OID_,time,pr

,1/14/1979 10:29:03,203.0299988
,2/13/1979 20:58:07,148.9199982
,3/16/1979 7:27:11,164.0099945
,4/15/1979 17:56:15,157.0200043
,5/16/1979 4:25:19,197.1399994
,6/15/1979 14:54:22,257.4599915
,7/16/1979 1:23:26,276.2500000
,8/15/1979 11:52:30,217.6799927
,9/14/1979 22:21:34,197.4499969
,10/15/1979 8:50:38,218.2599945
,11/14/1979 19:19:42,197.5099945
,12/15/1979 5:48:45,143.7400055
,1/14/1980 16:17:49,194.1999969
,2/14/1980 2:46:53,196.6600037
,3/15/1980 13:15:57,382.9299927
,4/14/1980 23:45:01,124.3799973
,5/15/1980 10:14:05,235.2799988
,6/14/1980 20:43:08,209.7599945
,7/15/1980 7:12:12,161.1499939
,8/14/1980 17:41:16,304.1900024
,9/14/1980 4:10:20,242.2299957
,10/14/1980 14:39:24,185.9900055
,11/14/1980 1:08:28,244.3999939
,12/14/1980 11:37:31,239.4799957
,1/13/1981 22:06:35,142.0599976
,2/13/1981 8:35:39,249.8600006
,3/15/1981 19:04:43,132.7500000
,4/15/1981 5:33:47,159.3800049
,5/15/1981 16:02:51,251.9499969
,6/15/1981 2:31:54,206.2400055
,7/15/1981 13:00:58,235.5299988
,8/14/1981 23:30:02,227.6300049
,9/14/1981 9:59:06,190.4799957
,10/14/1981 20:28:10,152.5200043
,11/14/1981 6:57:14,243.9900055
,12/14/1981 17:26:17,135.3000031
,1/14/1982 3:55:21,239.4199982
,2/13/1982 14:24:25,173.2400055
,3/16/1982 0:53:29,209.1199951
,4/15/1982 11:22:33,105.6500015
,5/15/1982 21:51:37,224.8800049
,6/15/1982 8:20:40,104.3000031
,7/15/1982 18:49:44,92.5699997
,8/15/1982 5:18:48,194.4600067
,9/14/1982 15:47:52,170.6600037
,10/15/1982 2:16:56,169.2500000
,11/14/1982 12:46:00,123.1600037
,12/14/1982 23:15:03,225.0700073
,1/14/1983 9:44:07,199.8800049
,2/13/1983 20:13:11,194.8800049
,3/16/1983 6:42:15,159.7899933
,4/15/1983 17:11:19,190.0000000
,5/16/1983 3:40:23,215.5099945
,6/15/1983 14:09:26,147.1100006
,7/16/1983 0:38:30,222.0500031
,8/15/1983 11:07:34,142.1300049
,9/14/1983 21:36:38,175.2200012
,10/15/1983 8:05:42,146.7400055
,11/14/1983 18:34:46,224.1499939
,12/15/1983 5:03:49,174.2200012
,1/14/1984 15:32:53,298.1099854
,2/14/1984 2:01:57,224.2799988
,3/15/1984 12:31:01,66.9400024
,4/14/1984 23:00:05,333.1499939
,5/15/1984 9:29:09,202.6799927
,6/14/1984 19:58:12,78.0299988
,7/15/1984 6:27:16,51.0900002
,8/14/1984 16:56:20,131.9400024
,9/14/1984 3:25:24,79.8899994
,10/14/1984 13:54:28,243.3699951
,11/14/1984 0:23:32,179.1499939
,12/14/1984 10:52:35,118.2200012
,1/13/1985 21:21:39,187.3099976
,2/13/1985 7:50:43,195.1999969
,3/15/1985 18:19:47,259.5499878
,4/15/1985 4:48:51,289.3800049
,5/15/1985 15:17:55,313.1300049
,6/15/1985 1:46:58,98.6900024
,7/15/1985 12:16:02,170.0200043
,8/14/1985 22:45:06,227.8699951
,9/14/1985 9:14:10,292.5100098
,10/14/1985 19:43:14,79.1800003
,11/14/1985 6:12:17,169.8399963
,12/14/1985 16:41:21,166.8099976
,1/14/1986 3:10:25,317.1400146
,2/13/1986 13:39:29,263.9800110
,3/16/1986 0:08:33,234.6000061
,4/15/1986 10:37:37,226.7599945
,5/15/1986 21:06:40,230.7700043
,6/15/1986 7:35:44,307.6900024
,7/15/1986 18:04:48,285.1499939
,8/15/1986 4:33:52,133.3200073
,9/14/1986 15:02:56,89.9800034
,10/15/1986 1:32:00,109.9599991
,11/14/1986 12:01:03,222.1799927
,12/14/1986 22:30:07,168.9600067
,1/14/1987 8:59:11,323.7000122
,2/13/1987 19:28:15,186.5299988
,3/16/1987 5:57:19,167.3099976
,4/15/1987 16:26:23,237.5700073
,5/16/1987 2:55:26,160.5299988
,6/15/1987 13:24:30,310.6600037
,7/15/1987 23:53:34,164.5700073
,8/15/1987 10:22:38,100.8700027
,9/14/1987 20:51:42,93.3499985
,10/15/1987 7:20:46,159.0399933
,11/14/1987 17:49:49,192.4700012
,12/15/1987 4:18:53,180.5500031
,1/14/1988 14:47:57,195.7299957
,2/14/1988 1:17:01,69.5500031
,3/15/1988 11:46:05,197.8800049
,4/14/1988 22:15:09,179.9799957
,5/15/1988 8:44:12,128.0299988
,6/14/1988 19:13:16,253.7299957
,7/15/1988 5:42:20,120.4300003
,8/14/1988 16:11:24,101.0699997
,9/14/1988 2:40:28,91.5299988
,10/14/1988 13:09:32,225.4900055
,11/13/1988 23:38:35,285.4800110
,12/14/1988 10:07:39,318.0799866
,1/13/1989 20:36:43,252.9499969
,2/13/1989 7:05:47,106.0899963
,3/15/1989 17:34:51,155.8899994
,4/15/1989 4:03:55,357.2999878
,5/15/1989 14:32:58,213.1499939
,6/15/1989 1:02:02,276.0599976
,7/15/1989 11:31:06,117.0999985
,8/14/1989 22:00:10,187.2700043
,9/14/1989 8:29:14,124.3499985
,10/14/1989 18:58:18,138.4100037
,11/14/1989 5:27:21,196.1699982
,12/14/1989 15:56:25,377.9400024
,1/14/1990 2:25:29,235.8699951
,2/13/1990 12:54:33,64.1100006
,3/15/1990 23:23:37,169.3099976
,4/15/1990 9:52:41,154.2299957
,5/15/1990 20:21:44,274.7600098
,6/15/1990 6:50:48,311.4800110
,7/15/1990 17:19:52,328.6400146
,8/15/1990 3:48:56,222.2500000
,9/14/1990 14:18:00,158.9600067
,10/15/1990 0:47:04,231.3099976
,11/14/1990 11:16:07,241.5000000
,12/14/1990 21:45:11,152.7200012
,1/14/1991 8:14:15,172.9199982
,2/13/1991 18:43:19,206.6799927
,3/16/1991 5:12:23,201.6100006
,4/15/1991 15:41:27,236.8699951
,5/16/1991 2:10:30,137.3000031
,6/15/1991 12:39:34,113.9499969
,7/15/1991 23:08:38,156.1699982
,8/15/1991 9:37:42,211.7299957
,9/14/1991 20:06:46,189.6699982
,10/15/1991 6:35:50,87.5500031
,11/14/1991 17:04:53,196.0500031
,12/15/1991 3:33:57,218.0800018
,1/14/1992 14:03:01,94.3899994
,2/14/1992 0:32:05,161.6199951
,3/15/1992 11:01:09,148.8500061
,4/14/1992 21:30:12,242.5299988
,5/15/1992 7:59:16,148.3500061
,6/14/1992 18:28:20,126.7300034
,7/15/1992 4:57:24,88.8099976
,8/14/1992 15:26:28,270.4200134
,9/14/1992 1:55:32,203.9400024
,10/14/1992 12:24:35,313.5899963
,11/13/1992 22:53:39,59.3800011
,12/14/1992 9:22:43,217.0000000
,1/13/1993 19:51:47,247.4900055
,2/13/1993 6:20:51,179.7899933
,3/15/1993 16:49:55,251.0399933
,4/15/1993 3:18:58,217.7400055
,5/15/1993 13:48:02,177.6499939
,6/15/1993 0:17:06,128.6600037
,7/15/1993 10:46:10,199.3500061
,8/14/1993 21:15:14,254.7700043
,9/14/1993 7:44:18,115.2799988
,10/14/1993 18:13:21,138.2299957
,11/14/1993 4:42:25,177.1000061
,12/14/1993 15:11:29,221.6999969
,1/14/1994 1:40:33,214.7100067
,2/13/1994 12:09:37,143.2299957
,3/15/1994 22:38:41,157.8500061
,4/15/1994 9:07:44,195.4199982
,5/15/1994 19:36:48,340.5400085
,6/15/1994 6:05:52,201.3699951
,7/15/1994 16:34:56,140.9499969
,8/15/1994 3:04:00,190.7899933
,9/14/1994 13:33:04,249.3300018
,10/15/1994 0:02:07,95.8600006
,11/14/1994 10:31:11,175.2400055
,12/14/1994 21:00:15,214.8899994
,1/14/1995 7:29:19,153.6399994
,2/13/1995 17:58:23,93.6200027
,3/16/1995 4:27:27,183.8600006
,4/15/1995 14:56:30,185.2500000
,5/16/1995 1:25:34,293.0299988
,6/15/1995 11:54:38,171.3099976
,7/15/1995 22:23:42,269.1600037
,8/15/1995 8:52:46,138.6300049
,9/14/1995 19:21:50,161.6799927
,10/15/1995 5:50:53,148.5299988
,11/14/1995 16:19:57,130.7200012
,12/15/1995 2:49:01,187.9400024
,1/14/1996 13:18:05,170.2200012
,2/13/1996 23:47:09,254.1900024
,3/15/1996 10:16:13,244.4900055
,4/14/1996 20:45:16,220.0000000
,5/15/1996 7:14:20,326.7600098
,6/14/1996 17:43:24,179.6600037
,7/15/1996 4:12:28,121.3099976
,8/14/1996 14:41:32,242.2799988
,9/14/1996 1:10:36,180.3200073
,10/14/1996 11:39:39,188.4600067
,11/13/1996 22:08:43,341.0400085
,12/14/1996 8:37:47,204.7700043
,1/13/1997 19:06:51,314.2099915
,2/13/1997 5:35:55,150.6199951
,3/15/1997 16:04:59,115.7799988
,4/15/1997 2:34:02,291.4400024
,5/15/1997 13:03:06,147.5200043
,6/14/1997 23:32:10,125.8799973
,7/15/1997 10:01:14,207.6999969
,8/14/1997 20:30:18,195.8399963
,9/14/1997 6:59:22,88.9899979
,10/14/1997 17:28:25,154.5700073
,11/14/1997 3:57:29,171.1699982
,12/14/1997 14:26:33,138.6000061
,1/14/1998 0:55:37,213.7899933
,2/13/1998 11:24:41,60.2299995
,3/15/1998 21:53:45,172.2700043
,4/15/1998 8:22:48,47.8199997
,5/15/1998 18:51:52,149.0399933
,6/15/1998 5:20:56,159.3800049
,7/15/1998 15:50:00,509.1099854
,8/15/1998 2:19:04,258.3099976
,9/14/1998 12:48:08,111.8000031
,10/14/1998 23:17:11,376.5899963
,11/14/1998 9:46:15,169.4700012
,12/14/1998 20:15:19,215.7200012
,1/14/1999 6:44:23,124.6100006
,2/13/1999 17:13:27,178.3500061
,3/16/1999 3:42:30,79.3300018
,4/15/1999 14:11:34,143.4799957
,5/16/1999 0:40:38,209.4100037
,6/15/1999 11:09:42,150.6600037
,7/15/1999 21:38:46,297.2600098
,8/15/1999 8:07:50,145.3200073
,9/14/1999 18:36:53,175.8200073
,10/15/1999 5:05:57,106.9100037
,11/14/1999 15:35:01,134.5700073
,12/15/1999 2:04:05,167.1600037
,1/14/2000 12:33:09,180.4600067
,2/13/2000 23:02:13,111.2799988
,3/15/2000 9:31:16,150.7400055
,4/14/2000 20:00:20,211.1600037
,5/15/2000 6:29:24,95.2500000
,6/14/2000 16:58:28,145.7100067
,7/15/2000 3:27:32,217.3600006
,8/14/2000 13:56:36,110.0699997
,9/14/2000 0:25:39,122.0500031
,10/14/2000 10:54:43,177.4199982
,11/13/2000 21:23:47,180.4700012
,12/14/2000 7:52:51,357.3999939
,1/13/2001 18:21:55,269.2200012
,2/13/2001 4:50:59,294.4599915
,3/15/2001 15:20:02,230.0299988
,4/15/2001 1:49:06,168.0800018
,5/15/2001 12:18:10,214.7299957
,6/14/2001 22:47:14,180.7799988
,7/15/2001 9:16:18,117.8399963
,8/14/2001 19:45:22,174.9299927
,9/14/2001 6:14:25,102.4100037
,10/14/2001 16:43:29,67.4100037
,11/14/2001 3:12:33,215.3999939
,12/14/2001 13:41:37,132.4499969
,1/14/2002 0:10:41,140.4199982
,2/13/2002 10:39:45,128.4799957
,3/15/2002 21:08:48,201.1300049
,4/15/2002 7:37:52,302.7099915
,5/15/2002 18:06:56,175.0399933
,6/15/2002 4:36:00,89.9100037
,7/15/2002 15:05:04,193.8000031
,8/15/2002 1:34:08,85.1500015
,9/14/2002 12:03:11,176.3399963
,10/14/2002 22:32:15,228.7100067
,11/14/2002 9:01:19,177.2299957
,12/14/2002 19:30:23,192.0800018
,1/14/2003 5:59:27,222.8699951
,2/13/2003 16:28:31,191.6999969
,3/16/2003 2:57:34,186.7599945
,4/15/2003 13:26:38,83.4499969
,5/15/2003 23:55:42,207.0500031
,6/15/2003 10:24:46,245.1699982
,7/15/2003 20:53:50,195.4799957
,8/15/2003 7:22:54,205.3899994
,9/14/2003 17:51:57,161.9400024
,10/15/2003 4:21:01,364.1400146
,11/14/2003 14:50:05,209.9100037
,12/15/2003 1:19:09,266.7000122
,1/14/2004 11:48:13,147.4299927
,2/13/2004 22:17:17,42.0499992
,3/15/2004 8:46:20,231.2799988
,4/14/2004 19:15:24,276.9800110
,5/15/2004 5:44:28,80.9300003
,6/14/2004 16:13:32,346.0499878
,7/15/2004 2:42:36,157.6499939
,8/14/2004 13:11:40,94.4700012
,9/13/2004 23:40:43,246.0399933
,10/14/2004 10:09:47,184.0000000
,11/13/2004 20:38:51,122.7699966
,12/14/2004 7:07:55,316.6300049
,1/13/2005 17:36:59,185.5200043
,2/13/2005 4:06:03,40.8899994
,3/15/2005 14:35:06,239.6600037
,4/15/2005 1:04:10,278.4599915
,5/15/2005 11:33:14,255.4100037
,6/14/2005 22:02:18,204.2200012
,7/15/2005 8:31:22,127.5899963
,8/14/2005 19:00:25,104.4700012
,9/14/2005 5:29:29,141.0399933
,10/14/2005 15:58:33,232.0200043
,11/14/2005 2:27:37,258.9700012
,12/14/2005 12:56:41,42.6399994
,1/13/2006 23:25:45,200.0200043
,2/13/2006 9:54:48,104.3099976
,3/15/2006 20:23:52,310.9200134
,4/15/2006 6:52:56,262.4899902
,5/15/2006 17:22:00,164.6799927
,6/15/2006 3:51:04,126.1299973
,7/15/2006 14:20:08,197.1600037
,8/15/2006 0:49:11,150.2400055
,9/14/2006 11:18:15,168.7700043
,10/14/2006 21:47:19,240.2899933
,11/14/2006 8:16:23,200.6100006
,12/14/2006 18:45:27,349.7999878
,1/14/2007 5:14:31,134.3699951
,2/13/2007 15:43:34,133.7400055
,3/16/2007 2:12:38,163.7899933
,4/15/2007 12:41:42,301.1300049
,5/15/2007 23:10:46,154.4799957
,6/15/2007 9:39:50,195.6399994
,7/15/2007 20:08:54,144.4299927
,8/15/2007 6:37:57,204.4700012
,9/14/2007 17:07:01,117.0299988
,10/15/2007 3:36:05,234.1000061
,11/14/2007 14:05:09,142.1900024
,12/15/2007 0:34:13,204.9799957
,1/14/2008 11:03:17,167.0899963
,2/13/2008 21:32:20,160.2799988
,3/15/2008 8:01:24,104.9700012
,4/14/2008 18:30:28,275.7000122
,5/15/2008 4:59:32,220.6999969
,6/14/2008 15:28:36,219.1199951
,7/15/2008 1:57:40,174.9499969
,8/14/2008 12:26:43,139.7100067
,9/13/2008 22:55:47,80.7399979
,10/14/2008 9:24:51,187.5099945
,11/13/2008 19:53:55,262.7000122
,12/14/2008 6:22:59,136.4400024
,1/13/2009 16:52:03,225.3000031
,2/13/2009 3:21:06,293.5599976
,3/15/2009 13:50:10,252.2700043
,4/15/2009 0:19:14,298.7300110
,5/15/2009 10:48:18,320.7099915
,6/14/2009 21:17:22,160.2400055
,7/15/2009 7:46:26,192.7700043
,8/14/2009 18:15:29,260.1799927
,9/14/2009 4:44:33,153.4600067
,10/14/2009 15:13:37,185.5599976
,11/14/2009 1:42:41,210.1699982
,12/14/2009 12:11:45,191.4799957
,1/13/2010 22:40:49,360.0599976
,2/13/2010 9:09:52,133.1000061
,3/15/2010 19:38:56,122.7699966
,4/15/2010 6:08:00,213.4400024
,5/15/2010 16:37:04,231.9299927
,6/15/2010 3:06:08,305.8500061
,7/15/2010 13:35:12,146.0299988
,8/15/2010 0:04:15,184.6199951
,9/14/2010 10:33:19,156.4700012
,10/14/2010 21:02:23,274.4200134
,11/14/2010 7:31:27,190.1999969
,12/14/2010 18:00:31,232.5500031
,1/14/2011 4:29:35,228.1900024
,2/13/2011 14:58:38,185.6300049
,3/16/2011 1:27:42,306.3099976
,4/15/2011 11:56:46,243.3399963
,5/15/2011 22:25:50,287.0400085
,6/15/2011 8:54:54,254.1199951
,7/15/2011 19:23:58,245.8800049
,8/15/2011 5:53:01,86.1100006
,9/14/2011 16:22:05,225.5599976
,10/15/2011 2:51:09,115.8000031
,11/14/2011 13:20:13,198.6999969
,12/14/2011 23:49:17,107.4100037
,1/14/2012 10:18:20,135.3099976
,2/13/2012 20:47:24,182.3000031
,3/15/2012 7:16:28,195.8200073
,4/14/2012 17:45:32,264.3299866
,5/15/2012 4:14:36,290.6600037
,6/14/2012 14:43:40,321.3900146
,7/15/2012 1:12:43,252.7299957
,8/14/2012 11:41:47,189.5700073
,9/13/2012 22:10:51,154.5399933
,10/14/2012 8:39:55,202.7799988
,11/13/2012 19:08:59,199.1699982
,12/14/2012 5:38:03,248.2899933
,1/13/2013 16:07:06,130.3500061
,2/13/2013 2:36:10,118.5999985
,3/15/2013 13:05:14,142.3300018
,4/14/2013 23:34:18,195.2500000
,5/15/2013 10:03:22,321.6000061
,6/14/2013 20:32:26,394.7399902
,7/15/2013 7:01:29,167.2500000
,8/14/2013 17:30:33,302.7900085
,9/14/2013 3:59:37,99.6900024
,10/14/2013 14:28:41,147.2700043
,11/14/2013 0:57:45,171.1600037
,12/14/2013 11:26:49,217.0899963
,1/13/2014 21:55:52,269.2999878
,2/13/2014 8:24:56,120.5899963
,3/15/2014 18:54:00,165.9199982
,4/15/2014 5:23:04,192.4499969
,5/15/2014 15:52:08,275.3999939
,6/15/2014 2:21:12,191.1999969
,7/15/2014 12:50:15,187.8699951
,8/14/2014 23:19:19,232.8600006
,9/14/2014 9:48:23,145.8999939
,10/14/2014 20:17:27,153.9199982
,11/14/2014 6:46:31,325.0299988
,12/14/2014 17:15:35,231.4199982
,1/14/2015 3:44:38,171.9700012
,2/13/2015 14:13:42,94.7200012
,3/16/2015 0:42:46,314.2099915
,4/15/2015 11:11:50,270.6400146
,5/15/2015 21:40:54,333.6199951
,6/15/2015 8:09:58,277.7099915
,7/15/2015 18:39:01,255.5299988
,8/15/2015 5:08:05,185.6699982
,9/14/2015 15:37:09,94.7600021
,10/15/2015 2:06:13,113.2900009
,11/14/2015 12:35:17,155.1000061
,12/14/2015 23:04:21,264.2200012
,1/14/2016 9:33:24,89.9700012
,2/13/2016 20:02:28,227.0599976
,3/15/2016 6:31:32,122.8099976
,4/14/2016 17:00:36,105.7200012
,5/15/2016 3:29:40,7.8600001
,6/14/2016 13:58:44,122.0500031
,7/15/2016 0:27:47,129.7799988
,8/14/2016 10:56:51,255.9299927
,9/13/2016 21:25:55,87.2900009
,10/14/2016 7:54:59,157.4600067
,11/13/2016 18:24:03,215.1499939
,12/14/2016 4:53:07,346.5299988