,39.255,1321554,0
3/11/2003,39.523,40.048,38.769,38.769,1260729,0
3/12/2003,38.792,39.397,38.523,39.397,1420455,0
3/13/2003,40.506,41.509,39.692,41.509,1636652,0
3/14/2003,41.862,42.489,41.364,41.63,1424384,0
3/17/2003,41.755,43.682,41.236,43.452,1944038,0
3/18/2003,43.742,44.453,43.367,44.14,1982068,0
3/19/2003,44.14,44.891,43.576,44.367,1828662,0
3/20/2003,44.367,44.518,43.618,44.265,1197747,0
3/21/2003,44.931,45.705,43.842,45.682,1702747,0
3/24/2003,45.207,45.207,43.158,43.493,1146117,0
3/25/2003,43.513,45.121,43.513,44.539,1065271,0
3/26/2003,44.053,44.118,42.596,43.389,2172832,0
3/27/2003,42.865,42.924,42.053,42.238,1896815,0
3/28/2003,42.238,42.742,41.968,42.596,1675017,0
3/31/2003,41.448,41.755,39.881,40.463,3226321,0
4/1/2003,40.463,40.717,39.374,40.526,3819351,0
4/2/2003,41.651,42.446,41.448,41.968,2492911,0
4/3/2003,42.489,42.573,41.448,41.568,1298853,0
4/4/2003,41.968,42.381,41.346,41.839,1552502,0
4/7/2003,46.349,46.974,45.099,45.162,4344277,0
4/8/2003,45.516,45.516,44.68,45.034,1539283,0
4/9/2003,45.516,46.372,44.617,44.68,1766829,0
4/10/2003,45.099,45.121,43.927,44.367,1826267,0
4/11/2003,45.184,45.705,44.163,44.431,2133367,0
4/14/2003,44.431,46.125,44.431,46.04,1308575,0
4/15/2003,45.934,47.23,45.85,47.165,1810222,0
4/16/2003,47.165,47.396,46.392,46.707,2164067,0
4/17/2003,46.707,47.436,46.145,47.417,2389028,0
4/21/2003,47.417,47.914,47.147,47.501,1779905,0
4/22/2003,47.396,47.546,46.772,47.354,1771522,0
4/23/2003,47.396,47.458,46.666,47.417,1693214,0
4/24/2003,46.997,47.332,45.727,45.955,2203292,0
4/25/2003,45.976,46.165,45.409,45.765,1350770,0
4/28/2003,45.934,47.147,45.934,46.914,1909987,0
4/29/2003,46.974,47.608,46.876,47.417,1792550,0
4/30/2003,47.705,48.481,46.666,47.872,2841200,0
5/1/2003,47.872,47.872,46.876,47.588,1430945,0
5/2/2003,47.588,48.234,47.272,48.191,1247414,0
5/5/2003,48.191,48.688,47.683,48.399,1147841,0
5/6/2003,48.623,48.899,47.979,48.501,1635742,0
5/7/2003,48.501,48.877,47.895,48.151,1271170,0
5/8/2003,47.627,48.13,47.292,47.481,1033756,0
5/9/2003,47.546,48.337,47.376,48.212,1070681,0
5/12/2003,47.705,48.623,47.501,48.583,1173370,0
5/13/2003,48.583,48.774,47.608,47.957,1537416,0
5/14/2003,47.81,47.832,47.039,47.417,1497326,0
5/15/2003,47.728,47.914,46.974,47.501,1463609,0
5/16/2003,47.501,47.627,46.997,47.458,1152246,0
5/19/2003,47.019,47.188,45.727,45.87,1041706,0
5/20/2003,46.249,46.685,45.58,46.249,1149469,0
5/21/2003,48.234,48.523,47.292,47.852,3245334,0
5/22/2003,48.277,50.004,47.979,49.524,2656614,0
5/23/2003,49.901,50.044,49.462,49.779,1420170,0
5/27/2003,49.779,51.073,49.354,50.966,1877898,0
5/28/2003,51.113,51.156,50.569,50.84,1500537,0
5/29/2003,51.633,51.778,49.901,50.172,1920188,0
5/30/2003,50.733,51.655,50.528,51.384,1954194,0
6/2/2003,52.678,53.681,51.947,52.829,1892505,0
6/3/2003,52.678,52.7,51.698,52.344,1375626,0
6/4/2003,52.344,54.638,52.202,54.248,1457671,0
6/5/2003,54.248,54.349,53.349,53.949,1294252,0
6/6/2003,54.788,56.832,53.972,54.14,2411539,0
6/9/2003,54.289,54.454,52.911,53.242,1586890,0
6/10/2003,53.242,54.349,53.242,54.183,1062971,0
6/11/2003,54.183,54.914,54.036,54.454,2088491,0
6/12/2003,54.81,54.871,53.972,54.574,1177151,0
6/13/2003,54.392,54.454,52.72,53.409,1172984,0
6/16/2003,53.553,54.891,53.349,54.871,1109095,0
6/17/2003,54.871,55.705,54.327,55.537,1138790,0
6/18/2003,55.601,55.812,55.016,55.537,1166376,0
6/19/2003,55.854,55.958,54.289,55.016,1163646,0
6/20/2003,55.229,55.368,54.12,54.788,1854431,0
6/23/2003,53.867,53.972,52.138,52.344,1474338,0
6/24/2003,52.24,52.614,51.778,52.12,1680284,0
6/25/2003,52.12,52.485,50.966,51.178,1824495,0
6/26/2003,51.886,52.72,51.178,52.7,1851795,0
6/27/2003,52.829,53.242,51.886,52.386,1661414,0
6/30/2003,52.386,53.304,51.927,53.242,1687853,0
7/1/2003,53.242,53.265,52.24,53.242,1528219,0
7/2/2003,53.242,53.703,53.096,53.304,1461454,0
7/3/2003,52.87,53.553,52.182,52.829,751562,0
7/7/2003,53.242,54.078,52.989,53.681,2242375,0
7/8/2003,53.972,54.056,53.327,53.887,1667736,0
7/9/2003,53.681,54.574,51.886,53.177,2774195,0
7/10/2003,52.655,52.655,51.821,52.097,1433197,0
7/11/2003,52.764,53.118,52.764,52.764,1284148,0
7/14/2003,53.389,53.45,52.404,52.424,1268009,0
7/15/2003,52.928,52.971,51.367,51.675,1656912,0
7/16/2003,52.097,52.303,51.156,51.367,1676309,0
7/17/2003,51.367,51.367,50.302,50.755,1682822,0
7/18/2003,51.367,52.807,50.924,51.569,1298469,0
7/21/2003,51.569,51.591,50.108,50.506,1995189,0
7/22/2003,50.697,52.097,50.195,51.927,1653416,0
7/23/2003,52.464,54.163,51.947,53.553,2428493,0
7/24/2003,53.762,55.431,52.323,53.949,2761121,0
7/25/2003,53.887,56.101,53.887,55.769,2640475,0
7/28/2003,55.958,56.414,54.974,56.227,2686214,0
7/29/2003,56.185,56.581,55.39,56.247,1575204,0
7/30/2003,56.479,56.623,55.601,56.27,1223610,0
7/31/2003,56.666,58.254,56.247,57.984,2359526,0
8/1/2003,57.984,57.984,56.185,56.601,1575109,0
8/4/2003,56.581,57.374,56.059,57.147,1690245,0
8/5/2003,56.794,57.001,55.812,55.998,1719510,0
8/6/2003,55.75,55.75,55.038,55.229,1556046,0
8/7/2003,55.059,55.854,54.745,55.326,1496225,0
8/8/2003,55.537,56.101,55.326,56.021,1426586,0
8/11/2003,56.021,56.854,55.937,56.773,1517205,0
8/12/2003,57.29,57.29,55.98,56.581,1397228,0
8/13/2003,56.897,57.001,56.038,56.414,1377639,0
8/14/2003,56.897,58.254,56.56,58.046,1729378,0
8/15/2003,58.046,58.046,57.273,57.835,700172,0
8/18/2003,57.835,58.902,57.835,58.839,1800403,0
8/19/2003,59.128,59.738,57.984,58.562,1936904,0
8/20/2003,58.879,59.317,58.503,59.008,1284867,0
8/21/2003,59.462,60.069,58.944,59.693,1583491,0
8/22/2003,60.34,60.362,58.711,58.732,1532097,0
8/25/2003,57.521,58.024,56.059,58.024,1910897,0
8/26/2003,57.73,58.277,57.001,57.941,1741111,0
8/27/2003,57.941,57.941,56.897,57.667,965122,0
8/28/2003,57.835,59.295,56.939,59.193,1067903,0
8/29/2003,59.295,59.738,58.817,59.63,1241954,0
9/2/2003,60.235,60.32,58.355,59.757,1495650,0
9/3/2003,60.385,60.596,58.775,59.07,1855672,0
9/4/2003,59.357,59.61,58.562,58.646,1406184,0
9/5/2003,58.646,59.276,58.153,58.442,1312453,0
9/8/2003,58.461,60.491,58.355,58.879,1950314,0
9/9/2003,58.461,61.073,58.377,59.653,2828891,0
9/10/2003,58.879,59.924,58.153,58.295,1700687,0
9/11/2003,59.295,59.295,58.377,58.944,1755862,0
9/12/2003,58.986,61.279,58.355,60.927,3220620,0
9/15/2003,61.443,61.593,59.171,59.588,1972298,0
9/16/2003,59.399,59.675,58.277,58.752,2262635,0
9/17/2003,58.377,58.839,58.046,58.481,1232375,0
9/18/2003,58.461,59.462,58.419,59.088,1289561,0
9/19/2003,59.882,59.882,57.417,59.399,2146585,0
9/22/2003,58.317,59.399,57.23,57.75,1418445,0
9/23/2003,57.984,58.153,57.001,57.73,1395169,0
9/24/2003,57.835,58.562,57.23,57.31,1640627,0
9/25/2003,57.31,57.813,55.958,56.708,1858069,0
9/26/2003,56.374,57.417,55.537,55.705,1464327,0
9/29/2003,55.75,57.21,55.75,57.125,1749108,0
9/30/2003,57.125,57.125,54.616,54.616,3369957,0
10/1/2003,54.914,56.079,54.851,55.727,3901155,0
10/2/2003,56.121,57.21,55.854,56.643,1807827,0
10/3/2003,56.643,59.193,56.643,58.775,3223686,0
10/6/2003,58.775,59.549,58.606,59.03,1593210,0
10/7/2003,59.03,59.03,58.004,58.861,1957499,0
10/8/2003,60.128,60.989,59.233,59.862,3550470,0
10/9/2003,60.631,62.66,59.966,61.976,3699374,0
10/10/2003,61.614,62.427,61.614,62.075,1834552,0
10/13/2003,62.075,62.909,62.075,62.87,2247931,0
10/14/2003,62.952,64.307,62.785,64.163,2338738,0
10/15/2003,64.621,64.683,63.721,64.223,1923636,0
10/16/2003,64.223,64.725,63.699,64.349,1402784,0
10/17/2003,64.514,64.514,62.598,62.891,1781533,0
10/20/2003,62.891,63.222,62.598,63.054,1470648,0
10/21/2003,63.265,63.451,62.66,62.909,1962575,0
10/22/2003,62.534,62.534,61.571,61.911,3189633,0
10/23/2003,61.593,61.911,61.261,61.698,1635218,0
10/24/2003,60.798,60.968,60.404,60.884,1468638,0
10/27/2003,61.802,62.85,61.593,62.617,2167946,0
10/28/2003,62.617,64.414,62.556,63.601,3495438,0
10/29/2003,63.601,65.33,63.034,65.33,2599716,0
10/30/2003,66.188,67.125,65.996,67.125,2872810,0
10/31/2003,67.715,67.941,65.77,65.917,2714137,0
11/3/2003,66.081,68.27,65.94,67.21,2168291,0
11/4/2003,67.65,67.65,66.501,66.875,2129788,0
11/5/2003,67.125,67.442,65.954,66.729,1732538,0
11/6/2003,66.812,67.442,66.29,67.21,1374909,0
11/7/2003,67.65,69.775,67.564,68.839,2471550,0
11/10/2003,69.111,69.194,66.605,66.957,1635071,0
11/11/2003,66.957,66.957,65.226,65.604,2046055,0
11/12/2003,65.604,68.355,65.33,68.29,2531564,0
11/13/2003,67.896,69.38,67.628,69.171,1801984,0
11/14/2003,69.532,69.942,67.125,67.586,2089735,0
11/17/2003,67.586,68.175,66.353,68.049,2022060,0
11/18/2003,67.856,68.695,67.231,67.334,1199182,0
11/19/2003,67.334,67.813,66.628,66.957,1768986,0
11/20/2003,66.917,66.917,65.145,65.496,2493102,0
11/21/2003,65.77,66.104,65.104,65.478,2203915,0
11/24/2003,67.231,67.251,65.456,66.146,1825022,0
11/25/2003,65.875,67.896,65.79,67.524,2476051,0
11/26/2003,67.856,68.904,67.771,68.091,1517969,0
11/28/2003,68.091,68.839,68.091,68.501,824841,0
12/1/2003,68.904,70.989,68.133,70.84,2812608,0
12/2/2003,70.84,71.511,70.611,71.3,2684298,0
12/3/2003,71.782,72.887,71.342,71.972,2405982,0
12/4/2003,71.721,74.124,71.721,74.019,2667152,0
12/5/2003,74.086,74.101,72.599,73.036,2425906,0
12/8/2003,73.036,74.414,72.765,74.168,2195055,0
12/9/2003,74.346,74.912,72.788,72.992,2724289,0
12/10/2003,72.825,72.848,70.135,70.426,2664135,0
12/11/2003,70.469,72.365,70.179,72.345,2254539,0
12/12/2003,72.559,72.865,72.305,72.723,1920618,0
12/15/2003,74.332,74.518,71.992,72.95,2313592,0
12/16/2003,73.076,73.392,72.136,73.036,1883644,0
12/17/2003,73.036,74.666,72.599,74.346,2436155,0
12/18/2003,74.889,76.214,74.332,75.96,2312301,0
12/19/2003,77.255,79.13,76.46,77.88,5560413,0
12/22/2003,77.88,79.315,77.88,78.757,2470256,0
12/23/2003,79.338,79.717,77.456,78.051,1757921,0
12/24/2003,78.074,78.379,76.786,77.3,892516,0
12/26/2003,77.456,78.609,77.233,78.282,489674,0
12/29/2003,79.13,81.257,78.304,81.234,4656595,0
12/30/2003,80.803,81.219,79.234,79.568,1963244,0
12/31/2003,79.866,80.386,79.025,79.338,1589284,0
1/2/2004,79.338,80.305,77.984,78.401,2475334,0
1/5/2004,79.13,81.183,78.817,80.974,4028888,0
1/6/2004,81.219,82.35,79.568,80.372,3075405,0
1/7/2004,80.372,80.372,78.817,79.762,3330346,0
1/8/2004,81.428,81.852,79.97,80.714,3787356,0
1/9/2004,77.671,79.509,76.214,77.776,6369064,0
1/12/2004,76.422,76.958,74.599,75.098,5037501,0
1/13/2004,75.098,75.477,72.723,73.392,4875856,0
1/14/2004,73.596,75.269,73.35,75.084,3117742,0
1/15/2004,75.477,75.604,73.285,74.064,2733966,0
1/16/2004,74.541,74.749,72.093,73.159,4037700,0
1/20/2004,73.789,75.79,73.33,75.626,2961511,0
1/21/2004,75.626,76.422,74.332,75.79,2841919,0
1/22/2004,75.685,77.106,75.395,76.065,2730469,0
1/23/2004,76.273,76.808,73.789,73.916,2933302,0
1/26/2004,74.019,74.518,73.181,73.804,2562980,0
1/27/2004,74.644,74.644,73.454,73.619,1882304,0
1/28/2004,73.596,73.619,70.26,70.529,3285423,0
1/29/2004,71.932,71.949,68.069,69.532,4385896,0
1/30/2004,70.157,71.511,69.023,71.362,2558767,0
2/2/2004,71.448,71.618,69.653,69.9,3028084,0
2/3/2004,70.406,71.932,70.094,71.203,2638941,0
2/4/2004,70.157,71.009,69.653,70.989,3051554,0
2/5/2004,70.927,72.581,70.362,71.761,2392526,0
2/6/2004,71.721,73.243,71.721,73.222,2313067,0
2/9/2004,73.559,73.804,72.765,72.95,1861899,0
2/10/2004,73.93,74.458,73.243,74.213,1994426,0
2/11/2004,76.295,78.192,75.685,78.074,4438484,0
2/12/2004,77.568,79.197,76.898,77.04,2178577,0
2/13/2004,77.255,78.029,76.445,77.278,2023880,0
2/17/2004,78.282,79.197,78.237,78.817,2258083,0
2/18/2004,79.338,79.442,78.341,78.907,2239981,0
2/19/2004,79.13,79.658,78.192,78.802,2861268,0
2/20/2004,78.624,78.646,76.236,76.898,3049013,0
2/23/2004,77.776,78.78,77.336,77.634,2062914,0
2/24/2004,77.634,79.025,77.278,77.798,1663473,0
2/25/2004,77.776,77.776,76.422,76.853,2020479,0
2/26/2004,76.214,77.984,76.169,77.612,1739385,0
2/27/2004,76.445,79.13,76.445,78.237,1885559,0
3/1/2004,78.646,80.543,78.646,80.186,2550529,0
3/2/2004,79.442,80.543,78.714,78.735,2102761,0
3/3/2004,77.984,78.527,76.898,77.3,2330500,0
3/4/2004,77.3,77.754,76.503,77.456,1954194,0
3/5/2004,77.441,78.714,77.151,77.612,2067130,0
3/8/2004,77.634,77.634,76.02,76.043,2043947,0
3/9/2004,75.641,76.11,74.086,74.436,3011945,0
3/10/2004,74.064,74.213,71.009,71.403,3561869,0
3/11/2004,71.425,73.496,71.362,71.553,3846842,0
3/12/2004,72.972,73.574,72.24,73.33,2730851,0
3/15/2004,73.181,73.33,71.203,71.224,1778276,0
3/16/2004,72.345,72.765,70.84,71.761,2345012,0
3/17/2004,71.972,73.054,71.972,72.809,2261676,0
3/18/2004,72.451,73.181,72.136,72.683,1793316,0
3/19/2004,72.7,73.893,72.581,72.788,2440800,0
3/22/2004,72.581,72.599,70.778,71.265,2380646,0
3/23/2004,71.932,72.407,70.469,70.634,1856153,0
3/24/2004,70.26,70.26,68.133,69.151,2487784,0
3/25/2004,70.26,72.093,69.592,72.035,2289168,0
3/26/2004,72.305,72.929,72.049,72.328,2230783,0
3/29/2004,72.723,73.432,72.071,72.305,1807875,0
3/30/2004,72.451,73.37,72.158,73.181,1742261,0
3/31/2004,73.745,73.804,72.035,72.429,2578593,0
4/1/2004,72.387,73.014,72.093,72.305,1923684,0
4/2/2004,72.865,75.165,72.809,74.957,4208397,0
4/5/2004,75.374,75.685,74.562,74.934,3101747,0
4/6/2004,75.998,76.422,75.142,76.214,4406442,0
4/7/2004,74.541,74.957,72.24,72.345,7654361,0
4/8/2004,73.036,73.036,70.2,70.696,4324541,0
4/12/2004,70.778,72.116,70.778,71.531,2633338,0
4/13/2004,71.949,72.178,69.467,69.796,3068364,0
4/14/2004,69.796,70.22,68.609,68.947,3247443,0
4/15/2004,68.947,69.818,67.732,68.904,3379919,0
4/16/2004,69.532,71.074,69.38,70.969,2927123,0
4/19/2004,71.031,71.3,69.317,70.321,2387399,0
4/20/2004,70.321,70.969,69.066,69.066,2499569,0
4/21/2004,68.589,68.609,65.288,66.268,6672427,0
4/22/2004,67.02,69.877,66.308,69.131,3668771,0
4/23/2004,69.532,69.552,67.334,68.29,2435726,0
4/26/2004,68.313,69.088,67.442,67.524,1806438,0
4/27/2004,68.049,68.438,67.313,67.442,1965544,0
4/28/2004,66.855,66.855,63.677,64.748,6153061,0
4/29/2004,64.725,65.977,63.721,64.284,3218801,0
4/30/2004,64.725,65.561,64.201,64.201,2436396,0
5/3/2004,64.201,64.452,63.054,63.74,3384371,0
5/4/2004,64.201,65.977,64.201,65.353,3127034,0
5/5/2004,65.977,66.206,64.974,64.974,2291562,0
5/6/2004,64.601,64.725,62.702,63.677,3630263,0
5/7/2004,62.85,63.87,60.798,60.842,3430399,0
5/10/2004,60.842,62.638,59.527,61.506,4693187,0
5/11/2004,62.427,63.18,61.487,62.342,2933255,0
5/12/2004,62.365,62.991,60.426,62.969,2967019,0
5/13/2004,62.174,63.119,61.676,62.491,2779510,0
5/14/2004,62.491,63.245,61.698,62.174,1699874,0
5/17/2004,61.487,62.016,59.715,59.924,3350607,0
5/18/2004,60.555,62.136,59.924,62.095,6321553,0
5/19/2004,63.054,64.621,60.278,61.72,5098710,0
5/20/2004,62.016,62.745,61.178,61.178,1994569,0
5/21/2004,62.016,62.891,61.136,61.551,2891585,0
5/24/2004,61.551,63.471,61.551,63.054,2421403,0
5/25/2004,63.265,65.646,63.2,65.496,3050164,0
5/26/2004,65.77,65.77,64.223,64.725,2321015,0
5/27/2004,65.77,65.897,64.264,64.974,2567819,0
5/28/2004,64.974,66.544,64.43,65.353,2116940,0
6/1/2004,65.353,66.081,64.932,65.265,1886566,0
6/2/2004,65.668,65.668,64.123,65.226,2056256,0
6/3/2004,65.145,65.245,63.494,63.494,2062866,0
6/4/2004,63.677,64.514,63.677,63.932,1900216,0
6/7/2004,64.621,65.394,64.307,65.394,1975459,0
6/8/2004,66.188,66.544,65.394,65.977,2545356,0
6/9/2004,65.875,66.206,64.43,64.452,2054244,0
6/10/2004,64.514,65.039,64.327,64.932,1542395,0
6/14/2004,64.909,65.061,63.661,63.932,1558009,0
6/15/2004,64.474,65.561,64.123,65.017,2175420,0
6/16/2004,65.353,65.604,64.601,65.167,1635789,0
6/17/2004,65.245,65.668,64.997,65.353,1387984,0
6/18/2004,65.373,67.984,65.245,67.919,4097236,0
6/21/2004,67.02,67.732,66.588,66.773,2686451,0
6/22/2004,66.605,66.937,66.104,66.855,2544158,0
6/23/2004,67.231,68.438,66.855,68.195,2122065,0
6/24/2004,68.479,69.337,68.375,68.589,2693494,0
6/25/2004,68.609,70.569,68.589,69.922,3866190,0
6/28/2004,69.942,70.737,68.398,68.631,1892120,0
6/29/2004,68.398,68.904,67.856,68.775,1538228,0
6/30/2004,69.111,69.422,68.27,68.967,1734023,0
7/1/2004,68.757,69.023,67.02,67.442,1705861,0
7/2/2004,67.334,67.421,66.227,67.188,1404508,0
7/6/2004,67.188,67.65,66.482,66.773,1847341,0
7/7/2004,66.711,68.862,66.711,68.418,3203428,0
7/8/2004,67.02,68.947,65.245,67.961,3634048,0
7/9/2004,68.375,68.375,66.812,67.692,2105301,0
7/12/2004,67.856,67.856,66.711,67.17,1499195,0
7/13/2004,67.231,67.67,66.937,67.21,1670322,0
7/14/2004,66.29,67.753,66.29,67.544,1941212,0
7/15/2004,67.65,68.989,67.524,68.651,1991790,0
7/16/2004,68.904,69.422,68.609,68.797,2229442,0
7/19/2004,68.797,68.904,67.125,67.628,2004963,0
7/20/2004,67.628,67.793,66.501,67.125,1940111,0
7/21/2004,67.442,67.48,64.85,65.039,2058026,0
7/22/2004,64.831,65.185,63.514,64.557,2253965,0
7/23/2004,62.929,64.223,61.465,63.974,2276810,0
7/26/2004,64.223,64.665,62.638,63.2,1768314,0
7/27/2004,62.85,65.519,62.427,65.083,2356366,0
7/28/2004,64.85,66.25,64.223,65.812,1889823,0
7/29/2004,65.834,67.628,65.646,67.356,1977661,0
7/30/2004,67.334,67.334,66.308,66.875,1512366,0
8/2/2004,66.394,67.106,65.245,66.895,1399047,0
8/3/2004,66.588,66.605,65.265,65.646,1666682,0
8/4/2004,65.145,65.812,64.831,64.85,1854956,0
8/5/2004,64.871,65.519,63.451,63.661,2152381,0
8/6/2004,63.18,64.725,61.911,62.534,2153818,0
8/9/2004,62.534,63.096,62.406,62.406,1636843,0
8/10/2004,62.745,63.451,62.469,63.325,1685553,0
8/11/2004,63.076,63.325,62.016,62.952,1655237,0
8/12/2004,62.952,63.119,61.655,61.676,1479509,0
8/13/2004,61.676,62.891,61.614,61.866,1428646,0
8/16/2004,62.427,64.85,62.342,64.327,1735363,0
8/17/2004,64.414,65.478,64.414,65.245,1482336,0
8/18/2004,65.245,66.061,64.246,66.039,1495124,0
8/19/2004,65.77,66.773,65.496,65.94,1614812,0
8/20/2004,65.954,67.442,65.687,67.356,2005967,0
8/23/2004,67.356,67.356,66.016,66.394,1103250,0
8/24/2004,67.02,67.148,65.394,65.917,1310540,0
8/25/2004,65.456,67.21,65.125,66.895,1749108,0
8/26/2004,67.02,67.715,67.02,67.442,1229118,0
8/27/2004,67.125,69.023,67.125,68.589,1909413,0
8/30/2004,68.398,69.194,67.896,67.896,1193531,0
8/31/2004,67.65,68.153,66.65,67.607,1577504,0
9/1/2004,67.231,68.091,67.083,67.692,1183858,0
9/2/2004,67.856,68.398,66.855,68.313,1282327,0
9/3/2004,68.313,68.775,67.692,68.589,1369401,0
9/7/2004,69.004,69.358,67.715,69.046,1683827,0
9/8/2004,68.904,69.004,68.375,68.695,1469070,0
9/9/2004,69.215,69.552,68.524,69.509,1935612,0
9/10/2004,65.897,66.188,63.514,64.201,8104571,0
9/13/2004,64.223,64.601,63.265,64.284,3055815,0
9/14/2004,63.892,64.123,63.578,64.102,2337972,0
9/15/2004,64.102,64.102,63.39,63.494,1764052,0
9/16/2004,63.494,63.805,63.2,63.369,1996006,0
9/17/2004,63.677,64.85,63.514,63.997,2146538,0
9/20/2004,63.721,64.974,63.699,64.372,2038919,0
9/21/2004,64.79,65.561,64.514,65.288,2459002,0
9/22/2004,64.372,65.353,64.372,64.909,1932544,0
9/23/2004,65.145,65.145,64.307,64.909,1743553,0
9/24/2004,64.871,65.875,64.514,65.203,2792060,0
9/27/2004,65.245,66.437,65.145,65.478,2161817,0
9/28/2004,65.561,68.375,65.541,68.27,3860110,0
9/29/2004,68.797,70.071,68.695,69.422,4557645,0
9/30/2004,69.532,70.362,69.238,70.135,3344238,0
10/1/2004,70.84,71.181,70.385,71.009,2521120,0
10/4/2004,71.009,71.403,70.157,70.969,2600386,0
10/5/2004,70.673,71.403,69.986,70.071,2060758,0
10/6/2004,69.942,71.576,69.738,71.32,1928665,0
10/7/2004,71.576,72.24,71.16,71.16,2615569,0
10/8/2004,70.362,72.24,69.444,69.738,3369526,0
10/11/2004,70.157,70.157,69.402,69.633,1095778,0
10/12/2004,69.111,69.444,68.069,69.295,1921673,0
10/13/2004,68.355,68.355,65.977,67.21,3396153,0
10/14/2004,67.21,67.961,66.917,67.961,2940485,0
10/15/2004,67.961,68.589,67.896,68.006,1985516,0
10/18/2004,67.399,68.418,67.271,67.833,1317243,0
10/19/2004,67.753,68.133,64.932,65.353,2610826,0
10/20/2004,64.932,65.954,64.932,65.265,2084801,0
10/21/2004,65.725,66.482,65.145,66.29,2084850,0
10/22/2004,66.65,66.917,65.977,66.104,1186923,0
10/25/2004,66.25,67.231,66.146,66.937,1784024,0
10/26/2004,66.895,69.111,66.895,68.989,2141173,0
10/27/2004,68.695,69.9,68.375,69.675,2102859,0
10/28/2004,67.65,68.235,66.394,67.67,3236425,0
10/29/2004,67.334,68.797,67.231,67.856,1913435,0
11/1/2004,68.175,68.904,68.049,68.631,1675783,0
11/2/2004,68.631,68.651,66.917,66.979,2344679,0
11/3/2004,67.67,67.753,65.996,67.02,2821037,0
11/4/2004,67.042,69.675,67.042,69.317,2699719,0
11/5/2004,69.738,70.179,68.924,69.61,1615723,0
11/8/2004,69.633,70.157,68.82,69.571,1300384,0
11/9/2004,69.422,69.738,68.862,69.215,1528267,0
11/10/2004,69.422,70.051,68.989,69.215,1364276,0
11/11/2004,69.215,69.9,68.904,69.857,1346554,0
11/12/2004,70.051,71.887,69.986,71.553,2594687,0
11/15/2004,71.805,71.845,70.529,70.589,1702123,0
11/16/2004,70.946,70.946,70.179,70.179,1378165,0
11/17/2004,70.778,71.531,70.362,70.716,2160332,0
11/18/2004,70.673,71.596,70.24,70.905,1912237,0
11/19/2004,70.927,70.946,69.76,70.179,1371412,0
11/22/2004,70.179,70.589,69.295,70.26,1649394,0
11/23/2004,71.031,71.031,69.964,70.115,1557863,0
11/24/2004,70.135,70.737,70.029,70.469,1580807,0
11/26/2004,70.883,72.618,70.883,72.328,1392679,0
11/29/2004,72.992,73.054,71.385,71.992,2502729,0
11/30/2004,72.305,72.66,70.673,70.946,2021486,0
12/1/2004,70.969,71.867,70.611,71.596,2343002,0
12/2/2004,71.618,72.035,68.479,69.796,3140062,0
12/3/2004,68.904,68.924,67.65,68.609,3690897,0
12/6/2004,67.125,68.006,66.711,67.692,2815865,0
12/7/2004,67.692,67.961,65.996,66.169,2387593,0
12/8/2004,65.77,67.02,65.017,66.523,2661068,0
12/9/2004,65.668,67.17,65.394,67.002,2160426,0
12/10/2004,67.334,68.501,66.875,67.02,2520834,0
12/13/2004,67.334,67.793,66.917,67.464,1753469,0
12/14/2004,65.834,66.459,64.102,66.29,4591075,0
12/15/2004,66.29,66.29,64.85,65.353,3538592,0
12/16/2004,64.932,65.77,64.683,64.85,2612648,0
12/17/2004,64.85,65.245,63.954,64.201,4455198,0
12/20/2004,64.889,65.31,63.997,64.43,3292943,0
12/21/2004,64.954,65.875,64.514,65.265,3297012,0
12/22/2004,64.974,66.081,64.974,65.353,2842351,0
12/23/2004,65.584,65.875,65.31,65.541,1812712,0
12/27/2004,65.541,66.353,65.541,65.668,2105971,0
12/28/2004,65.875,66.459,65.875,66.146,1411405,0
12/29/2004,66.081,66.773,65.646,66.588,1974117,0
12/30/2004,66.605,66.65,65.623,65.668,2399278,0
12/31/2004,65.646,66.169,65.584,65.604,1686942,0
1/3/2005,66.394,66.394,64.537,64.705,2302770,0
1/4/2005,64.494,64.683,63.158,63.536,3043554,0
1/5/2005,63.536,64.038,62.196,63.158,3152515,0
1/6/2005,63.677,64.392,63.285,63.434,2967882,0
1/7/2005,63.514,64.725,63.451,64.083,2749913,0
1/10/2005,63.721,64.474,63.39,63.618,3987987,0
1/11/2005,61.824,62.745,61.011,61.911,6930341,0
1/12/2005,62.058,62.301,61.073,61.443,4671683,0
1/13/2005,61.443,62.238,61.113,61.593,2626298,0
1/14/2005,61.802,62.638,61.72,62.427,1912045,0
1/18/2005,61.802,62.406,60.884,62.151,2328969,0
1/19/2005,61.802,61.911,60.778,60.927,2848095,0
1/20/2005,62.617,62.638,59.802,59.924,3176798,0
1/21/2005,60.193,61.324,60.069,60.404,2866919,0
1/24/2005,60.904,61.302,60.069,60.15,2235478,0
1/25/2005,60.865,60.904,59.088,59.233,3918684,0
1/26/2005,58.481,60.235,58.481,59.802,2511159,0
1/27/2005,59.802,60.865,59.63,60.673,1902660,0
1/28/2005,60.555,60.927,60.298,60.491,2229347,0
1/31/2005,61.178,61.784,60.596,61.614,2485966,0
2/1/2005,62.075,62.075,61.073,61.72,2207269,0
2/2/2005,61.487,61.802,61.051,61.551,1710124,0
2/3/2005,61.551,61.551,60.755,60.842,1866116,0
2/4/2005,61.091,61.487,60.34,61.324,1808881,0
2/7/2005,61.528,62.136,61.487,61.846,1622044,0
2/8/2005,61.866,62.66,61.302,62.638,2711885,0
2/9/2005,62.365,62.556,61.033,61.051,2641288,0
2/10/2005,61.423,62.075,61.261,61.528,1603173,0
2/11/2005,61.655,62.805,61.571,62.323,1712374,0
2/14/2005,62.598,62.952,62.365,62.406,1907830,0
2/15/2005,62.534,62.745,62.016,62.238,1954002,0
2/16/2005,62.301,64.307,62.136,63.892,3387867,0
2/17/2005,64.414,65.77,63.054,64.808,3362724,0
2/18/2005,65.061,65.646,64.871,64.932,2442765,0
2/22/2005,65.039,66.016,64.083,64.123,2718496,0
2/23/2005,64.643,65.203,64.514,64.705,1685217,0
2/24/2005,65.496,65.687,64.601,65.687,2338308,0
2/25/2005,65.687,66.812,65.561,66.039,2935168,0
2/28/2005,66.565,67.17,66.29,67.063,3229626,0
3/1/2005,67.042,67.421,65.875,66.104,2386346,0
3/2/2005,65.561,66.016,64.77,65.353,1973783,0
3/3/2005,65.977,66.227,64.889,65.31,1857445,0
3/4/2005,65.561,66.711,65.434,66.394,2249607,0
3/7/2005,66.895,67.02,65.33,65.456,2018132,0
3/8/2005,65.725,65.977,65.017,65.226,1821716,0
3/9/2005,64.871,65.77,64.414,64.557,2375424,0
3/10/2005,64.474,64.514,62.891,63.641,2508572,0
3/11/2005,63.954,65.083,63.721,64.725,2113922,0
3/14/2005,65.31,65.561,64.414,65.104,2230783,0
3/15/2005,66.29,66.711,65.725,65.954,2859399,0
3/16/2005,65.77,65.79,64.909,65.519,2108940,0
3/17/2005,65.519,66.146,64.725,65.897,1878567,0
3/18/2005,66.081,66.227,65.039,66.146,2977173,0
3/21/2005,66.146,66.353,65.167,65.687,1371461,0
3/22/2005,65.917,66.188,64.643,64.643,2130349,0
3/23/2005,64.102,64.201,63.369,63.451,3406068,0
3/24/2005,63.578,63.785,63.265,63.39,2839381,0
3/28/2005,63.39,63.974,62.68,62.745,2156071,0
3/29/2005,62.745,63.222,61.528,61.74,3411529,0
3/30/2005,61.802,62.598,61.487,62.427,2743208,0
3/31/2005,63.578,64.264,62.85,63.451,3025594,0
4/1/2005,63.892,64.372,63.011,63.2,1722910,0
4/4/2005,63.347,63.369,62.365,62.805,2216945,0
4/5/2005,62.534,63.556,62.258,62.598,1814485,0
4/6/2005,62.702,63.451,62.598,62.598,2131450,0
4/7/2005,64.43,65.707,64.43,65.707,5327740,0
4/8/2005,66.353,66.394,65.725,65.996,3151843,0
4/11/2005,65.687,65.917,64.831,65.083,1808306,0
4/12/2005,64.621,65.668,63.997,65.394,2081784,0
4/13/2005,64.889,65.394,63.034,63.471,3067358,0
4/14/2005,63.578,63.618,62.058,62.427,3467900,0
4/15/2005,61.698,62.87,60.865,61.178,4072760,0
4/18/2005,61.201,62.534,60.968,61.784,3155339,0
4/19/2005,61.655,62.534,60.673,61.365,3236234,0
4/20/2005,61.221,61.324,59.986,60.34,2574190,0
4/21/2005,60.713,61.802,59.966,61.698,2982346,0
4/22/2005,60.865,62.196,60.511,60.968,2963954,0
4/25/2005,61.698,61.784,60.798,61.465,1838767,0
4/26/2005,61.593,61.593,59.757,60.235,2294627,0
4/27/2005,60.258,60.426,59.048,59.986,2374516,0
4/28/2005,59.61,60.049,59.03,59.653,2776782,0
4/29/2005,59.715,60.596,59.233,60.596,2067416,0
5/2/2005,60.842,60.968,60.449,60.947,1562943,0
5/3/2005,61.378,61.784,61.011,61.178,2440562,0
5/4/2005,60.927,61.593,60.865,61.506,1630475,0
5/5/2005,61.802,62.136,60.968,61.279,1353212,0
5/6/2005,61.911,62.016,61.178,61.221,1456570,0
5/9/2005,61.423,61.846,60.778,61.279,1510689,0
5/10/2005,61.201,61.221,59.549,59.78,2165123,0
5/11/2005,59.882,60.213,58.839,59.295,2279061,0
5/12/2005,59.317,59.507,57.19,57.521,3116691,0
5/13/2005,57.105,57.626,54.349,55.75,5282577,0
5/16/2005,55.326,55.937,55.103,55.537,3186854,0
5/17/2005,55.516,57.086,55.516,56.812,2582953,0
5/18/2005,57.23,58.646,57.105,58.153,3195476,0
5/19/2005,58.355,58.355,57.19,57.773,1897152,0
5/20/2005,57.626,57.687,57.125,57.31,1610933,0
5/23/2005,57.521,58.254,57.29,57.921,1897869,0
5/24/2005,57.562,57.984,57.23,57.333,1545748,0
5/25/2005,57.29,57.31,56.247,56.708,2172545,0
5/26/2005,57.417,57.481,56.812,57.086,1827272,0
5/27/2005,57.23,57.521,56.794,57.352,1471322,0
5/31/2005,57.333,57.352,56.101,56.581,3351804,0
6/1/2005,56.752,58.004,56.643,57.73,1982115,0
6/2/2005,57.835,58.192,57.544,57.984,1405321,0
6/3/2005,57.626,58.398,56.794,57.044,2286248,0
6/6/2005,57.23,57.626,57.001,57.063,1009857,0
6/7/2005,57.21,57.984,56.961,56.961,1973062,0
6/8/2005,57.044,57.417,56.939,56.961,1181127,0
6/9/2005,56.623,56.73,55.769,56.31,2273410,0
6/10/2005,56.374,56.794,56.101,56.581,1624057,0
6/13/2005,56.538,57.397,56.143,57.21,2128146,0
6/14/2005,56.984,57.23,56.688,56.939,1302060,0
6/15/2005,57.21,57.626,57.086,57.544,2022157,0
6/16/2005,57.439,58.944,57.439,58.317,3197440,0
6/17/2005,59.507,59.61,58.711,58.986,4343890,0
6/20/2005,58.752,58.861,58.295,58.461,1780337,0
6/21/2005,58.295,58.668,57.73,58.046,1549293,0
6/22/2005,58.066,58.398,57.521,57.813,1315041,0
6/23/2005,57.626,57.835,56.666,56.773,2155351,0
6/24/2005,56.773,56.794,54.596,55.249,4890465,0
6/27/2005,54.914,55.249,54.1,54.474,2531371,0
6/28/2005,54.474,55.229,54.392,55.059,2055729,0
6/29/2005,55.059,55.559,54.788,54.914,1859746,0
6/30/2005,54.851,54.891,54.327,54.554,2143904,0
7/1/2005,54.81,54.891,54.289,54.574,1660215,0
7/5/2005,54.574,55.122,54.078,54.7,3226321,0
7/6/2005,54.723,54.974,54.183,54.289,3241120,0
7/7/2005,53.972,54.765,53.349,54.474,2488313,0
7/8/2005,54.474,57.001,54.474,56.794,4864504,0
7/11/2005,57.481,58.355,57.21,57.813,3790134,0
7/12/2005,57.582,57.921,57.022,57.75,2496599,0
7/13/2005,57.459,57.857,56.961,57.253,2457084,0
7/14/2005,57.253,57.984,57.253,57.562,2397503,0
7/15/2005,57.604,57.795,57.147,57.417,1872342,0
7/18/2005,57.417,58.004,57.333,57.773,1556525,0
7/19/2005,58.232,58.775,57.813,58.668,2467956,0
7/20/2005,58.461,59.986,58.277,59.588,3130819,0
7/21/2005,59.924,60.555,59.419,59.78,2590423,0
7/22/2005,60.049,60.385,58.986,59.738,1573479,0
7/25/2005,59.738,60.029,58.797,59.215,1396221,0
7/26/2005,59.233,59.527,58.752,59.03,1556334,0
7/27/2005,59.088,59.128,58.317,58.775,1740295,0
7/28/2005,58.879,59.862,58.481,59.653,2702641,0
7/29/2005,59.653,59.738,58.521,58.562,1652219,0
8/1/2005,58.775,58.839,58.046,58.277,1536984,0
8/2/2005,58.562,60.449,58.562,60.049,2690475,0
8/3/2005,60.069,60.713,59.379,59.924,1942699,0
8/4/2005,59.715,59.882,58.419,58.668,1591393,0
8/5/2005,58.461,58.861,57.857,57.921,1664719,0
8/8/2005,59.507,59.61,58.481,58.541,2927458,0
8/9/2005,59.379,60.029,58.584,59.757,2022444,0
8/10/2005,60.555,60.798,59.924,60.278,2780805,0
8/11/2005,61.614,62.216,61.178,62.151,3654543,0
8/12/2005,62.427,62.598,61.614,62.058,2804512,0
8/15/2005,62.115,62.469,60.798,61.051,2512070,0
8/16/2005,61.091,61.201,60.006,60.17,1819466,0
8/17/2005,60.193,60.298,58.986,59.276,2359764,0
8/18/2005,59.07,59.128,58.461,58.606,1402925,0
8/19/2005,58.944,59.276,58.503,58.668,1415761,0
8/22/2005,59.03,59.693,58.839,59.215,1511983,0
8/23/2005,59.357,59.442,57.795,57.795,2037144,0
8/24/2005,57.813,57.813,57.022,57.19,2712890,0
8/25/2005,57.397,57.835,56.877,57.352,1267003,0
8/26/2005,57.582,57.604,56.877,56.984,1245880,0
8/29/2005,56.773,57.626,56.479,57.374,1351919,0
8/30/2005,57.105,57.397,56.101,56.538,1742404,0
8/31/2005,56.374,56.374,55.454,55.937,2965006,0
9/1/2005,56.101,57.352,56.021,56.752,2603883,0
9/2/2005,57.168,57.168,55.98,56.208,1586939,0
9/6/2005,56.208,56.519,55.832,56.29,1787856,0
9/7/2005,56.27,56.31,55.207,55.454,2627256,0
9/8/2005,55.454,55.727,54.83,55.167,2246063,0
9/9/2005,55.494,56.143,54.496,56.038,1585021,0
9/12/2005,56.038,56.794,55.623,56.623,2210284,0
9/13/2005,56.623,56.623,55.832,55.958,1855148,0
9/14/2005,56.059,56.31,55.326,55.431,1504606,0
9/15/2005,55.75,55.917,54.936,55.081,2462019,0
9/16/2005,55.346,55.937,55.167,55.705,2923388,0
9/19/2005,55.854,56.038,54.81,55.038,1928712,0
9/20/2005,55.285,55.643,54.267,54.616,1988774,0
9/21/2005,54.658,55.016,54.414,54.454,1915734,0
9/22/2005,54.7,54.914,53.994,54.078,1384823,0
9/23/2005,50.319,51.778,49.717,50.988,10535459,0
9/26/2005,50.947,51.462,50.237,50.528,4305192,0
9/27/2005,50.797,51.05,50.086,50.13,2965725,0
9/28/2005,50.13,50.611,50.086,50.257,2682765,0
9/29/2005,50.257,51.22,50.257,51.05,2629172,0
9/30/2005,51.029,51.322,50.924,50.988,1872006,0
10/3/2005,50.988,51.304,49.695,49.84,2872476,0
10/4/2005,49.735,49.82,48.688,48.774,4368030,0
10/5/2005,48.816,49.152,47.872,47.914,4344944,0
10/6/2005,48.066,48.337,47.458,47.832,3960113,0
10/7/2005,48.191,48.603,47.663,48.151,2163253,0
10/10/2005,48.151,48.583,47.165,47.315,2265268,0
10/11/2005,48.855,49.088,47.396,47.705,3750955,0
10/12/2005,48.001,48.437,46.75,47.417,3589024,0
10/13/2005,47.523,47.852,46.707,47.061,3116691,0
10/14/2005,47.292,48.13,46.516,47.957,3263007,0
10/17/2005,48.066,48.623,47.957,48.437,2937850,0
10/18/2005,48.711,48.984,48.108,48.603,3484853,0
10/19/2005,48.603,49.588,48.021,49.524,3853309,0
10/20/2005,49.757,50.195,48.546,48.774,3293708,0
10/21/2005,49.192,49.397,48.523,48.752,2983688,0
10/24/2005,48.834,50.108,48.774,49.984,2204155,0
10/25/2005,49.859,50.362,48.984,49.588,2002567,0
10/26/2005,49.588,50.712,49.524,49.779,1908597,0
10/27/2005,49.984,50.257,49.397,49.84,2656424,0
10/28/2005,50.215,50.342,49.235,50.15,1721282,0
10/31/2005,50.172,51.029,50.108,50.712,2569735,0
11/1/2005,50.797,51.738,50.712,51.367,2521887,0
11/2/2005,51.367,51.76,50.674,51.76,2336057,0
11/3/2005,51.799,53.096,51.569,52.464,3500420,0
11/4/2005,52.446,52.829,51.322,52.549,2695218,0
11/7/2005,53.222,54.349,52.89,54.163,4200159,0
11/8/2005,53.762,54.638,53.469,54.267,2565040,0
11/9/2005,52.911,55.854,52.911,54.7,3845406,0
11/10/2005,54.81,55.326,54.327,54.871,2036570,0
11/11/2005,54.871,56.021,54.496,55.705,2751973,0
11/14/2005,55.75,55.998,55.059,55.559,2031926,0
11/15/2005,55.537,55.832,54.496,54.83,2858777,0
11/16/2005,54.914,55.272,54.434,54.974,1965019,0
11/17/2005,55.122,55.578,54.596,55.229,2578115,0
11/18/2005,56.038,56.038,54.554,55.122,2596746,0
11/21/2005,55.038,55.917,54.956,55.769,2737604,0
11/22/2005,55.769,55.937,55.326,55.75,2261197,0
11/23/2005,55.75,56.519,55.454,56.143,2440800,0
11/25/2005,56.437,57.333,56.27,57.063,1779761,0
11/28/2005,57.29,58.398,57.23,57.626,3877254,0
11/29/2005,57.687,58.646,57.646,58.192,3466272,0
11/30/2005,58.192,58.398,57.022,57.23,3255009,0
12/1/2005,57.941,59.335,57.73,59.048,3123824,0
12/2/2005,58.775,59.048,57.857,58.668,2583576,0
12/5/2005,58.668,58.879,58.213,58.398,2352484,0
12/6/2005,58.922,59.527,58.541,58.967,2592340,0
12/7/2005,58.902,60.449,58.902,59.693,2735926,0
12/8/2005,59.693,60.069,59.048,59.357,2257029,0
12/9/2005,59.693,59.715,58.668,58.775,1631912,0
12/12/2005,58.775,59.048,58.277,58.606,2130780,0
12/13/2005,58.461,60.029,58.377,59.527,2249320,0
12/14/2005,59.335,59.862,58.879,59.484,2155399,0
12/15/2005,59.484,60.006,58.879,58.944,1517921,0
12/16/2005,59.379,60.006,58.944,58.944,2434958,0
12/19/2005,58.797,59.653,58.775,59.61,2413693,0
12/20/2005,59.399,59.986,58.839,59.088,2175370,0
12/21/2005,59.317,60.555,59.108,60.533,1972682,0
12/22/2005,60.555,61.279,58.879,61.242,2090931,0
12/23/2005,61.242,61.506,60.842,61.487,1427639,0
12/27/2005,61.4,61.889,60.735,61.073,2270297,0
12/28/2005,60.968,62.115,60.904,61.824,1630522,0
12/29/2005,61.324,62.301,61.178,61.911,1670801,0
12/30/2005,61.528,62.216,61.344,61.74,1534924,0
1/3/2006,61.784,62.638,61.571,62.427,2769789,0
1/4/2006,62.342,63.556,61.866,62.785,2815004,0
1/5/2006,62.427,63.369,62.365,63.285,2153866,0
1/6/2006,63.285,63.471,62.638,63.076,2423607,0
1/9/2006,62.991,64.621,61.931,63.785,2854181,0
1/10/2006,59.507,62.469,59.295,61.802,9900137,0
1/11/2006,61.72,62.016,60.778,60.968,4927919,0
1/12/2006,60.193,60.927,59.862,60.15,3573603,0
1/13/2006,60.049,60.575,59.862,60.449,1968081,0
1/17/2006,60.385,61.344,60.128,60.798,2148645,0
1/18/2006,60.82,60.82,60.049,60.449,1809600,0
1/19/2006,60.631,62.238,60.555,61.571,1953092,0
1/20/2006,61.866,62.301,60.029,60.128,3303910,0
1/23/2006,60.34,61.242,60.235,60.927,1852035,0
1/24/2006,60.989,62.617,60.17,61.201,1989445,0
1/25/2006,61.593,62.469,61.506,62.095,2262489,0
1/26/2006,62.638,65.185,62.534,64.264,4531543,0
1/27/2006,64.163,65.852,63.265,65.353,3188483,0
1/30/2006,65.245,65.414,63.601,63.74,2255259,0
1/31/2006,64.683,67.17,64.514,65.77,4904306,0
2/1/2006,65.707,65.707,64.018,64.954,2671751,0
2/2/2006,64.725,66.268,63.721,63.997,2201328,0
2/3/2006,63.997,66.016,63.2,63.847,2319436,0
2/6/2006,65.245,66.917,65.061,66.875,3187765,0
2/7/2006,66.895,67.231,63.762,64.452,3704883,0
2/8/2006,65.353,65.434,63.305,65.104,2445736,0
2/9/2006,65.288,66.29,64.201,64.871,2255450,0
2/10/2006,64.705,65.33,63.18,64.43,3345291,0
2/13/2006,64.43,64.43,62.469,63.137,3021762,0
2/14/2006,63.974,65.519,63.076,65.496,2811505,0
2/15/2006,65.748,66.169,63.054,64.494,3109795,0
2/16/2006,64.349,64.514,62.617,63.412,3276081,0
2/17/2006,63.87,63.87,62.969,63.434,2586832,0
2/21/2006,63.74,64.372,62.763,63.054,2314645,0
2/22/2006,63.011,63.412,62.763,63.265,1693312,0
2/23/2006,63.265,63.265,62.66,62.827,2255259,0
2/24/2006,63.137,63.369,62.638,62.969,2116746,0
2/27/2006,62.969,63.034,61.201,61.72,2393002,0
2/28/2006,61.784,62.469,60.69,61.221,2254110,0
3/1/2006,61.279,62.216,61.279,61.698,1456760,0
3/2/2006,61.443,62.638,61.365,62.427,1627264,0
3/3/2006,61.911,63.954,61.824,63.471,2594640,0
3/6/2006,63.325,64.123,61.571,62.216,2446024,0
3/7/2006,62.216,62.216,59.715,60.968,2330787,0
3/8/2006,60.555,60.575,59.399,60.087,3406261,0
3/9/2006,60.449,61.113,59.675,60.15,1738715,0
3/10/2006,60.15,61.033,59.276,61.033,2099026,0
3/13/2006,61.279,61.4,60.087,60.735,1088357,0
3/14/2006,60.798,62.638,60.798,61.802,1826220,0
3/15/2006,61.72,62.725,61.72,62.427,1915063,0
3/16/2006,62.785,63.677,62.617,63.119,2182362,0
3/17/2006,63.536,63.762,62.702,62.87,2805136,0
3/20/2006,63.054,63.076,61.802,62.216,1894852,0
3/21/2006,61.763,62.016,60.511,60.842,2313547,0
3/22/2006,60.596,61.866,60.469,61.302,1970764,0
3/23/2006,61.487,62.216,60.82,61.633,1818318,0
3/24/2006,61.614,62.638,61.506,62.278,1933693,0
3/27/2006,62.909,64.163,62.725,63.325,2403012,0
3/28/2006,63.325,64.201,62.87,62.991,1952851,0
3/29/2006,63.265,64.705,63.18,64.123,2396212,0
3/30/2006,65.167,65.725,63.954,64.143,2458044,0
3/31/2006,64.163,64.621,63.076,63.805,2192659,0
4/3/2006,64.223,65.834,64.223,64.514,2639755,0
4/4/2006,65.245,65.245,63.974,64.43,2123835,0
4/5/2006,64.808,66.188,64.514,66.126,3592139,0
4/6/2006,66.394,67.293,65.519,67.148,3351899,0
4/7/2006,68.006,68.967,67.334,67.856,5634985,0
4/10/2006,68.091,68.947,67.896,68.544,4812253,0
4/11/2006,73.496,73.916,70.8,71.181,12530553,0
4/12/2006,70.673,71.867,70.611,71.181,4999232,0
4/13/2006,70.946,71.138,69.775,70.385,2997336,0
4/17/2006,70.696,71.16,70.385,70.989,3177084,0
4/18/2006,71.403,73.704,71.403,73.41,5528323,0
4/19/2006,72.992,73.202,72.158,72.972,3840568,0
4/20/2006,72.992,73.285,71.576,72.599,4092733,0
4/21/2006,73.265,74.25,72.7,73.893,4323824,0
4/24/2006,73.432,74.294,73.099,74.191,3330013,0
4/25/2006,74.979,75.061,72.848,73.285,2026465,0
4/26/2006,73.893,74.391,72.788,72.992,2203292,0
4/27/2006,72.865,72.865,69.444,69.738,4598452,0
4/28/2006,69.942,70.883,69.818,70.529,3664554,0
5/1/2006,71.448,71.887,70.696,71.138,2616527,0
5/2/2006,71.138,71.992,70.529,71.576,3319427,0
5/3/2006,70.989,71.3,69.467,70.406,3470966,0
5/4/2006,70.883,72.178,70.179,71.992,2548181,0
5/5/2006,72.223,73.559,72.136,73.285,3262097,0
5/8/2006,74.101,75.477,74.064,75.41,4348106,0
5/9/2006,75.165,76.876,74.852,76.4,3763793,0
5/10/2006,76.043,76.11,74.934,75.626,2738993,0
5/11/2006,76.214,77.166,74.749,75.209,5513047,0
5/12/2006,75.209,75.224,70.778,72.683,4346957,0
5/15/2006,69.422,71.031,68.673,69.877,5270745,0
5/16/2006,70.157,70.778,68.175,70.24,3240304,0
5/17/2006,69.76,70.115,66.588,67.148,3725382,0
5/18/2006,67.793,67.793,65.373,65.373,2931913,0
5/19/2006,65.668,66.855,63.245,66.773,5273810,0
5/22/2006,65.496,65.561,63.034,65.039,4839648,0
5/23/2006,66.188,67.083,64.372,64.392,4030327,0
5/24/2006,64.083,65.852,62.87,64.77,4264721,0
5/25/2006,65.245,66.565,65.145,66.104,3491944,0
5/26/2006,66.605,67.961,66.206,67.442,2899487,0
5/30/2006,67.125,67.793,65.456,65.77,2685064,0
5/31/2006,66.188,66.628,65.434,66.227,3713935,0
6/1/2006,66.417,68.335,65.812,68.006,3641326,0
6/2/2006,68.091,69.131,67.502,68.006,2858777,0
6/5/2006,67.464,67.941,65.33,65.519,2429258,0
6/6/2006,65.456,65.812,63.305,64.083,3856421,0
6/7/2006,63.87,64.578,62.196,62.745,4953541,0
6/8/2006,62.745,63.054,59.61,62.785,5857503,0
6/9/2006,64.201,64.452,62.556,63.011,3629736,0
6/12/2006,62.763,63.932,61.802,62.075,2364888,0
6/13/2006,61.846,62.238,59.802,60.449,3282597,0
6/14/2006,60.575,61.889,60.404,61.72,2870655,0
6/15/2006,61.866,63.369,61.866,63.18,3521781,0
6/16/2006,62.991,63.011,61.911,62.827,3014147,0
6/19/2006,62.745,62.763,60.193,60.755,3130339,0
6/20/2006,60.884,62.512,60.673,60.947,2234904,0
6/21/2006,61.261,63.412,61.178,62.278,2197162,0
6/22/2006,62.385,63.158,61.551,62.617,1732633,0
6/23/2006,62.638,64.183,62.151,63.011,2014828,0
6/26/2006,63.536,64.643,63.369,63.954,2125896,0
6/27/2006,64.102,64.621,63.285,63.434,2266705,0
6/28/2006,63.369,64.621,62.991,63.785,1718312,0
6/29/2006,64.43,66.937,64.061,66.605,2710784,0
6/30/2006,67.442,67.941,66.711,67.564,2489846,0
7/3/2006,69.171,69.532,68.631,69.088,1878424,0
7/5/2006,69.088,69.675,67.67,68.566,2884017,0
7/6/2006,69.61,70.611,69.337,69.775,3446443,0
7/7/2006,70.26,70.989,69.532,70.051,3091401,0
7/10/2006,70.989,70.989,69.238,69.76,5233484,0
7/11/2006,66.605,67.377,66.146,66.353,8827540,0
7/12/2006,66.65,68.069,66.65,66.917,3618193,0
7/13/2006,66.417,66.711,64.601,64.705,3291218,0
7/14/2006,64.705,65.434,63.096,64.284,2810308,0
7/17/2006,64.102,64.246,62.785,63.096,2169048,0
7/18/2006,63.471,64.264,62.66,63.494,2209039,0
7/19/2006,63.954,65.394,63.265,64.705,3449653,0
7/20/2006,64.474,64.683,62.556,62.577,3069946,0
7/21/2006,62.85,62.85,60.82,61.72,3829693,0
7/24/2006,61.911,62.216,60.755,62.095,3399076,0
7/25/2006,61.802,63.158,61.593,62.598,2804034,0
7/26/2006,62.216,62.427,61.242,62.174,2238543,0
7/27/2006,62.745,63.034,60.884,61.221,2507711,0
7/28/2006,62.136,62.491,61.344,62.075,2978848,0
7/31/2006,61.324,62.991,60.904,62.534,2724241,0
8/1/2006,62.638,62.725,60.69,61.158,2870798,0
8/2/2006,61.614,62.216,60.426,61.911,4042779,0
8/3/2006,61.487,62.075,61.113,61.802,2551582,0
8/4/2006,62.385,63.305,61.72,61.74,2284953,0
8/7/2006,61.302,62.323,61.178,61.378,1558967,0
8/8/2006,61.465,61.996,60.258,60.652,2290268,0
8/9/2006,60.904,61.242,59.108,60.213,3051314,0
8/10/2006,60.213,60.511,59.549,60.404,1722287,0
8/11/2006,60.449,60.449,58.646,59.03,2473946,0
8/14/2006,58.626,59.61,57.646,58.317,2796467,0
8/15/2006,58.461,59.568,58.277,59.484,4168070,0
8/16/2006,59.588,60.426,59.357,59.944,2780037,0
8/17/2006,59.738,60.385,59.193,59.527,2169433,0
8/18/2006,59.822,60.087,58.967,59.357,1978043,0
8/21/2006,59.295,60.511,59.255,60.069,2668732,0
8/22/2006,60.385,60.798,60.087,60.673,2092514,0
8/23/2006,60.713,61.158,60.128,60.404,2040786,0
8/24/2006,60.555,60.755,59.738,59.862,2118471,0
8/25/2006,60.029,61.033,59.924,60.404,1788621,0
8/28/2006,60.128,60.968,59.802,60.235,1867217,0
8/29/2006,60.469,60.611,59.507,60.128,2824439,0
8/30/2006,60.491,60.491,59.193,59.419,2282749,0
8/31/2006,59.549,60.029,59.255,59.693,1988152,0
9/1/2006,59.986,61.136,59.484,60.575,1949164,0
9/5/2006,60.449,61.784,60.049,60.32,3183598,0
9/6/2006,60.235,60.989,59.882,60.107,2289071,0
9/7/2006,60.107,60.511,59.61,60.362,3023679,0
9/8/2006,60.34,60.449,59.61,59.882,1858786,0
9/11/2006,59.507,59.61,56.332,56.708,7391614,0
9/12/2006,56.708,57.795,56.688,57.21,3314014,0
9/13/2006,57.397,58.668,57.21,58.461,3423215,0
9/14/2006,58.481,58.944,57.835,58.171,2305979,0
9/15/2006,58.861,59.276,57.984,58.732,2936941,0
9/18/2006,58.355,60.193,58.355,59.462,2722612,0
9/19/2006,59.108,59.379,58.153,58.626,2267759,0
9/20/2006,58.355,58.967,57.562,57.75,3306065,0
9/21/2006,57.75,58.839,57.646,57.773,2753937,0
9/22/2006,58.066,58.419,57.168,57.397,2341564,0
9/25/2006,57.417,57.521,55.537,56.984,4594428,0
9/26/2006,57.001,57.857,56.773,57.773,3865471,0
9/27/2006,57.544,58.419,57.481,57.941,2869217,0
9/28/2006,58.153,58.711,58.153,58.232,3022673,0
9/29/2006,58.377,58.879,58.131,58.541,2275564,0
10/2/2006,58.541,59.088,57.582,57.667,2969317,0
10/3/2006,57.459,57.481,56.27,56.581,3502577,0
10/4/2006,56.854,57.23,55.666,56.708,4653913,0
10/5/2006,57.022,57.75,56.73,57.562,3189345,0
10/6/2006,57.417,57.921,56.708,57.921,2702930,0
10/9/2006,58.461,59.484,57.941,58.442,4710189,0
10/10/2006,58.442,59.335,58.066,59.07,5852713,0
10/11/2006,55.537,56.538,55.103,56.059,15098707,0
10/12/2006,56.352,56.73,55.346,55.537,6659499,0
10/13/2006,55.537,56.208,55.431,55.685,5103355,0
10/16/2006,56.352,57.168,56.208,57.044,5895628,0
10/17/2006,56.832,57.626,56.352,57.459,4757461,0
10/18/2006,57.73,57.941,56.877,57.168,4982946,0
10/19/2006,57.352,57.773,57.147,57.481,3521254,0
10/20/2006,57.773,57.835,57.29,57.333,3632992,0
10/23/2006,57.333,57.521,56.897,57.397,3115252,0
10/24/2006,57.168,58.398,56.939,57.857,5050672,0
10/25/2006,57.877,58.398,57.604,57.984,2637074,0
10/26/2006,58.317,58.317,57.333,57.646,2774722,0
10/27/2006,57.646,59.944,57.417,59.088,5843325,0
10/30/2006,59.108,59.484,58.192,59.008,3282644,0
10/31/2006,59.03,60.469,59.008,60.362,5301830,0
11/1/2006,60.555,60.735,58.461,59.151,4003028,0
11/2/2006,59.151,59.882,58.668,59.507,3160322,0
11/3/2006,59.507,60.107,59.088,59.484,2416710,0
11/6/2006,59.904,60.34,59.419,60.17,2814858,0
11/7/2006,60.128,60.927,59.882,60.258,4072760,0
11/8/2006,60.258,60.555,59.568,59.986,2861313,0
11/9/2006,60.235,60.842,59.568,60.575,3735726,0
11/10/2006,60.555,60.673,59.03,59.527,2915054,0
11/13/2006,59.171,59.568,58.521,59.484,2327245,0
11/14/2006,59.484,59.738,58.503,59.317,2539320,0
11/15/2006,59.276,59.986,58.646,59.61,2895752,0
11/16/2006,59.693,59.944,58.922,59.108,2196730,0
11/17/2006,58.775,59.255,57.813,59.03,3305251,0
11/20/2006,59.844,60.631,59.317,59.442,3198781,0
11/21/2006,59.675,61.324,59.527,60.947,3268803,0
11/22/2006,61.74,63.892,61.74,63.536,6586218,0
11/24/2006,62.763,64.201,62.638,64.123,2307846,0
11/27/2006,64.102,64.102,62.638,62.969,4080377,0
11/28/2006,62.598,63.222,62.323,63.054,2849869,0
11/29/2006,63.054,64.705,63.054,64.705,3911787,0
11/30/2006,64.537,65.226,64.349,65.083,3852780,0
12/1/2006,65.104,65.414,63.699,64.452,3381451,0
12/4/2006,64.514,65.145,64.083,65.104,3305970,0
12/5/2006,65.245,65.288,64.183,64.392,3733045,0
12/6/2006,64.578,64.909,63.954,64.201,2488792,0
12/7/2006,64.201,64.889,64.018,64.327,1901462,0
12/8/2006,64.223,65.226,63.785,64.954,2078000,0
12/11/2006,64.725,65.353,64.601,64.831,1755142,0
12/12/2006,64.705,64.705,63.2,63.912,4167017,0
12/13/2006,63.912,63.997,63.096,63.578,2347311,0
12/14/2006,63.87,64.705,63.785,64.223,2290220,0
12/15/2006,64.705,65.185,64.392,64.808,2914908,0
12/18/2006,64.748,65.185,63.369,63.514,2339937,0
12/19/2006,63.556,63.954,63.222,63.641,2037913,0
12/20/2006,63.601,63.827,62.427,62.725,2510010,0
12/21/2006,62.491,62.598,60.258,61.178,4082244,0
12/22/2006,61.011,61.443,60.575,61.051,1592780,0
12/26/2006,61.051,61.976,60.865,61.324,1517252,0
12/27/2006,61.344,62.763,61.344,62.68,2421164,0
12/28/2006,62.702,63.158,62.095,62.68,1922776,0
12/29/2006,62.323,62.805,61.976,62.66,1808833,0
1/3/2007,62.745,62.763,60.904,61.242,3870501,0
1/4/2007,61.242,61.378,60.15,60.778,2686787,0
1/5/2007,60.778,61.051,59.484,60.049,3452716,0
1/8/2007,60.278,60.596,59.048,59.462,4920495,0
1/9/2007,59.924,60.298,58.646,59.549,5800605,0
1/10/2007,61.74,63.39,60.989,63.119,11097691,0
1/11/2007,62.075,64.123,62.075,63.618,5534502,0
1/12/2007,62.85,65.083,62.745,64.284,4533219,0
1/16/2007,64.307,64.725,63.471,63.847,3470869,0
1/17/2007,63.471,63.932,62.991,63.74,3304628,0
1/18/2007,63.158,64.889,63.137,63.265,3250936,0
1/19/2007,63.762,66.268,63.514,65.561,6055258,0
1/22/2007,65.707,66.25,64.808,65.083,3672122,0
1/23/2007,65.083,66.544,65.083,65.917,3327903,0
1/24/2007,66.169,66.773,66.169,66.605,4600463,0
1/25/2007,66.812,66.895,65.394,65.707,2561639,0
1/26/2007,66.016,67.399,65.584,66.957,4617849,0
1/29/2007,66.957,67.125,66.25,66.394,5736330,0
1/30/2007,67.21,68.113,67.063,67.464,5472096,0
1/31/2007,66.855,67.833,66.459,67.442,2618969,0
2/1/2007,67.941,68.735,67.856,68.479,2940485,0
2/2/2007,68.375,68.375,67.125,67.732,2768640,0
2/5/2007,67.856,68.631,67.586,67.984,3053851,0
2/6/2007,67.984,68.775,67.961,68.589,2541380,0
2/7/2007,68.589,68.609,66.957,67.125,3987412,0
2/8/2007,67.524,68.398,67.231,68.153,6204881,0
2/9/2007,68.175,68.775,67.793,67.896,3758908,0
2/12/2007,68.091,69.317,68.091,68.695,3884421,0
2/13/2007,72.765,75.269,72.136,73.076,20857884,0
2/14/2007,72.305,73.076,71.805,72.178,5727711,0
2/15/2007,71.932,73.265,71.074,72.472,5733119,0
2/16/2007,71.805,72.972,71.805,72.618,2740862,0
2/20/2007,72.581,72.929,71.342,72.809,2945467,0
2/21/2007,72.263,73.41,71.805,73.392,2853940,0
2/22/2007,73.119,74.101,72.285,72.559,3764657,0
2/23/2007,72.66,73.619,72.093,73.243,3328576,0
2/26/2007,73.432,74.25,73.099,73.826,3635796,0
2/27/2007,71.468,72.328,69.004,70.549,7470829,0
2/28/2007,69.942,71.074,68.501,69.76,11774779,0
3/1/2007,68.29,71.362,67.083,69.422,7527628,0
3/2/2007,68.904,69.738,67.732,68.27,4021752,0
3/5/2007,67.188,67.65,65.996,66.25,6209129,0
3/6/2007,67.421,68.026,66.812,67.67,4002117,0
3/7/2007,67.65,68.797,67.544,67.628,3854791,0
3/8/2007,68.069,68.589,67.313,67.833,3474703,0
3/9/2007,68.904,69.571,68.249,69.317,4354236,0
3/12/2007,68.589,70.2,68.479,69.775,3837924,0
3/13/2007,69.444,70.589,68.195,68.375,4814400,0
3/14/2007,69.088,69.716,67.732,69.571,5013504,0
3/15/2007,69.942,72.158,69.775,70.737,6450007,0
3/16/2007,70.927,70.989,69.532,69.9,5611804,0
3/19/2007,70.26,71.054,69.796,70.905,4030661,0
3/20/2007,70.778,71.385,70.673,71.138,3194374,0
3/21/2007,70.3,70.863,69.675,70.673,6230545,0
3/22/2007,69.942,71.16,69.942,70.343,3201841,0
3/23/2007,70.094,71.385,69.837,71.385,3614836,0
3/26/2007,71.031,71.403,69.818,71.342,3458273,0
3/27/2007,71.3,71.805,70.673,70.989,2701780,0
3/28/2007,70.969,70.969,69.444,70.115,4012891,0
3/29/2007,70.654,71.031,69.696,70.321,3981761,0
3/30/2007,70.385,71.403,70.321,70.778,2949824,0
4/2/2007,71.16,71.511,70.8,70.818,3038334,0
4/3/2007,71.138,72.66,70.927,72.285,4482832,0
4/4/2007,72.328,72.64,71.825,72.035,2705776,0
4/5/2007,72.035,73.036,71.7,72.223,3335464,0
4/9/2007,72.683,73.35,72.387,72.809,3382219,0
4/10/2007,72.972,73.539,72.285,72.865,4856306,0
4/11/2007,74.436,74.666,72.909,73.243,8141832,0
4/12/2007,73.308,73.474,72.64,73.222,6561924,0
4/13/2007,73.432,73.432,72.328,73.33,3614507,0
4/16/2007,73.33,73.704,72.848,72.95,3670610,0
4/17/2007,72.66,72.95,72.201,72.599,2969631,0
4/18/2007,73.076,73.076,71.761,71.972,2702689,0
4/19/2007,70.514,72.223,70.343,71.678,2994363,0
4/20/2007,73.054,73.076,71.181,71.761,4940140,0
4/23/2007,72.451,72.451,71.203,71.3,3029073,0
4/24/2007,71.887,71.887,70.22,70.883,3989494,0
4/25/2007,74.644,76.214,74.124,74.666,12063679,0
4/26/2007,74.644,75.395,74.168,74.771,5812904,0
4/27/2007,74.041,75.455,73.997,75.142,3132810,0
4/30/2007,74.666,75.374,74.041,74.101,4468670,0
5/1/2007,74.414,74.541,71.805,71.887,11759380,0
5/2/2007,72.581,73.181,72.581,72.825,4119336,0
5/3/2007,74.101,74.124,72.559,73.202,3092560,0
5/4/2007,73.222,74.496,72.95,74.458,4382785,0
5/7/2007,78.646,81.078,77.3,80.655,35785405,0
5/8/2007,80.506,83.31,79.553,82.477,18665272,0
5/9/2007,80.803,82.581,80.409,80.863,10755732,0
5/10/2007,80.283,80.386,78.423,78.572,7465146,0
5/11/2007,78.669,80.223,78.624,79.405,6213124,0
5/14/2007,79.658,80.863,79.152,80.075,5854020,0
5/15/2007,80.803,82.164,79.948,82.038,5370947,0
5/16/2007,81.956,81.956,80.691,81.509,3560990,0
5/17/2007,81.384,82.247,80.386,81.748,2949203,0
5/18/2007,81.994,83.243,81.748,82.953,5184653,0
5/21/2007,82.247,82.537,81.161,81.406,3840988,0
5/22/2007,82.164,82.633,81.234,81.324,2912029,0
5/23/2007,83.518,85.184,83.473,84.284,10046525,0
5/24/2007,83.98,86.032,83.458,83.957,6607451,0
5/25/2007,84.106,85.415,83.645,85.392,4467283,0
5/29/2007,84.984,85.311,83.92,84.284,3967054,0
5/30/2007,83.496,86.129,82.782,86.114,5710856,0
5/31/2007,86.032,86.754,85.667,86.182,5979329,0
6/1/2007,86.434,86.732,86.032,86.56,4132733,0
6/4/2007,85.839,86.412,85.392,85.586,3229750,0
6/5/2007,85.162,85.392,83.92,84.746,3924684,0
6/6/2007,84.344,84.559,82.677,83.206,4741056,0
6/7/2007,82.559,83.748,81.161,81.279,5602259,0
6/8/2007,79.866,83.555,79.866,82.804,4224826,0
6/11/2007,82.827,83.898,81.726,82.06,2622409,0
6/12/2007,81.428,83.92,80.908,82.142,5105251,0
6/13/2007,83.37,84.619,82.975,84.523,4745508,0
6/14/2007,84.344,86.225,84.248,85.943,3479779,0
6/15/2007,86.65,87.045,85.735,86.858,5294182,0
6/18/2007,88.524,89.58,86.88,87.438,9969748,0
6/19/2007,87.505,87.676,86.523,86.813,4469896,0
6/20/2007,86.791,86.791,84.039,84.039,5499448,0
6/21/2007,84.143,84.746,83.124,84.233,4729041,0
6/22/2007,83.898,84.834,83.31,83.518,4441858,0
6/25/2007,83.518,83.518,81.956,82.284,4523077,0
6/26/2007,82.284,82.677,80.386,80.803,5246703,0
6/27/2007,80.431,81.532,79.003,81.369,6338082,0
6/28/2007,82.677,83.228,80.908,82.06,4541460,0
6/29/2007,82.76,85.081,82.677,84.619,6510385,0
7/2/2007,84.939,86.65,84.321,85.794,5330535,0
7/3/2007,86.225,87.193,85.021,86.65,4934113,0
7/5/2007,86.457,86.769,84.686,86.33,5488145,0
7/6/2007,86.791,87.691,86.65,86.985,4468018,0
7/9/2007,86.71,88.822,86.665,88.442,8217803,0
7/10/2007,88.904,89.157,86.769,86.985,7773847,0
7/11/2007,87.26,88.717,87.26,88.591,5628279,0
7/12/2007,93.538,96.357,88.591,94.564,32866470,0
7/13/2007,98.046,99.57,96.275,98.864,20312951,0
7/16/2007,99.93,101.82,97.212,97.651,13259448,0
7/17/2007,98.023,98.023,96.104,97.317,7617263,0
7/18/2007,96.402,97.28,95.829,96.989,12536288,0
7/19/2007,97.361,98.008,89.885,93.165,25556403,0
7/20/2007,92.601,92.727,88.941,89.945,14601504,0
7/23/2007,88.353,89.134,86.307,88.636,14300391,0
7/24/2007,87.713,88.442,85.139,86.129,10377418,0
7/25/2007,86.962,87.461,83.726,85.415,8725211,0
7/26/2007,83.898,83.957,78.237,79.338,21298304,0
7/27/2007,79.553,81.034,77.776,78.111,14589381,0
7/30/2007,78.922,80.283,78.111,79.866,8674277,0
7/31/2007,80.781,81.956,79.338,79.762,10353774,0
8/1/2007,78.922,80.245,74.852,79.234,12325165,0
8/2/2007,78.922,79.799,77.456,79.085,9146803,0
8/3/2007,78.609,78.609,75.537,75.537,7954277,0
8/6/2007,75.708,76.482,73.076,74.473,10634840,0
8/7/2007,74.213,77.456,73.952,76.445,8725954,0
8/8/2007,76.236,78.527,76.236,77.441,7733627,0
8/9/2007,75.395,77.523,73.997,73.997,8516031,0
8/10/2007,72.66,74.019,69.942,72.429,17714945,0
8/13/2007,73.893,75.559,73.076,74.213,8311332,0
8/14/2007,74.749,75.098,72.788,72.788,7813300,0
8/15/2007,72.536,73.516,70.362,70.362,8108689,0
8/16/2007,69.877,69.877,63.158,66.65,21831673,0
8/17/2007,68.418,70.22,66.417,69.509,15913763,0
8/20/2007,70.24,71.825,69.942,71.659,9308496,0
8/21/2007,71.531,73.516,71.031,72.24,7521550,0
8/22/2007,73.997,75.708,73.722,75.626,8375390,0
8/23/2007,76.214,77.151,73.974,74.689,6593115,0
8/24/2007,74.541,76.98,74.191,76.608,5898214,0
8/27/2007,76.727,78.237,76.548,77.211,5119022,0
8/28/2007,76.645,76.92,73.661,73.826,4744578,0
8/29/2007,74.562,76.11,74.041,75.975,3724759,0
8/30/2007,75.165,76.623,74.749,75.477,2655370,0
8/31/2007,76.422,77.106,75.775,76.273,3043939,0
9/4/2007,75.894,76.98,75.016,76.02,4374257,0
9/5/2007,76.742,77.336,75.209,76.169,4943772,0
9/6/2007,76.623,77.396,75.395,76.214,5305469,0
9/7/2007,74.875,75.001,72.263,72.809,7068611,0
9/10/2007,73.33,73.392,69.38,71.096,5844524,0
9/11/2007,71.342,72.093,70.569,71.403,5141778,0
9/12/2007,71.531,71.761,69.942,70.26,6401720,0
9/13/2007,70.778,72.865,70.469,71.867,4794600,0
9/14/2007,71.425,74.711,71.342,74.086,6706660,0
9/17/2007,73.916,75.41,73.308,73.559,5872063,0
9/18/2007,74.064,77.255,73.596,77.025,6476541,0
9/19/2007,77.731,79.695,77.3,77.836,6402991,0
9/20/2007,78.364,78.646,76.645,77.836,6819752,0
9/21/2007,78.445,78.922,77.323,78.088,6570206,0
9/24/2007,78.423,78.609,76.422,77.278,6193607,0
9/25/2007,76.853,77.396,76.155,77.255,4458407,0
9/26/2007,77.984,80.543,77.962,80.327,6660474,0
9/27/2007,80.781,82.477,80.186,81.428,6579812,0
9/28/2007,81.219,82.455,80.409,81.681,4913741,0
10/1/2007,81.704,81.971,80.736,81.748,4296141,0
10/2/2007,81.659,82.038,80.015,81.123,3879076,0
10/3/2007,80.885,81.056,78.029,78.587,4896116,0
10/4/2007,78.944,79.234,77.151,78.624,4964509,0
10/5/2007,79.59,81.829,79.59,80.996,4985726,0
10/8/2007,80.409,80.736,79.047,79.97,3518035,0
10/9/2007,81.138,82.93,80.201,82.93,7262392,0
10/10/2007,83.31,83.6,79.025,80.863,13349303,0
10/11/2007,81.748,82.886,77.776,79.509,6964685,0
10/12/2007,80.35,80.468,78.966,79.613,4687921,0
10/15/2007,79.97,80.691,78.669,79.785,4071323,0
10/16/2007,79.427,79.717,77.671,77.858,4553346,0
10/17/2007,78.802,79.532,78.17,79.278,4800516,0
10/18/2007,79.427,80.633,78.884,80.141,4677143,0
10/19/2007,80.186,80.186,78.17,78.17,6074609,0
10/22/2007,77.396,78.922,76.586,78.78,5337942,0
10/23/2007,79.152,80.186,78.624,79.888,4657649,0
10/24/2007,79.174,80.386,78.505,79.762,4027691,0
10/25/2007,79.427,80.543,78.802,80.163,4648621,0
10/26/2007,80.714,82.559,80.03,82.164,5164613,0
10/29/2007,82.261,84.984,81.956,84.411,6666057,0
10/30/2007,83.555,83.578,82.016,82.202,5248189,0
10/31/2007,82.477,83.183,81.161,82.655,5768191,0
11/1/2007,81.874,81.874,78.802,79.13,5193589,0
11/2/2007,79.673,80.588,78.467,80.506,6310728,0
11/5/2007,78.609,79.866,78.341,79.13,3955909,0
11/6/2007,79.197,81.078,79.197,80.521,3444720,0
11/7/2007,79.3,80.097,77.902,78.088,3552652,0
11/8/2007,81.428,82.164,76.898,78.624,9670520,0
11/9/2007,78.467,78.944,75.812,77.441,6719978,0
11/12/2007,77.151,78.609,74.518,74.889,7029267,0
11/13/2007,75.374,77.278,74.957,76.482,7138631,0
11/14/2007,77.278,78.17,76.503,76.958,5222996,0
11/15/2007,76.503,77.419,75.515,75.857,5118706,0
11/16/2007,76.214,76.318,72.723,75.812,5249266,0
11/19/2007,75.187,75.187,72.683,73.222,4874153,0
11/20/2007,73.285,75.247,72.745,73.871,7459370,0
11/21/2007,73.243,74.912,72.158,73.432,4411026,0
11/23/2007,73.766,74.458,72.683,73.392,2268107,0
11/26/2007,73.559,75.374,72.825,72.825,4099737,0
11/27/2007,73.054,73.496,72.071,73.159,5163697,0
11/28/2007,73.766,75.812,73.596,75.604,5658185,0
11/29/2007,75.165,77.151,74.793,76.318,4095952,0
11/30/2007,77.061,77.88,75.165,75.939,5043783,0
12/3/2007,76.169,76.318,73.893,74.101,3870247,0
12/4/2007,73.516,73.997,72.788,73.596,3781342,0
12/5/2007,74.146,74.346,73.243,74.346,4596522,0
12/6/2007,74.332,75.061,73.789,74.875,3065387,0
12/7/2007,74.369,77.255,74.369,77.061,4412908,0
12/10/2007,77.441,79.278,77.255,79.025,3589958,0
12/11/2007,78.423,79.3,75.016,75.432,4261216,0
12/12/2007,76.98,78.259,75.708,77.003,4264177,0
12/13/2007,76.34,76.422,73.893,75.857,3713870,0
12/14/2007,74.808,76.482,72.972,73.474,8619728,0
12/17/2007,73.181,73.308,70.007,70.778,6232311,0
12/18/2007,71.16,72.407,69.358,71.825,5284258,0
12/19/2007,71.7,72.972,71.32,72.012,3091210,0
12/20/2007,71.845,73.893,71.845,73.893,3842251,0
12/21/2007,74.458,76.295,74.414,75.894,6329954,0
12/24/2007,77.025,77.523,76.623,77.278,1638463,0
12/26/2007,77.166,78.259,76.958,78.111,2517877,0
12/27/2007,77.947,78.006,77.188,77.233,3157703,0
12/28/2007,77.634,78.214,76.46,76.958,3682447,0
12/31/2007,76.958,76.958,75.835,76.318,2776924,0
1/2/2008,76.132,76.786,75.165,75.432,3736349,0
1/3/2008,75.537,76.571,74.622,75.559,3449578,0
1/4/2008,74.912,75.016,72.049,72.809,4878638,0
1/7/2008,73.099,73.099,67.715,69.131,11762099,0
1/8/2008,69.358,70.051,64.414,64.725,12925569,0
1/9/2008,64.831,65.584,62.909,65.245,7966206,0
1/10/2008,65.94,66.832,64.621,65.646,13878587,0
1/11/2008,64.932,66.65,64.831,66.25,7935536,0
1/14/2008,66.917,68.757,66.353,68.695,5966795,0
1/15/2008,67.961,67.961,64.997,65.125,8774483,0
1/16/2008,64.725,66.039,62.929,63.954,8054032,0
1/17/2008,64.102,64.621,59.882,60.107,11304364,0
1/18/2008,60.927,62.725,59.924,60.755,10557445,0
1/22/2008,57.667,60.842,56.623,60.107,7975030,0
1/23/2008,59.379,60.968,55.727,60.947,8912459,0
1/24/2008,61.178,64.514,60.555,64.327,8759675,0
1/25/2008,65.061,66.588,63.785,64.083,8391384,0
1/28/2008,63.2,65.812,62.763,65.707,4028629,0
1/29/2008,66.25,69.171,65.917,68.195,6867320,0
1/30/2008,68.026,69.775,67.042,68.27,4905028,0
1/31/2008,67.083,69.61,66.711,69.088,4406479,0
2/1/2008,70.3,71.932,69.046,71.576,7273309,0
2/4/2008,72.178,72.765,70.946,71.16,4548183,0
2/5/2008,69.532,70.24,67.896,68.217,5429670,0
2/6/2008,68.797,69.675,67.356,67.67,3462883,0
2/7/2008,67.313,69.422,66.605,68.438,4338689,0
2/8/2008,68.217,70.589,67.586,70.491,5139720,0
2/11/2008,70.611,71.511,69.509,71.118,5388017,0
2/12/2008,71.678,72.328,69.444,69.922,5947929,0
2/13/2008,70.469,74.168,70.22,74.146,10097137,0
2/14/2008,75.187,76.065,73.181,73.826,8735374,0
2/15/2008,73.41,75.039,73.33,74.577,6743606,0
2/19/2008,75.559,76.69,74.831,75.582,6142584,0
2/20/2008,75.084,76.935,74.146,76.898,5223648,0
2/21/2008,77.003,78.111,75.685,75.79,6263735,0
2/22/2008,75.96,76.503,74.294,76.318,6146922,0
2/25/2008,76.503,81.324,76.169,81.123,10776198,0
2/26/2008,80.565,81.956,79.509,80.386,6905232,0
2/27/2008,79.74,82.722,78.817,81.466,6830358,0
2/28/2008,80.61,82.038,79.74,81.681,5470330,0
2/29/2008,80.952,81.056,77.128,77.546,10824177,0
3/3/2008,77.612,80.305,77.523,80.015,6688331,0
3/4/2008,79.13,81.301,77.456,79.338,7517071,0
3/5/2008,79.866,81.748,79.553,80.826,5629814,0
3/6/2008,81.123,82.016,79.888,80.118,5402363,0
3/7/2008,77.278,79.13,75.432,76.422,8502421,0
3/10/2008,76.422,76.586,74.25,74.414,7257930,0
3/11/2008,76.251,78.966,75.477,78.839,10440948,0
3/12/2008,78.862,80.03,77.962,78.907,7831757,0
3/13/2008,77.776,80.908,77.003,80.327,7992810,0
3/14/2008,80.736,81.123,77.061,80.163,7949734,0
3/17/2008,78.088,79.36,75.142,77.456,7159170,0
3/18/2008,78.467,82.827,78.364,80.588,10134021,0
3/19/2008,80.61,80.93,74.369,74.369,7392151,0
3/20/2008,73.804,74.369,70.569,72.407,11056267,0
3/24/2008,72.865,74.228,72.387,73.159,6816656,0
3/25/2008,73.804,75.247,73.745,74.622,5011832,0
3/26/2008,74.771,75.708,74.273,75.224,6844683,0
3/27/2008,75.626,76.295,73.722,73.871,5940964,0
3/28/2008,74.749,75.752,72.7,75.395,5937655,0
3/31/2008,75.432,75.857,73.704,75.292,6087142,0
4/1/2008,75.537,76.295,74.458,76.295,5712147,0
4/2/2008,76.214,76.295,75.455,76.065,4778172,0
4/3/2008,75.455,81.829,75.455,80.468,10687606,0
4/4/2008,80.781,81.547,79.234,81.428,6673906,0
4/7/2008,82.261,82.35,77.716,78.17,8834180,0
4/8/2008,76.831,78.572,76.214,77.634,7921788,0
4/9/2008,77.523,78.341,75.685,76.92,5776854,0
4/10/2008,76.765,77.478,73.454,75.395,7259517,0
4/11/2008,74.622,75.477,72.887,73.392,5601752,0
4/14/2008,73.285,73.285,70.491,70.84,6241559,0
4/15/2008,71.203,73.516,71.203,72.745,4059226,0
4/16/2008,73.41,75.187,73.119,75.098,4026068,0
4/17/2008,74.875,75.939,73.41,74.273,3436241,0
4/18/2008,75.374,76.192,74.458,75.708,4116070,0
4/21/2008,75.604,76.065,74.541,75.685,2610618,0
4/22/2008,75.515,75.812,73.789,74.541,3590835,0
4/23/2008,74.934,74.934,73.181,73.766,3011689,0
4/24/2008,73.745,74.213,72.263,72.765,4376289,0
4/25/2008,72.992,74.734,72.158,74.577,3351591,0
4/28/2008,74.599,75.641,73.745,74.622,3394026,0
4/29/2008,74.473,74.541,72.035,72.345,4470804,0
4/30/2008,72.429,73.574,71.743,72.618,4578463,0
5/1/2008,72.387,73.639,70.26,72.494,7544044,0
5/2/2008,72.972,75.917,72.765,75.395,5786957,0
5/5/2008,75.559,77.278,74.689,77.025,4509457,0
5/6/2008,78.237,79.36,77.323,79.338,6576109,0
5/7/2008,79.532,80.506,77.984,80.483,4806156,0
5/8/2008,80.61,83.057,80.61,82.782,10456306,0
5/9/2008,82.842,82.864,80.93,81.509,7459861,0
5/12/2008,81.897,86.94,81.257,86.88,11575981,0
5/13/2008,86.24,88.74,85.921,87.951,10413923,0
5/14/2008,88.108,89.558,87.066,87.691,9152699,0
5/15/2008,87.929,91.343,86.687,89.239,6297135,0
5/16/2008,89.618,90.213,87.341,90.094,8824617,0
5/19/2008,89.782,93.478,89.595,93.107,12152945,0
5/20/2008,92.036,92.057,88.227,90.258,7251306,0
5/21/2008,90.175,91.053,86.71,87.066,6208178,0
5/22/2008,85.437,87.17,85.103,85.184,6022412,0
5/23/2008,84.641,85.609,83.057,84.039,6031770,0
5/27/2008,83.898,84.746,82.997,84.299,3633863,0
5/28/2008,84.559,86.903,83.645,86.791,5555804,0
5/29/2008,86.032,86.627,84.024,84.233,5268045,0
5/30/2008,84.768,85.794,83.228,84.746,4458787,0
6/2/2008,84.523,85.021,83.458,84.834,3867004,0
6/3/2008,84.166,85.646,81.956,82.677,4529974,0
6/4/2008,82.477,83.518,80.93,81.219,4411109,0
6/5/2008,81.592,83.816,80.633,83.682,4598083,0
6/6/2008,83.035,84.538,81.509,81.897,5768847,0
6/9/2008,84.106,88.338,82.953,88.048,8523094,0
6/10/2008,87.26,92.37,86.56,89.194,12977961,0
6/11/2008,86.836,87.17,81.771,82.097,11238915,0
6/12/2008,81.971,83.957,78.304,78.802,7678041,0
6/13/2008,79.59,82.997,79.107,82.387,5552399,0
6/16/2008,82.864,83.98,82.038,82.886,4480516,0
6/17/2008,82.953,84.106,82.142,82.365,4750090,0
6/18/2008,81.681,82.737,80.565,81.636,4166385,0
6/19/2008,81.771,83.08,80.669,81.681,3600930,0
6/20/2008,80.863,81.301,77.716,77.962,8385065,0
6/23/2008,78.282,79.257,77.166,78.735,4813566,0
6/24/2008,78.326,79.338,76.742,77.025,5297113,0
6/25/2008,77.776,77.924,75.374,77.128,6325483,0
6/26/2008,76.4,76.727,73.496,73.704,7047104,0
6/27/2008,73.496,74.808,72.825,73.871,7134762,0
6/30/2008,74.124,75.641,73.826,74.369,5765506,0
7/1/2008,73.684,74.168,69.738,71.909,10471877,0
7/2/2008,72.581,72.581,66.937,67.042,9574132,0
7/3/2008,67.48,69.004,66.061,68.438,5543729,0
7/7/2008,69.256,72.116,68.195,69.716,9242821,0
7/8/2008,69.775,70.029,64.77,67.502,10752751,0
7/9/2008,70.989,71.203,65.748,65.852,11355495,0
7/10/2008,67.502,72.992,67.356,72.24,13774187,0
7/11/2008,71.468,73.559,70.469,72.328,9668744,0
7/14/2008,74.101,74.458,71.909,72.95,8009845,0
7/15/2008,72.494,73.722,70.989,72.049,8990144,0
7/16/2008,72.745,72.865,69.818,72.618,7697570,0
7/17/2008,71.972,72.472,67.833,70.449,9609214,0
7/18/2008,70.362,71.743,69.023,70.589,7356788,0
7/21/2008,71.054,71.342,69.422,70.905,5564946,0
7/22/2008,71.265,71.3,68.862,70.737,5397378,0
7/23/2008,70.611,70.611,67.833,68.335,5868377,0
7/24/2008,68.113,68.82,65.145,65.31,6724347,0
7/25/2008,65.668,67.628,65.31,66.417,4670014,0
7/28/2008,65.977,69.467,65.812,68.195,9373725,0
7/29/2008,68.673,69.9,68.501,69.653,5960350,0
7/30/2008,68.235,72.745,68.235,72.745,7027067,0
7/31/2008,72.618,72.66,70.179,70.469,5184179,0
8/1/2008,70.469,70.469,66.832,67.106,6431636,0
8/4/2008,67.148,67.148,64.183,64.808,6265974,0
8/5/2008,65.373,66.875,64.083,66.459,6892074,0
8/6/2008,66.628,68.335,66.169,67.17,5152742,0
8/7/2008,66.812,67.692,66.169,66.394,3711144,0
8/8/2008,66.394,66.832,63.997,66.308,5608681,0
8/11/2008,66.268,66.268,64.163,65.203,5831275,0
8/12/2008,65.33,66.417,64.392,64.643,5871808,0
8/13/2008,64.514,67.833,64.307,67.334,6768285,0
8/14/2008,66.855,67.813,66.081,66.523,5145285,0
8/15/2008,66.394,67.106,65.31,66.417,4376150,0
8/18/2008,66.957,67.607,64.514,64.954,4253514,0
8/19/2008,64.621,66.016,64.349,64.954,4399506,0
8/20/2008,65.478,66.374,64.414,66.206,4558239,0
8/21/2008,66.308,67.586,65.414,67.106,3666341,0
8/22/2008,67.106,67.464,65.707,67.399,3682047,0
8/25/2008,66.417,67.421,65.245,65.604,4251712,0
8/26/2008,65.434,66.268,64.909,65.996,2699713,0
8/27/2008,65.834,67.607,65.604,66.979,3024391,0
8/28/2008,67.502,68.27,67.063,67.65,3864006,0
8/29/2008,67.607,67.856,66.832,67.083,2759817,0
9/2/2008,66.29,66.812,62.969,63.601,7009257,0
9/3/2008,63.601,64.018,60.798,62.216,8667946,0
9/4/2008,62.036,63.011,58.986,59.63,7261788,0
9/5/2008,59.588,59.882,56.877,59.088,8376057,0
9/8/2008,60.235,61.74,56.623,57.503,8778588,0
9/9/2008,56.919,58.088,55.998,55.998,9951454,0
9/10/2008,56.623,57.961,54.68,56.773,8285442,0
9/11/2008,56.773,57.921,54.14,57.667,7905745,0
9/12/2008,57.253,60.298,57.105,59.862,6498584,0
9/15/2008,57.835,59.151,55.285,56.227,6631888,0
9/16/2008,54.974,55.812,52.571,55.326,12124324,0
9/17/2008,54.596,55.792,52.16,52.549,9927012,0
9/18/2008,53.596,54.596,48.212,54.013,12158947,0
9/19/2008,56.394,57.417,53.349,55.937,10814611,0
9/22/2008,55.537,57.417,55.249,55.958,6340941,0
9/23/2008,55.454,56.812,53.158,53.427,6189697,0
9/24/2008,54.454,55.623,52.928,53.491,6404400,0
9/25/2008,53.805,54.228,51.22,52.033,9122860,0
9/26/2008,51.008,51.156,48.855,49.152,10527919,0
9/29/2008,48.437,48.623,43.702,44.638,13733520,0
9/30/2008,46.063,47.208,45.387,47.147,7626561,0
10/1/2008,46.666,46.666,43.407,44.409,10831011,0
10/2/2008,44.011,44.222,40.168,40.463,12424482,0
10/3/2008,41.364,44.222,39.628,40.168,11690499,0
10/6/2008,38.941,39.67,34.869,37.812,14867215,0
10/7/2008,38.523,39.544,34.891,34.891,12515999,0
10/8/2008,31.65,32.344,27.978,30.714,27883756,0
10/9/2008,31.444,33.117,25.013,26.013,14850015,0
10/10/2008,24.306,27.56,21.946,23.488,21325496,0
10/13/2008,27.955,29.519,25.267,28.856,14441763,0
10/14/2008,30.588,31.321,26.309,27.12,13054322,0
10/15/2008,26.394,26.64,23.488,23.655,15971591,0
10/16/2008,24.115,25.638,22.886,25.495,14391886,0
10/17/2008,24.82,27.29,24.179,24.635,12430508,0
10/20/2008,25.475,25.927,24.491,25.909,11289449,0
10/21/2008,25.306,26.705,24.531,25.371,10230534,0
10/22/2008,24.408,24.553,21.19,21.966,20150243,0
10/23/2008,22.199,22.652,19.876,20.859,21750076,0
10/24/2008,19.48,20.755,18.895,19.647,15251044,0
10/27/2008,19.752,20.295,18.875,18.875,11885757,0
10/28/2008,19.836,22.609,18.791,22.503,15765627,0
10/29/2008,23.052,24.531,21.988,23.279,15148651,0
10/30/2008,24.408,24.8,22.99,23.906,13661100,0
10/31/2008,23.74,24.179,23.095,24.015,11745542,0
11/3/2008,24.7,25.306,23.551,24.8,10108763,0
11/4/2008,25.764,26.248,23.698,26.035,13337940,0
11/5/2008,25.517,25.991,24.428,24.635,10471943,0
11/6/2008,24.015,24.469,21.19,21.423,11740392,0
11/7/2008,21.859,23.551,21.694,23.364,9421328,0
11/10/2008,24.635,25.139,24.115,24.597,10298505,0
11/11/2008,23.386,23.74,22.199,22.841,10072627,0
11/12/2008,21.901,22.694,21.212,21.233,8681199,0
11/13/2008,21.773,23.59,19.836,23.386,15719185,0
11/14/2008,22.906,24.7,22.503,22.63,12466912,0
11/17/2008,21.946,22.319,20.168,20.19,12096102,0
11/18/2008,20.713,20.836,19.313,19.794,10978461,0
11/19/2008,19.522,19.564,16.933,17.039,16237320,0
11/20/2008,16.849,16.954,14.198,14.301,24426276,0
11/21/2008,15.889,17.747,15.179,17.623,23126976,0
11/24/2008,18.791,19.501,17.956,19.104,16360961,0
11/25/2008,19.961,20.566,18.875,20.253,12528810,0
11/26/2008,19.794,21.966,19.293,21.881,8831714,0
11/28/2008,21.714,22.546,20.816,22.465,5945418,0
12/1/2008,21.252,21.752,19.333,19.439,11379103,0
12/2/2008,20.357,20.901,19.564,20.379,10405346,0
12/3/2008,18.854,19.647,18.019,19.397,12281201,0
12/4/2008,19.146,19.146,16.557,16.828,17122870,0
12/5/2008,16.933,17.247,15.577,17.017,24274099,0
12/8/2008,18.395,20.399,18.269,20.002,18665865,0
12/9/2008,19.918,21.466,19.251,19.94,13940980,0
12/10/2008,21.086,21.508,20.692,21.297,10805865,0
12/11/2008,21.003,22.092,20.317,20.836,11496861,0
12/12/2008,19.564,21.17,19.313,21.044,13124187,0
12/15/2008,21.361,21.923,20.379,20.692,8953848,0
12/16/2008,21.022,21.714,20.504,21.694,9431244,0
12/17/2008,21.212,22.8,21.044,21.612,11399465,0
12/18/2008,22.051,22.07,20.295,20.399,11173104,0
12/19/2008,20.961,21.148,20.065,20.253,13895626,0
12/22/2008,20.671,20.859,18.687,19.272,10947085,0
12/23/2008,19.626,20.399,19.333,19.981,7903935,0
12/24/2008,20.128,20.168,19.439,19.605,2184476,0
12/26/2008,19.605,20.545,19.417,20.419,3664097,0
12/29/2008,20.881,21.403,19.876,20.317,4830396,0
12/30/2008,20.587,22.339,20.149,22.319,12188009,0
12/31/2008,22.259,23.929,22.239,23.51,14156824,0
1/2/2009,23.718,25.971,23.698,25.288,14677055,0
1/5/2009,25.517,25.787,23.971,24.762,15898147,0
1/6/2009,25.455,25.744,24.884,25.306,12011940,0
1/7/2009,22.99,24.115,22.503,22.737,16912225,0
1/8/2009,22.199,23.841,21.966,23.718,9572718,0
1/9/2009,23.799,23.971,22.443,22.568,9720187,0
1/12/2009,21.297,21.403,20.357,21.003,15005759,0
1/13/2009,20.357,20.836,19.417,19.94,21512457,0
1/14/2009,19.293,19.647,18.269,18.854,15997202,0
1/15/2009,18.645,20.002,18.187,19.564,14197816,0
1/16/2009,20.128,20.337,18.708,19.689,11616575,0
1/20/2009,19.104,19.439,17.434,17.434,14975481,0
1/21/2009,17.998,17.998,16.725,17.873,19054094,0
1/22/2009,17.559,17.747,17.039,17.226,12508831,0
1/23/2009,16.703,18.123,16.495,17.392,13709495,0
1/26/2009,17.518,18.102,17.142,17.434,11087389,0
1/27/2009,17.643,18.123,17.434,17.977,8297752,0
1/28/2009,18.562,18.791,17.894,18.269,12473664,0
1/29/2009,17.832,17.873,17.121,17.623,11104274,0
1/30/2009,17.705,17.747,16.161,16.265,12732110,0
2/2/2009,16.223,16.599,15.722,16.056,9217124,0
2/3/2009,16.474,16.892,16.202,16.787,9922325,0
2/4/2009,16.849,17.226,16.202,16.328,11462577,0
2/5/2009,16.265,17.183,15.785,16.828,12287105,0
2/6/2009,17.203,17.956,17.039,17.538,10976446,0
2/9/2009,17.789,18.583,17.456,17.747,11190924,0
2/10/2009,17.894,18.478,15.806,15.973,21305517,0
2/11/2009,16.495,16.578,15.722,16.077,12198191,0
2/12/2009,16.183,16.349,15.054,15.681,19257668,0
2/13/2009,15.868,15.973,15.346,15.619,10937995,0
2/17/2009,14.95,15.243,14.093,14.093,15577491,0
2/18/2009,14.24,14.385,13.342,13.55,14941416,0
2/19/2009,13.99,14.24,13.259,13.259,9526903,0
2/20/2009,12.841,13.3,12.507,13.134,13391890,0
2/23/2009,13.405,13.425,12.109,12.131,14338823,0
2/24/2009,12.34,13.405,11.901,13.342,13945553,0
2/25/2009,13.488,13.926,12.694,13.509,16083986,0
2/26/2009,13.947,14.928,13.509,13.592,14092050,0
2/27/2009,13.049,13.656,12.548,13.007,12424383,0
3/2/2009,12.632,12.799,11.337,11.463,16829332,0
3/3/2009,12.214,12.486,11.379,11.546,13597165,0
3/4/2009,12.277,13.362,12.131,13.028,19560852,0
3/5/2009,12.57,12.591,10.691,10.982,22356038,0
3/6/2009,11.295,11.588,10.378,10.899,17059201,0
3/9/2009,10.858,11.756,10.774,11.254,13692468,0
3/10/2009,11.922,12.924,11.859,12.778,16403317,0
3/11/2009,12.861,12.945,11.859,12.027,15270487,0
3/12/2009,11.965,12.528,11.505,12.486,15241794,0
3/13/2009,12.423,12.444,11.777,11.965,12498958,0
3/16/2009,12.36,13.362,12.069,12.778,16682674,0
3/17/2009,11.295,11.943,11.129,11.672,40187717,0
3/18/2009,11.484,11.798,10.899,11.443,40347924,0
3/19/2009,12.131,14.072,11.965,13.362,115961625,0
3/20/2009,13.592,13.864,12.778,13.656,51044718,0
3/23/2009,14.198,15.45,13.864,15.45,38200595,0
3/24/2009,14.97,15.743,14.698,15.283,29245870,0
3/25/2009,15.931,16.703,15.346,16.119,33891959,0
3/26/2009,16.599,17.121,16.306,16.954,23019371,0
3/27/2009,16.62,16.62,15.973,16.285,16460010,0
3/30/2009,15.346,15.389,13.78,13.969,26632544,0
3/31/2009,15.137,15.764,14.532,15.326,39916224,0
4/1/2009,14.907,16.14,14.677,15.868,18057240,0
4/2/2009,16.954,17.726,16.746,17.079,30320327,0
4/3/2009,17.079,17.226,16.243,17.058,23573639,0
4/6/2009,16.64,16.703,15.868,16.516,19242634,0
4/7/2009,15.764,16.516,15.555,16.265,24911408,0
4/8/2009,16.849,17.039,15.66,16.828,36070810,0
4/9/2009,17.934,18.478,17.643,18.478,23526696,0
4/13/2009,18.207,19.605,17.852,19.104,21767289,0
4/14/2009,19.063,19.564,18.269,18.436,19367335,0
4/15/2009,18.187,19.041,17.913,18.895,18370303,0
4/16/2009,19.293,19.313,18.478,19.104,14477108,0
4/17/2009,19.083,19.501,18.875,19.333,12507680,0
4/20/2009,18.562,18.791,17.413,17.456,16652446,0
4/21/2009,16.954,18.269,16.913,18.144,17529549,0
4/22/2009,17.852,18.812,17.58,18.04,13077353,0
4/23/2009,18.102,18.687,17.81,18.583,14555239,0
4/24/2009,18.854,19.376,18.624,19.083,13461479,0
4/27/2009,18.29,18.854,18.166,18.353,10546353,0
4/28/2009,17.956,18.207,17.685,17.789,10214182,0
4/29/2009,18.187,18.624,17.956,18.374,10951979,0
4/30/2009,18.959,19.46,18.708,18.938,13132253,0
5/1/2009,18.98,20.733,18.938,20.232,17144275,0
5/4/2009,20.901,21.881,20.777,21.632,23200493,0
5/5/2009,21.673,21.694,20.901,21.148,14143452,0
5/6/2009,21.816,22.259,21.508,21.923,13983266,0
5/7/2009,22.841,22.928,19.836,20.566,27142857,0
5/8/2009,21.252,21.508,20.608,20.901,19587197,0
5/11/2009,20.357,20.481,19.439,20.024,13883581,0
5/12/2009,20.379,20.652,19.251,19.752,11909266,0
5/13/2009,19.104,19.188,17.789,18.019,18366035,0
5/14/2009,17.913,18.498,17.392,18.249,13911385,0
5/15/2009,18.708,19.814,18.541,18.854,22082095,0
5/18/2009,19.355,19.814,19.293,19.814,12137967,0
5/19/2009,19.961,20.733,19.836,20.211,14066294,0
5/20/2009,20.652,21.361,19.668,19.814,17180782,0
5/21/2009,19.251,19.397,18.583,19.001,19917889,0
5/22/2009,19.188,19.272,18.436,18.498,13085913,0
5/26/2009,18.416,19.417,18.166,19.355,14128206,0
5/27/2009,19.522,19.774,18.833,18.895,15053253,0
5/28/2009,19.333,19.397,18.604,18.98,17556067,0
5/29/2009,19.293,19.417,18.917,19.251,14198478,0
6/1/2009,19.836,20.836,19.439,20.525,21317586,0
6/2/2009,20.63,22.134,20.379,21.966,27160479,0
6/3/2009,21.508,21.837,20.399,21.022,28808669,0
6/4/2009,21.466,22.694,21.086,22.319,19583633,0
6/5/2009,23.299,23.655,22.359,22.841,26939357,0
6/8/2009,22.465,22.652,21.946,22.485,15965447,0
6/9/2009,22.777,23.446,22.609,23.279,17053896,0
6/10/2009,23.929,24.115,23.279,23.993,22726648,0
6/11/2009,24.05,25.846,24.05,25.517,29627005,0
6/12/2009,25.288,25.349,24.635,25.033,17132614,0
6/15/2009,24.368,24.428,23.221,23.406,17466268,0
6/16/2009,23.929,24.267,22.485,22.757,21634275,0
6/17/2009,22.546,22.652,21.403,21.901,19987606,0
6/18/2009,22.199,23.095,21.65,22.503,19164300,0
6/19/2009,23.259,23.488,22.841,22.97,16196692,0
6/22/2009,22.443,22.485,20.92,20.92,21359051,0
6/23/2009,21.19,21.549,20.253,20.881,22353582,0
6/24/2009,21.549,22.219,21.003,21.316,18782601,0
6/25/2009,21.274,22.381,21.125,22.381,17295608,0
6/26/2009,22.381,22.672,22.008,22.465,12628200,0
6/29/2009,21.966,22.092,21.403,21.795,14714454,0
6/30/2009,21.901,22.157,21.086,21.572,17172260,0
7/1/2009,21.881,22.179,21.508,21.612,13181873,0
7/2/2009,21.086,21.17,20.566,20.587,14112027,0
7/6/2009,20.19,20.232,18.854,19.333,21053373,0
7/7/2009,19.46,20.504,19.083,19.647,29238685,0
7/8/2009,19.856,20.399,18.708,19.752,34837709,0
7/9/2009,20.859,21.044,19.125,19.272,44552255,0
7/10/2009,18.917,19.605,18.875,19.501,15616820,0
7/13/2009,19.544,20.274,19.376,20.168,13720132,0
7/14/2009,20.419,20.608,19.918,20.024,13226671,0
7/15/2009,20.504,21.19,20.274,21.17,16833413,0
7/16/2009,21.003,21.881,20.881,21.795,15561323,0
7/17/2009,21.752,21.923,21.125,21.338,14133965,0
7/20/2009,21.632,22.301,21.632,22.134,12374798,0
7/21/2009,22.403,22.546,20.692,21.17,22374519,0
7/22/2009,20.881,21.612,20.796,21.297,11513295,0
7/23/2009,21.508,22.777,21.403,22.546,19112226,0
7/24/2009,22.319,23.117,22.092,23.01,13343714,0
7/27/2009,23.424,23.884,23.01,23.59,15000134,0
7/28/2009,23.322,23.799,22.928,23.51,15461096,0
7/29/2009,23.095,23.259,22.652,22.99,13695730,0
7/30/2009,23.53,24.224,23.424,23.929,14767351,0
7/31/2009,23.929,24.8,23.864,24.553,12781708,0
8/3/2009,25.413,26.516,25.413,26.309,24887401,0
8/4/2009,26.309,27.14,25.787,26.808,20606509,0
8/5/2009,27.098,27.978,26.516,27.732,21188541,0
8/6/2009,28.189,28.601,26.371,26.727,27872205,0
8/7/2009,27.496,27.751,26.767,27.14,23510466,0
8/10/2009,26.893,27.269,26.248,26.494,14315864,0
8/11/2009,26.329,26.75,25.927,26.535,15101625,0
8/12/2009,26.142,27.409,25.991,27.063,16745313,0
8/13/2009,27.794,28.707,27.391,28.623,17911574,0
8/14/2009,28.812,28.981,27.371,27.709,16847574,0
8/17/2009,26.165,26.207,25.329,25.909,14934715,0
8/18/2009,26.371,27.063,26.309,26.981,14796126,0
8/19/2009,25.576,26.229,25.475,26.055,20391915,0
8/20/2009,26.142,26.62,25.744,25.949,20291757,0
8/21/2009,26.394,26.578,26.077,26.229,16192007,0
8/24/2009,26.64,26.79,25.807,25.927,14721291,0
8/25/2009,26.248,26.431,25.682,25.787,11793844,0
8/26/2009,25.638,26.035,25.288,25.596,13709415,0
8/27/2009,25.537,26.077,25.098,25.887,12672590,0
8/28/2009,26.431,26.662,25.887,26.1,9740975,0
8/31/2009,25.475,25.555,25.118,25.161,10857660,0
9/1/2009,25.161,25.555,23.971,24.202,15833950,0
9/2/2009,23.929,24.328,23.571,24.115,12445029,0
9/3/2009,24.948,25.179,24.7,25.076,11999740,0
9/4/2009,25.076,25.517,24.993,25.433,8499175,0
9/8/2009,26.229,26.409,25.909,26.309,11292070,0
9/9/2009,26.535,26.916,26.349,26.75,10884277,0
9/10/2009,26.727,26.936,26.12,26.808,10407513,0
9/11/2009,27.098,27.496,26.851,27.12,10816350,0
9/14/2009,26.371,27.043,26.142,27.02,9726203,0
9/15/2009,27.225,29.414,27.14,29.214,23828357,0
9/16/2009,30.07,30.337,27.247,30.212,21486655,0
9/17/2009,30.277,30.98,29.109,29.34,19364646,0
9/18/2009,29.732,29.921,28.939,29.356,16632429,0
9/21/2009,28.666,29.214,28.294,29.109,10477591,0
9/22/2009,29.71,29.963,29.235,29.775,17599136,0
9/23/2009,30.05,30.523,29.454,29.519,11555682,0
9/24/2009,29.687,29.837,27.998,28.209,17476799,0
9/25/2009,27.894,28.103,27.14,27.31,14455119,0
9/28/2009,27.625,28.147,27.35,28.038,9755581,0
9/29/2009,28.316,28.601,27.625,27.794,10808968,0
9/30/2009,28.209,28.338,27.182,27.391,15254714,0
10/1/2009,27.894,28.437,26.936,26.981,24773292,0
10/2/2009,26.309,27.35,26.12,26.767,16504968,0
10/5/2009,27.14,28.167,26.831,28.018,15393012,0
10/6/2009,28.856,29.279,28.476,29.003,19537963,0
10/7/2009,29.32,29.732,28.916,29.645,25594861,0
10/8/2009,31.341,31.55,29.837,29.963,57770493,0
10/9/2009,29.963,30.147,29.454,29.732,18068401,0
10/12/2009,29.963,30.192,29.645,29.752,12979259,0
10/13/2009,29.878,30.006,29.235,29.454,15139764,0
10/14/2009,29.983,30.027,29.667,29.901,13837682,0
10/15/2009,29.667,30.027,29.394,29.983,13375498,0
10/16/2009,29.817,29.817,29.235,29.32,14195445,0
10/19/2009,29.476,29.645,29.256,29.378,10311460,0
10/20/2009,29.645,29.71,28.498,28.791,17509309,0
10/21/2009,28.666,29.581,28.563,28.856,15168559,0
10/22/2009,28.916,29.539,28.601,29.32,11729450,0
10/23/2009,29.561,29.71,28.518,28.666,13850673,0
10/26/2009,28.769,29.235,27.58,27.732,14811008,0
10/27/2009,27.773,27.935,26.685,26.75,14319110,0
10/28/2009,26.62,26.662,24.82,24.906,25658623,0
10/29/2009,25.576,27.225,25.537,27.14,21317043,0
10/30/2009,26.936,26.981,25.394,25.927,22091215,0
11/2/2009,26.185,26.79,25.267,26.055,14953962,0
11/3/2009,25.288,26.831,25.179,26.431,16078956,0
11/4/2009,27.12,27.391,26.077,26.12,15011701,0
11/5/2009,26.431,26.936,26.329,26.916,8915720,0
11/6/2009,26.535,27.35,26.371,26.916,9448289,0
11/9/2009,27.409,27.916,27.371,27.854,9947762,0
11/10/2009,27.709,28.356,27.474,28.125,12127241,0
11/11/2009,28.563,28.747,27.872,28.038,10182717,0
11/12/2009,27.832,28.498,27.451,27.56,10685642,0
11/13/2009,27.603,27.751,27.16,27.516,8348073,0
11/16/2009,27.894,28.666,27.894,28.414,11096833,0
11/17/2009,28.103,28.747,27.814,28.728,10929150,0
11/18/2009,28.728,28.812,28.316,28.728,9877296,0
11/19/2009,28.229,28.274,27.31,27.603,15205750,0
11/20/2009,27.225,27.451,26.981,27.409,10678428,0
11/23/2009,27.916,28.061,27.182,27.269,10589423,0
11/24/2009,27.204,27.269,26.62,26.981,15183815,0
11/25/2009,27.12,27.391,26.981,27.14,8718324,0
11/27/2009,26.142,26.727,26.013,26.431,7456029,0
11/30/2009,26.578,26.767,26.055,26.142,11678535,0
12/1/2009,26.62,27.063,26.394,26.727,12645216,0
12/2/2009,26.936,28.476,26.916,28.476,23656599,0
12/3/2009,28.498,28.498,27.58,27.709,16005261,0
12/4/2009,28.414,28.686,26.535,27.12,22382276,0
12/7/2009,26.958,27.732,26.936,27.247,10638147,0
12/8/2009,27,27.08,26.705,26.873,9903594,0
12/9/2009,26.873,27.35,26.662,27.31,12098019,0
12/10/2009,27.58,28.374,27.539,28.189,15371786,0
12/11/2009,28.812,30.673,28.728,30.503,36001758,0
12/14/2009,30.523,31.321,30.359,30.94,17589571,0
12/15/2009,30.418,31.068,30.17,30.65,9524247,0
12/16/2009,30.796,31.632,30.796,31.11,14729142,0
12/17/2009,30.692,30.899,30.256,30.277,9754585,0
12/18/2009,30.503,30.755,29.775,30.438,14196607,0
12/21/2009,31.612,33.364,31.59,32.845,29176070,0
12/22/2009,32.551,33.011,32.383,32.973,15160382,0
12/23/2009,33.117,33.405,32.717,33.405,12520328,0
12/24/2009,33.446,34.18,33.424,34.118,6861963,0
12/28/2009,34.426,34.471,33.382,33.615,9102897,0
12/29/2009,33.742,33.991,33.32,33.468,6831458,0
12/30/2009,33.259,34.135,32.93,34.03,8780576,0
12/31/2009,34.095,34.22,33.615,33.66,7897251,0
1/4/2010,34.386,35.267,34.242,34.762,12391549,0
1/5/2010,35.137,35.182,33.468,33.68,23883680,0
1/6/2010,34.053,35.616,33.949,35.431,22371430,0
1/7/2010,34.491,34.784,34.03,34.68,18484734,0
1/8/2010,34.368,35.533,34.349,35.533,15852352,0
1/11/2010,36.52,36.747,35.767,36.434,36014154,0
1/12/2010,33.66,33.929,32.199,32.401,74564380,0
1/13/2010,32.93,33.382,32.177,33.364,28087787,0
1/14/2010,33.405,33.615,32.973,33.011,15494485,0
1/15/2010,32.908,33.095,32.28,32.632,15993251,0
1/19/2010,32.528,33.031,32.28,32.611,16483730,0
1/20/2010,32.199,32.302,31.632,31.799,17069812,0
1/21/2010,31.715,31.946,29.687,29.752,33462381,0
1/22/2010,29.603,29.603,27.832,27.978,40442507,0
1/25/2010,28.728,28.916,27.794,27.955,21148955,0
1/26/2010,28.083,29.132,27.773,28.274,21015285,0
1/27/2010,28.601,28.601,27.063,27.773,26497572,0
1/28/2010,28.018,28.125,25.596,26.981,25727861,0
1/29/2010,27.409,27.773,26.329,26.578,20558428,0
2/1/2010,27.12,27.955,26.958,27.894,19178312,0
2/2/2010,28.707,29.025,28.229,28.54,24196444,0
2/3/2010,28.394,29.003,28.038,28.167,17226308,0
2/4/2010,27.751,27.751,26.936,26.958,21345519,0
2/5/2010,26.958,27.539,26.329,27.516,21052144,0
2/8/2010,27.516,28.252,27,27.269,18853091,0
2/9/2010,27.894,28.189,27.35,27.732,21075073,0
2/10/2010,27.794,27.854,27.14,27.474,15812214,0
2/11/2010,27.539,28.498,27.391,28.356,16345975,0
2/12/2010,27.832,28.018,27.539,27.732,22071244,0
2/16/2010,28.252,28.707,27.872,28.686,17783741,0
2/17/2010,29.003,29.025,28.209,28.394,12470340,0
2/18/2010,28.083,28.518,28.018,28.414,13135813,0
2/19/2010,28.294,28.583,28.083,28.252,13677369,0
2/22/2010,28.563,28.601,28.061,28.274,11103285,0
2/23/2010,28.061,28.229,27.247,27.516,16742646,0
2/24/2010,27.516,27.751,27.043,27.269,17332394,0
2/25/2010,26.936,27.832,26.727,27.794,18918240,0
2/26/2010,27.894,27.916,27.391,27.773,11855933,0
3/1/2010,27.667,27.998,27.539,27.794,15120604,0
3/2/2010,27.998,28.229,27.603,27.644,15559692,0
3/3/2010,27.773,28.189,27.625,27.854,15931013,0
3/4/2010,27.894,28.274,27.814,28.038,14093237,0
3/5/2010,28.274,29.15,28.167,28.896,19464595,0
3/8/2010,29.235,29.279,28.623,28.769,15498764,0
3/9/2010,28.583,28.769,28.394,28.54,16015766,0
3/10/2010,28.707,28.747,28.252,28.338,15359832,0
3/11/2010,28.294,28.476,28.061,28.476,12724231,0
3/12/2010,28.707,28.916,28.338,28.394,13806091,0
3/15/2010,28.338,28.394,27.872,28.209,11255793,0
3/16/2010,28.338,28.812,28.229,28.812,14755459,0
3/17/2010,29.279,30.899,29.235,30.192,40533999,0
3/18/2010,30.234,30.94,29.732,29.858,23187264,0
3/19/2010,30.129,30.359,29.378,29.775,21373340,0
3/22/2010,29.356,30.17,29.025,29.941,14875185,0
3/23/2010,30.147,30.438,29.732,30.277,13665518,0
3/24/2010,30.07,30.277,29.901,29.901,16868023,0
3/25/2010,30.277,30.628,29.394,29.454,20293664,0
3/26/2010,29.817,30.147,29.454,29.797,15400278,0
3/29/2010,30.17,30.319,29.921,30.147,11392663,0
3/30/2010,30.192,30.297,29.878,30.07,11498451,0
3/31/2010,29.858,30.147,29.687,29.732,11149626,0
4/1/2010,30.07,30.92,30.027,30.692,15041031,0
4/5/2010,30.418,30.899,30.256,30.755,14977104,0
4/6/2010,30.483,31.612,30.399,31.386,20109935,0
4/7/2010,31.341,31.632,30.588,30.776,15114600,0
4/8/2010,30.503,31.11,30.277,31.045,11682042,0
4/9/2010,30.692,30.776,29.623,30.05,26863803,0
4/12/2010,30.297,30.841,30.17,30.418,27148119,0
4/13/2010,29.858,30.05,29.356,29.941,48194685,0
4/14/2010,30.05,30.212,29.623,30.129,16805953,0
4/15/2010,29.921,30.277,29.775,29.878,14489826,0
4/16/2010,29.687,29.775,28.812,29.045,24886247,0
4/19/2010,28.747,28.769,28.167,28.643,18036605,0
4/20/2010,29.003,29.192,28.623,28.707,11348410,0
4/21/2010,28.812,28.981,28.316,28.623,15367452,0
4/22/2010,28.437,29.003,28.189,28.916,12183049,0
4/23/2010,28.939,29.603,28.728,29.454,11740791,0
4/26/2010,29.539,29.837,29.279,29.34,0,0
4/27/2010,29.15,29.192,27.998,28.061,23225195,0
4/28/2010,28.125,28.476,27.872,28.338,15598847,0
4/29/2010,28.563,28.856,28.394,28.643,12531828,0
4/30/2010,28.666,28.769,27.916,28.038,14025262,0
5/3/2010,28.189,28.274,27.08,27.451,21807680,0
5/4/2010,27.02,27.02,26.055,26.271,26452255,0
5/5/2010,25.701,26.727,25.244,26.013,20021734,0
5/6/2010,25.764,26.394,23.488,24.928,28273182,0
5/7/2010,25.329,25.846,24.469,25.053,34863810,0
5/10/2010,26.165,26.431,25.846,26.291,18611327,0
5/11/2010,25.495,25.909,25.202,25.329,17762472,0
5/12/2010,25.475,26.185,25.394,26.013,14931256,0
5/13/2010,26.329,27.644,26.291,26.727,21865040,0
5/14/2010,26.431,26.431,25.517,25.807,19219569,0
5/17/2010,25.66,25.744,24.635,25.267,18561405,0
5/18/2010,25.576,25.909,24.635,24.68,19116402,0
5/19/2010,24.531,25.013,24.073,24.597,21593840,0
5/20/2010,23.949,24.287,22.99,23.117,28620409,0
5/21/2010,22.737,23.906,22.546,23.698,20905038,0
5/24/2010,23.612,23.841,23.117,23.16,10675827,0
5/25/2010,22.134,23.698,22.051,23.59,23227872,0
5/26/2010,24.306,24.388,23.386,23.488,16604127,0
5/27/2010,24.267,24.722,23.53,24.68,12260913,0
5/28/2010,24.615,24.615,24.095,24.306,10042635,0
6/1/2010,23.864,24.388,23.344,23.364,11199864,0
6/2/2010,23.571,23.993,23.221,23.971,12545117,0
6/3/2010,24.224,24.224,23.221,23.74,12250585,0
6/4/2010,23.052,23.51,22.568,22.63,14521463,0
6/7/2010,22.694,22.841,21.923,21.946,13557257,0
6/8/2010,22.028,22.652,21.901,22.465,13371864,0
6/9/2010,22.821,23.198,22.465,22.546,12510166,0
6/10/2010,23.01,23.51,22.99,23.488,10744789,0
6/11/2010,23.279,23.776,23.18,23.718,8769276,0
6/14/2010,24.115,24.388,23.612,23.675,8536391,0
6/15/2010,23.949,24.267,23.841,24.202,10551278,0
6/16/2010,23.929,24.05,23.698,23.821,7874187,0
6/17/2010,23.906,23.906,23.16,23.344,11377145,0
6/18/2010,23.364,23.551,23.01,23.198,10201330,0
6/21/2010,23.864,25.306,23.841,24.469,30265540,0
6/22/2010,24.553,24.635,23.488,23.571,15190544,0
6/23/2010,23.799,24.03,23.344,23.864,15302838,0
6/24/2010,23.612,23.74,23.117,23.198,12062655,0
6/25/2010,23.322,23.551,22.95,23.446,13663369,0
6/28/2010,23.386,23.53,22.97,23.032,9123149,0
6/29/2010,22.403,22.465,21.466,21.594,15491779,0
6/30/2010,21.67,22.026,20.896,20.998,16497041,0
7/1/2010,21.086,21.423,20.481,20.983,15425315,0
7/2/2010,21.252,21.252,20.63,20.881,7383669,0
7/6/2010,21.632,21.694,21.086,21.316,14085852,0
7/7/2010,21.381,22.028,21.297,22.028,10418488,0
7/8/2010,22.028,22.443,21.859,22.381,9984034,0
7/9/2010,22.421,22.906,22.281,22.841,10058171,0
7/12/2010,22.97,22.97,22.301,22.694,18475693,0
7/13/2010,23.635,23.675,22.694,22.97,27977529,0
7/14/2010,22.99,23.198,22.589,22.777,12363993,0
7/15/2010,22.864,22.864,22.157,22.63,11186977,0
7/16/2010,22.381,22.443,21.73,21.73,13500657,0
7/19/2010,21.923,22.301,21.529,22.092,12767428,0
7/20/2010,21.714,22.694,21.549,22.652,13861833,0
7/21/2010,22.864,22.99,21.988,22.114,12003840,0
7/22/2010,22.546,22.95,22.403,22.589,12361524,0
7/23/2010,22.694,23.221,22.281,23.072,12007604,0
7/26/2010,23.259,23.74,22.99,23.446,12636893,0
7/27/2010,23.698,23.841,23.198,23.406,11708735,0
7/28/2010,23.259,23.551,22.886,23.052,8939408,0
7/29/2010,23.18,23.386,22.694,23.01,6902531,0
7/30/2010,22.864,23.551,22.672,23.322,10843213,0
8/2/2010,23.698,24.491,23.655,24.451,12385442,0
8/3/2010,24.346,24.597,24.073,24.138,13568935,0
8/4/2010,24.224,24.224,23.759,24.05,10485473,0
8/5/2010,23.906,24.287,23.776,24.179,7449977,0
8/6/2010,23.906,24.491,23.906,24.202,8407226,0
8/9/2010,24.267,24.531,24.179,24.346,6968600,0
8/10/2010,23.864,23.993,23.344,23.698,12668306,0
8/11/2010,23.198,23.241,22.179,22.259,15993624,0
8/12/2010,22.028,22.757,21.859,22.403,9324324,0
8/13/2010,22.339,22.526,22.07,22.219,7391986,0
8/16/2010,22.051,22.319,21.923,22.134,6979020,0
8/17/2010,22.359,23.072,22.319,22.864,10924835,0
8/18/2010,22.928,23.117,22.503,22.821,9339469,0
8/19/2010,22.672,22.821,21.923,22.259,12648094,0
8/20/2010,22.008,22.114,21.816,22.07,8062813,0
8/23/2010,22.239,22.319,21.612,21.65,8223334,0
8/24/2010,21.274,21.508,21.003,21.003,10835741,0
8/25/2010,20.859,21.212,20.713,21.106,9061873,0
8/26/2010,21.316,21.529,20.901,20.901,10302707,0
8/27/2010,21.19,21.632,20.816,21.549,11693460,0
8/30/2010,21.508,21.837,21.381,21.403,10479069,0
8/31/2010,21.292,21.63,21.082,21.334,10110662,0
9/1/2010,21.73,22.008,21.549,21.966,11609571,0
9/2/2010,22.028,22.63,21.837,22.609,15044580,0
9/3/2010,22.99,23.117,22.589,22.717,7961929,0
9/7/2010,22.526,22.886,22.339,22.672,8989383,0
9/8/2010,22.821,23.446,22.757,23.117,12233743,0
9/9/2010,23.51,23.675,23.322,23.446,12168322,0
9/10/2010,23.424,23.74,23.241,23.322,7494695,0
9/13/2010,23.759,24.202,23.655,24.05,11783388,0
9/14/2010,23.929,24.202,23.655,23.993,10032317,0
9/15/2010,23.799,23.971,23.655,23.864,9086829,0
9/16/2010,23.675,23.776,23.279,23.51,13654950,0
9/17/2010,23.635,23.675,23.18,23.322,10876807,0
9/20/2010,23.488,23.884,23.259,23.759,8654002,0
9/21/2010,23.759,23.841,22.95,23.322,16124608,0
9/22/2010,23.299,24.531,23.299,24.428,21166600,0
9/23/2010,24.244,25.394,23.971,24.514,19059547,0
9/24/2010,25.053,25.576,24.993,25.475,14732594,0
9/27/2010,25.394,25.394,24.971,25.202,12791741,0
9/28/2010,25.244,25.576,24.657,25.517,14414743,0
9/29/2010,25.413,25.475,25.118,25.224,8831448,0
9/30/2010,25.455,25.576,24.928,25.288,10207696,0
10/1/2010,25.555,25.887,25.475,25.537,11013976,0
10/4/2010,25.371,25.475,24.657,24.884,14873168,0
10/5/2010,25.202,25.537,25.098,25.349,14355713,0
10/6/2010,25.517,26.035,25.267,25.825,13433465,0
10/7/2010,26.142,26.248,25.371,25.475,19714529,0
10/8/2010,26.309,27.409,26.309,26.916,34834492,0
10/11/2010,27.16,27.332,26.79,27,11166167,0
10/12/2010,26.936,27.625,26.705,27.56,16920828,0
10/13/2010,27.998,28.083,27.773,27.916,16334964,0
10/14/2010,28.167,28.167,27.247,27.409,12834001,0
10/15/2010,27.625,27.751,26.662,27.409,19616054,0
10/18/2010,27.391,27.539,26.851,27.431,8886794,0
10/19/2010,26.936,27.043,26.271,26.451,13883577,0
10/20/2010,26.558,27.16,26.451,27.043,14830382,0
10/21/2010,27.16,27.269,26.371,26.685,11921595,0
10/22/2010,26.75,26.831,26.371,26.558,8969465,0
10/25/2010,27.02,27.247,26.79,26.893,9832195,0
10/26/2010,26.662,26.981,26.431,26.873,10356031,0
10/27/2010,26.558,26.79,26.12,26.516,11505253,0
10/28/2010,26.767,26.767,26.329,26.409,7690564,0
10/29/2010,26.407,27.627,26.268,27.433,18774411,0
11/1/2010,27.539,27.751,27.043,27.247,9040125,0
11/2/2010,27.451,27.667,27.332,27.644,8474944,0
11/3/2010,27.539,27.667,27.063,27.431,10300322,0
11/4/2010,27.894,28.437,27.872,28.394,13414460,0
11/5/2010,28.54,29.394,28.229,29.235,15383798,0
11/8/2010,29.025,29.214,28.686,29.15,10846293,0
11/9/2010,29.34,29.581,28.457,28.707,14313692,0
11/10/2010,29.109,29.15,28.356,28.981,11845485,0
11/11/2010,28.54,29.132,28.394,28.834,10477876,0
11/12/2010,28.54,28.643,27.814,28.167,13252703,0
11/15/2010,28.498,28.583,27.955,27.978,8824246,0
11/16/2010,27.539,27.56,26.851,27.204,15781014,0
11/17/2010,27.098,27.35,26.936,27.02,7663049,0
11/18/2010,27.58,28.316,27.56,27.935,13608331,0
11/19/2010,27.732,28.103,27.332,27.935,8599579,0
11/22/2010,27.814,27.935,27.371,27.751,8336900,0
11/23/2010,27.35,27.516,27.063,27.409,11096985,0
11/24/2010,27.451,27.794,27.451,27.794,7070502,0
11/26/2010,27.409,27.56,27.269,27.496,2669265,0
11/29/2010,27.29,27.872,27.14,27.751,10452681,0
11/30/2010,27.377,27.76,27.254,27.395,7920086,0
12/1/2010,27.872,28.356,27.794,28.338,10319909,0
12/2/2010,28.856,29.434,28.563,29.414,20762719,0
12/3/2010,29.109,29.752,29.003,29.71,12001907,0
12/6/2010,29.539,29.878,29.496,29.71,8759361,0
12/7/2010,30.07,30.277,29.434,29.539,15379162,0
12/8/2010,29.496,29.963,29.279,29.519,12992581,0
12/9/2010,29.603,29.752,29.298,29.519,6626729,0
12/10/2010,29.496,29.817,29.32,29.752,6286423,0
12/13/2010,30.006,30.277,29.817,29.983,8021825,0
12/14/2010,29.963,29.983,29.434,29.645,7717085,0
12/15/2010,29.414,29.645,29.109,29.15,7940185,0
12/16/2010,29.454,30.192,29.356,30.192,12666953,0
12/17/2010,30.256,30.483,30.113,30.399,10282320,0
12/20/2010,30.461,30.859,30.09,30.841,10332685,0
12/21/2010,30.94,31.299,30.859,31.088,10410720,0
12/22/2010,31.277,31.841,31.175,31.612,10675228,0
12/23/2010,31.757,32.632,31.757,32.026,14182685,0
12/27/2010,31.841,31.946,31.386,31.799,6434275,0
12/28/2010,31.946,32.09,31.779,31.841,6271749,0
12/29/2010,32.064,32.128,31.583,31.583,8151980,0
12/30/2010,31.664,31.877,31.48,31.75,6792778,0
12/31/2010,31.741,32.374,31.637,32.141,6872321,0
1/3/2011,33.031,33.828,32.952,32.991,19573772,0
1/4/2011,34.349,34.637,33.848,34.491,36169668,0
1/5/2011,34.118,34.637,33.637,34.575,23117067,0
1/6/2011,34.911,34.911,33.893,34.158,18042994,0
1/7/2011,34.349,34.386,33.615,34.285,17332364,0
1/10/2011,34.891,34.891,34.242,34.426,28250056,0
1/11/2011,33.991,34.349,33.615,34.095,34665196,0
1/12/2011,34.22,34.285,33.66,33.911,20161057,0
1/13/2011,33.68,33.784,32.655,32.889,33071195,0
1/14/2011,32.973,33.551,32.889,33.342,19622398,0
1/18/2011,33.806,34.118,33.66,33.969,16359469,0
1/19/2011,34.158,34.2,33.468,33.531,17249163,0
1/20/2011,33.215,33.424,32.571,33.364,19266059,0
1/21/2011,33.551,33.828,32.93,32.973,13379942,0
1/24/2011,33.14,34.511,33.031,34.306,19878207,0
1/25/2011,34.095,34.158,33.531,33.911,15767752,0
1/26/2011,34.118,34.718,34.073,34.66,14014873,0
1/27/2011,34.68,34.718,34.03,34.386,9180596,0
1/28/2011,34.534,34.554,33.405,33.68,13561852,0
1/31/2011,33.784,34.599,33.784,34.599,13783949,0
2/1/2011,34.784,36.266,34.74,36.165,26681358,0
2/2/2011,36.1,36.266,35.638,35.936,12541452,0
2/3/2011,35.872,36.018,35.159,35.936,12106835,0
2/4/2011,36.208,36.307,35.513,35.787,8753288,0
2/7/2011,36.185,36.478,36.078,36.165,12509749,0
2/8/2011,36.351,36.498,35.914,36.329,9610263,0
2/9/2011,35.936,36.165,35.594,35.829,11987502,0
2/10/2011,35.491,35.936,35.471,35.744,10324624,0
2/11/2011,35.767,36.392,35.431,36.266,10450958,0
2/14/2011,36.307,36.916,36.245,36.725,11104139,0
2/15/2011,36.6,36.809,36.225,36.329,9577492,0
2/16/2011,36.685,36.831,36.369,36.725,9516899,0
2/17/2011,36.642,36.809,36.266,36.58,8108173,0
2/18/2011,36.685,36.705,35.767,36.078,10944470,0
2/22/2011,35.451,35.809,34.386,34.534,22071675,0
2/23/2011,34.2,34.718,33.32,34.326,18876376,0
2/24/2011,33.969,35.038,33.929,34.554,13605927,0
2/25/2011,35.159,35.267,34.449,34.827,9037873,0
2/28/2011,35.098,35.351,34.802,35.18,10394799,0
3/1/2011,35.351,35.371,33.848,33.893,14261707,0
3/2/2011,33.806,34.306,33.68,33.784,9661818,0
3/3/2011,34.18,35.018,34.158,34.718,9165883,0
3/4/2011,35.018,35.081,34.18,34.597,8909692,0
3/7/2011,34.617,34.975,33.573,33.929,10225900,0
3/8/2011,33.911,34.554,33.531,34.426,9389431,0
3/9/2011,34.095,34.617,33.848,34.03,9687783,0
3/10/2011,33.551,33.615,32.991,32.991,14459908,0
3/11/2011,32.324,33.68,32.199,33.468,10920545,0
3/14/2011,33.299,33.722,33.195,33.66,8543642,0
3/15/2011,32.302,33.68,32.217,33.488,14541541,0
3/16/2011,33.531,33.615,32.365,32.674,15632200,0
3/17/2011,33.295,33.591,32.884,33.422,11691168,0
3/18/2011,34.095,34.095,33.488,33.637,11997287,0
3/21/2011,34.2,34.575,33.949,34.554,8940487,0
3/22/2011,34.491,34.554,34.095,34.349,6455125,0
3/23/2011,34.262,35.533,34.2,35.392,12735468,0
3/24/2011,35.849,35.893,35.182,35.722,10183717,0
3/25/2011,35.809,36,35.594,35.68,7426157,0
3/28/2011,35.767,36.392,35.533,36,9283506,0
3/29/2011,36.369,36.621,36.058,36.52,9093524,0
3/30/2011,36.916,37.061,36.225,36.831,11280872,0
3/31/2011,36.745,37.059,36.535,36.871,7846894,0
4/1/2011,37.165,37.165,36.351,36.478,11907169,0
4/4/2011,36.369,36.831,36.369,36.662,6513423,0
4/5/2011,36.623,37.714,36.436,37.694,14643018,0
4/6/2011,38.041,38.207,37.792,37.854,12689885,0
4/7/2011,37.923,38.189,37.252,37.836,13946081,0
4/8/2011,38.101,38.565,37.061,37.416,14020085,0
4/11/2011,37.712,37.978,36.851,37.1,20653440,0
4/12/2011,35.309,35.702,34.509,34.866,38933977,0
4/13/2011,35.224,35.289,34.2,34.554,19187186,0
4/14/2011,34.762,34.953,34.349,34.554,14333462,0
4/15/2011,34.617,34.68,34.326,34.491,8515848,0
4/18/2011,34.158,34.18,33.16,33.68,16851298,0
4/19/2011,33.848,34.406,33.742,34.326,11379075,0
4/20/2011,34.975,35.081,34.68,34.74,12540331,0
4/21/2011,34.617,35.553,34.554,35.431,11381969,0
4/25/2011,35.371,35.451,34.784,35.267,7405008,0
4/26/2011,35.371,35.616,34.995,35.553,8713082,0
4/27/2011,35.702,35.914,34.975,35.872,8824673,0
4/28/2011,35.872,36,35.431,35.68,8490662,0
4/29/2011,35.605,35.735,34.895,35.503,9909417,0
5/2/2011,36.058,36.478,35.872,35.958,13102890,0
5/3/2011,35.849,37.503,35.767,36.896,35903335,0
5/4/2011,37.063,37.102,35.787,36.478,25300964,0
5/5/2011,35.893,36.54,35.137,35.513,20344907,0
5/6/2011,36.1,36.266,35.431,35.809,13016143,0
5/9/2011,35.829,36.705,35.594,36.6,9780025,0
5/10/2011,36.6,36.79,36.058,36.58,8528190,0
5/11/2011,36.394,36.478,35.491,35.594,12919689,0
5/12/2011,35.329,36.145,35.038,35.872,10458364,0
5/13/2011,35.722,35.98,35.137,35.767,11639537,0
5/16/2011,35.553,36.165,35.245,35.392,8529603,0
5/17/2011,35.159,35.431,34.071,34.404,18191225,0
5/18/2011,34.491,34.975,34.133,34.911,8413961,0
5/19/2011,35.098,35.451,34.635,34.866,9517324,0
5/20/2011,34.738,34.911,34.007,34.007,11849507,0
5/23/2011,33.38,33.655,33.113,33.422,11052936,0
5/24/2011,33.633,34.093,33.19,33.696,9903977,0
5/25/2011,33.613,34.24,33.463,34.156,7375335,0
5/26/2011,33.909,34.426,33.678,34.24,8579929,0
5/27/2011,34.426,34.615,34.304,34.469,5490194,0
5/31/2011,35.004,35.211,34.473,35.166,8892602,0
6/1/2011,34.782,34.866,33.613,33.655,10045037,0
6/2/2011,33.824,34.368,33.526,33.889,9412743,0
6/3/2011,33.232,33.678,32.986,33.295,8500638,0
6/6/2011,33.295,33.4,32.522,32.648,7879312,0
6/7/2011,32.926,33.526,32.82,32.82,10282319,0
6/8/2011,32.628,32.926,32.064,32.233,10047675,0
6/9/2011,32.399,32.67,32.105,32.417,7983219,0
6/10/2011,32.255,32.628,31.728,31.957,9173754,0
6/13/2011,31.977,32.295,31.188,31.583,9272351,0
6/14/2011,31.834,32.417,31.812,32.233,8290169,0
6/15/2011,31.728,31.939,31.124,31.29,12509271,0
6/16/2011,31.17,31.63,30.581,30.933,11546386,0
6/17/2011,31.059,31.166,30.517,30.79,11502851,0
6/20/2011,30.683,31.059,30.452,30.913,5806484,0
6/21/2011,31.247,32.255,31.208,32.15,8745577,0
6/22/2011,32.15,32.628,31.812,31.977,7703255,0
6/23/2011,31.397,31.999,30.748,31.957,12933049,0
6/24/2011,32.086,32.522,31.664,31.855,12303084,0
6/27/2011,31.812,32.193,31.459,31.957,6408854,0
6/28/2011,32.15,32.775,32.064,32.733,7184237,0
6/29/2011,33.135,33.38,32.584,33.091,8354538,0
6/30/2011,33.252,33.784,33.088,33.167,10606577,0
7/1/2011,33.451,34.227,33.239,34.124,8862238,0
7/5/2011,34.313,34.358,33.898,34.291,9318843,0
7/6/2011,34.124,34.291,33.791,33.976,9030179,0
7/7/2011,34.249,34.707,33.995,34.5,12470628,0
7/8/2011,33.936,34.291,33.727,34.271,9250964,0
7/11/2011,33.696,33.804,32.84,33.273,20469958,0
7/12/2011,33.035,33.687,32.847,32.868,16336559,0
7/13/2011,33.113,33.548,32.968,33.156,10835295,0
7/14/2011,33.232,33.315,32.213,32.337,10369163,0
7/15/2011,32.464,32.635,32.154,32.386,9754356,0
7/18/2011,32.105,32.128,31.583,31.728,10829460,0
7/19/2011,31.984,32.401,31.902,32.302,11161549,0
7/20/2011,32.501,32.797,32.337,32.439,8979160,0
7/21/2011,32.607,33.048,32.381,32.986,9001935,0
7/22/2011,33.1,33.162,32.868,33.12,5649512,0
7/25/2011,32.67,33.026,32.584,32.733,6357390,0
7/26/2011,32.591,32.891,32.28,32.386,7134248,0
7/27/2011,32.09,32.24,31.192,31.233,10843388,0
7/28/2011,31.252,31.817,30.955,31.019,9381163,0
7/29/2011,30.436,31.239,30.333,30.819,10620215,0
8/1/2011,31.545,31.691,30.373,30.855,10944912,0
8/2/2011,30.581,30.893,29.592,29.612,11128439,0
8/3/2011,29.721,29.952,29.034,29.889,14749185,0
8/4/2011,29.465,29.592,27.122,27.122,24062674,0
8/5/2011,27.562,27.818,25.76,26.808,24239079,0
8/8/2011,25.488,25.966,23.621,23.748,28443721,0
8/9/2011,24.544,25.656,23.748,25.656,19811422,0
8/10/2011,25.175,25.344,24.191,24.317,17785136,0
8/11/2011,24.755,26.073,24.235,25.678,19249640,0
8/12/2011,26.306,26.369,25.387,25.697,17227405,0
8/15/2011,26.16,26.407,25.989,26.327,9429037,0
8/16/2011,25.864,26.246,25.47,25.697,9768603,0
8/17/2011,25.925,26.369,25.47,25.697,9128319,0
8/18/2011,24.962,25.006,23.915,24.126,16801782,0
8/19/2011,23.557,24.626,23.286,23.497,14135359,0
8/22/2011,24.648,24.713,23.474,23.537,13347404,0
8/23/2011,23.748,24.482,23.621,24.482,12406712,0
8/24/2011,24.399,24.897,24.126,24.877,11601065,0
8/25/2011,25.006,25.155,24.191,24.297,11736993,0
8/26/2011,24.126,25.069,23.727,24.855,10235613,0
8/29/2011,25.488,26.053,25.238,26.031,7434926,0
8/30/2011,25.697,26.095,25.365,25.904,11398586,0
8/31/2011,26.238,27.093,26.196,26.824,14805599,0
9/1/2011,26.578,27,26.183,26.183,9535561,0
9/2/2011,25.499,25.708,25.036,25.249,8567208,0
9/6/2011,24.213,24.811,23.959,24.671,11431631,0
9/7/2011,25.204,25.708,25.12,25.667,7928385,0
9/8/2011,25.549,25.864,25.069,25.217,7499488,0
9/9/2011,24.793,24.941,24.104,24.278,11906424,0
9/12/2011,23.83,24.522,23.497,24.213,13819788,0
9/13/2011,24.255,24.544,23.85,24.377,10977021,0
9/14/2011,24.834,24.834,23.938,24.586,12119077,0
9/15/2011,24.962,25.175,24.691,25.111,9484177,0
9/16/2011,25.217,25.344,24.775,25.091,11306388,0
9/19/2011,24.586,24.626,23.895,24.278,11271867,0
9/20/2011,24.255,24.359,23.515,23.577,10882406,0
9/21/2011,23.557,23.767,22.719,22.719,13078146,0
9/22/2011,21.752,21.946,20.833,21.19,29127710,0
9/23/2011,21.02,21.612,20.857,21.104,18961814,0
9/26/2011,21.466,21.903,20.772,21.903,15370483,0
9/27/2011,22.528,22.804,21.775,21.968,14752135,0
9/28/2011,21.99,22.094,20.857,20.879,16131822,0
9/29/2011,21.508,21.549,20.541,21.084,16127593,0
9/30/2011,20.81,20.957,20.029,20.05,17945294,0
10/3/2011,19.724,19.766,18.55,18.655,25695959,0
10/4/2011,18.204,19.193,17.72,19.108,23802703,0
10/5/2011,19.193,19.823,18.897,19.633,20258175,0
10/6/2011,19.864,20.957,19.234,20.707,33209506,0
10/7/2011,21.359,21.466,19.934,20.352,21401700,0
10/10/2011,21.02,21.21,20.772,21.145,14083966,0
10/11/2011,21.02,21.881,20.812,21.594,25999375,0
10/12/2011,20.812,21.594,20.395,21.064,52372364,0
10/13/2011,20.959,21.272,20.499,21.168,20295481,0
10/14/2011,21.572,21.839,21.04,21.508,18214984,0
10/17/2011,21.632,21.652,20.018,20.08,26990933,0
10/18/2011,20.311,21.381,20.018,21.252,22939721,0
10/19/2011,21.104,21.168,20.395,20.478,16724562,0
10/20/2011,20.794,21.02,20.395,20.857,17467492,0
10/21/2011,21.25,21.444,21.062,21.444,13663832,0
10/24/2011,21.652,22.342,21.486,22.181,17497099,0
10/25/2011,22.094,22.139,21.228,21.25,15147035,0
10/26/2011,21.694,21.881,21.143,21.717,13777952,0
10/27/2011,22.893,24.068,22.873,23.772,29827095,0
10/28/2011,23.562,24.449,23.437,24.264,15528989,0
10/31/2011,23.548,23.759,22.557,22.557,18667520,0
11/1/2011,21.423,22.447,21.062,21.797,22005402,0
11/2/2011,22.385,22.658,22.074,22.49,13234292,0
11/3/2011,22.828,22.977,22.204,22.85,12691313,0
11/4/2011,22.744,23.104,22.286,22.977,11878330,0
11/7/2011,22.828,23.171,22.242,22.595,16015479,0
11/8/2011,22.764,22.828,22.263,22.658,15744594,0
11/9/2011,21.925,22.094,21.359,21.444,16220989,0
11/10/2011,21.752,21.881,21.292,21.549,10898769,0
11/11/2011,21.694,22.385,21.694,22.286,10773877,0
11/14/2011,22.139,22.344,21.673,21.816,10960977,0
11/15/2011,21.65,21.99,21.423,21.775,11705096,0
11/16/2011,21.508,21.612,20.918,20.957,16457921,0
11/17/2011,21.102,21.228,20.138,20.222,18694173,0
11/18/2011,20.517,20.727,20.201,20.37,10620371,0
11/21/2011,20.033,20.16,19.487,19.907,15826509,0
11/22/2011,19.928,20.012,19.298,19.466,13890241,0
11/23/2011,19.129,19.234,18.646,18.667,17140211,0
11/25/2011,18.793,19.087,18.709,18.814,6207476,0
11/28/2011,19.718,20.097,19.571,19.885,14955909,0
11/29/2011,19.949,20.012,19.466,19.571,10055281,0
11/30/2011,20.391,21.066,20.37,21.066,17901855,0
12/1/2011,20.875,20.978,20.391,20.623,10316349,0
12/2/2011,20.978,21.188,20.789,20.832,12217786,0
12/5/2011,21.082,21.25,20.832,21.018,15679036,0
12/6/2011,20.875,21.082,20.724,20.852,10137466,0
12/7/2011,20.727,20.918,20.517,20.81,9991754,0
12/8/2011,20.667,20.748,19.801,19.907,14293734,0
12/9/2011,19.991,20.349,19.928,20.264,10662713,0
12/12/2011,19.949,19.97,19.381,19.654,10162242,0
12/13/2011,19.781,19.885,18.877,19.004,12057966,0
12/14/2011,18.897,19.255,18.646,18.793,20869352,0
12/15/2011,19.087,19.129,18.351,18.457,21473391,0
12/16/2011,18.688,18.855,18.33,18.519,19593888,0
12/19/2011,18.519,18.519,17.869,17.931,12214789,0
12/20/2011,18.12,18.709,18.12,18.667,16825815,0
12/21/2011,18.625,18.835,18.436,18.604,12495952,0
12/22/2011,18.75,18.897,18.497,18.709,15436429,0
12/23/2011,18.814,18.855,18.562,18.625,8824900,0
12/27/2011,18.583,18.793,18.436,18.477,8874271,0
12/28/2011,18.457,18.457,17.869,17.909,12435108,0
12/29/2011,17.972,18.225,17.972,18.141,8510594,0
12/30/2011,18.107,18.19,18.022,18.19,8832481,0
1/3/2012,18.793,19.487,18.688,19.402,22410836,0
1/4/2012,19.193,19.97,19.193,19.864,19635753,0
1/5/2012,19.612,19.928,19.319,19.676,12921208,0
1/6/2012,19.087,19.444,19.087,19.255,16738753,0
1/9/2012,19.444,19.928,19.381,19.823,26968895,0
1/10/2012,20.391,20.707,19.718,19.845,30532572,0
1/11/2012,19.881,20.325,19.671,20.24,13641803,0
1/12/2012,20.664,20.957,20.134,20.875,17160252,0
1/13/2012,20.664,20.746,20.282,20.599,15552949,0
1/17/2012,20.957,21.082,20.388,20.514,11546263,0
1/18/2012,20.578,21.082,20.517,21.062,12135567,0
1/19/2012,21.21,21.527,21.123,21.401,13385721,0
1/20/2012,21.292,21.464,21.143,21.379,11107483,0
1/23/2012,21.464,21.694,21.314,21.549,13618004,0
1/24/2012,21.336,21.652,21.121,21.594,9857017,0
1/25/2012,21.464,22.076,21.188,22.033,14336950,0
1/26/2012,22.41,22.577,21.549,21.775,12919460,0
1/27/2012,21.572,22.01,21.401,21.928,10334232,0
1/30/2012,21.632,21.905,21.486,21.696,9180347,0
1/31/2012,21.957,21.979,21.235,21.365,11939616,0
2/1/2012,21.652,21.775,21.444,21.508,11970513,0
2/2/2012,21.755,22.076,21.632,21.97,11540526,0
2/3/2012,22.368,22.748,22.141,22.683,17017542,0
2/6/2012,22.452,22.683,22.346,22.641,8851257,0
2/7/2012,22.557,22.683,22.368,22.49,11215479,0
2/8/2012,22.661,23.025,22.368,22.49,12805433,0
2/9/2012,22.62,22.728,22.206,22.43,9703267,0
2/10/2012,22.055,22.055,21.549,21.696,11009442,0
2/13/2012,22.01,22.033,21.696,21.775,9034052,0
2/14/2012,21.632,21.652,21.292,21.527,11730350,0
2/15/2012,21.717,21.717,21.292,21.292,12743655,0
2/16/2012,21.336,21.717,21.143,21.675,9591762,0
2/17/2012,21.861,21.905,21.292,21.401,9390157,0
2/21/2012,21.572,22.141,21.508,21.948,14138166,0
2/22/2012,22.033,22.096,21.652,21.883,10838646,0
2/23/2012,21.905,22.118,21.717,22.055,8646280,0
2/24/2012,22.055,22.288,21.948,21.993,9018495,0
2/27/2012,21.839,21.948,21.632,21.755,7380134,0
2/28/2012,21.839,22.01,21.717,21.861,8569618,0
2/29/2012,21.892,22.15,21.408,21.45,11647135,0
3/1/2012,21.612,21.717,21.423,21.652,9708100,0
3/2/2012,21.612,21.755,21.464,21.594,10643524,0
3/5/2012,21.444,21.444,20.724,20.81,14113580,0
3/6/2012,20.408,20.408,19.945,19.966,16099206,0
3/7/2012,20.134,20.24,19.923,20.134,14618608,0
3/8/2012,20.408,20.724,20.176,20.599,9222884,0
3/9/2012,20.664,21.059,20.577,20.683,10168196,0
3/12/2012,20.746,20.998,20.664,20.81,10051883,0
3/13/2012,21.082,21.839,20.976,21.732,19094601,0
3/14/2012,21.797,21.883,21.527,21.675,13751629,0
3/15/2012,21.696,21.883,21.444,21.819,12808065,0
3/16/2012,21.928,22.39,21.883,22.226,14675621,0
3/19/2012,22.163,22.661,22.163,22.346,8930280,0
3/20/2012,22.055,22.141,21.652,22.01,10168254,0
3/21/2012,22.01,22.033,21.612,21.652,8557737,0
3/22/2012,21.444,21.486,20.976,21.102,13605958,0
3/23/2012,21.121,21.632,20.998,21.314,9495305,0
3/26/2012,21.612,21.717,21.336,21.549,6532254,0
3/27/2012,21.612,21.732,21.208,21.208,9103977,0
3/28/2012,21.208,21.208,20.64,20.724,17276571,0
3/29/2012,20.622,21.272,20.556,21.143,13731851,0
3/30/2012,21.356,21.399,21.036,21.118,9559085,0
4/2/2012,20.976,21.594,20.934,21.444,8862797,0
4/3/2012,21.314,21.464,21.018,21.208,14294134,0
4/4/2012,20.857,21.066,20.581,20.686,11677051,0
4/5/2012,20.603,20.857,20.2,20.307,7844892,0
4/9/2012,20.05,20.493,19.945,20.24,9694033,0
4/10/2012,20.282,20.346,19.628,19.649,21724422,0
4/11/2012,20.957,21.401,20.83,20.875,37877970,0
4/12/2012,21.059,21.594,20.998,21.444,17829523,0
4/13/2012,21.25,21.359,20.704,20.769,12771019,0
4/16/2012,20.957,20.976,20.514,20.789,12775855,0
4/17/2012,20.901,21.235,20.879,21.066,9681521,0
4/18/2012,20.957,21.228,20.852,20.976,11324384,0
4/19/2012,20.976,21.102,20.451,20.577,15637836,0
4/20/2012,20.769,20.934,20.388,20.451,9440818,0
4/23/2012,20.114,20.388,19.966,20.304,10169637,0
4/24/2012,20.304,20.577,20.24,20.367,7085862,0
4/25/2012,20.599,20.789,20.388,20.704,9631304,0
4/26/2012,20.599,20.852,20.493,20.789,8368281,0
4/27/2012,20.814,20.879,20.455,20.56,8884951,0
4/30/2012,20.463,20.658,20.337,20.528,7768641,0
5/1/2012,20.54,21.106,20.391,21.022,13170540,0
5/2/2012,20.769,20.83,20.408,20.514,8626382,0
5/3/2012,20.581,20.603,20.137,20.2,8619918,0
5/4/2012,20.032,20.074,19.693,19.757,8325355,0
5/7/2012,19.629,19.842,19.397,19.672,8553317,0
5/8/2012,19.481,19.566,19.037,19.418,11917180,0
5/9/2012,19.122,19.546,18.974,19.292,10927644,0
5/10/2012,19.525,19.566,19.1,19.249,8431679,0
5/11/2012,19.017,19.418,19.017,19.165,7812393,0
5/14/2012,18.974,19.292,18.868,18.868,8884090,0
5/15/2012,18.91,19.058,18.361,18.424,13134949,0
5/16/2012,18.53,18.783,17.937,17.958,14293188,0
5/17/2012,18.022,18.424,17.811,17.979,12837819,0
5/18/2012,18.085,18.361,17.726,17.832,12733418,0
5/21/2012,17.958,18.212,17.875,18.19,7165949,0
5/22/2012,18.318,18.466,17.789,17.958,11712273,0
5/23/2012,17.768,18.212,17.578,18.212,11457021,0
5/24/2012,18.212,18.275,17.832,18.255,9156208,0
5/25/2012,18.065,18.339,18.065,18.255,7220788,0
5/29/2012,18.572,18.868,18.508,18.804,12171696,0
5/30/2012,18.53,18.594,18.043,18.149,8808896,0
5/31/2012,18.15,18.235,17.746,18.086,12188405,0
6/1/2012,17.746,17.937,17.536,17.556,11652436,0
6/4/2012,17.494,17.746,17.365,17.746,10766218,0
6/5/2012,17.811,18.022,17.6,17.875,7815822,0
6/6/2012,18.065,18.339,18.043,18.275,6432534,0
6/7/2012,18.615,18.847,18.022,18.085,10934994,0
6/8/2012,17.916,18.065,17.662,18.022,7874987,0
6/11/2012,18.212,18.361,17.578,17.6,8173067,0
6/12/2012,17.662,18.022,17.641,18.022,8549298,0
6/13/2012,17.832,18.212,17.789,17.937,8560783,0
6/14/2012,17.937,18.318,17.811,18.297,9155937,0
6/15/2012,18.466,18.656,18.297,18.656,8017282,0
6/18/2012,18.487,18.55,18.233,18.382,6639277,0
6/19/2012,18.466,18.91,18.424,18.826,7666589,0
6/20/2012,18.783,19.037,18.678,18.868,10092897,0
6/21/2012,18.783,18.804,18.022,18.085,10624852,0
6/22/2012,18.128,18.318,17.979,18.233,12195325,0
6/25/2012,17.958,17.979,17.684,17.746,7456721,0
6/26/2012,17.811,17.979,17.6,17.746,12071411,0
6/27/2012,17.811,18.171,17.515,18.043,9700630,0
6/28/2012,17.811,18.022,17.662,18.001,7784840,0
6/29/2012,18.361,18.508,18.171,18.508,12582839,0
7/2/2012,18.487,18.55,18.171,18.255,10095062,0
7/3/2012,18.405,19.041,18.383,18.829,8290772,0
7/5/2012,18.765,19.17,18.702,18.871,8949701,0
7/6/2012,18.594,18.594,18.212,18.466,11924061,0
7/9/2012,18.275,18.55,18.128,18.53,16711039,0
7/10/2012,18.656,18.783,17.641,17.768,27000596,0
7/11/2012,17.684,17.811,17.556,17.662,12465714,0
7/12/2012,17.515,17.726,17.365,17.556,12740701,0
7/13/2012,17.661,17.832,17.492,17.81,8870343,0
7/16/2012,17.789,17.811,17.556,17.621,7193232,0
7/17/2012,17.768,17.768,17.385,17.513,16318316,0
7/18/2012,17.492,17.746,17.385,17.62,7963252,0
7/19/2012,17.662,17.853,17.621,17.726,7818583,0
7/20/2012,17.576,17.704,17.45,17.47,6544714,0
7/23/2012,17.218,17.239,16.965,17.218,9568373,0
7/24/2012,17.194,17.28,16.854,16.961,13069486,0
7/25/2012,17.067,17.194,16.854,16.961,11084739,0
7/26/2012,17.237,17.344,16.941,17.323,10176163,0
7/27/2012,17.385,18.023,17.237,17.875,12927199,0
7/30/2012,17.916,17.937,17.555,17.875,6693538,0
7/31/2012,17.832,18.022,17.768,17.916,7046165,0
8/1/2012,18.023,18.213,17.768,17.895,13375079,0
8/2/2012,17.661,17.853,17.194,17.363,10185389,0
8/3/2012,17.64,17.937,17.535,17.768,6893911,0
8/6/2012,17.81,18.192,17.789,18.044,8520898,0
8/7/2012,18.128,18.341,18.044,18.257,6892195,0
8/8/2012,18.15,18.681,18.065,18.681,9997697,0
8/9/2012,18.659,18.914,18.618,18.808,7960142,0
8/10/2012,18.618,19.062,18.426,19.062,8582697,0
8/13/2012,18.914,19.041,18.681,18.744,5075348,0
8/14/2012,18.871,18.957,18.319,18.448,5698166,0
8/15/2012,18.383,18.596,18.319,18.532,4077938,0
8/16/2012,18.488,18.744,18.448,18.618,5164267,0
8/17/2012,18.596,18.787,18.468,18.574,5120213,0
8/20/2012,18.553,18.744,18.448,18.681,4263232,0
8/21/2012,18.744,19,18.681,18.724,6512609,0
8/22/2012,18.618,18.829,18.405,18.829,6267443,0
8/23/2012,18.681,18.724,18.298,18.319,5931149,0
8/24/2012,18.277,18.426,18.15,18.319,4912001,0
8/27/2012,18.405,18.426,17.958,18.001,5584567,0
8/28/2012,17.98,18.192,17.937,18.044,4865700,0
8/29/2012,18.086,18.235,17.937,18.128,5980898,0
8/30/2012,17.98,18.044,17.81,17.916,4676979,0
8/31/2012,18.107,18.257,17.895,18.172,7966658,0
9/4/2012,18.172,18.172,17.853,17.875,5572871,0
9/5/2012,17.895,18.15,17.832,18.086,5665927,0
9/6/2012,18.235,18.681,18.235,18.596,6510140,0
9/7/2012,18.744,19.317,18.744,19.317,12308014,0
9/10/2012,19.275,19.763,19.17,19.211,13945339,0
9/11/2012,19.36,19.955,19.297,19.806,9664882,0
9/12/2012,20.039,20.082,19.508,19.849,8742873,0
9/13/2012,19.785,20.548,19.742,20.442,13986147,0
9/14/2012,20.805,21.077,20.762,20.889,13997703,0
9/17/2012,20.634,20.783,20.294,20.337,8867455,0
9/18/2012,20.018,20.379,19.806,20.145,9950486,0
9/19/2012,20.4,20.484,20.103,20.103,7283113,0
9/20/2012,19.891,19.976,19.487,19.635,9830889,0
9/21/2012,19.827,19.891,19.317,19.381,10793698,0
9/24/2012,19.211,19.381,19.147,19.233,7368379,0
9/25/2012,19.423,19.508,18.702,18.765,10933723,0
9/26/2012,18.659,19.062,18.363,18.871,12078703,0
9/27/2012,18.871,19.147,18.724,19.084,8708394,0
9/28/2012,18.914,19,18.765,18.808,7120691,0
10/1/2012,18.979,19.254,18.808,18.914,8013330,0
10/2/2012,19.041,19.084,18.659,18.787,6482294,0
10/3/2012,18.829,18.893,18.51,18.639,6860717,0
10/4/2012,18.765,19.338,18.702,19.254,11504493,0
10/5/2012,19.552,19.827,19.17,19.297,9090341,0
10/8/2012,19.147,19.572,19.105,19.36,6714640,0
10/9/2012,19.508,19.635,19.297,19.381,15115908,0
10/10/2012,19.211,19.233,18.383,18.488,22685856,0
10/11/2012,18.639,18.85,18.488,18.618,7341456,0
10/12/2012,18.639,18.808,18.383,18.448,7252594,0
10/15/2012,18.51,18.702,18.319,18.681,6881980,0
10/16/2012,18.744,19.041,18.702,18.979,7883099,0
10/17/2012,19.147,19.572,19.041,19.487,7722095,0
10/18/2012,19.338,19.678,19.254,19.552,7414647,0
10/19/2012,19.487,19.53,18.363,19.126,7455296,0
10/22/2012,19.062,19.423,19.02,19.317,7496416,0
10/23/2012,18.957,18.979,18.639,18.639,11039098,0
10/24/2012,18.787,18.936,18.426,18.468,9534642,0
10/25/2012,18.596,18.702,18.363,18.532,5731829,0
10/26/2012,18.468,18.659,18.319,18.363,6697435,0
10/31/2012,18.468,18.553,18.234,18.256,7546149,0
11/1/2012,18.363,18.767,18.298,18.639,8405847,0
11/2/2012,18.767,18.788,18.363,18.426,6402936,0
11/5/2012,18.319,18.532,18.298,18.341,7818496,0
11/6/2012,18.468,18.745,18.363,18.618,9312780,0
11/7/2012,18.341,18.383,18.043,18.064,11615643,0
11/8/2012,18.085,18.234,17.68,17.873,8725087,0
11/9/2012,17.723,18.256,17.723,17.957,8561435,0
11/12/2012,17.957,18.064,17.852,17.957,4029930,0
11/13/2012,17.808,17.978,17.68,17.702,5219186,0
11/14/2012,17.743,17.808,17.255,17.319,6651783,0
11/15/2012,17.276,17.446,17.084,17.147,6952427,0
11/16/2012,17.19,17.467,16.998,17.424,10760207,0
11/19/2012,17.617,17.787,17.488,17.766,6857424,0
11/20/2012,17.702,17.702,17.34,17.574,6633408,0
11/21/2012,17.617,17.723,17.51,17.617,4042371,0
11/23/2012,17.743,17.787,17.595,17.787,3671683,0
11/26/2012,17.743,17.787,17.574,17.702,5619036,0
11/27/2012,17.68,17.935,17.617,17.638,5071617,0
11/28/2012,17.488,17.914,17.382,17.894,8207112,0
11/29/2012,18.043,18.107,17.787,17.894,6336401,0
11/30/2012,17.914,18,17.723,17.914,5735895,0
12/3/2012,18,18,17.787,17.914,6406967,0
12/4/2012,17.852,18.085,17.787,17.935,5164138,0
12/5/2012,17.978,18.363,17.957,18.256,8116597,0
12/6/2012,18.234,18.319,18.064,18.256,5592272,0
12/7/2012,18.234,18.298,18,18.107,5711897,0
12/10/2012,18.022,18.319,18.022,18.256,5582995,0
12/11/2012,18.256,18.575,18.212,18.489,8076516,0
12/12/2012,18.553,18.575,18.341,18.426,6749875,0
12/13/2012,18.405,18.553,18.234,18.298,5723776,0
12/14/2012,18.319,18.639,18.298,18.618,6236238,0
12/17/2012,18.682,18.724,18.363,18.639,7683272,0
12/18/2012,18.639,18.981,18.639,18.981,8770845,0
12/19/2012,18.831,18.852,18.363,18.405,12871389,0
12/20/2012,18.405,18.532,18.319,18.532,6991457,0
12/21/2012,18.426,18.448,18.128,18.256,8954617,0
12/24/2012,18.171,18.405,18.149,18.363,3785715,0
12/26/2012,18.405,18.745,18.405,18.597,6777146,0
12/27/2012,18.639,18.66,18.171,18.363,7716892,0
12/28/2012,18.256,18.319,18.085,18.107,4720032,0
12/31/2012,18.149,18.51,18.064,18.489,9080886,0
1/2/2013,18.916,19.15,18.831,19.15,9879821,0
1/3/2013,19.086,19.491,19.065,19.321,10470627,0
1/4/2013,19.406,19.768,19.384,19.725,8608070,0
1/7/2013,19.725,19.789,19.384,19.384,10221757,0
1/8/2013,19.513,19.576,19.342,19.384,15945649,0
1/9/2013,19.874,19.874,19.299,19.342,19610985,0
1/10/2013,19.427,19.427,19.002,19.108,13593769,0
1/11/2013,19.193,19.214,18.938,19.043,9264786,0
1/14/2013,19.128,19.214,18.938,19.002,8786460,0
1/15/2013,18.894,19.065,18.873,19.002,6192720,0
1/16/2013,18.916,19.002,18.831,18.916,6172379,0
1/17/2013,19.002,19.15,18.959,19.043,8383526,0
1/18/2013,19.108,19.214,18.981,19.173,10433467,0
1/22/2013,19.236,19.64,19.086,19.598,10809944,0
1/23/2013,19.64,19.683,19.384,19.491,5587966,0
1/24/2013,19.491,19.598,19.193,19.257,6320476,0
1/25/2013,19.321,19.342,19.173,19.236,6121750,0
1/28/2013,19.321,19.363,18.894,18.959,7614335,0
1/29/2013,19.043,19.108,18.916,18.916,5233726,0
1/30/2013,18.981,19.086,18.703,18.745,7844757,0
1/31/2013,18.703,18.916,18.682,18.831,6117907,0
2/1/2013,18.938,19.173,18.873,19.173,8554319,0
2/4/2013,19.002,19.065,18.831,18.873,7079375,0
2/5/2013,18.916,19.108,18.831,19.043,7638340,0
2/6/2013,18.959,19.193,18.959,19.151,7842119,0
2/7/2013,19.108,19.173,18.959,19.022,6685120,0
2/8/2013,19.065,19.173,19.022,19.108,4679852,0
2/11/2013,19.022,19.086,18.938,18.959,3920837,0
2/12/2013,18.959,19.322,18.915,19.3,7607053,0
2/13/2013,19.343,19.45,19.3,19.45,8806672,0
2/14/2013,19.386,20.027,19.322,19.856,14558570,0
2/15/2013,19.963,20.006,19.663,19.92,13934955,0
2/19/2013,19.898,19.92,19.343,19.365,11318043,0
2/20/2013,19.386,19.407,18.702,18.724,13779478,0
2/21/2013,18.702,18.851,18.382,18.509,12489713,0
2/22/2013,18.638,18.659,18.404,18.466,8533180,0
2/25/2013,18.595,18.638,17.975,17.996,11292674,0
2/26/2013,18.104,18.168,17.847,17.975,10254249,0
2/27/2013,17.975,18.317,17.954,18.254,8342162,0
2/28/2013,18.231,18.382,18.104,18.21,10560509,0
3/1/2013,18.06,18.168,17.91,18.04,9846248,0
3/4/2013,17.932,17.996,17.739,17.847,9539157,0
3/5/2013,18.018,18.06,17.847,17.847,7741349,0
3/6/2013,18.04,18.446,17.932,18.317,7591021,0
3/7/2013,18.382,18.509,18.295,18.466,5499126,0
3/8/2013,18.552,18.595,18.382,18.404,7251165,0
3/11/2013,18.404,18.552,18.338,18.53,5158930,0
3/12/2013,18.53,18.595,18.317,18.424,5356994,0
3/13/2013,18.382,18.446,18.125,18.254,6125965,0
3/14/2013,18.21,18.317,18.188,18.274,6102429,0
3/15/2013,18.274,18.446,18.21,18.446,6021588,0
3/18/2013,18.168,18.488,18.168,18.295,5860043,0
3/19/2013,18.295,18.424,17.996,18.125,9718655,0
3/20/2013,18.21,18.36,18.125,18.254,8182003,0
3/21/2013,18.168,18.254,18.06,18.06,4167536,0
3/22/2013,18.104,18.168,17.996,18.06,5052297,0
3/25/2013,18.125,18.125,17.891,17.996,4408856,0
3/26/2013,18.04,18.125,17.847,17.996,8717056,0
3/27/2013,17.869,18.21,17.804,18.146,5239275,0
3/28/2013,18.04,18.274,17.975,18.21,7488937,0
4/1/2013,18.188,18.254,17.804,17.932,9938249,0
4/2/2013,17.996,17.996,17.676,17.739,8187440,0
4/3/2013,17.739,17.783,17.526,17.676,8802062,0
4/4/2013,17.718,17.932,17.526,17.569,10692772,0
4/5/2013,17.398,17.718,17.313,17.612,11341670,0
4/8/2013,17.739,17.975,17.526,17.932,19293247,0
4/9/2013,17.739,18.168,17.697,17.932,19456194,0
4/10/2013,18.018,18.104,17.739,17.761,9748310,0
4/11/2013,17.739,17.954,17.676,17.783,6170405,0
4/12/2013,17.697,17.783,17.462,17.569,10036382,0
4/15/2013,17.376,17.462,17.12,17.184,15187158,0
4/16/2013,17.249,17.526,17.227,17.313,10679842,0
4/17/2013,17.184,17.27,16.949,17.013,12749292,0
4/18/2013,17.099,17.27,16.886,17.162,8927002,0
4/19/2013,17.292,17.334,17.099,17.27,7327737,0
4/22/2013,17.354,17.419,17.077,17.334,6905039,0
4/23/2013,17.354,17.462,17.184,17.354,7605858,0
4/24/2013,17.354,18.06,17.354,17.975,10310276,0
4/25/2013,17.996,18.168,17.826,17.932,8607369,0
4/26/2013,17.847,17.869,17.655,17.676,7085856,0
4/29/2013,17.718,18.04,17.676,17.996,5649451,0
4/30/2013,17.91,18.21,17.761,18.169,6971827,0
5/1/2013,18.06,18.21,17.783,18.018,9443440,0
5/2/2013,18.082,18.146,17.891,18.082,4746804,0
5/3/2013,18.21,18.595,18.168,18.424,9907092,0
5/6/2013,18.509,18.638,18.382,18.574,4880380,0
5/7/2013,18.574,18.702,18.404,18.466,5771164,0
5/8/2013,18.488,18.98,18.488,18.959,9786637,0
5/9/2013,18.915,19.043,18.765,18.85,7233212,0
5/10/2013,18.829,18.872,18.444,18.658,6796489,0
5/13/2013,18.572,18.615,18.251,18.293,5880995,0
5/14/2013,18.272,18.444,18.229,18.358,5048067,0
5/15/2013,18.315,18.336,18.122,18.229,5244811,0
5/16/2013,18.101,18.465,18.015,18.229,7834640,0
5/17/2013,18.358,18.572,18.336,18.465,5868514,0
5/20/2013,18.465,18.808,18.465,18.787,7715321,0
5/21/2013,18.829,18.959,18.615,18.787,6456725,0
5/22/2013,18.787,19.043,18.507,18.637,10745519,0
5/23/2013,18.401,18.422,18.187,18.315,9795673,0
5/24/2013,18.251,18.401,18.122,18.187,6396522,0
5/28/2013,18.401,18.465,18.251,18.422,8602442,0
5/29/2013,18.358,18.615,18.315,18.401,6328432,0
5/30/2013,18.272,18.358,18.143,18.207,8155970,0
5/31/2013,18.17,18.491,18.126,18.234,8446621,0
6/3/2013,18.293,18.422,18.079,18.272,7363610,0
6/4/2013,18.229,18.293,17.908,17.972,6300629,0
6/5/2013,17.887,17.928,17.521,17.586,9672086,0
6/6/2013,17.608,17.735,17.521,17.714,6584938,0
6/7/2013,17.758,17.908,17.586,17.866,4553742,0
6/10/2013,17.887,17.993,17.65,17.928,5098429,0
6/11/2013,17.693,17.8,17.608,17.65,5548230,0
6/12/2013,17.779,17.822,17.5,17.543,5433961,0
6/13/2013,17.543,17.735,17.5,17.586,7039260,0
6/14/2013,17.714,17.8,17.392,17.414,7766320,0
6/17/2013,17.586,17.608,17.37,17.392,6019434,0
6/18/2013,17.414,17.629,17.37,17.608,5802950,0
6/19/2013,17.521,17.629,17.392,17.392,7810330,0
6/20/2013,17.243,17.328,17.092,17.199,18389686,0
6/21/2013,17.286,17.392,17.114,17.114,20963561,0
6/24/2013,17.072,17.092,16.534,16.707,13937829,0
6/25/2013,16.878,17.007,16.793,16.985,7867506,0
6/26/2013,17.072,17.072,16.557,16.62,11075898,0
6/27/2013,16.728,16.878,16.642,16.878,6478565,0
6/28/2013,16.843,16.951,16.737,16.822,6753832,0
7/1/2013,16.793,16.963,16.686,16.857,6679093,0
7/2/2013,16.728,16.922,16.599,16.728,7356983,0
7/3/2013,16.471,16.557,16.364,16.535,5365038,0
7/5/2013,16.663,16.75,16.428,16.75,6947535,0
7/8/2013,16.899,17.029,16.728,16.985,11197080,0
7/9/2013,17.136,17.179,16.686,16.963,18826112,0
7/10/2013,16.921,17.029,16.813,16.985,6849193,0
7/11/2013,17.199,17.392,17.114,17.37,8564245,0
7/12/2013,17.328,17.457,17.199,17.37,8933870,0
7/15/2013,17.35,17.543,17.328,17.521,3503667,0
7/16/2013,17.521,17.543,17.307,17.392,4866192,0
7/17/2013,17.435,17.608,17.414,17.565,4850284,0
7/18/2013,17.565,17.693,17.543,17.608,5526030,0
7/19/2013,17.65,17.65,17.243,17.307,11075552,0
7/22/2013,17.37,17.457,17.307,17.414,3789023,0
7/23/2013,17.479,17.608,17.37,17.457,6459890,0
7/24/2013,17.457,17.457,17.179,17.265,5570189,0
7/25/2013,17.243,17.392,17.007,17.221,5757306,0
7/26/2013,17.156,17.329,17.072,17.307,4071143,0
7/29/2013,17.286,17.286,17.156,17.243,3914068,0
7/30/2013,17.243,17.286,17.114,17.221,5375048,0
7/31/2013,17.199,17.328,17.029,17.05,6935508,0
8/1/2013,17.156,17.329,17.007,17.05,8424175,0
8/2/2013,17.029,17.221,16.963,17.092,5622260,0
8/5/2013,17.029,17.179,16.963,17.156,8990358,0
8/6/2013,17.136,17.221,16.963,16.963,7409432,0
8/7/2013,16.963,17.222,16.749,16.77,9534918,0
8/8/2013,16.921,17.051,16.705,17.029,8714115,0
8/9/2013,17.051,17.696,17.051,17.696,17873844,0
8/12/2013,17.717,17.825,17.61,17.782,10083289,0
8/13/2013,17.825,17.846,17.481,17.545,8004889,0
8/14/2013,17.567,17.738,17.372,17.567,5963215,0
8/15/2013,17.416,17.61,17.244,17.567,7592765,0
8/16/2013,17.394,17.481,17.115,17.481,13885702,0
8/19/2013,17.372,17.416,17.072,17.093,8637729,0
8/20/2013,17.115,17.266,17.051,17.222,7140327,0
8/21/2013,17.157,17.222,16.856,16.877,11189382,0
8/22/2013,17.051,17.351,17.029,17.287,8981664,0
8/23/2013,17.309,17.481,17.244,17.33,5175624,0
8/26/2013,17.372,17.481,17.309,17.351,5969869,0
8/27/2013,17.2,17.287,17.007,17.051,7764866,0
8/28/2013,17.029,17.244,17.007,17.072,6274083,0
8/29/2013,17.051,17.093,16.77,16.813,11969324,0
8/30/2013,16.886,16.93,16.584,16.627,20247360,0
9/3/2013,16.77,16.877,16.576,16.619,13381727,0
9/4/2013,16.77,16.877,16.64,16.877,13240784,0
9/5/2013,16.856,17.029,16.813,16.943,10407577,0
9/6/2013,17.007,17.115,16.899,17.051,8083236,0
9/9/2013,17.136,17.545,17.093,17.394,17442037,0
9/10/2013,17.309,17.437,17.136,17.351,13254854,0
9/11/2013,17.309,17.632,17.244,17.632,12418712,0
9/12/2013,17.481,17.652,17.416,17.567,7318224,0
9/13/2013,17.545,17.61,17.351,17.394,6960115,0
9/16/2013,17.588,17.61,17.416,17.437,7223943,0
9/17/2013,17.437,17.869,17.437,17.782,10362330,0
9/18/2013,17.738,18.535,17.696,18.428,18096336,0
9/19/2013,18.535,18.686,18.083,18.17,15368030,0
9/20/2013,18.105,18.17,17.782,17.846,21914364,0
9/23/2013,17.761,18.019,17.761,17.825,6082624,0
9/24/2013,17.803,18.083,17.782,17.869,7136190,0
9/25/2013,17.932,18.083,17.869,17.932,5187652,0
9/26/2013,17.932,17.997,17.738,17.803,7173061,0
9/27/2013,17.761,17.825,17.61,17.652,6556203,0
9/30/2013,17.491,17.706,17.426,17.535,9247184,0
10/1/2013,17.437,17.632,17.309,17.588,7472218,0
10/2/2013,17.072,17.372,16.985,17.266,17736169,0
10/3/2013,17.2,17.244,16.834,16.921,15712248,0
10/4/2013,17.007,17.351,16.963,17.136,9269289,0
10/7/2013,17.007,17.222,16.877,17.157,17072992,0
10/8/2013,17.244,17.244,16.963,17.093,16736354,0
10/9/2013,17.588,17.869,17.416,17.437,30803691,0
10/10/2013,17.61,18.126,17.567,17.975,18978385,0
10/11/2013,17.954,18.126,17.738,17.91,12742001,0
10/14/2013,17.803,18.276,17.803,18.19,9030664,0
10/15/2013,18.234,18.342,17.975,18.04,11807532,0
10/16/2013,18.019,18.385,18.019,18.363,11625472,0
10/17/2013,18.256,18.513,18.234,18.491,9529854,0
10/18/2013,18.6,18.686,18.363,18.579,9878573,0
10/21/2013,18.6,18.686,18.385,18.513,7541111,0
10/22/2013,18.622,20.731,18.6,20.15,43732848,0
10/23/2013,19.913,19.999,19.375,19.956,25667155,0
10/24/2013,19.999,20.085,19.482,19.913,13172418,0
10/25/2013,19.913,20.065,19.677,19.891,10802973,0
10/28/2013,19.849,20.753,19.827,20.581,19913800,0
10/29/2013,20.603,20.731,20.365,20.538,11164733,0
10/30/2013,20.387,20.647,20.15,20.365,10790148,0
10/31/2013,20.385,20.536,19.975,20.018,12016883,0
11/1/2013,20.042,20.17,19.698,19.956,10241470,0
11/4/2013,20.085,21.464,20.065,21.356,25584157,0
11/5/2013,21.136,21.29,20.731,21.051,11807631,0
11/6/2013,21.224,21.311,20.775,20.861,9289744,0
11/7/2013,20.276,20.406,19.175,19.326,24526674,0
11/8/2013,19.499,19.606,18.96,19.565,10965494,0
11/11/2013,19.606,19.953,19.456,19.499,8308734,0
11/12/2013,19.478,19.565,19.111,19.261,8379488,0
11/13/2013,19.089,19.434,18.96,19.413,6692266,0
11/14/2013,19.521,19.543,19.197,19.392,7892677,0
11/15/2013,19.37,19.651,19.37,19.499,5933890,0
11/18/2013,19.565,19.628,19.284,19.326,7143956,0
11/19/2013,19.326,20.082,19.326,19.715,11819057,0
11/20/2013,19.628,19.737,19.478,19.543,7154749,0
11/21/2013,19.672,19.865,19.586,19.694,11956495,0
11/22/2013,19.672,20.018,19.586,19.953,11258255,0
11/25/2013,21.009,21.051,20.558,20.709,19408504,0
11/26/2013,20.645,20.883,20.363,20.839,17196515,0
11/27/2013,20.861,21.115,20.775,20.816,11109293,0
11/29/2013,20.907,20.989,20.731,20.753,4041695,0
12/2/2013,20.775,20.839,20.536,20.623,9596893,0
12/3/2013,20.578,20.669,20.127,20.341,15493915,0
12/4/2013,20.19,20.558,20.147,20.211,13872132,0
12/5/2013,20.211,20.299,20.104,20.19,9894739,0
12/6/2013,20.385,20.471,20.19,20.211,7808937,0
12/9/2013,20.299,20.558,20.255,20.471,7354185,0
12/10/2013,20.449,20.775,20.427,20.645,7820802,0
12/11/2013,20.686,20.753,20.104,20.168,7955083,0
12/12/2013,20.104,20.385,20.061,20.234,6983907,0
12/13/2013,20.211,20.536,20.168,20.536,9678061,0
12/16/2013,20.578,20.775,20.536,20.669,7819923,0
12/17/2013,20.623,21.051,20.536,20.945,10236206,0
12/18/2013,20.945,21.29,20.861,21.224,12113275,0
12/19/2013,21.136,21.703,21.095,21.531,11452275,0
12/20/2013,21.619,21.764,21.423,21.466,8976658,0
12/23/2013,21.576,21.961,21.488,21.872,8273607,0
12/24/2013,22.026,22.456,21.984,22.37,6618574,0
12/26/2013,22.415,22.649,22.308,22.519,5653959,0
12/27/2013,22.456,23.108,22.456,23.086,8794053,0
12/30/2013,23.064,23.257,22.692,22.737,6722263,0
12/31/2013,22.782,23.108,22.739,22.957,4915848,0
1/2/2014,22.737,22.846,22.266,22.737,10326034,0
1/3/2014,22.757,23.043,22.628,22.823,5856833,0
1/6/2014,22.957,23.064,22.606,22.737,6988800,0
1/7/2014,22.779,22.891,22.497,22.757,8164373,0
1/8/2014,22.67,23.492,22.628,23.388,16166763,0
1/9/2014,23.366,23.535,22.67,23.086,23060600,0
1/10/2014,21.554,22.026,21.224,21.83,34540638,0
1/13/2014,22.004,22.136,21.703,21.807,11222142,0
1/14/2014,21.939,22.37,21.939,22.288,8454855,0
1/15/2014,22.392,22.891,22.37,22.868,14821808,0
1/16/2014,22.868,23.837,22.846,23.837,18470281,0
1/17/2014,23.815,24.895,23.815,24.528,25034605,0
1/21/2014,25.44,26.582,25.417,26.196,59622773,0
1/22/2014,26.367,26.602,25.931,26.389,26172777,0
1/23/2014,26.039,26.389,25.889,26.062,27012057,0
1/24/2014,25.717,25.869,24.615,24.704,28666648,0
1/27/2014,24.851,25.526,24.551,25.137,12967118,0
1/28/2014,25.44,25.676,25.288,25.587,8146611,0
1/29/2014,25.137,26.407,25.006,25.889,20586196,0
1/30/2014,26.018,26.062,25.544,25.804,10755742,0
1/31/2014,25.049,25.484,24.724,24.851,15290530,0
2/3/2014,24.873,25.309,24.188,24.255,12312394,0
2/4/2014,24.319,24.851,24.233,24.724,9214601,0
2/5/2014,24.682,24.724,23.662,23.902,16901848,0
2/6/2014,23.968,24.379,23.77,23.924,10213143,0
2/7/2014,23.991,24.276,23.924,24.231,7132498,0
2/10/2014,24.276,24.444,23.446,23.947,10242501,0
2/11/2014,24.317,24.724,24.097,24.528,9501946,0
2/12/2014,24.573,24.851,24.276,24.402,7450128,0
2/13/2014,24.097,24.786,24.075,24.682,5521520,0
2/14/2014,24.704,24.873,24.466,24.615,5296576,0
2/18/2014,24.528,24.769,24.276,24.682,6604034,0
2/19/2014,24.637,25.977,24.551,25.464,15438920,0
2/20/2014,25.464,25.634,25.115,25.506,10295366,0
2/21/2014,25.634,25.807,25.4,25.4,9367383,0
2/24/2014,25.378,25.589,25.179,25.484,7758053,0
2/25/2014,25.42,25.529,25.029,25.159,9852559,0
2/26/2014,25.224,26.327,24.984,26.089,15157357,0
2/27/2014,25.977,26.327,25.787,26.044,7144314,0
2/28/2014,25.913,26.022,25.311,25.42,8784851,0
3/3/2014,25.006,25.464,24.807,25.159,8524430,0
3/4/2014,25.356,25.742,25.247,25.546,8562140,0
3/5/2014,25.529,26.288,25.356,26.201,9254936,0
3/6/2014,26.394,26.761,26.089,26.111,18349791,0
3/7/2014,26.178,26.453,25.699,26.327,15813415,0
3/10/2014,26.022,26.044,25.356,25.849,11639698,0
3/11/2014,25.956,26.761,25.807,26.394,14939854,0
3/12/2014,26.133,26.804,26.089,26.349,8916197,0
3/13/2014,26.412,26.476,25.506,25.678,9402679,0
3/14/2014,25.807,25.871,25.137,25.634,10586863,0
3/17/2014,25.764,26.089,25.634,25.764,5610912,0
3/18/2014,25.807,26.044,25.634,25.977,4621496,0
3/19/2014,26,26.022,25.464,25.634,7368397,0
3/20/2014,25.464,25.956,25.378,25.787,7916614,0
3/21/2014,26.111,26.201,25.849,26,14974851,0
3/24/2014,26.133,26.476,25.849,26,13345147,0
3/25/2014,26.111,26.412,26,26.022,9716822,0
3/26/2014,26.223,26.306,25.656,25.678,6782400,0
3/27/2014,26.394,27.449,26.244,27.258,23346284,0
3/28/2014,27.449,27.605,26.846,27.023,15514768,0
3/31/2014,27.104,28.081,27.084,27.863,18361014,0
4/1/2014,28.036,28.533,27.694,28.234,11315354,0
4/2/2014,27.716,27.929,27.516,27.825,12231434,0
4/3/2014,27.78,27.907,27.471,27.583,9755166,0
4/4/2014,27.738,28.301,27.303,27.345,7575971,0
4/7/2014,27.364,27.716,26.761,27.002,14048172,0
4/8/2014,27.104,27.694,26.783,27.127,13622385,0
4/9/2014,28.322,28.489,27.78,28.147,23044271,0
4/10/2014,28.147,28.234,27.449,27.494,12318337,0
4/11/2014,27.127,27.303,26.718,27.147,20835917,0
4/14/2014,27.169,27.971,27.065,27.843,13706632,0
4/15/2014,27.738,28.322,27.516,28.256,14902872,0
4/16/2014,28.343,29.103,28.322,29.058,17019727,0
4/17/2014,29.232,29.614,28.925,29.358,18925368,0
4/21/2014,29.34,29.439,29.145,29.21,6359824,0
4/22/2014,29.188,29.461,28.97,29.255,10952066,0
4/23/2014,29.255,29.528,29.08,29.505,5843806,0
4/24/2014,29.548,29.658,29.358,29.399,5685090,0
4/25/2014,29.255,29.255,28.619,28.861,10607262,0
4/28/2014,28.97,28.97,28.256,28.663,10029000,0
4/29/2014,28.749,29.125,28.533,29.103,5056280,0
4/30/2014,29.015,29.21,28.925,29.165,8852950,0
5/1/2014,29.125,29.528,28.97,29.528,5246882,0
5/2/2014,29.592,30.077,29.483,29.703,5912076,0
5/5/2014,29.483,29.592,29.188,29.298,5600865,0
5/6/2014,29.298,29.298,28.794,28.816,6063474,0
5/7/2014,28.861,29.036,28.556,28.839,9140417,0
5/8/2014,28.816,29.276,28.707,28.816,5454992,0
5/9/2014,28.816,29.036,28.596,28.749,4385898,0
5/12/2014,29.165,29.99,29.145,29.968,9289647,0
5/13/2014,30.119,30.272,29.772,29.923,5167130,0
5/14/2014,29.945,29.945,29.361,29.421,6461639,0
5/15/2014,29.32,29.361,28.425,28.903,6151277,0
5/16/2014,28.861,29.232,28.596,29.188,7755566,0
5/19/2014,29.058,29.361,29.058,29.32,5504316,0
5/20/2014,29.08,29.188,28.254,28.533,16068209,0
5/21/2014,28.707,29.036,28.32,28.467,4904581,0
5/22/2014,28.686,28.816,28.489,28.707,3745438,0
5/23/2014,28.641,29.383,28.596,29.343,5088095,0
5/27/2014,29.343,29.728,29.21,29.255,5339666,0
5/28/2014,29.21,29.298,28.947,29.015,4304098,0
5/29/2014,29.036,29.463,28.903,29.463,3501240,0
5/30/2014,29.343,29.53,29.103,29.53,4440634,0
6/2/2014,29.88,30.101,29.361,30.012,6535093,0
6/3/2014,29.858,29.88,29.383,29.616,4954653,0
6/4/2014,29.53,30.057,29.383,29.99,3641136,0
6/5/2014,29.945,30.661,29.795,30.382,5904002,0
6/6/2014,30.272,31.139,30.25,31.139,7325381,0
6/9/2014,31.117,31.639,30.94,31.139,5255006,0
6/10/2014,30.94,31.095,30.617,30.877,3702994,0
6/11/2014,30.769,31.005,30.617,30.769,3775215,0
6/12/2014,30.617,30.792,30.227,30.401,4712691,0
6/13/2014,30.575,31.594,30.53,31.511,6644982,0
6/16/2014,31.444,31.511,31.072,31.139,3439088,0
6/17/2014,31.184,31.511,30.983,31.424,3405727,0
6/18/2014,31.27,31.832,31.005,31.768,5187988,0
6/19/2014,31.897,31.919,31.292,31.381,5892639,0
6/20/2014,31.529,31.791,31.381,31.724,6834527,0
6/23/2014,31.855,32.093,31.791,32.049,3528081,0
6/24/2014,32.049,32.093,31.337,31.401,4405740,0
6/25/2014,31.292,31.679,31.139,31.572,3771148,0
6/26/2014,32.789,32.944,31.982,32.417,13312755,0
6/27/2014,32.379,32.548,32.004,32.399,8253083,0
6/30/2014,32.313,32.335,31.855,32.313,5972901,0
7/1/2014,32.399,32.548,32.004,32.114,4792684,0
7/2/2014,32.226,32.313,32.114,32.226,4791131,0
7/3/2014,32.313,32.699,32.181,32.504,3602158,0
7/7/2014,32.526,32.657,31.897,31.982,7593370,0
7/8/2014,32.049,32.313,31.594,32.226,12557991,0
7/9/2014,33.07,34.2,32.9,34.044,25004349,0
7/10/2014,33.81,34.653,33.459,33.898,13093580,0
7/11/2014,33.938,34.675,33.898,34.653,7169212,0
7/14/2014,35.089,35.265,34.523,34.96,11184383,0
7/15/2014,34.982,35.13,34.567,34.982,9031268,0
7/16/2014,35.069,36.26,34.982,36.022,10885105,0
7/17/2014,35.715,35.958,35.309,35.435,10286875,0
7/18/2014,35.435,35.98,35.413,35.782,5812261,0
7/21/2014,35.562,36.199,35.498,36.065,8559005,0
7/22/2014,36.216,37.236,36.216,37.082,14539209,0
7/23/2014,37.367,37.367,36.889,36.997,9746843,0
7/24/2014,37.018,37.281,36.8,36.889,9654628,0
7/25/2014,36.759,36.759,35.87,35.936,9829488,0
7/28/2014,36.022,36.956,36.022,36.911,8300366,0
7/29/2014,37.082,37.194,36.671,36.691,7766622,0
7/30/2014,36.889,37.018,36.087,36.28,6306207,0
7/31/2014,35.958,36.087,34.982,35.562,11979479,0
8/1/2014,35.309,36.043,35.153,35.672,6721455,0
8/4/2014,35.98,36.324,35.693,36.26,6898350,0
8/5/2014,36.087,36.109,35.52,35.672,7852323,0
8/6/2014,35.329,36.087,35.329,35.737,5292039,0
8/7/2014,35.782,35.958,34.5,34.78,8860552,0
8/8/2014,34.176,35.11,33.918,35.002,6381988,0
8/11/2014,35.435,35.672,35.11,35.197,4558498,0
8/12/2014,35.265,35.672,35.11,35.197,7006177,0
8/13/2014,35.265,35.413,35.067,35.309,4325938,0
8/14/2014,35.22,35.371,35.13,35.287,2749784,0
8/15/2014,35.371,35.476,34.825,35.022,5198754,0
8/18/2014,35.22,35.562,35.11,35.476,5427796,0
8/19/2014,35.582,35.805,35.371,35.715,6056804,0
8/20/2014,35.605,36.282,35.562,35.87,6023598,0
8/21/2014,35.914,35.914,35.351,35.54,3935069,0
8/22/2014,35.435,35.936,35.309,35.76,3493808,0
8/25/2014,35.825,36.022,35.582,35.825,3351030,0
8/26/2014,35.805,36.327,35.715,36.065,3363699,0
8/27/2014,36.109,36.349,35.891,36.327,3497511,0
8/28/2014,36.131,36.26,35.914,36.022,3070752,0
8/29/2014,36.154,36.282,35.805,36.109,4213027,0
9/2/2014,36.176,36.349,36.002,36.238,4946037,0
9/3/2014,36.26,36.958,36.238,36.802,4999139,0
9/4/2014,36.914,37.739,36.761,37.174,7182111,0
9/5/2014,37.196,37.587,36.976,37.568,4415458,0
9/8/2014,37.568,37.61,36.869,36.976,5152674,0
9/9/2014,37.196,37.568,37.02,37.196,6856877,0
9/10/2014,37.063,37.389,36.847,37.389,6599835,0
9/11/2014,37.546,37.587,36.587,36.739,7832357,0
9/12/2014,36.914,36.914,35.98,36.349,9311763,0
9/15/2014,36.349,36.414,35.265,35.627,9589703,0
9/16/2014,34.935,35.847,34.891,35.13,20082028,0
9/17/2014,35.002,35.54,34.98,35.394,16922652,0
9/18/2014,35.498,35.693,35.089,35.22,7915282,0
9/19/2014,35.394,35.52,35.13,35.242,9190644,0
9/22/2014,35.153,35.153,34.197,34.411,10380715,0
9/23/2014,34.019,34.736,33.828,34.131,7579505,0
9/24/2014,34.285,34.673,34.019,34.564,5907185,0
9/25/2014,34.52,34.651,33.762,33.978,8868059,0
9/26/2014,34.131,35.287,34.019,35.197,9069960,0
9/29/2014,34.631,34.98,34.24,34.631,7984032,0
9/30/2014,35.287,35.52,34.736,34.98,10024815,0
10/1/2014,35.067,35.089,33.978,34.131,10001443,0
10/2/2014,34.176,34.218,32.372,33.389,11583082,0
10/3/2014,33.609,34.306,33.455,33.918,9341679,0
10/6/2014,34.285,34.891,34.086,34.758,10939856,0
10/7/2014,34.651,35.265,34.37,34.673,12006921,0
10/8/2014,34.758,34.935,33.675,34.935,15726131,0
10/9/2014,35.498,35.715,32.979,33.455,25657112,0
10/10/2014,33.111,33.369,31.784,31.975,18269583,0
10/13/2014,32.372,33.171,31.415,31.502,11505280,0
10/14/2014,31.848,32.02,30.566,31.063,16605160,0
10/15/2014,30.434,31.673,29.806,31.523,16921545,0
10/16/2014,30.566,31.848,30.456,31.739,12184324,0
10/17/2014,32.306,33.956,32.219,33.956,16453640,0
10/20/2014,33.784,34.153,33.564,34.109,7002134,0
10/21/2014,34.455,35.715,34.411,35.54,10582282,0
10/22/2014,35.672,35.914,34.869,35.045,12633533,0
10/23/2014,35.54,35.805,35.045,35.309,7924315,0
10/24/2014,35.498,36.022,35.265,35.98,5909767,0
10/27/2014,36.002,36.022,35.453,35.605,7108375,0
10/28/2014,35.87,36.199,35.672,36.087,5665674,0
10/29/2014,36.043,36.304,34.891,35.371,14340685,0
10/30/2014,35.153,35.562,34.411,35.265,8214275,0
10/31/2014,35.715,36.436,35.309,36.436,8566201,0
11/3/2014,36.48,37.02,36.199,36.802,7344389,0
11/4/2014,36.63,36.674,35.715,36.002,6077066,0
11/5/2014,36.327,36.349,35.218,35.413,8356575,0
11/6/2014,35.65,35.76,35.173,35.65,6530804,0
11/7/2014,35.87,35.914,35.371,35.562,6201831,0
11/10/2014,35.435,35.847,35.195,35.54,4922393,0
11/11/2014,35.476,35.891,35.285,35.825,3202767,0
11/12/2014,35.76,36.849,35.582,36.763,7284117,0
11/13/2014,36.827,37.001,36.304,36.458,5720609,0
11/14/2014,36.369,36.979,36.176,36.894,4055691,0
11/17/2014,36.827,36.916,36.48,36.653,3518725,0
11/18/2014,36.632,37.481,36.632,37.372,6760773,0
11/19/2014,37.308,37.308,36.199,36.349,7283863,0
11/20/2014,36.087,37.413,36.002,37.285,6236307,0
11/21/2014,38.154,38.655,37.741,38.003,9497317,0
11/24/2014,38.11,38.354,37.372,37.503,5940541,0
11/25/2014,37.678,38.463,37.612,37.83,6674002,0
11/26/2014,38.025,38.332,37.57,38.332,4198183,0
11/28/2014,38.31,38.31,37.372,37.656,4047971,0
12/1/2014,37.897,37.941,37.023,37.33,6117319,0
12/2/2014,37.285,37.83,37.154,37.678,6199724,0
12/3/2014,37.701,37.918,37.372,37.481,7466929,0
12/4/2014,37.741,38.003,37.351,37.548,6311346,0
12/5/2014,37.807,37.874,36.827,36.916,7493258,0
12/8/2014,36.805,36.938,35.349,35.476,10098409,0
12/9/2014,34.671,35.24,34.304,34.933,10402611,0
12/10/2014,34.8,35.218,33.931,34.037,8445962,0
12/11/2014,33.913,34.26,32.91,33.017,9317687,0
12/12/2014,32.665,33.297,32.344,32.386,8789933,0
12/15/2014,32.8,33.297,32.448,32.513,11808949,0
12/16/2014,32.755,33.129,31.386,31.428,13479772,0
12/17/2014,31.753,32.822,31.559,32.777,12161631,0
12/18/2014,33.736,34.388,33.451,34.368,13523821,0
12/19/2014,34.368,34.933,34.26,34.711,9261080,0
12/22/2014,34.8,34.822,33.713,34.283,7872055,0
12/23/2014,34.408,34.8,34.127,34.26,4836062,0
12/24/2014,34.349,34.498,33.891,34.349,2270233,0
12/26/2014,34.584,34.689,34.368,34.453,2918214,0
12/29/2014,34.498,34.755,34.26,34.453,3255112,0
12/30/2014,34.26,34.689,34.037,34.518,4252312,0
12/31/2014,34.518,34.911,34.349,34.388,4060098,0
1/2/2015,34.562,34.8,34.127,34.584,4784879,0
1/5/2015,34.059,34.082,32.426,32.578,9956781,0
1/6/2015,32.71,33.472,32.344,32.822,8896249,0
1/7/2015,33.232,33.913,33.129,33.671,7322580,0
1/8/2015,34.104,34.955,33.868,34.628,9030957,0
1/9/2015,34.911,35.173,34.304,35.087,7681105,0
1/12/2015,35.715,35.782,34.689,35.218,13928264,0
1/13/2015,35.87,36.002,34.193,34.408,17348856,0
1/14/2015,33.671,33.713,31.664,32.557,25223239,0
1/15/2015,33.017,33.167,32.448,32.6,12143954,0
1/16/2015,32.622,33.275,32.578,33.275,9991773,0
1/20/2015,33.451,33.931,32.8,33.868,11914001,0
1/21/2015,33.868,34.911,33.604,34.671,9458160,0
1/22/2015,34.911,35,34.215,34.933,7058149,0
1/23/2015,34.408,34.734,33.846,34.326,8567838,0
1/26/2015,34.215,35.087,33.891,35.02,5690039,0
1/27/2015,34.238,34.955,34.238,34.671,7168672,0
1/28/2015,34.911,35.24,34.326,34.408,7237022,0
1/29/2015,34.671,34.845,33.995,34.8,6761499,0
1/30/2015,34.518,34.955,34.015,34.082,7713870,0
2/2/2015,34.498,35.065,34.326,35,6749997,0
2/3/2015,35.65,36.199,35.195,36.176,8903024,0
2/4/2015,35.958,36.327,35.693,35.825,6955787,0
2/5/2015,35.87,37.31,35.805,37.243,11083291,0
2/6/2015,37.089,37.089,35.936,36.154,9601622,0
2/9/2015,35.126,35.126,33.927,34.144,14256192,0
2/10/2015,34.299,34.731,33.927,34.709,11520046,0
2/11/2015,34.344,34.344,33.27,33.731,12654078,0
2/12/2015,34.278,34.451,33.909,34.144,8861614,0
2/13/2015,34.473,34.731,34.032,34.496,7367525,0
2/17/2015,34.516,34.604,34.122,34.367,5952035,0
2/18/2015,34.322,34.646,34.077,34.581,5714678,0
2/19/2015,34.429,34.953,34.167,34.909,7618309,0
2/20/2015,34.753,35.063,34.256,34.451,6498983,0
2/23/2015,34.1,34.122,33.555,33.842,6406016,0
2/24/2015,33.969,34.429,33.886,34.344,4564672,0
2/25/2015,34.122,34.256,32.401,32.726,15739159,0
2/26/2015,32.926,33.144,32.593,32.97,8605370,0
2/27/2015,32.948,33.055,32.072,32.271,9533958,0
3/2/2015,32.359,32.771,32.161,32.616,8876753,0
3/3/2015,32.616,33.424,32.462,33.122,7519756,0
3/4/2015,32.161,32.251,30.875,31.832,18490790,0
3/5/2015,31.55,31.615,31.023,31.377,7863552,0
3/6/2015,31.222,31.766,31.045,31.592,9166195,0
3/9/2015,30.392,30.521,29.107,29.892,35930519,0
3/10/2015,29.649,29.934,29.327,29.449,15458887,0
3/11/2015,29.628,29.739,29.449,29.649,10631040,0
3/12/2015,29.957,30.283,29.327,29.628,9906086,0
3/13/2015,29.957,30.068,29.283,29.605,7750114,0
3/16/2015,29.761,29.828,28.753,28.997,13699103,0
3/17/2015,28.689,28.885,28.387,28.494,13442662,0
3/18/2015,28.387,29.305,28.278,28.974,25512789,0
3/19/2015,28.689,28.732,27.881,28.278,15794437,0
3/20/2015,28.408,28.56,28.145,28.301,17766158,0
3/23/2015,28.234,28.798,28.145,28.367,11595611,0
3/24/2015,28.145,28.601,27.821,28.56,14797966,0
3/25/2015,28.516,28.952,28.278,28.301,11979329,0
3/26/2015,28.056,28.387,28.011,28.101,13961775,0
3/27/2015,27.991,28.034,27.601,27.712,7788706,0
3/30/2015,28.034,28.387,27.881,28.278,7392337,0
3/31/2015,27.969,28.345,27.925,28.189,10546019,0
4/1/2015,28.167,28.583,28.056,28.367,17581309,0
4/2/2015,28.189,28.974,27.903,28.668,10738566,0
4/6/2015,28.952,29.327,28.821,29.15,10446420,0
4/7/2015,29.428,29.694,29.283,29.305,10485555,0
4/8/2015,29.694,30.113,29.539,29.828,19535981,0
4/9/2015,29.283,29.349,28.278,28.821,26735993,0
4/10/2015,28.885,28.952,28.367,28.689,16707261,0
4/13/2015,28.689,29.194,28.56,28.997,10508342,0
4/14/2015,29.172,29.327,29.018,29.172,10056376,0
4/15/2015,29.239,29.305,28.974,29.107,15834735,0
4/16/2015,29.739,29.892,29.327,29.349,19911912,0
4/17/2015,29.217,29.494,29.018,29.367,10896096,0
4/20/2015,29.517,29.957,29.367,29.628,8111286,0
4/21/2015,29.828,29.828,29.327,29.494,8062773,0
4/22/2015,29.539,29.628,29.305,29.605,6146989,0
4/23/2015,29.018,29.283,28.583,28.776,21108856,0
4/24/2015,28.952,28.997,28.732,28.843,9378406,0
4/27/2015,28.974,29.739,28.952,29.349,13108763,0
4/28/2015,29.539,29.979,29.349,29.408,6852563,0
4/29/2015,29.107,29.739,29.085,29.672,6823173,0
4/30/2015,29.605,29.605,29.063,29.283,11530526,0
5/1/2015,29.449,31.179,29.408,30.875,23083512,0
5/4/2015,30.832,31.09,30.566,30.566,8031352,0
5/5/2015,30.832,30.893,30.113,30.15,7180861,0
5/6/2015,30.414,30.479,29.784,29.892,6355776,0
5/7/2015,29.739,30.129,29.428,29.979,5873499,0
5/8/2015,30.194,30.35,29.848,30.216,5731533,0
5/11/2015,30.306,30.373,29.784,29.848,5004191,0
5/12/2015,29.694,29.869,29.561,29.628,5634859,0
5/13/2015,29.716,30.328,29.716,29.806,7007349,0
5/14/2015,30.09,30.283,29.806,29.828,5099863,0
5/15/2015,29.828,29.848,29.539,29.605,4253722,0
5/18/2015,29.561,29.583,29.082,29.302,7181569,0
5/19/2015,29.192,29.237,28.492,28.598,14095135,0
5/20/2015,28.71,28.774,28.469,28.58,7446304,0
5/21/2015,28.643,28.666,28.405,28.428,7724408,0
5/22/2015,28.405,28.536,28.274,28.296,6001085,0
5/26/2015,28.229,28.229,27.685,27.899,10081902,0
5/27/2015,27.856,28.096,27.707,27.964,7570791,0
5/28/2015,27.751,27.834,27.485,27.729,8259875,0
5/29/2015,27.574,27.662,27.2,27.332,10119237,0
6/1/2015,27.418,27.44,26.873,27.156,6412411,0
6/2/2015,27.156,27.987,27.133,27.596,8681919,0
6/3/2015,27.618,27.987,27.551,27.574,6749648,0
6/4/2015,27.395,27.662,27.267,27.332,6418218,0
6/5/2015,27.2,27.31,27.007,27.156,7892525,0
6/8/2015,27.111,27.156,26.765,26.788,8074726,0
6/9/2015,26.831,26.984,26.567,26.653,6873800,0
6/10/2015,26.851,26.94,26.544,26.608,7461584,0
6/11/2015,26.608,26.653,26.304,26.433,7048197,0
6/12/2015,26.391,26.589,26.286,26.369,6650179,0
6/15/2015,26.176,26.478,26.064,26.241,5833335,0
6/16/2015,26.176,26.347,26.064,26.286,5492942,0
6/17/2015,26.304,26.327,25.909,26.154,6742422,0
6/18/2015,26.241,26.391,25.954,26.064,6139153,0
6/19/2015,26.02,26.241,25.931,26.086,8738090,0
6/22/2015,26.02,26.02,25.56,25.715,11019635,0
6/23/2015,25.78,25.866,25.605,25.671,7530325,0
6/24/2015,25.605,25.909,25.56,25.671,8245632,0
6/25/2015,25.715,25.735,25.256,25.3,7102160,0
6/26/2015,25.32,25.715,25.278,25.56,7433133,0
6/29/2015,25.102,25.387,24.793,24.816,9113103,0
6/30/2015,25.124,25.146,24.379,24.379,10346232,0
7/1/2015,24.489,24.555,23.922,24.206,12956671,0
7/2/2015,24.251,24.555,24.14,24.273,6608881,0
7/6/2015,23.944,24.337,23.877,24.117,8250388,0
7/7/2015,23.966,24.294,23.135,24.184,14391645,0
7/8/2015,23.944,24.05,22.719,22.961,21026640,0
7/9/2015,23.483,23.988,23.113,23.158,18402004,0
7/10/2015,23.551,23.767,23.201,23.245,10892862,0
7/13/2015,23.551,23.704,23.373,23.662,8723958,0
7/14/2015,23.528,23.748,23.284,23.551,7941628,0
7/15/2015,23.551,23.595,23.004,23.113,8816662,0
7/16/2015,23.284,23.284,22.806,22.981,7474889,0
7/17/2015,22.939,23.068,22.652,22.939,7318982,0
7/20/2015,22.85,22.895,22.261,22.304,10412021,0
7/21/2015,22.304,22.828,22.219,22.368,11093677,0
7/22/2015,22.197,22.219,21.775,21.841,18581003,0
7/23/2015,22.063,22.283,21.648,21.775,10058457,0
7/24/2015,21.67,21.67,21.1,21.453,12628990,0
7/27/2015,21.23,21.841,20.967,21.033,12749405,0
7/28/2015,21.318,21.714,21.011,21.585,12411346,0
7/29/2015,21.692,22.346,21.628,22.219,14454279,0
7/30/2015,22.283,22.412,21.605,21.819,9071074,0
7/31/2015,22.063,22.174,21.563,21.585,8384935,0
8/3/2015,21.475,21.475,20.945,21.077,9853821,0
8/4/2015,21.73,22.019,21.165,21.274,11228271,0
8/5/2015,21.732,22.263,21.385,21.408,11383313,0
8/6/2015,21.408,21.843,21.143,21.732,10329451,0
8/7/2015,21.54,22.066,20.53,20.64,15157083,0
8/10/2015,20.903,22.132,20.64,22.11,12743745,0
8/11/2015,21.274,21.363,20.662,20.792,18139619,0
8/12/2015,20.596,20.967,20.355,20.859,13106020,0
8/13/2015,20.881,20.881,20.398,20.419,6599811,0
8/14/2015,20.442,20.684,20.355,20.64,6040120,0
8/17/2015,20.419,20.815,20.311,20.684,4984201,0
8/18/2015,20.398,20.53,20.267,20.333,7398679,0
8/19/2015,20.134,20.376,19.96,19.981,8481409,0
8/20/2015,20.157,20.223,19.697,19.806,8071303,0
8/21/2015,19.674,19.697,19.148,19.148,11487036,0
8/24/2015,17.985,18.732,17.482,17.985,18756801,0
8/25/2015,18.929,18.995,17.788,17.788,11993022,0
8/26/2015,18.117,18.184,17.591,18.117,12681008,0
8/27/2015,18.425,19.565,18.38,19.433,12502151,0
8/28/2015,19.478,20.662,19.301,20.64,19184758,0
8/31/2015,20.333,20.903,20.223,20.727,13890346,0
9/1/2015,20.069,20.442,19.894,20.223,14874001,0
9/2/2015,20.596,20.596,19.762,20.442,18456966,0
9/3/2015,20.618,21.385,20.508,20.989,12862785,0
9/4/2015,20.596,21.143,20.398,20.815,21929235,0
9/8/2015,21.65,21.65,21.055,21.318,8225405,0
9/9/2015,21.755,21.777,20.903,20.989,13432919,0
9/10/2015,20.967,21.318,20.859,21.121,13470999,0
9/11/2015,21.055,21.385,20.924,21.165,8934048,0
9/14/2015,21.011,21.077,20.442,20.573,14254949,0
9/15/2015,20.596,21.297,20.551,21.121,8182776,0
9/16/2015,21.274,21.673,21.274,21.628,9070734,0
9/17/2015,21.519,22.286,21.385,21.821,11178435,0
9/18/2015,21.605,21.999,21.408,21.866,13266051,0
9/21/2015,21.887,22.154,21.717,21.717,8074131,0
9/22/2015,21.055,21.121,20.573,20.837,11531079,0
9/23/2015,21.011,21.033,20.157,20.178,9546611,0
9/24/2015,19.894,20.311,19.433,20.134,11747497,0
9/25/2015,20.289,20.376,19.652,19.894,8664871,0
9/28/2015,20.748,21.143,20.178,21.033,43632929,0
9/29/2015,21.1,21.43,20.53,20.727,17917974,0
9/30/2015,21.077,21.297,20.684,21.188,19128497,0
10/1/2015,21.297,21.605,20.157,20.311,16807572,0
10/2/2015,20.069,20.881,19.96,20.881,12829504,0
10/5/2015,21.077,22.921,21.055,22.832,22083113,0
10/6/2015,22.877,24.193,22.832,24.082,26109963,0
10/7/2015,24.455,24.522,23.38,23.997,18970038,0
10/8/2015,23.797,24.366,23.313,24.148,16583350,0
10/9/2015,23.401,23.953,22.483,22.501,35861936,0
10/12/2015,22.546,22.568,21.866,22.11,14334526,0
10/13/2015,21.843,22.417,21.628,21.999,16521116,0
10/14/2015,22.132,22.177,21.732,21.821,19266692,0
10/15/2015,21.777,21.932,21.121,21.274,22705992,0
10/16/2015,21.453,21.475,20.684,20.945,12457425,0
10/19/2015,20.684,20.989,20.53,20.662,10514983,0
10/20/2015,20.53,20.748,20.419,20.64,11719153,0
10/21/2015,20.596,20.684,19.981,19.981,9339957,0
10/22/2015,20.091,20.815,19.851,19.938,15514344,0
10/23/2015,20.091,20.355,19.871,20.047,9253969,0
10/26/2015,20.025,20.157,19.104,19.236,11845119,0
10/27/2015,19.28,19.608,18.906,19.148,12283718,0
10/28/2015,19.192,20.025,19.104,19.718,15156128,0
10/29/2015,19.521,19.762,19.345,19.63,13418602,0
10/30/2015,19.674,19.871,19.455,19.586,15932017,0
11/2/2015,19.63,20.267,19.586,20.114,13669297,0
11/3/2015,20.178,21.011,20.157,20.573,11678008,0
11/4/2015,20.793,20.926,20.398,20.64,10077522,0
11/5/2015,20.398,20.508,19.935,20.243,10237512,0
11/6/2015,20.046,20.199,19.76,20.002,10616082,0
11/9/2015,19.738,19.804,18.703,18.946,19759821,0
11/10/2015,18.923,18.946,18.351,18.374,12875046,0
11/11/2015,18.44,18.638,17.779,17.779,15275533,0
11/12/2015,17.603,17.603,17.185,17.206,17807041,0
11/13/2015,17.273,17.734,17.206,17.581,11914626,0
11/16/2015,17.537,18.307,17.515,18.242,15333022,0
11/17/2015,18.329,18.615,18.131,18.197,15753039,0
11/18/2015,18.285,18.505,18.087,18.505,10808955,0
11/19/2015,18.726,19.319,18.703,19.276,14778118,0
11/20/2015,19.386,19.583,18.901,19.121,11300916,0
11/23/2015,19.913,20.332,19.518,19.958,20096863,0
11/24/2015,19.958,20.243,19.738,20.002,12263155,0
11/25/2015,19.913,20.793,19.869,20.705,11663441,0
11/27/2015,20.508,20.816,20.463,20.508,4472392,0
11/30/2015,20.53,20.926,20.485,20.596,10941161,0
12/1/2015,20.816,21.123,20.705,20.86,11610185,0
12/2/2015,20.727,21.08,20.485,20.573,11636688,0
12/3/2015,20.596,20.684,19.605,19.783,10598622,0
12/4/2015,19.869,20.618,19.804,20.551,13415223,0
12/7/2015,20.816,20.838,19.694,19.891,17017316,0
12/8/2015,19.386,19.407,18.703,18.746,22221791,0
12/9/2015,18.99,19.341,18.703,19.231,12813284,0
12/10/2015,19.341,20.551,19.231,20.177,16578166,0
12/11/2015,19.76,19.848,19.253,19.495,14170272,0
12/14/2015,19.451,19.913,19.099,19.804,16676281,0
12/15/2015,20.024,20.551,19.979,20.068,12693534,0
12/16/2015,20.31,20.398,19.958,20.332,11632994,0
12/17/2015,20.243,20.332,19.891,20.133,9819858,0
12/18/2015,20.155,20.705,20.09,20.31,14751762,0
12/21/2015,20.573,20.727,20.31,20.508,11359451,0
12/22/2015,20.573,21.057,20.376,21.036,8850397,0
12/23/2015,21.343,22.49,21.299,22.424,17759549,0
12/24/2015,22.356,22.508,22.181,22.268,5360266,0
12/28/2015,22.004,22.026,21.587,21.959,7093471,0
12/29/2015,22.246,22.597,22.004,22.29,6105833,0
12/30/2015,21.869,22.07,21.677,21.914,10688312,0
12/31/2015,21.721,21.959,21.587,21.721,6072270,0
1/4/2016,20.948,21.565,20.793,21.365,17232372,0
1/5/2016,21.388,21.499,20.155,20.398,17846361,0
1/6/2016,19.804,19.848,18.813,18.946,25073541,0
1/7/2016,18.462,18.726,18.109,18.197,15476728,0
1/8/2016,18.746,18.835,17.647,17.757,18955421,0
1/11/2016,18.242,18.242,17.382,17.603,21764584,0
1/12/2016,17.626,17.647,15.622,16.018,41493055,0
1/13/2016,16.107,16.371,15.579,15.688,20758833,0
1/14/2016,15.601,16.217,15.073,15.931,20125155,0
1/15/2016,15.27,15.446,14.897,15.183,23760625,0
1/19/2016,15.359,15.446,14.435,14.831,23605290,0
1/20/2016,14.324,14.974,13.511,14.831,30690476,0
1/21/2016,14.831,15.974,14.765,15.601,21631813,0
1/22/2016,16.041,16.327,15.029,15.117,15621934,0
1/25/2016,14.985,15.404,14.874,14.963,15450986,0
1/26/2016,15.161,15.799,14.885,15.71,16576431,0
1/27/2016,15.534,16.018,15.227,15.314,15692305,0
1/28/2016,15.777,15.821,15.007,15.404,12214602,0
1/29/2016,15.359,16.041,15.359,16.041,16253706,0
2/1/2016,16.239,16.239,15.645,15.865,12060214,0
2/2/2016,15.446,15.557,15.205,15.337,10071457,0
2/3/2016,15.602,16.73,15.137,16.685,15341399,0
2/4/2016,16.883,18.674,16.861,18.364,24330340,0
2/5/2016,17.988,18.784,17.414,17.944,19405762,0
2/8/2016,17.083,18.608,17.039,17.459,17887075,0
2/9/2016,17.061,17.558,16.752,17.259,12296904,0
2/10/2016,17.459,17.481,16.464,16.663,12304696,0
2/11/2016,16.264,16.685,15.712,16.199,14444437,0
2/12/2016,16.64,17.192,16.264,16.994,11775081,0
2/16/2016,17.237,17.966,16.972,17.944,9958379,0
2/17/2016,18.187,19.006,18.121,18.829,13159423,0
2/18/2016,18.872,18.917,17.857,17.944,13238788,0
2/19/2016,17.745,17.879,17.326,17.391,13987418,0
2/22/2016,17.767,19.735,17.767,19.69,24894036,0
2/23/2016,19.336,19.381,18.806,18.85,11994005,0
2/24/2016,18.254,19.413,18.232,19.359,14035399,0
2/25/2016,19.425,19.712,18.894,19.601,12516823,0
2/26/2016,20.155,20.354,19.491,19.601,10127138,0
2/29/2016,19.78,20.132,19.558,19.735,10441894,0
3/1/2016,20.155,20.332,19.712,20.132,7335551,0
3/2/2016,20.22,21.437,20.111,21.258,22178024,0
3/3/2016,20.773,21.437,20.264,20.928,16076542,0
3/4/2016,21.192,22.188,20.817,21.148,18463154,0
3/7/2016,21.347,22.254,21.237,22.188,18981895,0
3/8/2016,21.592,21.876,20.531,20.619,17122227,0
3/9/2016,20.839,21.038,20.155,20.817,9850766,0
3/10/2016,20.729,21.281,20.376,21.192,11283653,0
3/11/2016,21.459,21.766,20.884,21.038,10567859,0
3/14/2016,20.795,21.659,20.685,21.37,9808499,0
3/15/2016,20.994,21.038,20.132,20.242,14235518,0
3/16/2016,20.309,21.592,20.111,21.525,15622844,0
3/17/2016,21.788,22.098,21.503,21.966,17763480,0
3/18/2016,22.098,22.584,21.659,22.165,15215673,0
3/21/2016,21.966,22.188,21.459,21.854,8643266,0
3/22/2016,21.57,22.01,21.392,21.766,8978751,0
3/23/2016,21.415,21.659,20.441,20.596,11503479,0
3/24/2016,20.287,21.237,19.977,21.148,9382119,0
3/28/2016,21.37,21.743,20.934,21.437,7467047,0
3/29/2016,21.104,21.547,20.707,21.482,11130105,0
3/30/2016,21.726,21.798,21.281,21.392,8348847,0
3/31/2016,21.437,21.788,21.059,21.17,9026010,0
4/1/2016,20.862,21.303,20.663,21.281,7948997,0
4/4/2016,21.17,21.581,20.707,20.773,9021873,0
4/5/2016,20.531,21.104,20.463,20.795,6645603,0
4/6/2016,20.817,21.082,20.463,20.994,7609965,0
4/7/2016,20.839,21.659,20.839,20.95,13836292,0
4/8/2016,21.437,21.503,20.663,20.707,15885702,0
4/11/2016,21.059,21.766,20.839,21.525,20758135,0
4/12/2016,20.64,20.994,20.242,20.95,30227575,0
4/13/2016,21.192,22.257,21.027,21.637,22051217,0
4/14/2016,21.854,22.41,21.57,22.121,14207519,0
4/15/2016,22.055,22.432,21.966,22.121,12191869,0
4/18/2016,21.681,22.388,21.614,22.299,9504421,0
4/19/2016,22.494,23.268,22.454,23.268,11758517,0
4/20/2016,23.205,23.736,22.694,23.401,13726606,0
4/21/2016,23.601,23.668,22.873,23.028,10661816,0
4/22/2016,23.095,23.512,22.806,22.984,9119518,0
4/25/2016,22.784,22.873,22.322,22.454,8774209,0
4/26/2016,22.717,23.579,22.494,23.557,12273948,0
4/27/2016,23.779,25.104,23.736,24.993,21041676,0
4/28/2016,24.793,25.148,24.531,24.642,12143225,0
4/29/2016,24.926,25.415,24.464,24.686,18830629,0
5/2/2016,24.753,24.882,23.98,24.22,11722988,0
5/3/2016,23.601,23.713,22.672,22.873,13717979,0
5/4/2016,22.784,23.162,22.539,22.694,10203880,0
5/5/2016,22.873,23.006,22.031,22.208,9999542,0
5/6/2016,22.141,22.806,22.141,22.252,8319844,0
5/9/2016,21.852,21.852,20.923,20.966,15263634,0
5/10/2016,21.188,21.455,20.657,21.432,10035737,0
5/11/2016,21.477,21.699,21.143,21.143,7218180,0
5/12/2016,21.388,21.543,20.501,20.923,10395471,0
5/13/2016,20.722,21.143,20.347,20.391,8199232,0
5/16/2016,20.612,20.989,20.478,20.567,8968783,0
5/17/2016,20.545,20.945,20.235,20.612,8648171,0
5/18/2016,20.368,20.722,19.836,19.991,10483662,0
5/19/2016,19.77,20.235,19.46,20.213,11072372,0
5/20/2016,20.457,20.565,19.991,20.19,8516901,0
5/23/2016,20.567,20.744,20.235,20.567,9186899,0
5/24/2016,20.789,21.165,20.523,20.878,8335272,0
5/25/2016,21.077,21.455,21.01,21.276,6314928,0
5/26/2016,21.655,21.741,20.912,21.077,7045424,0
5/27/2016,21.077,21.165,20.634,20.722,10894960,0
5/31/2016,20.766,21.01,20.478,20.545,9515581,0
6/1/2016,20.391,20.612,20.168,20.612,7670407,0
6/2/2016,20.501,20.833,20.347,20.679,6208296,0
6/3/2016,20.923,21.21,20.567,21.1,9361571,0
6/6/2016,21.343,21.852,21.343,21.807,6905644,0
6/7/2016,21.699,21.83,21.587,21.699,4777847,0
6/8/2016,22.118,22.33,21.896,21.919,7239426,0
6/9/2016,21.499,21.83,21.1,21.807,8884420,0
6/10/2016,21.388,21.61,20.945,21.033,8508384,0
6/13/2016,20.989,21.288,20.657,20.657,5888687,0
6/14/2016,20.59,20.766,19.969,20.168,10427468,0
6/15/2016,20.523,21.254,20.402,20.945,8017777,0
6/16/2016,20.567,20.856,20.279,20.811,6148954,0
6/17/2016,20.945,21.388,20.856,21.233,13182940,0
6/20/2016,21.587,22.053,21.543,21.632,7629704,0
6/21/2016,21.565,21.941,21.432,21.852,6150857,0
6/22/2016,21.986,22.494,21.83,21.919,8797327,0
6/23/2016,22.342,22.539,22.118,22.494,9252085,0
6/24/2016,21.188,21.581,20.722,20.766,15342354,0
6/27/2016,20.567,20.612,19.836,20.168,9873326,0
6/28/2016,20.722,20.789,20.358,20.679,8200520,0
6/29/2016,21.077,21.1,19.969,20.168,16761386,0
6/30/2016,20.368,20.567,19.991,20.545,11179282,0
7/1/2016,20.567,21.254,20.539,21.165,8254503,0
7/5/2016,20.966,21.033,20.324,20.523,7381021,0
7/6/2016,20.302,20.501,20.013,20.368,11073893,0
7/7/2016,20.523,20.945,20.501,20.7,10002305,0
7/8/2016,20.945,21.896,20.923,21.764,11694169,0
7/11/2016,22.074,22.55,21.874,22.474,16657612,0
7/12/2016,23.715,23.938,23.117,23.693,24085669,0
7/13/2016,23.803,23.893,23.36,23.738,10922461,0
7/14/2016,23.982,24.157,23.648,23.738,10058486,0
7/15/2016,23.759,24.291,23.738,24.202,10390498,0
7/18/2016,23.982,24.247,23.748,24.202,7373164,0
7/19/2016,23.781,23.893,23.537,23.559,6669835,0
7/20/2016,23.292,23.559,22.939,23.515,7356672,0
7/21/2016,23.648,24.068,23.337,23.492,6804603,0
7/22/2016,23.448,23.626,23.25,23.426,4594198,0
7/25/2016,23.36,23.382,23.05,23.25,6246307,0
7/26/2016,23.162,23.648,23.095,23.648,5670876,0
7/27/2016,23.848,24.313,23.317,23.803,9464805,0
7/28/2016,23.648,23.774,23.239,23.671,6223263,0
7/29/2016,23.515,23.604,23.095,23.537,7407922,0
8/1/2016,23.382,23.481,23.184,23.205,5238491,0
8/2/2016,23.382,23.426,22.717,22.873,6165958,0
8/3/2016,22.895,23.228,22.661,23.14,6255212,0
8/4/2016,23.028,23.25,22.784,23.117,5313772,0
8/5/2016,23.228,23.339,23.095,23.339,5526445,0
8/8/2016,23.339,23.562,23.14,23.228,4274433,0
8/9/2016,23.162,23.339,23.006,23.006,3513932,0
8/10/2016,23.117,23.406,22.828,22.961,4261148,0
8/11/2016,23.006,23.205,22.895,23.162,4425825,0
8/12/2016,23.05,23.117,22.494,22.606,6241241,0
8/15/2016,22.784,23.517,22.739,23.384,5935692,0
8/16/2016,23.495,23.517,22.873,22.873,6207390,0
8/17/2016,22.961,23.117,22.739,23.028,4876422,0
8/18/2016,23.14,23.272,22.984,23.228,3852944,0
8/19/2016,22.984,23.028,22.717,22.828,5921732,0
8/22/2016,22.672,23.006,22.584,22.939,4141887,0
8/23/2016,23.14,23.428,23.05,23.339,5192192,0
8/24/2016,23.184,23.228,22.25,22.317,8872972,0
8/25/2016,22.406,22.649,22.295,22.406,5636502,0
8/26/2016,22.562,22.828,22.139,22.228,6771801,0
8/29/2016,22.25,22.806,22.228,22.806,6127372,0
8/30/2016,22.717,22.795,22.361,22.606,5069581,0
8/31/2016,22.406,22.628,22.272,22.406,7147721,0
9/1/2016,22.428,22.649,22.339,22.517,6046448,0
9/2/2016,22.672,22.828,22.25,22.517,7627150,0
9/6/2016,22.628,22.939,22.494,22.939,5739324,0
9/7/2016,22.895,22.961,22.517,22.694,6143380,0
9/8/2016,22.806,22.806,22.339,22.494,6150572,0
9/9/2016,22.339,22.339,21.095,21.338,15163121,0
9/12/2016,21.161,21.784,20.961,21.739,9753473,0
9/13/2016,21.406,21.439,21.005,21.161,8319590,0
9/14/2016,21.538,21.538,20.805,20.872,7068143,0
9/15/2016,20.895,21.161,20.828,21.05,6804527,0
9/16/2016,20.872,21.05,20.76,20.983,7328810,0
9/19/2016,21.228,21.228,20.672,20.805,9323830,0
9/20/2016,20.805,21.072,20.694,20.983,7022362,0
9/21/2016,21.206,21.517,21.005,21.494,7024557,0
9/22/2016,21.784,22.139,21.673,21.739,6889038,0
9/23/2016,21.65,21.984,21.549,21.694,5460073,0
9/26/2016,21.694,21.916,21.517,21.517,4548204,0
9/27/2016,21.383,21.484,21.116,21.45,5159237,0
9/28/2016,21.538,21.961,21.294,21.961,7982775,0
9/29/2016,21.961,22.45,21.85,22.139,12084366,0
9/30/2016,22.183,22.649,22.116,22.539,10291192,0
10/3/2016,22.539,22.584,22.139,22.494,7366597,0
10/4/2016,22.361,22.694,22.206,22.672,14390849,0
10/5/2016,22.784,23.14,22.606,23.117,13356326,0
10/6/2016,23.02,23.725,23.02,23.547,13392311,0
10/7/2016,23.725,23.783,22.991,23.242,10465305,0
10/10/2016,23.391,23.68,23.242,23.347,12295867,0
10/11/2016,22.028,22.028,20.665,20.68,44074954,0
10/12/2016,20.391,20.391,20.02,20.087,25809279,0
10/13/2016,19.583,19.946,19.427,19.82,17319958,0
10/14/2016,19.968,20.035,19.509,19.59,12648068,0
10/17/2016,19.59,19.709,19.472,19.524,11448781,0
10/18/2016,19.686,19.761,18.991,19.642,17905050,0
10/19/2016,19.598,20.324,19.539,20.035,13464056,0
10/20/2016,19.982,20.134,19.72,19.776,10719202,0
10/21/2016,19.686,20.05,19.509,19.916,8399078,0
10/24/2016,20.012,20.042,19.827,19.901,7683889,0
10/25/2016,20.197,20.561,19.997,20.22,13064673,0
10/26/2016,20.175,20.654,20.057,20.59,10519465,0
10/27/2016,20.635,20.924,20.605,20.91,12503119,0
10/28/2016,20.805,21.139,20.798,21.02,12059435,0
10/31/2016,21.072,21.583,20.997,21.279,14341990,0
11/1/2016,21.935,23.374,21.617,22.828,32459552,0
11/2/2016,22.589,23.182,22.555,22.828,10794063,0
11/3/2016,22.878,24.262,22.858,24.063,8112208,0
11/4/2016,23.735,25.408,23.475,25.11,6903273,0
11/7/2016,25.448,26.315,24.801,24.99,8405198,0
11/8/2016,24.3,26.59,24.3,26.4,6469708,0
11/9/2016,26.83,29.14,26,28.72,10672270,0
11/10/2016,29.08,29.7,28.3,29.1,8189354,0
11/11/2016,29.18,29.99,27.63,29.3,5335020,0
11/14/2016,29.5,29.94,28.61,29.62,5156709,0
11/15/2016,28.94,30.23,28.83,30.21,3668583,0
11/16/2016,29.69,31.69,29.66,31.42,6150093,0
11/17/2016,31.3,32.02,30.77,31.85,4692681,0
11/18/2016,31.73,31.77,30.16,30.42,4420755,0
11/21/2016,30.89,30.98,29.501,30.69,2986061,0
11/22/2016,31.1,31.91,30.54,31.34,4182721,0
11/23/2016,31,31.93,30,31.51,4112265,0
11/25/2016,31.24,32.19,31.11,31.7,3109628,0
11/28/2016,31.48,31.8,30.7,30.86,5121217,0
11/29/2016,30.02,30.4999,29.73,29.73,4927429,0
11/30/2016,30.06,30.44,28.85,28.97,5131371,0
12/1/2016,28.84,29.42,28.6,28.88,5006186,0
12/2/2016,28.86,29.625,28.73,29.04,3870545,0
12/5/2016,29.03,31.2768,28.89,31.22,7033168,0
12/6/2016,30.71,31.19,30.21,31.15,3248184,0
12/7/2016,31.3,31.89,30.7653,30.9,5778159,0
12/8/2016,31.28,31.84,30.8,31.31,3064978,0
12/9/2016,31.31,32.11,31.04,32.05,4344240,0
12/12/2016,32.16,32.35,30.85,31.24,3415212,0
12/13/2016,31.4,31.73,30.03,30.24,4214709,0
12/14/2016,30.11,31.32,30.03,30.45,3176106,0
12/15/2016,30.16,30.44,29.65,29.79,3752085,0
12/16/2016,29.65,30.42,29.16,29.4,8131199,0
12/19/2016,28.89,29.49,28.75,29.29,2568524,0
12/20/2016,29.9,30.33,29.77,30.16,3821369,0
12/21/2016,30.19,30.43,30.02,30.43,1811751,0
12/22/2016,30.21,30.35,29.54,29.75,3766693,0
12/23/2016,29.79,30.13,29.34,29.71,2881790,0
12/27/2016,29.58,30.04,29.4,29.65,1708936,0
12/28/2016,29.78,30.17,29.35,29.43,2751053,0
12/29/2016,29.43,29.44,28.6,28.89,3224586,0
12/30/2016,28.97,29.3779,28.01,28.08,2685997,0
1/3/2017,28.6,28.87,28.17,28.83,2746382,0
1/4/2017,29.02,30.3,29.02,30.26,3338215,0
1/5/2017,30.18,30.93,30.115,30.65,2444539,0
1/6/2017,30.69,31.1,30.31,30.68,2083593,0
1/9/2017,30.88,30.88,29.215,29.48,4199896,0
1/10/2017,29.83,31.1,29.73,30.98,3824105,0
1/11/2017,31.08,32,31.08,31.97,3064416,0
1/12/2017,33,33.5,32.51,33.04,4519604,0
1/13/2017,32.82,33.43,32.53,33.01,3026692,0
1/17/2017,32.97,33.04,32.52,32.64,1382007,0
1/18/2017,32.95,34.83,32.64,34.81,6415705,0
1/19/2017,34.22,35.63,34.18,35.42,5048205,0
1/20/2017,35.4,35.74,34.93,35.66,5330756,0
1/23/2017,35.92,36.395,35.455,36.29,5242745,0
1/24/2017,37.18,38.38,37.18,37.5,11863069,0
1/25/2017,38.58,38.94,36.31,36.53,13578259,0
1/26/2017,36.22,37.0699,35.51,36.3,5735363,0
1/27/2017,36.3,37.39,36.27,36.67,3617584,0
1/30/2017,36.48,36.59,35.77,36.55,3002398,0
1/31/2017,36.78,37.23,36.01,36.45,2689480,0
2/1/2017,36.58,37.19,36.2,36.26,2905397,0
2/2/2017,36.7,38.37,36.63,37.68,5049626,0
2/3/2017,37.87,38.05,36.83,36.86,5243235,0
2/6/2017,36.9,38,36.86,37.75,2833498,0
2/7/2017,38.04,38.25,37.31,37.97,3269794,0
2/8/2017,37.93,38.5,37.11,37.54,3117324,0
2/9/2017,37.41,37.75,36.994,37.42,3392130,0
2/10/2017,37.92,38.54,37.505,38.3,3628614,0
2/13/2017,38.79,39.78,38.45,38.48,5366057,0
2/14/2017,38.57,39.25,38.18,38.56,3746988,0
2/15/2017,38.25,38.3,37.73,37.87,11487876,0
2/16/2017,37.82,37.8303,36.35,36.46,7038984,0
2/17/2017,36.24,36.61,35.79,36.21,4516429,0
2/21/2017,36.31,37.01,36.23,36.71,3392155,0
2/22/2017,36.4,36.71,36.21,36.6,2587689,0
2/23/2017,36.86,36.88,34.26,34.32,7134560,0
2/24/2017,33.81,34.64,33.35,34.48,5763830,0
2/27/2017,34.52,35.38,34.19,34.78,3898216,0
2/28/2017,34.73,35.33,34.4,34.59,4034102,0
3/1/2017,35.93,38.15,35.85,37.99,10559772,0
3/2/2017,37.64,38.17,35.83,35.85,5097635,0
3/3/2017,36.06,36.89,35.75,36.38,3237996,0
3/6/2017,36.8,37.48,35.8,36.93,5764024,0
3/7/2017,36.81,36.89,35.75,35.8,3752274,0
3/8/2017,35.9,36.82,35.9,35.99,4485104,0
3/9/2017,36.07,36.55,34.89,35.36,4826219,0
3/10/2017,35.9,36,34.235,34.53,4051555,0
3/13/2017,35.21,35.52,34.53,34.7,2491431,0
3/14/2017,34.45,34.58,33.77,34.19,3112201,0
3/15/2017,34.4,35.29,33.95,35.14,3753386,0
3/16/2017,35.66,35.99,34.98,35.38,3644274,0
3/17/2017,35.57,35.98,34.95,34.97,3826827,0
3/20/2017,34.9,35.36,34.1,34.9,2688853,0
3/21/2017,34.9,35.25,33.17,33.22,4539218,0
3/22/2017,33.35,34.15,33.01,33.69,2878315,0
3/23/2017,33.41,33.69,33.11,33.31,3071983,0
3/24/2017,33.61,33.86,32.365,32.56,4110169,0
3/27/2017,31.74,32.57,31.29,32.47,3654470,0
3/28/2017,32.5,33.6368,32.45,32.92,4039654,0
3/29/2017,32.91,33.29,32.73,32.91,2611803,0
3/30/2017,33,35.14,32.96,33.49,7117891,0
3/31/2017,34.06,34.74,33.6,34.4,5186714,0
4/3/2017,34.62,35,33.502,34.22,4204663,0
4/4/2017,34.03,34.5,33.821,34.23,2297037,0
4/5/2017,34.79,35.09,33.755,33.85,4016724,0
4/6/2017,33.85,34.16,33.19,33.65,3626831,0
4/7/2017,33.25,34.13,33.151,33.73,3674104,0
4/10/2017,33.66,33.78,33.2,33.66,2573791,0
4/11/2017,33.57,34.46,33.15,34.39,3142542,0
4/12/2017,33.86,34.29,32.03,32.05,7598611,0
4/13/2017,32.11,32.47,30.99,30.99,6140205,0
4/17/2017,31.17,31.79,30.97,31.31,4097172,0
4/18/2017,30.78,32.37,30.45,31.76,5018853,0
4/19/2017,32.18,32.44,31.28,31.3,2464529,0
4/20/2017,31.89,32.3,31.46,32.04,5429644,0
4/21/2017,32.2,32.55,31.65,31.7,5043228,0
4/24/2017,32.24,33.44,32.15,33.31,7865601,0
4/25/2017,34.23,36.55,34.23,36.49,11200919,0
4/26/2017,36,37.2,35.85,36.45,7527541,0
4/27/2017,35.75,35.9,34.155,34.52,14772952,0
4/28/2017,34.81,34.945,33.68,33.73,5239790,0
5/1/2017,33.95,34.13,32.9,33.28,4984180,0
5/2/2017,33.31,34.33,33.3,33.33,3883018,0
5/3/2017,32.9,32.9,31.51,31.69,7329832,0
5/4/2017,31.22,31.36,30.42,31.04,7907714,0
5/5/2017,31.35,31.96,31.05,31.82,4191170,0
5/8/2017,31.37,31.37,30.66,31.02,3873115,0
5/9/2017,31.22,31.24,30.46,30.82,3415094,0
5/10/2017,30.95,31.46,30.7,31.08,3486751,0
5/11/2017,31.23,31.31,30.45,31.16,4109349,0
5/12/2017,31,32.13,30.96,31.79,3380516,0
5/15/2017,32.17,32.5,31.97,32.03,2383965,0
5/16/2017,32.1,32.4,31.75,32.16,2993429,0
5/17/2017,31.88,32.22,31.58,31.63,3710414,0
5/18/2017,31.45,32.17,31.1,31.92,2396801,0
5/19/2017,32.16,32.88,32.1,32.29,2619390,0
5/22/2017,32.65,33.2,32.47,32.96,3456229,0
5/23/2017,32.98,33.36,32.56,33.26,2949106,0
5/24/2017,33.27,33.92,33.045,33.51,3348172,0
5/25/2017,33.68,34.09,33.03,33.09,2324567,0
5/26/2017,32.87,33.36,32.87,33.27,2408086,0
5/30/2017,33.03,33.16,32.53,32.99,3222450,0
5/31/2017,32.88,33.05,31.76,32.94,4521155,0
6/1/2017,32.84,33.45,32.45,32.94,2372191,0
6/2/2017,32.39,33,32.35,32.86,2639669,0
6/5/2017,32.65,33.58,32.65,33.32,2604980,0
6/6/2017,33.11,33.49,32.78,32.94,2295347,0
6/7/2017,33.15,33.17,32.4,32.82,3330688,0
6/8/2017,32.6,33.65,32.59,33.5,3286543,0
6/9/2017,33.64,34,32.85,33.01,3064896,0
6/12/2017,32.82,33.21,31.63,31.78,4718559,0
6/13/2017,31.97,32.548,31.55,32.48,2997123,0
6/14/2017,32.57,32.68,31.21,31.54,3725284,0
6/15/2017,31.12,31.45,30.61,30.74,3226913,0
6/16/2017,30.8,30.8625,29.55,30,4751776,0
6/19/2017,30.37,31.3,30.16,30.89,3909182,0
6/20/2017,30.69,31.095,30.41,30.45,2567582,0
6/21/2017,30.59,30.59,29.6346,29.69,3489349,0
6/22/2017,29.81,30.25,29.66,29.8,2844561,0
6/23/2017,30.13,31.43,29.79,31.09,6410918,0
6/26/2017,31.19,31.295,30.65,31.18,2936282,0
6/27/2017,31.6,32.5,31.49,31.63,5464018,0
6/28/2017,32.1,33,31.93,32.95,3768854,0
6/29/2017,33.11,33.34,32.61,33.18,3839523,0
6/30/2017,33.16,33.45,32.535,32.65,3031674,0
7/3/2017,32.94,34.3,32.915,34.02,3114295,0
7/5/2017,34.17,34.255,33.57,33.77,4006801,0
7/6/2017,33.61,35.38,33.6,33.89,6221440,0
7/7/2017,34,34.37,33.265,34.19,3775650,0
7/10/2017,33.91,34.45,33.68,34.14,3036349,0
7/11/2017,34.22,35.08,33.99,35,4244668,0
7/12/2017,35.25,35.47,34.44,34.6,4334442,0
7/13/2017,35.45,36.38,35.43,36.01,5302075,0
7/14/2017,36.2,36.44,35.98,36.32,4216600,0
7/17/2017,36.44,36.69,36.205,36.4,3454078,0
7/18/2017,36.4,36.48,35.8,36.43,3052362,0
7/19/2017,36.61,36.62,36.07,36.5,4505436,0
7/20/2017,35.95,37.31,35.95,36.72,4761937,0
7/21/2017,36.55,36.8585,36.5055,36.62,2526923,0
7/24/2017,36.59,36.88,36.51,36.69,2244773,0
7/25/2017,37.07,37.38,36.865,37.3,3423670,0
7/26/2017,37.42,37.61,36.56,36.63,3450979,0
7/27/2017,36.84,37.07,36.085,36.36,2044309,0
7/28/2017,36.17,36.32,35.54,35.64,2851126,0
7/31/2017,35.97,36.44,35.665,36.4,2145750,0
8/1/2017,36.46,36.74,35.91,36.38,1939164,0
8/2/2017,36.27,37.33,36.2,37.28,2965022,0
8/3/2017,37.28,37.6,36.94,37.09,2884639,0
8/4/2017,37.34,37.5,36.73,37.42,2287400,0
8/7/2017,38,38.47,37.61,37.99,4919803,0
8/8/2017,38.5,40.3621,38.36,39.58,8781064,0
8/9/2017,39.21,39.45,38.4,38.62,3729227,0
8/10/2017,38.12,38.78,37.715,37.78,3515825,0
8/11/2017,37.21,37.91,36.93,37.78,2974324,0
8/14/2017,38.11,38.1584,37.1247,37.19,2129460,0
8/15/2017,37.3,37.98,37.14,37.5,1826553,0
8/16/2017,37.96,39.33,37.9101,39.23,4296789,0
8/17/2017,39,39,37.75,37.8,3295849,0
8/18/2017,37.88,38.21,37.34,37.76,2115171,0
8/21/2017,38.19,38.66,38.05,38.47,2334799,0
8/22/2017,38.74,40.1299,38.73,39.77,3869097,0
8/23/2017,39.56,41.44,39.45,41.06,4823468,0
8/24/2017,40.88,41.55,40.56,41.34,3189197,0
8/25/2017,41.68,41.8,40.84,41.21,2736072,0
8/28/2017,41.43,42.26,41.05,42.17,2682072,0
8/29/2017,41.66,43.18,41.38,43,3982049,0
8/30/2017,43.23,44.1,42.991,43.09,5537771,0
8/31/2017,43.67,44,43.18,43.88,4181440,0
9/1/2017,44.21,45.22,44.13,45.04,3375975,0
9/5/2017,45.08,45.12,43.7,44.42,5223391,0
9/6/2017,44.4,44.5,43.3,44.43,3419629,0
9/7/2017,44.16,44.9,44.0401,44.73,3319250,0
9/8/2017,44.37,44.37,42.24,42.61,7297467,0
9/11/2017,43.25,44.49,43.13,43.6,4174996,0
9/12/2017,44.59,45.2,44.33,45,4826836,0
9/13/2017,44.61,45.07,44.36,44.91,3368401,0
9/14/2017,44.48,45,43.75,44.8,4450462,0
9/15/2017,44.76,45.09,44.22,44.65,5439641,0
9/18/2017,44.8,45.09,44.66,44.91,3224782,0
9/19/2017,45.22,46.44,44.86,46.2,4854488,0
9/20/2017,46.98,47.95,46.53,47.5,5970651,0
9/21/2017,47.11,47.25,45.97,46.25,3695461,0
9/22/2017,45.31,45.78,44.67,45.38,3224564,0
9/25/2017,45.33,45.7,44.62,45.29,3071297,0
9/26/2017,45.11,45.52,44.72,44.74,4539129,0
9/27/2017,45.28,45.56,44.48,45.07,2391140,0
9/28/2017,45.07,46.46,44.81,46.08,5282162,0
9/29/2017,46.45,47,45.9,46.62,3823904,0
10/2/2017,46.43,48.03,46.41,47.65,4042323,0
10/3/2017,47.97,48.33,47.44,48.31,3309404,0
10/4/2017,48.27,49.3,47.75,47.91,4124246,0
10/5/2017,48.08,48.7293,47.65,48.25,3191580,0
10/6/2017,47.89,47.89,47.3,47.49,3963449,0
10/9/2017,47.63,47.72,46.58,47.07,2235684,0
10/10/2017,47.28,47.45,46.58,46.89,3578577,0
10/11/2017,46.72,47,46.21,46.94,2727964,0
10/12/2017,46.95,47.77,46.8,47.53,3027481,0
10/13/2017,48.32,48.6299,47.6,47.71,3275869,0
10/16/2017,48,48.93,47.48,48.24,4680114,0
10/17/2017,48.65,48.72,47.42,47.77,3957474,0
10/18/2017,47.38,47.84,46.51,47.75,4684668,0
10/19/2017,46.5,47.74,46.01,46.54,6033117,0
10/20/2017,47.12,48.13,47.06,47.93,4208611,0
10/23/2017,48.04,48.56,47.83,47.93,4020035,0
10/24/2017,48.13,50.31,48.06,50.08,6702271,0
10/25/2017,49.73,49.8799,48.51,49.52,3247954,0
10/26/2017,49.52,49.73,48.52,49.15,3468320,0
10/27/2017,47.71,48.25,47.01,47.91,3870215,0
10/30/2017,47.8,48.38,47.37,47.42,2072094,0
10/31/2017,47.19,48.07,46.38,47.78,2721478,0
11/1/2017,48.91,49.27,47.45,47.7,3174957,0
11/2/2017,47.68,47.7671,47.07,47.46,2059018,0
11/3/2017,47.25,47.43,46.71,47.12,1838986,0
11/6/2017,47.2,47.68,46.53,47.29,1725638,0
11/7/2017,47.11,47.2042,46.54,46.97,2168351,0
11/8/2017,46.73,46.77,45.37,45.89,3347930,0
11/9/2017,44.71,44.71,43.11,43.33,7671810,0
11/10/2017,42.93,44.46,42.75,43.01,4463839,0