"Date","Time","Open","High","Low","Close","Vol","OI"
11/23/1984,1500,242.88,245.45,242.88,245.45,215988,0
11/30/1984,1500,244.90,245.41,242.53,242.53,287549,0
12/07/1984,1500,240.90,240.96,238.78,238.94,299877,0
12/14/1984,1500,238.50,239.04,238.08,239.04,306052,0
12/21/1984,1500,238.46,244.88,238.46,244.28,377500,0
12/28/1984,1500,245.82,246.08,245.65,246.08,217411,0
01/04/1985,1500,247.35,247.58,245.70,246.19,236398,0
01/11/1985,1500,246.04,252.17,245.78,252.16,337859,0
01/18/1985,1500,255.46,263.05,252.16,263.05,419137,0
01/25/1985,1500,266.41,274.09,263.08,274.00,488799,0
02/01/1985,1500,275.03,278.95,274.01,278.43,465325,0
02/08/1985,1500,280.77,288.39,278.34,288.35,505831,0
02/15/1985,1500,287.43,289.43,286.30,287.72,492484,0
02/22/1985,1500,286.91,287.71,285.89,286.18,315429,0
03/01/1985,1500,283.95,287.25,283.40,287.16,426519,0
03/08/1985,1500,287.06,287.96,282.18,282.37,386614,0
03/15/1985,1500,281.20,282.40,276.91,277.97,361807,0
03/22/1985,1500,277.14,279.58,277.06,278.91,403536,0
03/29/1985,1500,276.26,279.24,275.61,279.20,367249,0
04/05/1985,1500,280.32,281.06,276.82,277.44,284855,0
04/12/1985,1500,276.45,280.70,276.21,280.63,361185,0
04/19/1985,1500,281.07,284.02,280.55,282.81,365828,0
04/26/1985,1500,281.82,284.79,281.23,284.14,342577,0
05/03/1985,1500,282.11,284.10,278.76,280.31,347457,0
05/10/1985,1500,279.85,287.47,279.71,287.46,383348,0
05/17/1985,1500,288.14,291.70,287.13,291.70,389490,0
05/24/1985,1500,294.48,294.80,291.57,292.14,401328,0
05/31/1985,1500,290.88,292.62,289.45,290.80,300660,0
06/07/1985,1500,290.59,292.21,290.07,291.03,395541,0
06/14/1985,1500,290.70,291.37,286.69,287.95,375768,0
06/21/1985,1500,287.38,288.72,286.86,288.71,384042,0
06/28/1985,1500,289.97,296.20,288.19,296.20,427217,0
07/05/1985,1500,296.48,298.69,295.54,298.58,270791,0
07/12/1985,1500,297.80,302.40,296.73,302.39,382368,0
07/19/1985,1500,303.04,307.92,301.80,307.76,447633,0
07/26/1985,1500,306.83,307.94,303.09,304.62,431786,0
08/02/1985,1500,300.94,304.69,300.03,304.53,405416,0
08/09/1985,1500,302.14,304.54,297.76,299.14,383358,0
08/16/1985,1500,298.31,299.28,296.38,296.46,372899,0
08/23/1985,1500,295.63,297.92,295.52,296.68,373279,0
08/30/1985,1500,296.29,297.71,295.59,297.71,338072,0
09/06/1985,1500,296.56,297.73,294.96,296.19,283122,0
09/13/1985,1500,296.06,296.31,286.85,287.21,356626,0
09/20/1985,1500,285.38,287.21,279.49,284.35,361660,0
09/27/1985,1500,286.09,286.20,279.48,280.01,270209,0
10/04/1985,1500,280.33,282.53,279.84,280.46,373634,0
10/11/1985,1500,278.30,281.78,276.61,281.75,371001,0
10/18/1985,1500,284.25,288.72,281.75,288.38,420717,0
10/25/1985,1500,287.72,290.91,287.49,289.49,429712,0
11/01/1985,1500,289.17,294.24,288.56,294.11,420500,0
11/08/1985,1500,294.23,300.10,294.01,300.02,431918,0
11/15/1985,1500,302.31,306.46,300.03,306.17,475164,0
11/22/1985,1500,306.10,310.85,305.77,310.80,505634,0
11/29/1985,1500,309.77,314.05,309.40,313.95,337924,0
12/06/1985,1500,312.95,319.58,312.30,316.59,539761,0
12/13/1985,1500,316.88,324.06,316.37,323.99,591998,0
12/20/1985,1500,325.16,325.61,322.17,323.12,578567,0
12/27/1985,1500,321.58,323.17,319.66,322.75,292506,0
01/03/1986,1500,323.13,325.74,322.18,325.72,370019,0
01/10/1986,1500,325.99,331.74,322.06,324.14,584602,0
01/17/1986,1500,324.19,331.07,323.57,330.72,547679,0
01/24/1986,1500,329.51,330.74,325.72,328.85,537065,0
01/31/1986,1500,330.20,335.82,328.84,335.77,576180,0
02/07/1986,1500,337.46,342.23,335.77,342.20,568903,0
02/14/1986,1500,344.04,350.21,342.20,350.21,593903,0
02/21/1986,1500,352.36,355.66,350.21,355.65,534418,0
02/28/1986,1500,355.49,360.00,353.95,359.53,626284,0
03/07/1986,1500,359.78,362.48,359.07,362.24,617378,0
03/14/1986,1500,363.93,371.89,362.25,371.83,694759,0
03/21/1986,1500,370.01,373.59,369.20,372.59,690244,0
03/28/1986,1500,370.67,373.52,368.88,373.31,483008,0
04/04/1986,1500,374.72,376.05,372.07,372.23,586080,0
04/11/1986,1500,369.07,379.29,368.00,378.91,614550,0
04/18/1986,1500,380.84,390.75,378.87,390.06,692743,0
04/25/1986,1500,391.04,392.54,388.34,392.34,675861,0
05/02/1986,1500,391.43,392.95,381.45,383.18,571842,0
05/09/1986,1500,386.00,389.10,383.20,389.10,550077,0
05/16/1986,1500,388.07,389.17,384.16,384.67,532788,0
05/23/1986,1500,383.74,391.95,383.21,391.91,605898,0
05/30/1986,1500,394.89,400.39,391.89,400.16,506859,0
06/06/1986,1500,399.35,401.29,398.27,400.25,599716,0
06/13/1986,1500,394.73,400.38,391.75,399.59,629123,0
06/20/1986,1500,398.54,400.46,369.19,396.88,601765,0
06/27/1986,1500,396.83,403.63,396.54,403.53,617356,0
07/04/1986,1500,405.51,411.20,403.52,411.16,494521,0
07/11/1986,1500,400.96,411.33,389.80,391.55,589817,0
07/18/1986,1500,384.80,391.59,378.16,381.07,580225,0
07/25/1986,1500,379.46,381.17,378.68,379.83,487779,0
08/01/1986,1500,374.78,380.11,369.11,370.66,488007,0
08/08/1986,1500,366.66,370.62,364.36,365.87,478742,0
08/15/1986,1500,369.94,380.25,365.88,380.18,535598,0
08/22/1986,1500,379.27,382.25,378.32,381.52,523856,0
08/29/1986,1500,379.26,383.22,379.14,382.86,459410,0
09/05/1986,1500,380.14,383.99,378.20,378.36,408445,0
09/12/1986,1500,372.01,378.40,346.32,346.78,610737,0
09/19/1986,1500,345.86,349.49,342.28,349.43,516960,0
09/26/1986,1500,352.55,354.80,349.44,351.61,483625,0
10/03/1986,1500,347.83,354.03,347.08,352.75,474944,0
10/10/1986,1500,353.20,353.89,351.40,353.53,429037,0
10/17/1986,1500,354.05,357.00,353.12,355.72,396615,0
10/24/1986,1500,353.51,356.86,352.43,356.66,491885,0
10/31/1986,1500,356.58,361.60,355.73,360.77,532614,0
11/07/1986,1500,361.14,362.48,360.17,360.99,580671,0
11/14/1986,1500,359.98,362.04,357.54,358.59,523650,0
11/21/1986,1500,357.07,358.71,349.09,354.65,542217,0
11/28/1986,1500,356.10,359.60,354.59,359.57,378583,0
12/05/1986,1500,357.87,364.65,356.80,362.96,624458,0
12/12/1986,1500,361.01,362.97,355.59,355.93,574327,0
12/19/1986,1500,353.32,355.91,351.00,352.24,647118,0
12/26/1986,1500,351.30,352.22,348.25,350.01,394047,0
01/02/1987,1500,348.03,353.26,347.00,353.26,432341,0
01/09/1987,1500,361.19,380.82,361.19,380.65,704607,0
01/16/1987,1500,385.46,393.57,380.67,389.87,814240,0
01/23/1987,1500,392.59,396.22,388.42,392.19,897708,0
01/30/1987,1500,387.98,393.33,387.61,392.06,704476,0
02/06/1987,1500,397.18,407.29,392.04,406.91,852926,0
02/13/1987,1500,405.78,412.59,402.55,412.48,754417,0
02/20/1987,1500,418.18,420.12,412.46,417.24,686384,0
02/27/1987,1500,415.22,424.97,413.12,424.97,736062,0
03/06/1987,1500,423.91,429.80,422.92,429.45,749154,0
03/13/1987,1500,426.79,433.49,425.89,431.97,730683,0
03/20/1987,1500,430.86,439.99,430.01,439.64,770075,0
03/27/1987,1500,438.04,439.99,436.38,436.85,772979,0
04/03/1987,1500,427.07,437.41,424.59,437.36,746691,0
04/10/1987,1500,437.78,439.16,430.30,430.93,780541,0
04/17/1987,1500,423.71,430.90,412.45,419.46,585158,0
04/24/1987,1500,417.73,420.30,412.44,412.62,643143,0
05/01/1987,1500,409.67,418.93,407.35,418.44,738136,0
05/08/1987,1500,418.45,424.49,417.19,423.17,730073,0
05/15/1987,1500,422.16,424.83,418.81,418.88,698361,0
05/22/1987,1500,413.54,418.93,404.52,407.40,671799,0
05/29/1987,1500,411.44,416.83,407.39,416.54,498989,0
06/05/1987,1500,415.01,418.31,413.53,417.82,732442,0
06/12/1987,1500,419.41,425.71,417.31,425.38,742823,0
06/19/1987,1500,425.39,429.57,424.60,429.08,809181,0
06/26/1987,1500,429.25,429.89,425.48,426.68,722796,0
07/03/1987,1500,426.48,427.10,423.43,425.88,667317,0
07/10/1987,1500,425.10,426.91,423.73,426.00,814772,0
07/17/1987,1500,426.53,434.47,425.13,434.08,752901,0
07/24/1987,1500,431.51,434.09,426.93,429.13,741239,0
07/31/1987,1500,428.87,434.94,428.43,434.93,670563,0
08/07/1987,1500,433.13,444.37,431.17,443.58,740635,0
08/14/1987,1500,446.27,451.80,443.49,451.61,796245,0
08/21/1987,1500,451.65,455.21,446.06,455.19,732215,0
08/28/1987,1500,453.80,455.78,453.02,453.29,733817,0
09/04/1987,1500,454.97,456.27,446.32,446.48,730893,0
09/11/1987,1500,437.60,446.46,435.99,446.17,596198,0
09/18/1987,1500,445.49,447.33,439.75,440.86,713582,0
09/25/1987,1500,436.01,442.42,433.86,441.88,730375,0
10/02/1987,1500,442.29,451.62,441.27,451.61,782742,0
10/09/1987,1500,453.63,453.88,438.23,438.43,759353,0
10/16/1987,1500,433.04,438.44,406.05,406.33,750827,0
10/23/1987,1500,360.21,404.77,326.57,328.45,1221870,0
10/30/1987,1500,298.90,328.30,288.49,323.30,1013987,0
11/06/1987,1500,328.33,328.82,316.08,326.39,683378,0
11/13/1987,1500,320.43,326.36,314.64,322.97,646704,0
11/20/1987,1500,322.37,325.72,309.74,312.49,618826,0
11/27/1987,1500,313.13,317.80,311.82,316.47,401021,0
12/04/1987,1500,305.16,316.44,291.86,292.92,634329,0
12/11/1987,1500,294.77,302.68,292.89,302.57,606640,0
12/18/1987,1500,309.36,326.95,302.57,326.91,763321,0
12/25/1987,1500,328.67,333.23,325.41,333.19,537938,0
01/01/1988,1500,325.60,333.20,324.14,330.47,548921,0
01/08/1988,1500,338.48,350.30,330.46,338.47,676985,0
01/15/1988,1500,336.20,341.53,329.00,340.14,600431,0
01/22/1988,1500,340.53,341.11,332.10,337.59,605512,0
01/29/1988,1500,340.51,344.69,337.58,344.66,582296,0
02/05/1988,1500,346.20,347.95,343.52,345.75,604109,0
02/12/1988,1500,344.52,353.29,343.48,353.27,607821,0
02/19/1988,1500,354.74,357.24,352.61,357.12,498544,0
02/26/1988,1500,359.98,366.53,357.11,363.40,657488,0
03/04/1988,1500,366.95,373.39,363.36,373.36,693215,0
03/11/1988,1500,374.54,381.95,372.85,375.48,726629,0
03/18/1988,1500,376.67,382.61,375.48,381.58,730574,0
03/25/1988,1500,378.57,381.59,372.24,372.54,656043,0
04/01/1988,1500,370.42,374.64,368.70,374.64,473289,0
04/08/1988,1500,371.89,381.92,371.46,381.83,619338,0
04/15/1988,1500,382.52,384.26,369.82,373.90,648674,0
04/22/1988,1500,375.10,379.06,372.28,374.04,630886,0
04/29/1988,1500,375.27,379.24,374.05,379.24,603354,0
05/06/1988,1500,379.74,383.06,378.71,379.42,607056,0
05/13/1988,1500,376.26,379.44,368.42,372.48,541835,0
05/20/1988,1500,373.35,376.14,362.83,366.03,683055,0
05/27/1988,1500,363.26,367.30,362.37,366.66,528996,0
06/03/1988,1500,370.34,377.06,366.53,376.86,488292,0
06/10/1988,1500,379.35,386.93,376.82,386.25,695158,0
06/17/1988,1500,386.81,389.74,385.64,386.91,756530,0
06/24/1988,1500,385.99,391.75,384.98,391.62,740750,0
07/01/1988,1500,389.00,395.05,388.51,394.69,639249,0
07/08/1988,1500,396.11,397.54,393.70,394.33,524085,0
07/15/1988,1500,394.15,395.02,392.01,394.59,646941,0
07/22/1988,1500,394.77,395.18,386.22,387.35,749999,0
07/29/1988,1500,387.12,387.36,382.13,387.33,571213,0
08/05/1988,1500,388.00,389.50,386.78,387.71,574984,0
08/12/1988,1500,387.66,388.54,378.08,378.95,609029,0
08/19/1988,1500,374.07,378.95,372.20,377.42,599524,0
08/26/1988,1500,373.73,377.54,372.59,374.43,512273,0
09/02/1988,1500,376.21,377.46,372.15,376.51,497897,0
09/09/1988,1500,377.33,381.83,376.28,381.60,446224,0
09/16/1988,1500,382.07,384.52,380.96,383.91,539901,0
09/23/1988,1500,383.44,385.56,381.53,384.97,590077,0
09/30/1988,1500,382.75,388.92,381.96,387.71,565164,0
10/07/1988,1500,384.48,387.70,383.44,385.67,624595,0
10/14/1988,1500,385.49,386.34,381.76,384.59,567725,0
10/21/1988,1500,385.01,388.64,384.38,388.59,645938,0
10/28/1988,1500,387.23,388.93,380.66,382.79,560372,0
11/04/1988,1500,382.46,383.07,380.74,381.02,552531,0
11/11/1988,1500,376.51,381.09,373.56,373.76,540070,0
11/18/1988,1500,372.36,373.97,366.71,367.58,584030,0
11/25/1988,1500,365.07,367.86,364.03,366.38,382741,0
12/02/1988,1500,366.09,374.44,364.84,373.91,572259,0
12/09/1988,1500,375.41,377.23,373.89,375.20,580634,0
12/16/1988,1500,374.20,375.81,372.47,375.80,575855,0
12/23/1988,1500,376.39,377.54,374.93,377.34,637935,0
12/30/1988,1500,376.64,381.38,375.60,381.38,444305,0
01/06/1989,1500,378.56,384.91,376.87,384.74,473624,0
01/13/1989,1500,385.25,387.51,383.93,387.09,597504,0
01/20/1989,1500,387.36,392.08,385.48,391.66,697811,0
01/27/1989,1500,389.99,398.93,389.76,397.96,686077,0
02/03/1989,1500,399.22,406.39,397.92,406.35,721016,0
02/10/1989,1500,406.00,410.09,402.08,402.37,717345,0
02/17/1989,1500,401.27,407.85,400.22,407.19,633946,0
02/24/1989,1500,406.38,407.58,399.65,399.96,484514,0
03/03/1989,1500,398.96,404.00,398.13,403.99,625822,0
03/10/1989,1500,406.26,407.38,398.91,405.90,684307,0
03/17/1989,1500,406.56,409.86,401.95,402.19,687253,0
03/24/1989,1500,398.50,402.16,397.68,400.94,529123,0
03/31/1989,1500,400.56,406.81,400.04,406.73,574978,0
04/07/1989,1500,407.65,410.78,402.52,410.71,630489,0
04/14/1989,1500,411.14,417.71,410.35,417.68,692057,0
04/21/1989,1500,417.76,423.84,417.24,423.76,714205,0
04/28/1989,1500,423.18,427.59,421.88,427.55,625134,0
05/05/1989,1500,427.47,432.26,425.68,430.74,702639,0
05/12/1989,1500,429.32,434.86,427.76,434.83,705691,0
05/19/1989,1500,436.21,442.27,434.55,442.05,792513,0
05/26/1989,1500,441.78,445.22,439.25,445.21,634081,0
06/02/1989,1500,444.21,451.77,443.10,451.63,539614,0
06/09/1989,1500,447.84,454.59,446.49,453.65,737094,0
06/16/1989,1500,453.39,453.67,445.19,447.21,673746,0
06/23/1989,1500,446.09,448.40,443.51,448.36,668989,0
06/30/1989,1500,447.29,449.25,431.72,435.29,635196,0
07/07/1989,1500,436.00,443.09,434.35,442.42,386090,0
07/14/1989,1500,442.69,448.98,442.19,448.90,662111,0
07/21/1989,1500,449.88,452.08,447.32,449.29,711022,0
07/28/1989,1500,445.98,452.99,445.89,452.82,629353,0
08/04/1989,1500,453.84,457.81,451.87,457.42,658633,0
08/11/1989,1500,461.73,466.14,457.42,462.48,724904,0
08/18/1989,1500,459.99,462.47,459.64,461.97,634018,0
08/25/1989,1500,458.33,467.18,456.49,466.75,638877,0
09/01/1989,1500,467.19,471.55,465.44,471.34,581774,0
09/08/1989,1500,471.42,471.58,467.57,471.31,521630,0
09/15/1989,1500,470.42,474.56,467.11,467.57,697439,0
09/22/1989,1500,466.89,468.43,465.94,468.07,666318,0
09/29/1989,1500,466.71,473.28,464.83,472.92,624871,0
10/06/1989,1500,475.19,483.93,472.37,483.64,731587,0
10/13/1989,1500,485.73,487.60,467.27,467.29,652909,0
10/20/1989,1500,460.98,471.28,446.16,470.67,883585,0
10/27/1989,1500,467.22,471.10,451.75,452.76,663293,0
11/03/1989,1500,451.37,457.35,450.83,452.97,594176,0
11/10/1989,1500,448.02,456.41,446.72,456.19,615372,0
11/17/1989,1500,455.94,457.06,453.02,456.72,634020,0
11/24/1989,1500,455.71,456.73,453.01,456.63,432603,0
12/01/1989,1500,456.17,457.94,454.89,457.10,623587,0
12/08/1989,1500,458.28,459.40,455.55,456.22,661877,0
12/15/1989,1500,452.42,456.23,441.67,443.84,731861,0
12/22/1989,1500,436.03,445.13,431.70,444.57,737263,0
12/29/1989,1500,445.26,454.83,444.41,454.82,482887,0
01/05/1990,1500,459.33,461.72,453.73,458.22,548557,0
01/12/1990,1500,458.71,459.73,439.24,439.72,667016,0
01/19/1990,1500,436.64,442.56,432.06,440.88,683293,0
01/26/1990,1500,431.94,440.90,419.45,421.33,702190,0
02/02/1990,1500,418.11,423.35,409.98,422.21,697237,0
02/09/1990,1500,424.73,430.29,421.75,428.84,642706,0
02/16/1990,1500,426.38,430.92,423.85,429.01,652393,0
02/23/1990,1500,423.83,429.10,418.05,419.52,480475,0
03/02/1990,1500,420.95,431.03,418.65,431.02,641464,0
03/09/1990,1500,430.15,437.17,428.56,436.76,698535,0
03/16/1990,1500,436.56,443.09,434.46,442.16,654354,0
03/23/1990,1500,442.91,443.31,433.12,437.25,679661,0
03/30/1990,1500,438.84,439.97,433.19,435.54,586267,0
04/06/1990,1500,433.18,438.37,430.61,430.90,655329,0
04/13/1990,1500,430.18,436.75,429.84,436.31,517104,0
04/20/1990,1500,436.70,438.50,424.92,425.79,706815,0
04/27/1990,1500,420.08,425.76,417.44,417.98,606428,0
05/04/1990,1500,420.07,428.64,416.95,428.61,670853,0
05/11/1990,1500,431.23,438.25,428.55,438.10,713206,0
05/18/1990,1500,441.61,448.52,438.06,448.31,854817,0
05/25/1990,1500,452.89,458.87,448.23,453.69,874999,0
06/01/1990,1500,457.51,462.56,453.54,462.13,628669,0
06/08/1990,1500,465.61,467.62,459.20,460.87,761090,0
06/15/1990,1500,462.79,469.42,458.39,467.55,762730,0
06/22/1990,1500,460.79,467.59,458.60,459.33,760553,0
06/29/1990,1500,455.64,462.54,453.10,462.29,690262,0
07/06/1990,1500,462.04,462.46,457.54,460.53,444328,0
07/13/1990,1500,461.68,470.30,460.27,468.44,734091,0
07/20/1990,1500,469.60,470.17,455.08,455.27,822012,0
07/27/1990,1500,444.64,455.27,438.13,442.59,728856,0
08/03/1990,1500,439.38,442.58,408.08,417.46,734283,0
08/10/1990,1500,400.04,417.34,399.42,408.03,727098,0
08/17/1990,1500,408.30,413.35,389.65,393.49,562210,0
08/24/1990,1500,388.59,410.00,359.67,367.33,791899,0
08/31/1990,1500,381.27,383.48,367.35,381.21,551425,0
09/07/1990,1500,381.67,383.21,376.53,380.38,369083,0
09/14/1990,1500,381.73,385.19,372.70,374.42,505939,0
09/21/1990,1500,374.11,374.78,360.27,362.54,562115,0
09/28/1990,1500,352.16,362.24,334.54,344.51,654252,0
10/05/1990,1500,354.65,360.97,343.08,347.36,580846,0
10/12/1990,1500,348.14,350.27,322.93,327.55,578710,0
10/19/1990,1500,329.54,338.87,324.09,337.36,641540,0
10/26/1990,1500,341.12,342.60,334.15,334.36,566462,0
11/02/1990,1500,330.80,336.66,326.97,336.45,540628,0
11/09/1990,1500,340.76,342.79,335.36,341.95,539986,0
11/16/1990,1500,351.46,356.96,341.94,350.85,623416,0
11/23/1990,1500,352.73,353.63,346.46,349.04,421030,0
11/30/1990,1500,348.86,359.06,345.49,359.06,573385,0
12/07/1990,1500,361.32,378.03,359.05,371.54,710771,0
12/14/1990,1500,371.47,371.80,366.86,368.83,603768,0
12/21/1990,1500,365.72,373.79,364.46,372.40,700063,0
12/28/1990,1500,372.41,373.60,369.35,371.20,351637,0
01/04/1991,1500,373.84,373.84,365.83,367.24,433121,0
01/11/1991,1500,360.24,367.24,357.09,361.80,584755,0
01/18/1991,1500,355.75,380.38,352.85,376.99,677555,0
01/25/1991,1500,379.90,395.14,374.20,394.28,696624,0
02/01/1991,1500,396.80,418.99,393.56,417.69,828704,0
02/08/1991,1500,424.80,442.53,417.52,436.80,1027824,0
02/15/1991,1500,444.10,450.40,436.77,448.71,908859,0
02/22/1991,1500,450.32,453.05,445.72,448.95,594954,0
03/01/1991,1500,451.09,456.74,446.39,456.73,773639,0
03/08/1991,1500,461.13,478.90,456.76,475.11,1037549,0
03/15/1991,1500,467.15,475.13,461.01,466.29,843841,0
03/22/1991,1500,466.27,469.46,458.98,464.15,824071,0
03/29/1991,1500,468.49,483.48,464.13,482.30,719221,0
04/05/1991,1500,480.86,499.55,479.01,495.79,972004,0
04/12/1991,1500,495.65,502.32,488.75,501.62,875882,0
04/19/1991,1500,500.84,512.75,497.64,501.19,1132344,0
04/26/1991,1500,494.38,501.17,492.27,494.64,791999,0
05/03/1991,1500,487.74,496.10,479.55,492.10,843866,0
05/10/1991,1500,491.48,500.02,489.27,493.42,772997,0
05/17/1991,1500,493.93,497.43,476.53,481.38,768244,0
05/24/1991,1500,480.10,492.82,479.20,492.67,752449,0
05/31/1991,1500,497.17,506.16,492.65,506.11,581941,0
06/07/1991,1500,507.10,508.07,496.90,498.54,764964,0
06/14/1991,1500,495.85,498.89,488.99,495.07,673743,0
06/21/1991,1500,494.32,496.03,482.54,485.82,707902,0
06/28/1991,1500,475.23,485.83,470.92,475.92,688869,0
07/05/1991,1500,481.31,481.60,473.09,474.05,439746,0
07/12/1991,1500,479.51,492.76,471.17,492.71,740370,0
07/19/1991,1500,496.19,498.75,491.29,497.00,804574,0
07/26/1991,1500,494.99,497.72,487.35,492.69,679171,0
08/02/1991,1500,493.35,507.33,490.95,505.67,742838,0
08/09/1991,1500,502.61,510.26,501.40,508.31,746438,0
08/16/1991,1500,510.00,518.52,507.14,512.47,756206,0
08/23/1991,1500,497.64,521.52,487.00,521.06,829350,0
08/30/1991,1500,521.38,527.76,519.26,525.68,705816,0
09/06/1991,1500,520.91,526.58,516.36,516.94,605147,0
09/13/1991,1500,518.07,522.03,510.97,516.71,743808,0
09/20/1991,1500,515.68,528.23,513.80,527.19,870229,0
09/27/1991,1500,524.69,529.29,522.99,524.48,858261,0
10/04/1991,1500,526.88,529.21,519.78,520.40,813921,0
10/11/1991,1500,516.20,520.45,513.08,519.05,770034,0
10/18/1991,1500,525.66,541.05,519.00,538.90,957312,0
10/25/1991,1500,536.96,539.58,524.89,525.13,911336,0
11/01/1991,1500,529.41,543.64,525.14,540.93,964784,0
11/08/1991,1500,537.50,549.31,536.65,548.08,950475,0
11/15/1991,1500,550.71,558.29,531.17,531.28,1052749,0
11/22/1991,1500,534.73,535.14,516.34,526.46,975676,0
11/29/1991,1500,522.88,526.59,517.90,523.90,515841,0
12/06/1991,1500,530.91,537.54,518.53,536.30,822044,0
12/13/1991,1500,535.35,541.11,529.17,540.90,834225,0
12/20/1991,1500,543.73,544.09,533.65,535.76,880144,0
12/27/1991,1500,543.90,566.69,535.32,565.71,612417,0
01/03/1992,1500,579.75,592.97,565.79,592.65,877132,0
01/10/1992,1500,597.90,621.08,592.69,615.70,1392360,0
01/17/1992,1500,617.63,633.08,613.08,626.85,1357990,0
01/24/1992,1500,619.38,627.20,604.86,624.68,1241606,0
01/31/1992,1500,621.00,626.40,615.30,620.21,1118002,0
02/07/1992,1500,623.43,640.81,619.60,634.95,1173127,0
02/14/1992,1500,634.13,644.94,631.72,636.43,1126658,0
02/21/1992,1500,626.41,637.28,619.11,629.75,961074,0
02/28/1992,1500,624.93,636.61,616.83,633.47,1002620,0
03/06/1992,1500,635.47,637.25,613.90,615.95,1009444,0
03/13/1992,1500,615.82,624.33,612.22,618.62,909974,0
03/20/1992,1500,617.94,627.42,615.21,624.28,875348,0
03/27/1992,1500,621.83,624.52,602.47,604.67,907189,0
04/03/1992,1500,602.07,606.65,587.83,590.01,914989,0
04/10/1992,1500,596.29,598.12,567.08,584.24,984931,0
04/17/1992,1500,588.15,600.64,583.54,591.81,740667,0
04/24/1992,1500,577.20,591.80,571.89,572.89,946562,0
05/01/1992,1500,566.94,581.08,557.03,578.14,847418,0
05/08/1992,1500,583.54,591.27,578.13,585.76,810573,0
05/15/1992,1500,587.13,588.64,571.00,574.43,803229,0
05/22/1992,1500,576.53,581.27,574.42,580.30,746965,0
05/29/1992,1500,575.65,586.09,575.26,585.31,606911,0
06/05/1992,1500,588.37,591.12,582.02,585.43,814898,0
06/12/1992,1500,582.01,585.47,566.72,569.52,777957,0
06/19/1992,1500,569.01,570.78,548.47,554.20,851533,0
06/26/1992,1500,549.73,554.96,545.85,547.84,790519,0
07/03/1992,1500,558.80,571.22,547.84,563.35,735443,0
07/10/1992,1500,563.17,568.64,553.74,567.80,798148,0
07/17/1992,1500,570.22,577.26,567.63,570.52,788970,0
07/24/1992,1500,564.28,570.52,560.69,565.61,773844,0
07/31/1992,1500,564.73,581.11,564.14,580.83,849917,0
08/07/1992,1500,582.36,583.90,572.26,573.75,780076,0
08/14/1992,1500,573.14,574.71,569.98,573.18,698570,0
08/21/1992,1500,572.47,573.62,562.38,563.70,751842,0
08/28/1992,1500,555.39,564.34,550.23,563.56,719334,0
09/04/1992,1500,563.12,575.85,561.30,573.44,769611,0
09/11/1992,1500,571.17,584.05,569.48,583.01,683426,0
09/18/1992,1500,594.21,594.27,582.06,589.12,974099,0
09/25/1992,1500,588.58,589.31,574.67,577.20,936802,0
10/02/1992,1500,575.34,583.32,571.34,571.63,825435,0
10/09/1992,1500,565.21,574.60,551.64,570.52,943851,0
10/16/1992,1500,573.84,582.69,570.49,582.61,828722,0
10/23/1992,1500,590.67,599.20,582.29,597.30,1111576,0
10/30/1992,1500,598.92,606.71,595.07,605.17,987525,0
11/06/1992,1500,607.57,617.09,603.23,616.82,1023855,0
11/13/1992,1500,622.05,637.25,615.95,637.16,1241755,0
11/20/1992,1500,634.01,643.05,626.38,642.60,1151943,0
11/27/1992,1500,638.84,650.67,636.58,649.49,769257,0
12/04/1992,1500,652.73,661.93,648.75,661.60,1198240,0
12/11/1992,1500,666.53,668.02,654.59,655.79,1225359,0
12/18/1992,1500,654.73,662.44,648.69,661.29,1193700,0
12/25/1992,1500,662.46,666.04,658.42,665.88,809766,0
01/01/1993,1500,666.25,676.95,663.80,676.95,740445,0
01/08/1993,1500,671.80,685.37,670.40,677.21,1218043,0
01/15/1993,1500,682.40,699.34,676.10,697.15,1256620,0
01/22/1993,1500,698.13,703.73,694.42,701.63,1366009,0
01/29/1993,1500,706.95,711.29,692.84,696.34,1346820,0
02/05/1993,1500,701.77,711.29,696.24,700.98,1337619,0
02/12/1993,1500,698.44,702.32,690.28,690.53,1208833,0
02/19/1993,1500,665.39,690.54,655.56,663.61,1121161,0
02/26/1993,1500,652.42,670.96,647.69,670.77,1305990,0
03/05/1993,1500,669.51,684.00,668.55,681.37,1076789,0
03/12/1993,1500,687.23,696.19,681.10,692.78,1172775,0
03/19/1993,1500,695.21,697.52,682.71,682.72,1129280,0
03/26/1993,1500,676.62,683.79,671.52,681.54,1106314,0
04/02/1993,1500,680.76,692.69,669.83,669.85,1194074,0
04/09/1993,1500,670.71,673.68,663.79,666.33,841800,0
04/16/1993,1500,673.12,678.21,666.09,666.78,1187937,0
04/23/1993,1500,663.03,668.59,657.62,658.41,1229787,0
04/30/1993,1500,645.87,665.00,644.59,661.42,1101540,0
05/07/1993,1500,666.71,684.60,661.24,681.44,1246617,0
05/14/1993,1500,682.82,684.23,673.70,676.37,1167785,0
05/21/1993,1500,677.96,698.03,675.56,694.29,1427340,0
05/28/1993,1500,694.69,707.29,691.18,700.53,1264717,0
06/04/1993,1500,704.28,706.64,699.95,702.01,1022973,0
06/11/1993,1500,694.61,704.04,685.66,693.19,1250701,0
06/18/1993,1500,696.41,699.64,689.59,689.59,1180474,0
06/25/1993,1500,688.74,695.78,682.83,694.81,1173099,0
07/02/1993,1500,702.84,705.49,694.80,704.49,1182289,0
07/09/1993,1500,702.22,706.12,697.26,705.81,903780,0
07/16/1993,1500,707.67,714.12,698.75,699.73,1332713,0
07/23/1993,1500,695.83,702.02,694.49,700.24,1251602,0
07/30/1993,1500,704.54,708.74,699.82,704.70,1294878,0
08/06/1993,1500,707.66,718.45,704.70,718.08,1246168,0
08/13/1993,1500,718.49,721.70,715.01,718.26,1293722,0
08/20/1993,1500,726.89,737.29,718.26,730.96,1400516,0
08/27/1993,1500,730.86,737.51,727.52,734.07,1375323,0
09/03/1993,1500,737.38,749.75,733.87,749.71,1289815,0
09/10/1993,1500,739.35,749.99,724.32,744.31,1071439,0
09/17/1993,1500,740.32,745.61,729.59,740.11,1265853,0
09/24/1993,1500,740.21,754.92,730.00,754.65,1447048,0
10/01/1993,1500,759.95,766.67,754.65,763.23,1487513,0
10/08/1993,1500,764.84,767.55,758.78,764.27,1417467,0
10/15/1993,1500,767.65,791.30,764.26,787.42,1734345,0
10/22/1993,1500,782.91,789.27,765.66,772.68,1759655,0
10/29/1993,1500,769.75,779.82,762.89,779.26,1500115,0
11/05/1993,1500,783.77,786.26,748.37,762.99,1608054,0
11/12/1993,1500,766.21,780.93,761.12,779.32,1500753,0
11/19/1993,1500,772.45,780.21,750.22,751.56,1634616,0
11/26/1993,1500,738.13,755.19,737.53,754.87,902336,0
12/03/1993,1500,751.54,772.31,748.68,772.22,1479859,0
12/10/1993,1500,771.09,772.71,757.93,760.74,1495972,0
12/17/1993,1500,759.72,761.26,750.25,759.23,1463680,0
12/24/1993,1500,760.15,760.71,752.24,758.70,1105099,0
12/31/1993,1500,761.06,777.02,758.01,776.80,1213086,0
01/07/1994,1500,770.76,783.51,768.34,782.94,1580769,0
01/14/1994,1500,786.69,793.19,782.51,792.31,1547584,0
01/21/1994,1500,792.18,794.86,787.24,794.28,1590370,0
01/28/1994,1500,790.65,796.59,783.37,796.53,1634709,0
02/04/1994,1500,800.47,800.70,777.01,777.28,1712288,0
02/11/1994,1500,779.20,788.70,767.07,781.39,1557646,0
02/18/1994,1500,785.45,796.36,781.38,788.85,1573097,0
02/25/1994,1500,791.15,793.19,777.67,783.78,1193334,0
03/04/1994,1500,792.50,793.60,771.88,790.55,1558026,0
03/11/1994,1500,795.05,795.84,786.23,789.20,1530840,0
03/18/1994,1500,792.80,804.53,789.16,803.93,1542303,0
03/25/1994,1500,797.30,804.01,783.13,783.45,1555725,0
04/01/1994,1500,772.50,784.79,731.74,743.46,1422625,0
04/08/1994,1500,727.41,755.60,721.47,748.71,1491861,0
04/15/1994,1500,748.11,749.11,721.31,727.97,1464305,0
04/22/1994,1500,720.45,731.38,703.15,722.56,1570878,0
04/29/1994,1500,730.80,736.25,722.56,733.84,1096333,0
05/06/1994,1500,740.68,742.68,729.98,732.86,1359867,0
05/13/1994,1500,722.96,732.89,713.00,716.92,1425600,0
05/20/1994,1500,711.91,729.04,703.78,726.70,1476587,0
05/27/1994,1500,724.95,735.23,722.93,733.14,1266685,0
06/03/1994,1500,735.19,743.79,730.24,742.38,1091592,0
06/10/1994,1500,743.43,744.97,727.09,734.25,1407381,0
06/17/1994,1500,731.70,738.41,728.77,729.35,1293117,0
06/24/1994,1500,718.85,729.35,693.09,693.79,1387146,0
07/01/1994,1500,702.68,708.02,690.85,706.85,1253203,0
07/08/1994,1500,706.73,709.42,699.37,707.46,988932,0
07/15/1994,1500,708.46,726.06,702.98,721.36,1382560,0
07/22/1994,1500,722.30,723.17,710.47,716.68,1438628,0
07/29/1994,1500,716.66,722.37,711.85,722.16,1323872,0
08/05/1994,1500,722.84,728.21,715.77,718.67,1366865,0
08/12/1994,1500,717.73,731.97,717.05,731.61,1396717,0
08/19/1994,1500,732.11,744.73,730.25,742.43,1492724,0
08/26/1994,1500,741.76,764.62,740.28,762.94,1536530,0
09/02/1994,1500,763.44,767.67,757.43,759.23,1461459,0
09/09/1994,1500,759.01,769.56,757.49,763.73,1049400,0
09/16/1994,1500,763.56,779.73,758.99,777.91,1421013,0
09/23/1994,1500,778.13,779.20,756.63,757.46,1519123,0
09/30/1994,1500,756.95,765.30,752.35,764.29,1416786,0
10/07/1994,1500,764.47,765.85,737.59,749.96,1460725,0
10/14/1994,1500,751.33,774.91,749.96,767.08,1600509,0
10/21/1994,1500,767.07,772.63,763.33,765.38,1653425,0
10/28/1994,1500,766.22,776.26,754.17,776.15,1587681,0
11/04/1994,1500,775.87,778.88,765.98,766.08,1584293,0
11/11/1994,1500,766.22,774.61,761.32,762.12,1396961,0
11/18/1994,1500,763.61,771.88,762.12,764.67,1548928,0
11/25/1994,1500,767.03,768.30,728.72,742.52,1101061,0
12/02/1994,1500,743.08,754.35,739.15,745.02,1405808,0
12/09/1994,1500,745.53,747.82,710.87,719.05,1472043,0
12/16/1994,1500,719.24,732.21,712.09,729.07,1517826,0
12/23/1994,1500,728.75,743.36,726.15,742.19,1530393,0
12/30/1994,1500,743.60,752.21,740.68,751.96,1113808,0
01/06/1995,1500,751.31,751.96,740.44,749.69,1149532,0
01/13/1995,1500,750.19,762.55,749.60,762.16,1565994,0
01/20/1995,1500,762.30,774.35,759.18,762.05,1661066,0
01/27/1995,1500,762.05,763.46,753.73,758.91,1492285,0
02/03/1995,1500,759.63,773.99,750.91,772.06,1544942,0
02/10/1995,1500,772.82,790.98,772.04,790.43,1709400,0
02/17/1995,1500,789.70,796.24,786.66,786.97,1666381,0
02/24/1995,1500,787.73,794.68,783.43,791.08,1250336,0
03/03/1995,1500,789.55,798.98,783.68,798.79,1543045,0
03/10/1995,1500,796.53,802.37,790.23,802.22,1565597,0
03/17/1995,1500,802.22,811.45,801.22,808.33,1619240,0
03/24/1995,1500,808.35,818.68,806.63,818.66,1682375,0
03/31/1995,1500,817.88,830.01,806.27,817.21,1787007,0
04/07/1995,1500,816.06,820.68,810.82,814.69,1668222,0
04/14/1995,1500,814.44,833.04,813.74,832.64,1361576,0
04/21/1995,1500,835.15,839.60,812.61,823.44,2000908,0
04/28/1995,1500,823.25,844.45,821.44,843.98,1879973,0
05/05/1995,1500,844.72,856.83,839.26,843.53,1815855,0
05/12/1995,1500,843.48,860.04,842.44,858.94,1877205,0
05/19/1995,1500,859.74,874.63,857.89,864.32,1861617,0
05/26/1995,1500,865.57,886.10,864.32,871.87,1882558,0
06/02/1995,1500,872.77,875.25,851.56,872.97,1402904,0
06/09/1995,1500,875.25,886.40,872.83,884.38,1899429,0
06/16/1995,1500,885.55,908.69,884.31,908.65,1992681,0
06/23/1995,1500,909.90,941.17,908.63,938.87,2228110,0
06/30/1995,1500,938.33,939.27,912.91,933.45,1968585,0
07/07/1995,1500,933.99,969.77,931.95,969.76,1438826,0
07/14/1995,1500,970.41,999.73,969.77,999.33,2382239,0
07/21/1995,1500,1000.73,1007.79,936.97,961.77,2497100,0
07/28/1995,1500,964.12,1011.90,961.77,1005.28,2354989,0
08/04/1995,1500,1006.43,1007.14,970.60,991.09,2138984,0
08/11/1995,1500,992.78,1007.13,990.97,1004.11,2080639,0
08/18/1995,1500,1004.19,1034.54,1003.07,1031.28,2235157,0
08/25/1995,1500,1033.02,1035.35,1016.33,1019.97,2167637,0
09/01/1995,1500,1020.70,1021.73,989.33,1019.47,1920544,0
09/08/1995,1500,1021.73,1060.05,1019.47,1060.03,1805512,0
09/15/1995,1500,1060.47,1070.47,1047.43,1051.10,2413507,0
09/22/1995,1500,1052.00,1067.01,1041.57,1053.39,2297208,0
09/29/1995,1500,1053.53,1054.11,1008.38,1043.54,2174871,0
10/06/1995,1500,1041.39,1044.23,999.79,1012.04,2142721,0
10/13/1995,1500,1006.81,1024.63,956.98,1018.38,2237775,0
10/20/1995,1500,1018.33,1050.69,1016.34,1039.44,2204072,0
10/27/1995,1500,1035.28,1047.01,1007.28,1025.55,2189676,0
11/03/1995,1500,1028.17,1065.66,1025.55,1065.66,2274766,0
11/10/1995,1500,1065.63,1068.80,1038.47,1063.87,2338020,0
11/17/1995,1500,1063.21,1067.00,1033.11,1045.03,2273015,0
11/24/1995,1500,1048.07,1050.11,1016.36,1030.17,1531080,0
12/01/1995,1500,1034.00,1061.92,1028.96,1055.31,2508740,0
12/08/1995,1500,1057.95,1075.14,1048.11,1062.41,2587215,0
12/15/1995,1500,1064.68,1066.06,1028.14,1030.48,2519264,0
12/22/1995,1500,1029.12,1046.97,1001.37,1046.89,2662258,0
12/29/1995,1500,1047.56,1052.32,1039.47,1052.13,1708659,0
01/05/1996,1500,1052.83,1058.94,1017.53,1033.47,2084271,0
01/12/1996,1500,1034.94,1035.90,987.85,1008.23,2290409,0
01/19/1996,1500,1009.96,1019.62,977.79,1018.45,2706084,0
01/26/1996,1500,1019.72,1046.15,1018.45,1040.96,2707721,0
02/02/1996,1500,1042.53,1076.83,1039.68,1072.11,2682074,0
02/09/1996,1500,1072.95,1099.05,1070.64,1094.60,2822393,0
02/16/1996,1500,1094.84,1099.03,1079.65,1090.71,2488613,0
02/23/1996,1500,1085.52,1122.05,1079.91,1117.79,2180142,0
03/01/1996,1500,1116.53,1119.36,1082.79,1086.08,2652091,0
03/08/1996,1500,1088.91,1099.26,1057.73,1063.73,2591818,0
03/15/1996,1500,1065.00,1099.90,1063.72,1099.59,2426845,0
03/22/1996,1500,1102.78,1119.89,1096.19,1102.22,2523853,0
03/29/1996,1500,1104.31,1107.20,1079.45,1101.40,2519139,0
04/05/1996,1500,1105.77,1119.49,1100.71,1118.21,1989712,0
04/12/1996,1500,1106.32,1118.22,1092.23,1100.94,2653743,0
04/19/1996,1500,1102.80,1143.58,1100.94,1138.70,2824006,0
04/26/1996,1500,1143.08,1189.27,1138.72,1186.89,3325495,0
05/03/1996,1500,1186.67,1200.26,1178.24,1184.60,3165206,0
05/10/1996,1500,1186.83,1202.81,1163.02,1202.76,3485306,0
05/17/1996,1500,1204.33,1246.24,1202.54,1241.88,3225060,0
05/24/1996,1500,1246.00,1252.92,1240.50,1247.80,3341840,0
05/31/1996,1500,1249.60,1251.60,1222.75,1243.43,2491951,0
06/07/1996,1500,1242.54,1254.32,1205.91,1229.76,3095696,0
06/14/1996,1500,1231.50,1240.99,1213.18,1213.18,2649097,0
06/21/1996,1500,1215.30,1217.69,1152.42,1175.44,2880058,0
06/28/1996,1500,1177.93,1186.65,1147.58,1185.02,2854249,0
07/05/1996,1500,1185.64,1199.98,1158.33,1158.35,1735106,0
07/12/1996,1500,1157.69,1161.05,1094.22,1103.49,2707778,0
07/19/1996,1500,1102.52,1109.86,1008.44,1097.68,3337438,0
07/26/1996,1500,1096.28,1097.70,1017.64,1079.44,2710243,0
08/02/1996,1500,1079.21,1125.98,1063.20,1124.92,2395547,0
08/09/1996,1500,1127.91,1141.40,1113.87,1137.27,2305877,0
08/16/1996,1500,1136.69,1139.80,1123.92,1133.65,2079105,0
08/23/1996,1500,1133.92,1146.82,1118.62,1143.05,2102244,0
08/30/1996,1500,1144.36,1154.03,1137.11,1141.50,2131353,0
09/06/1996,1500,1133.30,1145.81,1123.14,1139.39,1767318,0
09/13/1996,1500,1140.79,1188.68,1139.39,1188.67,2585223,0
09/20/1996,1500,1190.04,1221.27,1187.50,1219.69,2914501,0
09/27/1996,1500,1216.69,1237.26,1207.68,1230.05,2855651,0
10/04/1996,1500,1229.14,1247.59,1214.60,1247.56,2781543,0
10/11/1996,1500,1247.14,1256.72,1232.64,1248.27,2714600,0
10/18/1996,1500,1250.67,1269.62,1238.24,1242.48,2682397,0
10/25/1996,1500,1241.95,1253.32,1215.08,1222.60,2732773,0
11/01/1996,1500,1225.39,1229.63,1202.36,1221.78,2701251,0
11/08/1996,1500,1223.47,1257.62,1218.23,1257.51,2821257,0
11/15/1996,1500,1258.24,1274.76,1254.33,1261.81,2818841,0
11/22/1996,1500,1263.08,1274.66,1250.21,1274.36,2838424,0
11/29/1996,1500,1275.41,1293.75,1271.54,1292.61,1950620,0
12/06/1996,1500,1294.78,1313.38,1258.89,1287.68,3069949,0
12/13/1996,1500,1296.18,1328.95,1281.43,1284.91,2947942,0
12/20/1996,1500,1289.72,1304.56,1251.03,1288.56,3022769,0
12/27/1996,1500,1290.68,1297.15,1276.93,1291.38,1519765,0
01/03/1997,1500,1295.18,1310.84,1272.34,1310.68,2237131,0
01/10/1997,1500,1314.34,1332.02,1310.63,1332.02,3113857,0
01/17/1997,1500,1335.45,1350.53,1328.71,1349.05,3368409,0
01/24/1997,1500,1351.14,1400.53,1349.05,1363.83,3511805,0
01/31/1997,1500,1367.41,1381.97,1349.28,1379.85,3128816,0
02/07/1997,1500,1383.97,1384.51,1339.64,1357.71,3091953,0
02/14/1997,1500,1360.46,1373.75,1319.69,1367.19,3267330,0
02/21/1997,1500,1369.16,1371.20,1332.05,1334.32,2402247,0
02/28/1997,1500,1328.40,1355.67,1296.88,1309.00,3276250,0
03/07/1997,1500,1306.21,1332.49,1301.83,1311.80,3066913,0
03/14/1997,1500,1312.72,1326.08,1291.70,1292.97,2844009,0
03/21/1997,1500,1289.36,1292.97,1239.76,1254.07,3029058,0
03/28/1997,1500,1251.07,1277.36,1230.96,1249.51,2310577,0
04/04/1997,1500,1246.35,1249.62,1196.22,1236.73,3014452,0
04/11/1997,1500,1245.83,1267.41,1206.78,1206.90,2709532,0
04/18/1997,1500,1209.04,1233.01,1199.68,1222.57,2794363,0
04/25/1997,1500,1221.98,1242.16,1194.16,1209.29,2834210,0
05/02/1997,1500,1211.87,1306.11,1203.97,1305.33,3022689,0
05/09/1997,1500,1311.70,1343.01,1305.33,1335.05,3352606,0
05/16/1997,1500,1339.05,1354.33,1328.07,1340.73,2878959,0
05/23/1997,1500,1343.32,1389.86,1335.95,1389.72,2728685,0
05/30/1997,1500,1388.00,1414.26,1352.65,1400.32,2606108,0
06/06/1997,1500,1407.07,1408.49,1375.45,1404.84,2882806,0
06/13/1997,1500,1410.69,1426.73,1394.44,1423.03,3071644,0
06/20/1997,1500,1423.74,1453.51,1421.74,1447.10,2971156,0
06/27/1997,1500,1444.84,1458.85,1433.33,1438.15,3018278,0
07/04/1997,1500,1439.47,1469.36,1432.07,1467.61,2220205,0
07/11/1997,1500,1472.61,1503.31,1466.57,1502.62,3178146,0
07/18/1997,1500,1506.97,1582.63,1502.62,1547.99,3660153,0
07/25/1997,1500,1548.10,1578.86,1530.23,1569.58,3285653,0
08/01/1997,1500,1573.09,1599.03,1557.56,1594.33,3208468,0
08/08/1997,1500,1593.09,1638.49,1586.60,1598.52,3544625,0
08/15/1997,1500,1599.16,1601.32,1561.85,1562.03,3015947,0
08/22/1997,1500,1563.45,1628.81,1545.13,1598.69,3245561,0
08/29/1997,1500,1601.11,1611.32,1572.09,1587.32,3030289,0
09/05/1997,1500,1595.07,1639.90,1587.32,1635.77,2550558,0
09/12/1997,1500,1641.72,1659.37,1620.52,1649.33,3482637,0
09/19/1997,1500,1649.76,1686.70,1634.76,1680.36,3577015,0
09/26/1997,1500,1684.31,1702.95,1675.56,1682.24,3654638,0
10/03/1997,1500,1685.30,1726.59,1680.62,1715.87,3856176,0
10/10/1997,1500,1722.39,1748.78,1716.60,1739.03,3766760,0
10/17/1997,1500,1744.88,1747.98,1645.87,1666.85,3974207,0
10/24/1997,1500,1675.16,1717.30,1642.69,1650.92,4003029,0
10/31/1997,1500,1633.92,1650.92,1465.84,1593.61,4625242,0
11/07/1997,1500,1609.62,1644.55,1587.31,1602.40,3272043,0
11/14/1997,1500,1609.77,1616.82,1526.85,1583.51,3341631,0
11/21/1997,1500,1601.95,1654.43,1594.05,1620.75,3148206,0
11/28/1997,1500,1612.94,1620.75,1580.15,1600.55,1926207,0
12/05/1997,1500,1608.56,1633.96,1591.05,1633.90,3337216,0
12/12/1997,1500,1639.39,1652.84,1533.62,1536.58,3762297,0
12/19/1997,1500,1540.41,1569.11,1486.23,1524.74,3869919,0
12/26/1997,1500,1533.46,1544.45,1497.67,1511.38,1758278,0
01/02/1998,1500,1521.79,1581.57,1511.38,1581.53,2633048,0
01/09/1998,1500,1585.77,1602.88,1497.37,1503.22,3467107,0
01/16/1998,1500,1482.01,1564.96,1465.61,1562.88,3492713,0
01/23/1998,1500,1567.80,1590.66,1562.88,1575.93,2740245,0
01/30/1998,1500,1578.33,1629.54,1556.91,1619.36,3603890,0
02/06/1998,1500,1640.06,1701.20,1619.36,1694.32,4012520,0
02/13/1998,1500,1699.92,1715.11,1686.21,1710.42,3737021,0
02/20/1998,1500,1721.02,1731.87,1700.91,1728.13,2864083,0
02/27/1998,1500,1744.21,1783.74,1728.15,1770.51,3950536,0
03/06/1998,1500,1778.72,1781.25,1708.25,1753.49,3927128,0
03/13/1998,1500,1747.94,1780.90,1724.92,1771.66,3886145,0
03/20/1998,1500,1779.41,1807.03,1768.78,1789.16,3792874,0
03/27/1998,1500,1784.95,1840.83,1783.19,1823.62,3870448,0
04/03/1998,1500,1823.79,1865.80,1814.41,1855.40,4113528,0
04/10/1998,1500,1859.24,1861.12,1788.74,1820.24,3012989,0
04/17/1998,1500,1824.07,1866.92,1810.14,1866.60,3978298,0
04/24/1998,1500,1869.01,1931.83,1860.26,1868.96,4471124,0
05/01/1998,1500,1842.57,1875.52,1804.14,1873.44,3987967,0
05/08/1998,1500,1880.12,1890.80,1831.52,1864.37,3725737,0
05/15/1998,1500,1870.01,1878.50,1839.13,1846.77,3740565,0
05/22/1998,1500,1838.53,1852.27,1801.20,1805.00,3357588,0
05/29/1998,1500,1813.53,1818.08,1741.72,1778.87,2779279,0
06/05/1998,1500,1770.37,1782.97,1740.75,1782.92,3478409,0
06/12/1998,1500,1783.47,1803.91,1715.71,1745.05,3490499,0
06/19/1998,1500,1726.57,1787.06,1715.04,1781.29,3574628,0
06/26/1998,1500,1782.56,1894.71,1777.23,1869.53,3834302,0
07/03/1998,1500,1880.59,1914.58,1869.53,1894.00,3172159,0
07/10/1998,1500,1898.63,1951.07,1893.09,1943.04,3894521,0
07/17/1998,1500,1948.32,2010.61,1943.04,2008.76,4244352,0
07/24/1998,1500,2013.48,2028.18,1909.56,1930.99,4078649,0
07/31/1998,1500,1916.31,1938.09,1871.72,1872.39,3729239,0
08/07/1998,1500,1869.72,1872.59,1750.81,1846.77,4065709,0
08/14/1998,1500,1847.21,1850.10,1775.24,1790.19,3299111,0
08/21/1998,1500,1784.91,1874.31,1766.37,1797.61,3550605,0
08/28/1998,1500,1803.77,1818.03,1624.00,1639.68,3826941,0
09/04/1998,1500,1646.75,1655.19,1475.49,1566.52,4576420,0
09/11/1998,1500,1623.95,1666.73,1566.52,1641.64,2945126,0
09/18/1998,1500,1660.31,1693.80,1637.05,1663.77,3399168,0
09/25/1998,1500,1630.11,1768.36,1615.33,1743.59,3750938,0
10/02/1998,1500,1757.90,1769.71,1569.06,1614.98,3944554,0
10/09/1998,1500,1591.17,1614.98,1357.09,1492.49,4806940,0
10/16/1998,1500,1528.49,1634.74,1492.49,1620.95,3997172,0
10/23/1998,1500,1618.14,1710.65,1613.85,1693.86,4480410,0
10/30/1998,1500,1706.18,1781.63,1693.86,1771.39,4384956,0
11/06/1998,1500,1783.71,1857.95,1771.40,1856.56,4685161,0
11/13/1998,1500,1857.65,1892.54,1842.52,1847.99,4300195,0
11/20/1998,1500,1868.44,1936.10,1844.27,1928.21,4329462,0
11/27/1998,1500,1937.82,2016.52,1937.23,2016.44,3276314,0
12/04/1998,1500,2023.66,2025.04,1924.15,2003.16,5046015,0
12/11/1998,1500,2009.98,2060.98,2004.99,2029.31,4239404,0
12/18/1998,1500,2013.43,2086.14,1962.06,2086.14,4043263,0
12/25/1998,1500,2107.24,2172.55,2104.19,2163.03,3274044,0
01/01/1999,1500,2178.24,2200.63,2160.93,2192.69,3579461,0
01/08/1999,1500,2207.50,2369.60,2192.70,2344.40,5625252,0
01/15/1999,1500,2374.00,2396.30,2205.70,2348.20,5457131,0
01/22/1999,1500,2390.90,2474.40,2303.80,2338.90,4437072,0
01/29/1999,1500,2363.50,2506.70,2328.70,2505.90,5006618,0
02/05/1999,1500,2522.40,2533.40,2346.82,2373.62,5090758,0
02/12/1999,1500,2405.31,2414.98,2289.90,2321.89,4506487,0
02/19/1999,1500,2361.22,2368.41,2224.21,2283.60,3395403,0
02/26/1999,1500,2293.15,2405.29,2275.60,2288.03,4446584,0
03/05/1999,1500,2286.83,2337.28,2235.72,2337.11,4277825,0
03/12/1999,1500,2357.32,2437.39,2353.74,2381.53,4892305,0
03/19/1999,1500,2392.54,2480.39,2376.32,2421.27,4675319,0
03/26/1999,1500,2428.39,2445.72,2305.64,2419.17,4477339,0
04/02/1999,1500,2442.59,2519.40,2441.53,2493.37,3722185,0
04/09/1999,1500,2523.98,2599.20,2514.63,2593.05,5601931,0
04/16/1999,1500,2530.99,2630.52,2447.21,2484.04,6162247,0
04/23/1999,1500,2501.71,2603.10,2330.05,2590.69,5630144,0
04/30/1999,1500,2617.09,2677.76,2488.40,2542.85,5183417,0
05/07/1999,1500,2546.33,2557.21,2430.65,2503.62,4603163,0
05/14/1999,1500,2516.84,2632.74,2500.74,2527.87,4824224,0
05/21/1999,1500,2517.26,2587.33,2494.51,2520.14,4508218,0
05/28/1999,1500,2529.30,2529.30,2339.12,2469.96,4583775,0
06/04/1999,1500,2467.51,2478.34,2364.59,2478.34,3344254,0
06/11/1999,1500,2490.83,2534.48,2442.87,2448.12,4115740,0
06/18/1999,1500,2453.23,2564.44,2397.40,2563.46,4569513,0
06/25/1999,1500,2578.20,2642.36,2542.36,2553.46,4536324,0
07/02/1999,1500,2568.47,2741.02,2554.95,2741.02,4985262,0
07/09/1999,1500,2760.01,2791.08,2725.40,2791.08,4144928,0
07/16/1999,1500,2805.08,2871.90,2755.84,2863.96,5220128,0
07/23/1999,1500,2874.61,2874.64,2668.43,2692.40,5006985,0
07/30/1999,1500,2656.30,2709.76,2619.16,2638.49,4600503,0
08/06/1999,1500,2638.31,2670.81,2474.41,2547.97,4712734,0
08/13/1999,1500,2562.05,2637.81,2442.22,2637.81,4488889,0
08/20/1999,1500,2644.67,2683.15,2612.28,2648.33,4388663,0
08/27/1999,1500,2670.70,2819.90,2670.70,2758.90,4889889,0
09/03/1999,1500,2763.83,2843.11,2671.67,2843.11,4432422,0
09/10/1999,1500,2840.12,2897.53,2806.60,2887.03,4076581,0
09/17/1999,1500,2879.78,2887.23,2756.03,2869.62,5021864,0
09/24/1999,1500,2877.53,2890.72,2684.70,2740.41,5191764,0
10/01/1999,1500,2781.42,2794.16,2694.74,2736.85,5350999,0
10/08/1999,1500,2751.54,2886.57,2747.69,2886.57,5529891,0
10/15/1999,1500,2890.73,2923.24,2717.90,2731.83,4972300,0
10/22/1999,1500,2726.30,2843.60,2632.01,2816.52,5442685,0
10/29/1999,1500,2813.29,2978.63,2768.87,2966.43,5744469,0
11/05/1999,1500,2970.93,3118.06,2967.65,3102.29,6353757,0
11/12/1999,1500,3072.04,3222.99,3068.86,3221.15,6979486,0
11/19/1999,1500,3230.26,3373.00,3214.58,3369.25,7412907,0
11/26/1999,1500,3399.06,3469.35,3320.67,3447.81,4816690,0
12/03/1999,1500,3458.13,3553.56,3321.57,3520.63,7502081,0
12/10/1999,1500,3531.24,3647.55,3507.72,3620.23,8003593,0
12/17/1999,1500,3624.67,3796.80,3503.70,3753.06,7783026,0
12/24/1999,1500,3782.06,4001.63,3747.79,3969.44,5529467,0
12/31/1999,1500,4001.90,4090.61,3902.35,4069.31,5392109,0
01/07/2000,1500,4186.19,4192.19,3711.09,3882.62,7769191,0
01/14/2000,1500,4002.08,4091.95,3834.53,4064.27,8015675,0
01/21/2000,1500,4059.65,4238.00,4053.21,4235.40,6967943,0
01/28/2000,1500,4290.38,4303.15,3856.23,3887.07,8803876,0
02/04/2000,1500,3873.84,4294.84,3748.03,4244.14,7884555,0
02/11/2000,1500,4274.03,4489.79,4244.74,4398.53,8840401,0
02/18/2000,1500,4434.38,4564.17,4291.10,4411.74,8981143,0
02/25/2000,1500,4432.83,4662.93,4291.01,4590.50,7425502,0
03/03/2000,1500,4575.07,4909.88,4466.42,4903.99,10296421,0
03/10/2000,1500,4935.65,5132.52,4722.14,5048.62,10105359,0
03/17/2000,1500,4879.03,5027.73,4455.10,4798.13,9290012,0
03/24/2000,1500,4812.14,5078.86,4467.53,4963.03,8410199,0
03/31/2000,1500,4994.42,5022.23,4355.69,4572.83,8646045,0
04/07/2000,1500,4494.89,4504.36,3649.11,4446.50,9717550,0
04/14/2000,1500,4475.20,4475.20,3265.98,3321.29,8688858,0
04/21/2000,1500,3232.94,3851.56,3227.04,3643.88,7623178,0
04/28/2000,1500,3466.69,3873.85,3345.25,3860.66,7792025,0
05/05/2000,1500,3930.18,3982.38,3592.79,3816.82,6888352,0
05/12/2000,1500,3758.46,3765.22,3367.06,3529.07,6721950,0
05/19/2000,1500,3533.21,3729.12,3381.73,3390.73,6477028,0
05/26/2000,1500,3390.95,3390.95,3042.66,3205.11,7577056,0
06/02/2000,1500,3286.54,3814.50,3286.54,3813.23,6323293,0
06/09/2000,1500,3773.24,3893.67,3725.87,3874.93,7074835,0
06/16/2000,1500,3892.05,3892.05,3695.35,3861.81,6974140,0
06/23/2000,1500,3818.65,4073.73,3818.65,3845.90,7576298,0
06/30/2000,1500,3884.65,3974.48,3838.85,3966.88,7498070,0
07/07/2000,1500,3950.59,4054.05,3820.34,4022.99,4855606,0
07/14/2000,1500,3993.62,4252.22,3936.75,4243.95,8305318,0
07/21/2000,1500,4243.55,4289.06,4047.43,4093.76,7551108,0
07/28/2000,1500,4109.65,4125.80,3642.28,3663.84,7969782,0
08/04/2000,1500,3692.43,3846.98,3521.14,3786.79,7394199,0
08/11/2000,1500,3819.38,3936.46,3686.86,3788.14,6817517,0
08/18/2000,1500,3804.69,3980.26,3767.37,3931.89,6688847,0
08/25/2000,1500,3966.23,4083.12,3902.11,4045.00,6840146,0
09/01/2000,1500,4049.18,4259.87,4048.01,4231.55,7482642,0
09/08/2000,1500,4205.94,4206.51,3979.23,3979.23,6354343,0
09/15/2000,1500,3961.16,4008.46,3794.29,3835.23,7953739,0
09/22/2000,1500,3838.63,3913.87,3614.66,3803.73,8668748,0
09/29/2000,1500,3852.53,3868.11,3622.66,3672.69,9332030,0
10/06/2000,1500,3656.59,3692.80,3314.91,3360.73,9374446,0
10/13/2000,1500,3352.15,3383.40,3054.55,3316.42,9616880,0
10/20/2000,1500,3315.48,3535.11,3026.11,3482.85,10566951,0
10/27/2000,1500,3483.38,3526.71,3081.36,3277.95,9718209,0
11/03/2000,1500,3243.88,3468.59,3149.24,3451.59,9786236,0
11/10/2000,1500,3469.35,3480.01,3029.09,3029.09,8527202,0
11/17/2000,1500,2956.09,3208.95,2859.39,3027.15,8640217,0
11/24/2000,1500,2943.11,2949.50,2754.14,2904.38,6046658,0
12/01/2000,1500,2979.93,2998.75,2523.04,2645.29,10399324,0
12/08/2000,1500,2662.56,2964.20,2567.18,2915.46,10494970,0
12/15/2000,1500,2936.60,3028.75,2596.03,2652.99,10684963,0
12/22/2000,1500,2698.72,2726.20,2288.16,2516.95,12036466,0
12/29/2000,1500,2518.29,2577.02,2436.19,2471.98,8089878,0
01/05/2001,1500,2474.16,2644.80,2251.71,2408.72,9713924,0
01/12/2001,1500,2388.72,2699.87,2299.65,2626.26,11388954,0
01/19/2001,1500,2631.49,2841.25,2576.95,2771.89,9780871,0
01/26/2001,1500,2759.10,2892.36,2686.65,2781.31,11312625,0
02/02/2001,1500,2757.29,2872.47,2660.73,2660.73,9755503,0
02/09/2001,1500,2639.65,2705.59,2455.87,2470.38,9206288,0
02/16/2001,1500,2458.65,2593.09,2388.40,2425.63,9289077,0
02/23/2001,1500,2439.57,2442.99,2156.29,2260.00,7930343,0
03/02/2001,1500,2287.88,2308.65,2071.03,2117.63,10081263,0
03/09/2001,1500,2142.75,2256.72,2041.78,2052.85,8912835,0
03/16/2001,1500,2001.68,2030.73,1877.69,1890.99,10359468,0
03/23/2001,1500,1901.45,1974.14,1794.21,1928.97,10437958,0
03/30/2001,1500,1957.71,1979.75,1794.30,1840.27,9794686,0
04/06/2001,1500,1835.22,1852.49,1619.58,1719.90,9666809,0
04/13/2001,1500,1739.66,1961.46,1710.76,1961.46,7853579,0
04/20/2001,1500,1934.70,2202.86,1869.34,2163.09,11966613,0
04/27/2001,1500,2118.36,2118.77,2000.83,2075.83,9556247,0
05/04/2001,1500,2113.11,2232.66,2088.61,2191.58,10491305,0
05/11/2001,1500,2194.04,2215.37,2097.36,2107.28,8382031,0
05/18/2001,1500,2105.36,2216.36,2052.41,2203.97,9004824,0
05/25/2001,1500,2201.45,2328.05,2198.14,2251.03,1643812736,0
06/01/2001,1500,2239.92,2239.92,2077.98,2149.44,1593401984,0
06/08/2001,1500,2164.70,2264.23,2136.63,2215.04,7773629,0
06/15/2001,1500,2205.41,2205.41,1992.39,2028.38,8406362,0
06/22/2001,1500,2035.34,2077.43,1973.70,2035.29,9380139,0
06/29/2001,1500,2054.34,2180.11,2017.34,2160.54,8447158,0
07/06/2001,1500,2156.76,2181.05,2001.82,2004.16,5482960,0
07/13/2001,1500,2010.97,2105.15,1934.67,2084.79,8122544,0
07/20/2001,1500,2078.53,2091.68,2003.95,2029.37,8225650,0
07/27/2001,1500,2043.84,2047.85,1939.28,2029.07,7871237,0
08/03/2001,1500,2034.11,2103.16,2009.94,2066.33,7563234,0
08/10/2001,1500,2047.86,2053.60,1915.99,1956.47,6821157,0
08/17/2001,1500,1963.04,1998.59,1862.76,1867.01,6658019,0
08/24/2001,1500,1866.29,1916.83,1817.70,1916.80,6864622,0
08/31/2001,1500,1912.70,1933.94,1777.11,1805.43,7007017,0
09/07/2001,1500,1802.29,1836.19,1676.42,1687.70,6978898,0
09/14/2001,1500,1673.78,1702.12,1669.94,1695.38,1590906,0
09/21/2001,1500,1613.83,1629.10,1387.06,1423.19,10969833,0
09/28/2001,1500,1459.47,1528.33,1418.15,1498.80,10241284,0
10/05/2001,1500,1491.45,1641.56,1458.41,1605.30,10194721,0
10/12/2001,1500,1582.93,1707.43,1558.81,1703.40,9380301,0
10/19/2001,1500,1684.04,1754.01,1628.24,1671.31,8988214,0
10/26/2001,1500,1666.08,1792.87,1660.22,1768.96,9378216,0
11/02/2001,1500,1763.42,1767.97,1646.30,1745.73,8689706,0
11/09/2001,1500,1768.29,1888.39,1768.29,1828.48,9469016,0
11/16/2001,1500,1826.25,1922.45,1782.48,1898.58,9617784,0
11/23/2001,1500,1912.48,1934.70,1853.67,1903.20,6012510,0
11/30/2001,1500,1914.53,1965.09,1887.97,1930.58,9401496,0
12/07/2001,1500,1915.13,2065.69,1898.98,2021.26,10104867,0
12/14/2001,1500,2007.67,2036.54,1934.60,1953.17,9377061,0
12/21/2001,1500,1950.94,2010.91,1918.50,1945.83,9734460,0
12/28/2001,1500,1946.84,2002.72,1942.07,1987.26,4236664,0
01/04/2002,1500,1984.31,2077.89,1936.56,2059.38,7242943,0
01/11/2002,1500,2075.24,2098.88,2018.68,2022.46,9594612,0
01/18/2002,1500,2012.59,2018.42,1922.70,1930.34,8766005,0
01/25/2002,1500,1946.87,1959.93,1879.24,1937.70,7138199,0
02/01/2002,1500,1951.12,1959.05,1851.49,1911.24,8779971,0
02/08/2002,1500,1907.58,1907.58,1772.15,1818.88,9651154,0
02/15/2002,1500,1816.94,1877.74,1801.67,1805.20,7987358,0
02/22/2002,1500,1790.94,1791.01,1696.55,1724.54,7266085,0
03/01/2002,1500,1731.43,1802.89,1728.65,1802.74,8912519,0
03/08/2002,1500,1799.68,1935.09,1789.72,1929.67,10160666,0
03/15/2002,1500,1919.73,1946.23,1845.93,1868.30,8270900,0
03/22/2002,1500,1882.73,1893.26,1825.99,1851.39,7645564,0
03/29/2002,1500,1855.65,1863.05,1807.47,1845.35,6307975,0
04/05/2002,1500,1834.59,1865.37,1769.95,1770.03,8108935,0
04/12/2002,1500,1740.76,1795.62,1724.15,1756.19,8363314,0
04/19/2002,1500,1761.96,1832.01,1740.61,1796.83,8498689,0
04/26/2002,1500,1778.80,1779.18,1663.78,1663.89,9316580,0
05/03/2002,1500,1668.87,1697.03,1605.97,1613.03,10053712,0
05/10/2002,1500,1611.05,1696.35,1560.29,1600.85,9824667,0
05/17/2002,1500,1611.26,1759.33,1602.60,1741.39,9600661,0
05/24/2002,1500,1726.78,1726.89,1643.96,1661.49,7730553,0
05/31/2002,1500,1671.22,1671.35,1607.30,1615.73,5916310,0
06/07/2002,1500,1613.50,1621.50,1495.81,1535.48,8721671,0
06/14/2002,1500,1536.98,1551.80,1445.44,1504.74,9005088,0
06/21/2002,1500,1519.65,1567.99,1435.85,1440.96,8390263,0
06/28/2002,1500,1429.56,1486.25,1375.53,1463.21,9767695,0
07/05/2002,1500,1457.04,1459.84,1336.06,1448.36,9404704,0
07/12/2002,1500,1439.85,1452.56,1323.59,1373.50,8545298,0
07/19/2002,1500,1365.79,1426.28,1309.94,1319.15,10797654,0
07/26/2002,1500,1309.84,1332.10,1192.42,1262.12,10838448,0
08/02/2002,1500,1286.81,1354.48,1235.57,1247.92,8160932,0
08/09/2002,1500,1243.38,1322.07,1205.68,1306.12,7041460,0
08/16/2002,1500,1293.88,1368.69,1265.19,1361.01,7387235,0
08/23/2002,1500,1362.29,1426.76,1359.14,1380.62,7925663,0
08/30/2002,1500,1387.20,1396.40,1295.79,1314.85,6675779,0
09/06/2002,1500,1302.67,1304.02,1251.00,1295.30,5630914,0
09/13/2002,1500,1286.75,1347.27,1270.59,1291.40,6138404,0
09/20/2002,1500,1286.85,1298.50,1216.19,1221.09,7312395,0
09/27/2002,1500,1209.13,1239.62,1169.04,1199.16,7834261,0
10/04/2002,1500,1187.48,1222.72,1135.27,1139.90,8221350,0
10/11/2002,1500,1135.79,1220.12,1108.49,1210.47,8669432,0
10/18/2002,1500,1198.50,1288.08,1193.42,1287.86,8076984,0
10/25/2002,1500,1276.76,1331.33,1267.76,1331.13,8220050,0
11/01/2002,1500,1345.72,1360.83,1279.19,1360.70,8399270,0
11/08/2002,1500,1394.57,1420.03,1354.28,1359.28,9501024,0
11/15/2002,1500,1355.10,1413.53,1319.07,1411.14,8077216,0
11/22/2002,1500,1422.54,1475.35,1367.76,1468.74,9410813,0
11/29/2002,1500,1470.64,1497.44,1441.12,1478.78,6398676,0
12/06/2002,1500,1507.94,1521.44,1391.10,1422.44,8364578,0
12/13/2002,1500,1411.40,1411.69,1362.42,1362.42,7041775,0
12/20/2002,1500,1367.74,1408.16,1346.18,1363.05,7515387,0
12/27/2002,1500,1359.92,1392.58,1346.65,1348.31,3292570,0
01/03/2003,1500,1349.43,1389.44,1327.19,1387.08,4570532,0
01/10/2003,1500,1390.19,1457.45,1390.09,1447.72,8028815,0
01/17/2003,1500,1461.73,1467.35,1376.18,1376.19,7923149,0
01/24/2003,1500,1380.43,1393.67,1340.22,1342.14,5933081,0
01/31/2003,1500,1329.81,1363.31,1303.64,1320.91,7258921,0
02/07/2003,1500,1324.74,1335.76,1278.54,1282.47,6393666,0
02/14/2003,1500,1286.51,1315.04,1261.79,1310.17,6282528,0
02/21/2003,1500,1319.99,1352.07,1316.04,1349.02,5073303,0
02/28/2003,1500,1342.50,1343.09,1291.96,1337.52,6388647,0
03/07/2003,1500,1344.21,1353.31,1280.72,1305.29,6419128,0
03/14/2003,1500,1295.46,1352.84,1253.22,1340.33,7211635,0
03/21/2003,1500,1329.95,1425.73,1326.28,1421.84,8456365,0
03/28/2003,1500,1390.04,1400.14,1367.89,1369.60,6840384,0
04/04/2003,1500,1351.61,1412.08,1336.61,1383.51,7300174,0
04/11/2003,1500,1425.23,1430.11,1351.10,1358.85,6488713,0
04/18/2003,1500,1361.35,1425.50,1359.32,1425.50,5469642,0
04/25/2003,1500,1425.96,1468.08,1413.71,1434.54,7667147,0
05/02/2003,1500,1437.86,1504.22,1436.35,1502.88,7911665,0
05/09/2003,1500,1508.31,1531.82,1486.91,1520.15,9018821,0
05/16/2003,1500,1518.52,1552.98,1512.72,1538.53,9066914,0
05/23/2003,1500,1530.38,1536.04,1478.15,1510.09,8070183,0
05/30/2003,1500,1504.87,1599.92,1504.22,1595.91,8356882,0
06/06/2003,1500,1612.10,1684.06,1584.70,1627.42,12390513,0
06/13/2003,1500,1623.00,1661.12,1597.32,1626.49,9090978,0
06/20/2003,1500,1633.80,1686.10,1629.59,1644.72,9540627,0
06/27/2003,1500,1642.33,1653.74,1598.25,1625.26,7908629,0
07/04/2003,1500,1634.86,1683.77,1598.92,1663.46,6150751,0
07/11/2003,1500,1685.41,1758.18,1685.41,1733.93,9094499,0
07/18/2003,1500,1757.43,1776.10,1688.82,1708.50,9199924,0
07/25/2003,1500,1706.15,1740.80,1675.18,1730.70,8504151,0
08/01/2003,1500,1734.68,1757.37,1713.21,1715.62,7952008,0
08/08/2003,1500,1714.84,1723.27,1640.88,1644.03,8038910,0
08/15/2003,1500,1646.95,1705.33,1646.59,1702.01,5906543,0
08/22/2003,1500,1707.17,1812.49,1706.93,1765.32,8035906,0
08/29/2003,1500,1763.78,1813.82,1737.15,1810.45,6420475,0
09/05/2003,1500,1817.92,1879.70,1804.30,1858.24,7824801,0
09/12/2003,1500,1863.88,1888.65,1819.42,1855.03,9580143,0
09/19/2003,1500,1857.12,1913.74,1843.79,1905.70,8941468,0
09/26/2003,1500,1881.42,1904.13,1792.06,1792.07,9544006,0
10/03/2003,1500,1801.55,1891.62,1783.46,1880.57,8873796,0
10/10/2003,1500,1884.64,1936.93,1876.00,1915.31,8454777,0
10/17/2003,1500,1924.06,1966.87,1910.24,1912.36,8657340,0
10/24/2003,1500,1913.79,1944.34,1841.62,1865.59,8743998,0
10/31/2003,1500,1876.03,1957.53,1873.62,1932.21,9422437,0
11/07/2003,1500,1941.31,1992.27,1938.22,1970.74,10141981,0
11/14/2003,1500,1972.10,1977.79,1923.50,1930.26,8913139,0
11/21/2003,1500,1919.01,1926.00,1878.07,1893.88,8993400,0
11/28/2003,1500,1907.29,1963.06,1907.29,1960.26,5846736,0
12/05/2003,1500,1972.97,2000.92,1935.58,1937.82,9319384,0
12/12/2003,1500,1937.48,1956.97,1887.46,1949.00,8368261,0
12/19/2003,1500,1978.77,1979.78,1901.66,1951.02,8259743,0
12/26/2003,1500,1946.19,1979.74,1941.62,1973.14,3694017,0
01/02/2004,1500,1976.93,2022.37,1976.93,2006.68,6200370,0
01/09/2004,1500,2020.78,2113.33,2020.78,2086.92,11933159,0
01/16/2004,1500,2093.54,2140.47,2080.29,2140.46,11505141,0
01/23/2004,1500,2149.03,2152.12,2108.45,2123.86,9444884,0
01/30/2004,1500,2120.56,2153.83,2041.07,2066.15,10922252,0
02/06/2004,1500,2072.13,2085.49,2012.79,2064.01,9718592,0
02/13/2004,1500,2069.29,2091.22,2049.76,2053.56,8663989,0
02/20/2004,1500,2068.42,2094.92,2022.79,2037.93,6992528,0
02/27/2004,1500,2044.41,2045.10,1991.05,2029.82,9111465,0
03/05/2004,1500,2036.92,2069.02,2020.29,2047.63,9042894,0
03/12/2004,1500,2052.07,2058.25,1943.89,1984.71,9975471,0
03/19/2004,1500,1977.78,1980.31,1927.69,1940.47,8477657,0
03/26/2004,1500,1929.02,1976.76,1896.91,1960.02,8961001,0
04/02/2004,1500,1975.43,2057.17,1975.43,2057.17,8938468,0
04/09/2004,1500,2055.99,2079.12,2038.74,2052.86,6834110,0
04/16/2004,1500,2057.64,2073.42,1982.14,1995.74,8915203,0
04/23/2004,1500,1995.37,2051.75,1973.25,2049.77,9541298,0
04/30/2004,1500,2052.25,2059.08,1919.39,1920.15,10009429,0
05/07/2004,1500,1928.72,1969.97,1917.96,1917.96,8559592,0
05/14/2004,1500,1904.73,1937.87,1878.77,1904.25,8301633,0
05/21/2004,1500,1881.06,1936.04,1865.40,1912.09,7550187,0
05/28/2004,1500,1924.87,1991.87,1913.73,1986.74,7451002,0
06/04/2004,1500,1978.52,1998.32,1960.26,1978.62,5773575,0
06/11/2004,1500,1991.67,2023.54,1988.89,1999.87,5653206,0
06/18/2004,1500,1987.75,2006.58,1963.48,1986.73,7222319,0
06/25/2004,1500,1990.82,2033.87,1964.53,2025.47,8317310,0
07/02/2004,1500,2038.98,2055.65,1996.61,2006.66,7660592,0
07/09/2004,1500,1994.70,1995.40,1934.57,1946.33,6726564,0
07/16/2004,1500,1936.17,1945.17,1882.93,1883.15,8382571,0
07/23/2004,1500,1889.06,1933.03,1846.55,1849.09,8930490,0
07/30/2004,1500,1852.42,1896.31,1829.06,1887.37,8285976,0
08/06/2004,1500,1874.93,1893.13,1775.57,1776.89,7821461,0
08/13/2004,1500,1782.35,1808.70,1750.82,1757.22,7356994,0
08/20/2004,1500,1759.58,1843.12,1759.58,1838.01,6831025,0
08/27/2004,1500,1843.79,1866.25,1828.51,1862.08,5919680,0
09/03/2004,1500,1855.78,1876.24,1819.62,1844.48,6040118,0
09/10/2004,1500,1856.00,1895.78,1847.48,1894.31,5935893,0
09/17/2004,1500,1900.17,1919.21,1892.08,1910.09,7623269,0
09/24/2004,1500,1903.02,1925.85,1879.48,1879.48,7318549,0
10/01/2004,1500,1871.16,1942.23,1852.59,1942.20,7789558,0
10/08/2004,1500,1954.59,1971.04,1917.72,1919.97,8784631,0
10/15/2004,1500,1924.41,1948.01,1899.33,1911.50,7557636,0
10/22/2004,1500,1909.78,1957.48,1904.50,1915.14,8472448,0
10/29/2004,1500,1911.08,1984.18,1905.49,1974.99,8780403,0
11/05/2004,1500,1975.48,2046.92,1969.32,2038.94,8924506,0
11/12/2004,1500,2038.22,2085.34,2032.37,2085.34,8797437,0
11/19/2004,1500,2082.59,2112.18,2073.35,2104.28,-417739008,0