"Date","Time","Open","High","Low","Close","Vol","OI"
11/30/1984,1500,242.88,245.45,242.53,242.53,503537,0
12/31/1984,1500,240.90,247.35,238.08,247.35,1280960,0
01/31/1985,1500,245.91,278.95,245.70,278.70,1782071,0
02/28/1985,1500,278.43,289.43,277.69,284.17,1733493,0
03/29/1985,1500,287.16,287.96,275.61,279.20,1611303,0
04/30/1985,1500,280.32,284.79,276.21,280.56,1506460,0
05/31/1985,1500,279.63,294.80,278.76,290.80,1670268,0
06/28/1985,1500,290.59,296.20,286.69,296.20,1582568,0
07/31/1985,1500,296.48,307.94,295.54,301.29,1769422,0
08/30/1985,1500,304.01,304.58,295.52,297.71,1636180,0
09/30/1985,1500,296.56,297.73,279.48,280.33,1338760,0
10/31/1985,1500,281.77,292.78,276.61,292.54,1858326,0
11/29/1985,1500,294.11,314.05,292.50,313.95,1840735,0
12/31/1985,1500,312.95,325.61,312.30,325.22,2207864,0
01/31/1986,1500,324.99,335.82,322.06,335.77,2410513,0
02/28/1986,1500,337.46,360.00,335.77,359.53,2323508,0
03/31/1986,1500,359.78,374.74,359.07,374.72,2595193,0
04/30/1986,1500,374.15,392.95,368.00,383.24,2814893,0
05/30/1986,1500,381.67,400.39,381.45,400.16,2412001,0
06/30/1986,1500,399.35,405.51,369.19,405.51,2569270,0
07/31/1986,1500,407.61,411.33,369.11,371.37,2419665,0
08/29/1986,1500,370.66,383.22,364.36,382.86,2096980,0
09/30/1986,1500,380.14,383.99,342.28,350.67,2202952,0
10/31/1986,1500,352.34,361.60,351.22,360.77,2141910,0
11/28/1986,1500,361.14,362.48,349.09,359.57,2025121,0
12/31/1986,1500,357.87,364.65,347.00,348.83,2609070,0
01/30/1987,1500,353.26,396.22,348.81,392.06,3184252,0
02/27/1987,1500,397.18,424.97,392.04,424.97,3029789,0
03/31/1987,1500,423.91,439.99,422.92,430.05,3305551,0
04/30/1987,1500,428.34,439.16,407.35,417.81,3026675,0
05/29/1987,1500,418.44,424.83,404.52,416.54,2783556,0
06/30/1987,1500,415.01,429.89,413.53,424.67,3274765,0
07/31/1987,1500,424.46,434.94,423.73,434.93,3379269,0
08/31/1987,1500,433.13,455.78,431.17,454.97,3135767,0
09/30/1987,1500,452.50,456.27,433.86,444.29,3092782,0
10/30/1987,1500,448.45,453.88,288.49,323.30,4074190,0
11/30/1987,1500,328.33,328.82,301.62,305.16,2497377,0
12/31/1987,1500,305.24,333.23,291.86,330.47,2943701,0
01/29/1988,1500,338.48,350.30,329.00,344.66,2465224,0
02/29/1988,1500,346.20,366.99,343.48,366.95,2492845,0
03/31/1988,1500,367.32,382.61,366.68,374.64,3154867,0
04/29/1988,1500,371.89,384.26,369.82,379.24,2502252,0
05/31/1988,1500,379.74,383.06,362.37,370.34,2467339,0
06/30/1988,1500,374.81,394.77,370.33,394.66,3096198,0
07/29/1988,1500,394.69,397.54,382.13,387.33,2609622,0
08/31/1988,1500,388.00,389.50,372.20,376.55,2590981,0
09/30/1988,1500,372.96,388.92,372.15,387.71,2344092,0
10/31/1988,1500,384.48,388.93,380.66,382.46,2496508,0
11/30/1988,1500,382.35,383.07,364.03,371.45,2285461,0
12/30/1988,1500,373.87,381.38,371.16,381.38,2487021,0
01/31/1989,1500,378.56,401.41,376.87,401.30,2716000,0
02/28/1989,1500,403.23,410.09,398.13,399.71,2527455,0
03/31/1989,1500,399.80,409.86,397.68,406.73,2869865,0
04/28/1989,1500,407.65,427.59,402.52,427.55,2661885,0
05/31/1989,1500,427.47,446.25,425.68,446.17,3074871,0
06/30/1989,1500,448.32,454.59,431.72,435.29,3014692,0
07/31/1989,1500,436.00,453.86,434.35,453.84,2500476,0
08/31/1989,1500,453.29,469.42,452.41,469.33,3012843,0
09/29/1989,1500,471.34,474.56,464.83,472.92,2623721,0
10/31/1989,1500,475.19,487.60,446.16,455.63,3160463,0
11/30/1989,1500,456.64,457.78,446.72,456.09,2532202,0
12/29/1989,1500,457.10,459.40,431.70,454.82,2752355,0
01/31/1990,1500,459.33,461.72,409.98,415.81,3027803,0
02/28/1990,1500,417.76,430.92,417.51,425.83,2420908,0
03/30/1990,1500,427.22,443.31,424.44,435.54,2885437,0
04/30/1990,1500,433.18,438.50,416.95,420.07,2591469,0
05/31/1990,1500,421.85,459.98,420.07,458.97,3468693,0
06/29/1990,1500,462.13,469.42,453.10,462.29,3142693,0
07/31/1990,1500,462.04,470.30,436.76,438.24,2984881,0
08/31/1990,1500,435.91,438.59,359.67,381.21,3111321,0
09/28/1990,1500,381.67,385.19,334.54,344.51,2091389,0
10/31/1990,1500,354.65,360.97,322.93,329.84,2687577,0
11/30/1990,1500,330.60,359.06,327.75,359.06,2378426,0
12/31/1990,1500,361.32,378.03,359.05,373.84,2495113,0
01/31/1991,1500,372.19,414.29,352.85,414.20,2923665,0
02/28/1991,1500,417.69,454.47,413.45,453.05,3312967,0
03/29/1991,1500,456.73,483.48,450.26,482.30,3585211,0
04/30/1991,1500,480.86,512.75,479.01,484.72,4114004,0
05/31/1991,1500,487.85,506.16,476.53,506.11,3377722,0
06/28/1991,1500,507.10,508.07,470.92,475.92,2835478,0
07/31/1991,1500,481.31,502.21,471.17,502.04,3098112,0
08/30/1991,1500,504.15,527.76,487.00,525.68,3346397,0
09/30/1991,1500,520.91,529.29,510.97,526.88,3218472,0
10/31/1991,1500,528.51,543.11,513.08,542.98,4070936,0
11/29/1991,1500,540.93,558.29,516.34,523.90,3700165,0
12/31/1991,1500,530.91,586.35,518.53,586.34,3630377,0
01/31/1992,1500,586.45,633.08,576.04,620.21,5505543,0
02/28/1992,1500,623.43,644.94,616.83,633.47,4263479,0
03/31/1992,1500,635.47,637.25,599.41,603.77,4048209,0
04/30/1992,1500,602.09,603.70,557.03,578.68,3941018,0
05/29/1992,1500,578.14,591.27,571.00,585.31,3114973,0
06/30/1992,1500,588.37,591.12,545.85,563.60,3589616,0
07/31/1992,1500,568.99,581.11,553.74,580.83,3591613,0
08/31/1992,1500,582.36,583.90,550.23,563.12,3083354,0
09/30/1992,1500,565.61,594.27,562.19,583.27,3700753,0
10/30/1992,1500,578.33,606.71,551.64,605.17,4226762,0
11/30/1992,1500,607.57,652.77,603.23,652.73,4404602,0
12/31/1992,1500,653.95,676.95,648.69,676.95,4949718,0
01/29/1993,1500,671.80,711.29,670.40,696.34,5187492,0
02/26/1993,1500,701.77,711.29,647.69,670.77,4973603,0
03/31/1993,1500,669.51,697.52,668.55,690.13,5153285,0
04/30/1993,1500,686.64,691.22,644.59,661.42,4887011,0
05/31/1993,1500,666.71,707.29,661.24,700.53,5106459,0
06/30/1993,1500,704.28,706.64,682.83,703.95,5371208,0
07/30/1993,1500,703.59,714.12,694.49,704.70,5221301,0
08/31/1993,1500,707.66,743.14,704.70,742.84,5810705,0
09/30/1993,1500,746.15,766.67,724.32,762.78,5776674,0
10/29/1993,1500,763.23,791.30,758.78,779.26,6701600,0
11/30/1993,1500,783.77,786.26,737.53,754.39,6174732,0
12/31/1993,1500,763.81,777.02,750.25,776.80,6228723,0
01/31/1994,1500,770.76,800.70,768.34,800.47,6683353,0
02/28/1994,1500,797.24,800.51,767.07,792.50,5993991,0
03/31/1994,1500,788.64,804.53,731.74,743.46,7321972,0
04/29/1994,1500,727.41,755.60,703.15,733.84,5623377,0
05/31/1994,1500,740.68,742.68,703.78,735.19,5743170,0
06/30/1994,1500,735.52,744.97,690.85,705.96,6016139,0
07/29/1994,1500,706.29,726.06,699.37,722.16,5335861,0
08/31/1994,1500,722.84,767.67,715.77,765.62,6695990,0
09/30/1994,1500,763.00,779.73,752.35,764.29,5964627,0
10/31/1994,1500,764.47,778.88,737.59,777.49,6615582,0
11/30/1994,1500,776.25,777.52,728.72,750.32,6188121,0
12/30/1994,1500,748.83,752.21,710.87,751.96,6169758,0
01/31/1995,1500,751.31,774.35,740.44,755.20,6429780,0
02/28/1995,1500,756.68,796.24,755.20,793.73,6205767,0
03/31/1995,1500,794.33,830.01,790.23,817.21,7601653,0
04/28/1995,1500,816.06,844.45,810.82,843.98,6910679,0
05/31/1995,1500,844.72,886.10,839.26,864.58,8133745,0
06/30/1995,1500,865.67,941.17,863.76,933.45,8795199,0
07/31/1995,1500,933.99,1011.90,931.95,1001.21,9058725,0
08/31/1995,1500,1001.57,1035.35,970.60,1020.11,9864939,0
09/29/1995,1500,1019.42,1070.47,1008.38,1043.54,8983549,0
10/31/1995,1500,1041.39,1050.69,956.98,1036.06,9660489,0
11/30/1995,1500,1037.30,1068.80,1016.36,1059.20,9544295,0
12/29/1995,1500,1060.66,1075.14,1001.37,1052.13,9972477,0
01/31/1996,1500,1052.83,1059.81,977.79,1059.79,11326224,0
02/29/1996,1500,1058.26,1122.05,1057.70,1100.05,10700403,0
03/29/1996,1500,1098.94,1119.89,1057.73,1101.40,10648826,0
04/30/1996,1500,1105.77,1191.17,1092.23,1190.52,11951720,0
05/31/1996,1500,1190.48,1252.92,1163.02,1243.43,14550599,0
06/28/1996,1500,1242.54,1254.32,1147.58,1185.02,11479100,0
07/31/1996,1500,1185.64,1199.98,1008.44,1080.59,11808034,0
08/30/1996,1500,1081.34,1154.03,1080.41,1141.50,9696657,0
09/30/1996,1500,1133.30,1237.26,1123.14,1226.92,10646987,0
10/31/1996,1500,1223.73,1269.62,1202.36,1221.51,12543855,0
11/29/1996,1500,1223.72,1293.75,1218.23,1292.61,10973557,0
12/31/1996,1500,1294.78,1328.95,1251.03,1291.03,11786064,0
01/31/1997,1500,1292.65,1400.53,1272.34,1379.85,14134379,0
02/28/1997,1500,1383.97,1384.51,1296.88,1309.00,12037780,0
03/31/1997,1500,1306.21,1332.49,1220.40,1221.70,11834198,0
04/30/1997,1500,1211.28,1267.41,1194.16,1260.76,12452397,0
05/30/1997,1500,1263.93,1414.26,1260.94,1400.32,12905566,0
06/30/1997,1500,1407.07,1458.85,1375.45,1442.07,12580907,0
07/31/1997,1500,1442.65,1595.76,1432.42,1593.81,14331580,0
08/29/1997,1500,1594.67,1638.49,1545.13,1587.32,13420444,0
09/30/1997,1500,1595.07,1702.95,1587.32,1685.69,14680122,0
10/31/1997,1500,1690.79,1748.78,1465.84,1593.61,18810140,0
11/28/1997,1500,1609.62,1654.43,1526.85,1600.55,11688087,0
12/31/1997,1500,1608.56,1652.84,1486.23,1570.35,14926621,0
01/30/1998,1500,1574.10,1629.54,1465.61,1619.36,13738092,0
02/27/1998,1500,1640.06,1783.74,1619.36,1770.51,14564160,0
03/31/1998,1500,1778.72,1840.83,1708.25,1835.68,16973376,0
04/30/1998,1500,1838.15,1931.83,1788.74,1868.41,17292524,0
05/29/1998,1500,1871.81,1890.80,1741.72,1778.87,14377769,0
06/30/1998,1500,1770.37,1898.76,1715.04,1894.74,15899310,0
07/31/1998,1500,1904.24,2028.18,1871.72,1872.39,17597448,0
08/31/1998,1500,1869.72,1874.31,1498.73,1499.25,15746146,0
09/30/1998,1500,1509.01,1769.71,1475.49,1693.84,15884015,0
10/30/1998,1500,1663.30,1781.63,1357.09,1771.39,19397890,0
11/30/1998,1500,1783.71,2025.04,1771.40,1949.59,17697648,0
12/31/1998,1500,1928.51,2200.63,1924.15,2192.69,19075672,0
01/29/1999,1500,2207.50,2506.70,2192.70,2505.90,20526072,0
02/26/1999,1500,2522.40,2533.40,2224.21,2288.03,17439232,0
03/31/1999,1500,2286.83,2519.40,2235.72,2461.40,21196292,0
04/30/1999,1500,2493.07,2677.76,2330.05,2542.85,23426420,0
05/31/1999,1500,2546.33,2632.74,2339.12,2469.96,18519380,0
06/30/1999,1500,2467.51,2695.80,2364.59,2686.41,19607984,0
07/30/1999,1500,2692.96,2874.64,2619.16,2638.49,20915652,0
08/31/1999,1500,2638.31,2819.90,2442.22,2739.35,20246698,0
09/30/1999,1500,2752.33,2897.53,2684.70,2746.16,21333502,0
10/29/1999,1500,2729.04,2978.63,2632.01,2966.43,22662948,0
11/30/1999,1500,2970.93,3469.35,2967.65,3336.16,28648576,0
12/31/1999,1500,3341.10,4090.61,3321.57,4069.31,31124540,0
01/31/2000,1500,4186.19,4303.15,3711.09,3940.35,33060202,0
02/29/2000,1500,3961.07,4698.46,3911.84,4696.69,35509068,0
03/31/2000,1500,4732.82,5132.52,4355.69,4572.83,42867052,0
04/28/2000,1500,4494.89,4504.36,3227.04,3860.66,33821608,0
05/31/2000,1500,3930.18,3982.38,3042.66,3401.07,30555484,0
06/30/2000,1500,3471.95,4073.73,3459.85,3966.88,32555536,0
07/31/2000,1500,3950.59,4289.06,3615.79,3767.05,30147874,0
08/31/2000,1500,3760.95,4208.73,3521.14,4206.48,32325372,0
09/29/2000,1500,4252.15,4259.87,3614.66,3672.69,33740776,0
10/31/2000,1500,3656.59,3692.80,3026.11,3369.55,43141476,0
11/30/2000,1500,3316.51,3480.01,2523.04,2598.01,37320992,0
12/29/2000,1500,2644.09,3028.75,2288.16,2471.98,43519936,0
01/31/2001,1500,2474.16,2892.36,2251.71,2772.93,48494496,0
02/28/2001,1500,2771.57,2796.89,2127.50,2151.86,35340580,0
03/30/2001,1500,2126.30,2256.72,1794.21,1840.27,44128716,0
04/30/2001,1500,1835.22,2202.86,1619.58,2116.47,41030144,0
05/31/2001,1500,2116.24,2328.05,2052.41,2110.59,-1033337856,0
06/29/2001,1500,2131.12,2264.23,1973.70,2160.54,35483888,0
07/31/2001,1500,2156.76,2181.05,1934.67,2027.13,32620714,0
08/31/2001,1500,2051.56,2103.16,1777.11,1805.43,31995724,0
09/28/2001,1500,1802.29,1836.19,1387.06,1498.80,29780920,0
10/31/2001,1500,1491.45,1792.87,1458.41,1690.20,43248880,0
11/30/2001,1500,1705.52,1965.09,1683.99,1930.58,37883072,0
12/31/2001,1500,1915.13,2065.69,1898.98,1950.40,34833648,0
01/31/2002,1500,1965.18,2098.88,1851.49,1934.03,38440144,0
02/28/2002,1500,1928.83,1942.15,1696.55,1731.49,33639552,0
03/29/2002,1500,1745.49,1946.23,1742.08,1845.35,34263660,0
04/30/2002,1500,1834.59,1865.37,1640.97,1688.23,38156532,0
05/31/2002,1500,1683.76,1759.33,1560.29,1615.73,39256884,0
06/28/2002,1500,1613.50,1621.50,1375.53,1463.21,35884720,0
07/31/2002,1500,1457.04,1459.84,1192.42,1328.26,44793672,0
08/30/2002,1500,1322.47,1426.76,1205.68,1314.85,31983502,0
09/30/2002,1500,1302.67,1347.27,1160.07,1172.06,28563388,0
10/31/2002,1500,1180.26,1347.58,1108.49,1329.75,38114568,0
11/29/2002,1500,1320.95,1497.44,1313.72,1478.78,35212832,0
12/31/2002,1500,1507.94,1521.44,1327.19,1335.51,28378700,0
01/31/2003,1500,1346.93,1467.35,1303.64,1320.91,31550110,0
02/28/2003,1500,1324.74,1352.07,1261.79,1337.52,24138144,0
03/31/2003,1500,1344.21,1425.73,1253.22,1341.17,30452112,0
04/30/2003,1500,1347.54,1482.49,1338.23,1464.31,30049406,0
05/30/2003,1500,1463.00,1599.92,1451.32,1595.91,37776140,0
06/30/2003,1500,1612.10,1686.10,1584.70,1622.80,40614240,0
07/31/2003,1500,1617.30,1776.10,1598.92,1735.02,37755384,0
08/29/2003,1500,1731.63,1813.82,1640.88,1810.45,29864288,0
09/30/2003,1500,1817.92,1913.74,1783.46,1786.94,39371232,0
10/31/2003,1500,1797.07,1966.87,1796.09,1932.21,40671544,0
11/28/2003,1500,1941.31,1992.27,1878.07,1960.26,33895256,0
12/31/2003,1500,1972.97,2015.23,1887.46,2003.37,34184744,0
01/30/2004,1500,2011.08,2153.83,1999.77,2066.15,45462472,0
02/27/2004,1500,2072.13,2094.92,1991.05,2029.82,34486572,0
03/31/2004,1500,2036.92,2069.02,1896.91,1994.22,41469072,0
04/30/2004,1500,1996.45,2079.12,1919.39,1920.15,39226472,0
05/31/2004,1500,1928.72,1991.87,1865.40,1986.74,31862412,0
06/30/2004,1500,1978.52,2055.65,1960.26,2047.79,31732456,0
07/30/2004,1500,2045.53,2045.53,1829.06,1887.37,35220144,0
08/31/2004,1500,1874.93,1893.13,1750.82,1838.10,30157514,0
09/30/2004,1500,1833.37,1925.85,1833.33,1896.84,30679474,0
10/29/2004,1500,1909.59,1984.18,1899.33,1974.99,35394676,0
11/30/2004,1500,1975.48,2112.18,1969.32,2104.28,-398596864,0