"Date","Open","High","Low","Close","Volume","OI"
07/01/1959,12.44,12.48,12.37,12.44,180,2274
07/02/1959,12.45,12.45,12.34,12.45,210,2328
07/06/1959,12.39,12.5,12.39,12.39,232,2351
07/07/1959,12.34,12.4,12.33,12.34,156,2365
07/08/1959,12.36,12.39,12.34,12.36,137,2376
07/09/1959,12.35,12.36,12.3,12.35,89,2381
07/10/1959,12.34,12.37,12.29,12.34,218,2429
07/13/1959,12.34,12.44,12.33,12.34,308,2484
07/14/1959,12.41,12.42,12.32,12.41,152,2445
07/15/1959,12.34,12.46,12.33,12.34,190,2439
07/16/1959,12.44,12.44,12.34,12.44,169,2501
07/17/1959,12.44,12.49,12.41,12.44,159,2544
07/20/1959,12.47,12.48,12.38,12.47,156,2617
07/21/1959,12.41,12.51,12.4,12.41,144,2653
07/22/1959,12.42,12.46,12.34,12.42,182,2718
07/23/1959,12.32,12.39,12.29,12.32,249,2779
07/24/1959,12.44,12.44,12.3,12.44,221,2744
07/27/1959,12.44,12.45,12.37,12.44,137,2701
07/28/1959,12.44,12.47,12.41,12.44,216,2678
07/29/1959,12.45,12.46,12.4,12.45,141,2668
07/30/1959,12.46,12.49,12.45,12.46,83,2667
07/31/1959,12.48,12.5,12.46,12.48,94,2656
08/03/1959,12.43,12.46,12.4,12.43,79,2632
08/04/1959,12.48,12.48,12.43,12.48,74,2630
08/05/1959,12.45,12.47,12.43,12.45,98,2623
08/06/1959,12.43,12.48,12.42,12.43,131,2619
08/07/1959,12.45,12.45,12.42,12.45,110,2623
08/10/1959,12.58,12.61,12.46,12.58,130,2607
08/11/1959,12.57,12.64,12.56,12.57,191,2511
08/12/1959,12.46,12.49,12.41,12.46,169,2448
08/13/1959,12.45,12.45,12.39,12.45,358,2370
08/14/1959,12.43,12.5,12.4,12.43,223,2318
08/17/1959,12.43,12.46,12.41,12.43,177,2245
08/18/1959,12.52,12.52,12.43,12.52,203,2161
08/19/1959,12.55,12.55,12.52,12.55,200,2028
08/20/1959,12.68,12.69,12.54,12.68,101,2012
08/21/1959,12.63,12.75,12.61,12.63,518,1911
08/24/1959,12.66,12.68,12.64,12.66,133,1286
08/25/1959,12.65,12.69,12.63,12.65,32,1287
08/26/1959,12.68,12.7,12.66,12.68,252,1253
08/27/1959,12.66,12.69,12.66,12.66,108,1265
08/28/1959,12.59,12.64,12.58,12.59,63,1272
08/31/1959,12.62,12.63,12.58,12.62,94,1313
09/01/1959,12.63,12.64,12.61,12.63,60,1302
09/02/1959,12.65,12.7,12.63,12.65,99,1349
09/03/1959,12.63,12.65,12.62,12.63,173,1434
09/04/1959,12.63,12.65,12.61,12.63,53,1419
09/08/1959,12.6,12.63,12.6,12.6,72,1438
09/09/1959,12.55,12.6,12.51,12.55,41,1434
09/10/1959,12.57,12.58,12.53,12.57,154,1453
09/11/1959,12.52,12.62,12.51,12.52,57,1440
09/14/1959,12.44,12.48,12.43,12.44,89,1425
09/15/1959,12.53,12.54,12.47,12.53,85,1462
09/16/1959,12.49,12.55,12.49,12.49,46,1447
09/17/1959,12.47,12.5,12.46,12.47,100,1448
09/18/1959,12.41,12.47,12.4,12.41,86,1434
09/21/1959,12.38,12.39,12.35,12.38,103,1431
09/22/1959,12.4,12.41,12.36,12.4,164,1415
09/23/1959,12.4,12.41,12.37,12.4,60,2657
09/24/1959,12.38,12.44,12.38,12.38,92,2681
09/25/1959,12.36,12.4,12.36,12.36,58,2680
09/28/1959,12.41,12.43,12.37,12.41,271,2601
09/29/1959,12.37,12.44,12.36,12.37,152,2645
09/30/1959,12.41,12.43,12.37,12.41,84,2646
10/01/1959,12.37,12.42,12.36,12.37,160,2647
10/02/1959,12.43,12.43,12.39,12.43,102,2609
10/05/1959,12.39,12.47,12.39,12.39,69,2588
10/06/1959,12.37,12.4,12.37,12.37,177,2514
10/07/1959,12.44,12.45,12.36,12.44,101,2514
10/08/1959,12.41,12.45,12.41,12.41,189,2431
10/09/1959,12.39,12.4,12.36,12.39,139,2470
10/12/1959,12.38,12.39,12.36,12.38,117,2443
10/13/1959,12.4,12.41,12.35,12.4,139,2503
10/14/1959,12.35,12.39,12.35,12.35,122,2454
10/15/1959,12.31,12.37,12.29,12.31,257,2466
10/16/1959,12.28,12.3,12.26,12.28,156,2422
10/19/1959,12.2,12.26,12.18,12.2,299,2418
10/20/1959,12.16,12.19,12.15,12.16,159,2398
10/21/1959,12.18,12.22,12.17,12.18,141,2382
10/22/1959,12.2,12.23,12.18,12.2,186,2329
10/23/1959,12.2,12.22,12.19,12.2,108,2364
10/26/1959,12.2,12.22,12.19,12.2,100,2408
10/27/1959,12.14,12.2,12.14,12.14,136,2374
10/28/1959,12.04,12.14,12.04,12.04,181,2352
10/29/1959,12.05,12.07,12.03,12.05,208,2276
10/30/1959,12.05,12.07,12.03,12.05,134,2263
11/02/1959,12.05,12.07,12.03,12.05,100,2273
11/03/1959,12.13,12.13,12.06,12.13,63,2286
11/04/1959,12.07,12.22,12.07,12.07,238,2199
11/05/1959,12.01,12.07,12,12.01,153,2158
11/06/1959,11.98,12.01,11.97,11.98,153,2122
11/09/1959,11.8,11.95,11.8,11.8,177,2059
11/10/1959,11.84,11.88,11.77,11.84,339,1941
11/11/1959,11.77,11.82,11.75,11.77,123,1921
11/12/1959,11.86,11.87,11.77,11.86,213,1862
11/13/1959,11.86,11.89,11.83,11.86,131,1823
11/16/1959,11.74,11.87,11.73,11.74,89,1755
11/17/1959,11.67,11.72,11.66,11.67,77,1721
11/18/1959,11.64,11.68,11.64,11.64,165,1661
11/19/1959,11.62,11.68,11.62,11.62,131,1609
11/20/1959,11.54,11.6,11.54,11.54,120,1535
11/23/1959,11.36,11.37,11.35,11.36,132,1409
11/24/1959,11.32,11.37,11.32,11.32,71,1400
11/25/1959,11.29,11.32,11.29,11.29,39,1402
11/27/1959,11.33,11.34,11.26,11.33,107,1441
11/30/1959,11.34,11.34,11.31,11.34,244,1370
12/01/1959,11.39,11.42,11.32,11.39,152,1447
12/02/1959,11.48,11.5,11.37,11.48,139,1507
12/03/1959,11.44,11.48,11.4,11.44,229,1549
12/04/1959,11.53,11.53,11.43,11.53,154,1581
12/07/1959,11.53,11.53,11.47,11.53,237,1670
12/08/1959,11.44,11.53,11.4,11.44,154,1723
12/09/1959,11.4,11.44,11.37,11.4,344,1732
12/10/1959,11.35,11.4,11.35,11.35,224,1757
12/11/1959,11.3,11.35,11.3,11.3,128,1718
12/14/1959,11.26,11.29,11.22,11.26,136,1743
12/15/1959,11.25,11.28,11.22,11.25,161,1683
12/16/1959,11.18,11.27,11.18,11.18,142,1628
12/17/1959,11.12,11.13,11.04,11.12,175,1533
12/18/1959,11.16,11.17,11.1,11.16,176,1465
12/21/1959,11.1,11.15,11.09,11.1,70,1452
12/22/1959,11.16,11.17,11.08,11.16,149,1428
12/23/1959,11.35,11.36,11.3,11.35,93,2451
12/24/1959,11.3,11.34,11.29,11.3,194,2507
12/28/1959,11.34,11.34,11.29,11.34,73,2478
12/29/1959,11.42,11.43,11.31,11.42,84,2489
12/30/1959,11.41,11.44,11.38,11.41,295,2485
12/31/1959,11.35,11.39,11.35,11.35,284,2520
01/04/1960,11.36,11.36,11.32,11.36,274,2556
01/05/1960,11.36,11.37,11.34,11.36,122,2523
01/06/1960,11.4,11.41,11.36,11.4,133,2485
01/07/1960,11.4,11.42,11.37,11.4,163,2572
01/08/1960,11.42,11.43,11.38,11.42,227,2440
01/11/1960,11.38,11.41,11.36,11.38,96,2420
01/12/1960,11.36,11.37,11.33,11.36,179,2446
01/13/1960,11.36,11.4,11.36,11.36,122,2460
01/14/1960,11.37,11.4,11.35,11.37,104,2513
01/15/1960,11.38,11.42,11.36,11.38,158,2542
01/18/1960,11.42,11.44,11.34,11.42,284,2552
01/19/1960,11.39,11.44,11.39,11.39,228,2455
01/20/1960,11.34,11.38,11.34,11.34,54,2468
01/21/1960,11.37,11.38,11.33,11.37,193,2450
01/22/1960,11.43,11.43,11.38,11.43,96,2420
01/25/1960,11.4,11.42,11.4,11.4,136,2425
01/26/1960,11.41,11.42,11.39,11.41,74,2428
01/27/1960,11.36,11.41,11.35,11.36,75,2416
01/28/1960,11.34,11.34,11.29,11.34,99,2377
01/29/1960,11.32,11.36,11.3,11.32,115,2383
02/01/1960,11.31,11.33,11.28,11.31,209,2352
02/02/1960,11.32,11.33,11.3,11.32,169,2265
02/03/1960,11.2,11.31,11.2,11.2,128,2259
02/04/1960,11.15,11.2,11.11,11.15,139,2254
02/05/1960,11.16,11.18,11.14,11.16,339,2098
02/08/1960,11.12,11.14,11.1,11.12,33,2092
02/09/1960,11.13,11.13,11.09,11.13,99,2060
02/10/1960,11.12,11.15,11.12,11.12,76,2001
02/11/1960,11.11,11.12,11.1,11.11,86,1983
02/12/1960,11.09,11.22,11.07,11.09,76,1959
02/15/1960,11.06,11.08,11.04,11.06,105,1927
02/16/1960,10.97,11.04,10.95,10.97,144,1841
02/17/1960,10.94,10.97,10.91,10.94,180,1796
02/18/1960,10.98,10.98,10.93,10.98,217,1658
02/19/1960,10.99,10.99,10.98,10.99,57,1631
02/23/1960,10.93,10.99,10.92,10.93,48,2446
02/24/1960,10.93,10.93,10.89,10.93,163,2482
02/25/1960,10.9,10.92,10.88,10.9,151,2466
02/26/1960,10.9,10.9,10.87,10.9,103,2474
02/29/1960,10.89,10.9,10.88,10.89,106,2470
03/01/1960,10.93,10.94,10.89,10.93,184,2492
03/02/1960,10.94,10.95,10.92,10.94,142,2546
03/03/1960,11.02,11.04,10.93,11.02,113,2586
03/04/1960,10.94,11.01,10.91,10.94,121,2611
03/07/1960,10.92,10.93,10.91,10.92,65,2607
03/08/1960,10.92,10.93,10.9,10.92,97,2602
03/09/1960,10.96,10.97,10.91,10.96,60,2589
03/10/1960,10.96,10.98,10.95,10.96,195,2558
03/11/1960,11.04,11.06,10.94,11.04,212,2594
03/14/1960,11.08,11.09,11,11.08,235,2566
03/15/1960,11.1,11.11,11.05,11.1,77,2559
03/16/1960,11.06,11.13,11.04,11.06,92,2591
03/17/1960,10.99,11.03,10.98,10.99,135,2601
03/18/1960,10.99,11,10.94,10.99,140,2596
03/21/1960,11,11.02,10.95,11,155,2570
03/22/1960,11.07,11.07,11.03,11.07,99,2563
03/23/1960,11.09,11.1,11.05,11.09,186,2516
03/24/1960,11.09,11.12,11.06,11.09,216,2250
03/25/1960,11.15,11.16,11.07,11.15,215,2516
03/28/1960,11.39,11.42,11.17,11.39,187,2554
03/29/1960,11.39,11.45,11.38,11.39,580,2416
03/30/1960,11.28,11.36,11.28,11.28,305,2370
03/31/1960,11.29,11.31,11.26,11.29,383,2279
04/01/1960,11.35,11.37,11.29,11.35,249,2321
04/04/1960,11.36,11.38,11.33,11.36,323,2342
04/05/1960,11.33,11.37,11.32,11.33,360,2335
04/06/1960,11.29,11.34,11.22,11.29,118,2307
04/07/1960,11.29,11.34,11.27,11.29,322,2213
04/08/1960,11.29,11.31,11.26,11.29,372,2039
04/11/1960,11.31,11.32,11.27,11.31,168,2073
04/12/1960,11.3,11.32,11.28,11.3,240,2027
04/13/1960,11.26,11.3,11.24,11.26,177,1945
04/14/1960,11.27,11.28,11.24,11.27,166,1921
04/18/1960,11.19,11.26,11.19,11.19,289,1736
04/19/1960,11.13,11.18,11.12,11.13,169,1713
04/20/1960,11.13,11.17,11.11,11.13,437,1562
04/21/1960,11.11,11.13,11.1,11.11,169,1492
04/22/1960,11.09,11.13,11.09,11.09,149,1483
04/25/1960,11,11.07,11,11,121,2554
04/26/1960,10.97,11.04,10.97,10.97,215,2543
04/27/1960,11.03,11.04,10.96,11.03,132,2572
04/28/1960,11.06,11.07,11,11.06,163,2596
04/29/1960,11.21,11.21,11.03,11.21,286,2600
05/02/1960,11.25,11.3,11.21,11.25,557,2843
05/03/1960,11.23,11.25,11.21,11.23,369,2873
05/04/1960,11.21,11.26,11.21,11.21,359,2982
05/05/1960,11.24,11.27,11.19,11.24,308,3110
05/06/1960,11.26,11.27,11.23,11.26,293,3163
05/09/1960,11.26,11.29,11.23,11.26,127,3164
05/10/1960,11.26,11.3,11.24,11.26,181,3199
05/11/1960,11.25,11.27,11.22,11.25,251,3204
05/12/1960,11.32,11.35,11.26,11.32,217,3257
05/13/1960,11.29,11.36,11.29,11.29,551,3255
05/16/1960,11.39,11.43,11.33,11.39,193,3235
05/17/1960,11.41,11.44,11.35,11.41,355,3305
05/18/1960,11.39,11.47,11.38,11.39,292,3300
05/19/1960,11.39,11.43,11.37,11.39,225,3247
05/20/1960,11.43,11.44,11.38,11.43,216,3302
05/23/1960,11.5,11.51,11.41,11.5,212,3350
05/24/1960,11.4,11.49,11.4,11.4,379,3383
05/25/1960,11.38,11.39,11.31,11.38,296,3361
05/26/1960,11.31,11.39,11.3,11.31,480,3374
05/27/1960,11.48,11.49,11.33,11.48,209,3401
05/31/1960,11.58,11.63,11.53,11.58,690,3442
06/01/1960,11.61,11.61,11.56,11.61,599,3447
06/02/1960,11.61,11.65,11.58,11.61,398,3385
06/03/1960,11.65,11.65,11.58,11.65,489,3353
06/06/1960,11.68,11.69,11.61,11.68,630,3399
06/07/1960,11.56,11.72,11.53,11.56,532,3219
06/08/1960,11.68,11.69,11.51,11.68,774,2979
06/09/1960,11.6,11.77,11.6,11.6,412,2906
06/10/1960,11.62,11.7,11.58,11.62,560,2878
06/13/1960,11.64,11.67,11.59,11.64,379,2764
06/14/1960,11.58,11.65,11.58,11.58,440,2664
06/15/1960,11.68,11.7,11.59,11.68,395,2623
06/16/1960,11.75,11.77,11.71,11.75,456,2595
06/17/1960,11.78,11.79,11.73,11.78,304,2545
06/20/1960,11.69,11.77,11.67,11.69,325,2471
06/21/1960,11.7,11.73,11.66,11.7,188,2395
06/22/1960,11.75,11.76,11.68,11.75,196,2326
06/23/1960,11.79,11.79,11.66,11.79,187,1680
06/24/1960,11.74,11.79,11.74,11.74,280,1780
06/27/1960,11.76,11.77,11.72,11.76,112,1769
06/28/1960,11.71,11.72,11.68,11.71,78,1785
06/29/1960,11.73,11.74,11.68,11.73,191,1774
06/30/1960,11.77,11.8,11.75,11.77,108,1767
07/01/1960,11.88,11.91,11.79,11.88,241,1811
07/05/1960,11.86,11.92,11.85,11.86,207,1841
07/06/1960,11.82,11.86,11.77,11.82,155,1819
07/07/1960,11.85,11.85,11.76,11.85,199,1845
07/08/1960,11.87,11.89,11.84,11.87,189,1851
07/11/1960,11.88,11.91,11.87,11.88,186,1887
07/12/1960,11.92,11.94,11.89,11.92,401,1994
07/13/1960,11.81,11.92,11.77,11.81,353,1982
07/14/1960,11.78,11.81,11.75,11.78,404,2019
07/15/1960,11.81,11.84,11.8,11.81,150,2027
07/18/1960,11.83,11.85,11.79,11.83,222,2092
07/19/1960,11.8,11.84,11.77,11.8,133,2116
07/20/1960,11.8,11.81,11.77,11.8,170,2134
07/21/1960,11.87,11.88,11.78,11.87,198,2138
07/22/1960,11.96,12,11.85,11.96,255,2127
07/25/1960,11.89,11.95,11.87,11.89,295,2090
07/26/1960,11.93,11.94,11.9,11.93,148,2097
07/27/1960,12.04,12.06,11.94,12.04,257,2064
07/28/1960,12.03,12.1,12.01,12.03,455,2069
07/29/1960,12.09,12.1,12.03,12.09,269,2024
08/01/1960,12.18,12.2,12.08,12.18,198,2026
08/02/1960,12.11,12.2,12.1,12.11,204,2083
08/03/1960,12.15,12.16,12.08,12.15,197,2080
08/04/1960,12.18,12.2,12.16,12.18,252,2003
08/05/1960,12.26,12.3,12.2,12.26,163,2001
08/08/1960,12.39,12.4,12.24,12.39,298,1902
08/09/1960,12.53,12.61,12.4,12.53,271,1832
08/10/1960,12.48,12.54,12.44,12.48,822,1487
08/11/1960,12.58,12.65,12.57,12.58,126,1444
08/12/1960,12.52,12.61,12.46,12.52,340,1413
08/15/1960,12.56,12.6,12.51,12.56,307,1372
08/16/1960,12.45,12.54,12.44,12.45,222,1373
08/17/1960,12.5,12.52,12.44,12.5,374,1411
08/18/1960,12.6,12.6,12.51,12.6,448,1360
08/19/1960,12.68,12.7,12.58,12.68,358,1394
08/22/1960,12.6,12.71,12.6,12.6,241,1427
08/23/1960,12.48,12.57,12.45,12.48,212,1271
08/24/1960,12.39,12.48,12.36,12.39,212,1318
08/25/1960,12.32,12.43,12.32,12.32,216,1351
08/26/1960,12.31,12.38,12.29,12.31,174,1375
08/29/1960,12.07,12.28,12.07,12.07,200,1352
08/30/1960,12.14,12.16,12.05,12.14,298,1309
08/31/1960,12.12,12.25,12.09,12.12,218,1224
09/01/1960,12.03,12.11,12.02,12.03,187,1220
09/02/1960,12.09,12.13,11.99,12.09,184,1183
09/06/1960,12.16,12.21,12.13,12.16,87,1167
09/07/1960,12.22,12.24,12.19,12.22,75,1193
09/08/1960,12.35,12.38,12.25,12.35,117,1224
09/09/1960,12.38,12.41,12.31,12.38,237,1230
09/12/1960,12.17,12.32,12.16,12.17,192,1258
09/13/1960,12.22,12.26,12.18,12.22,249,1328
09/14/1960,12.19,12.25,12.14,12.19,182,1351
09/15/1960,12.22,12.25,12.16,12.22,254,1397
09/16/1960,12.19,12.25,12.18,12.19,190,1441
09/19/1960,12.11,12.18,12.11,12.11,169,1483
09/20/1960,12.21,12.21,12.1,12.21,201,1458
09/21/1960,12.27,12.28,12.21,12.27,136,1451
09/22/1960,12.26,12.26,12.21,12.26,245,1499
09/23/1960,12.27,12.3,12.24,12.27,129,1786
09/26/1960,12.27,12.28,12.21,12.27,325,1875
09/27/1960,12.44,12.45,12.27,12.44,134,1881
09/28/1960,12.5,12.52,12.38,12.5,194,1938
09/29/1960,12.41,12.55,12.4,12.41,334,1952
09/30/1960,12.46,12.47,12.38,12.46,530,1932
10/03/1960,12.5,12.51,12.39,12.5,356,2054
10/04/1960,12.58,12.59,12.51,12.58,300,2083
10/05/1960,12.56,12.61,12.53,12.56,415,2165
10/06/1960,12.57,12.58,12.55,12.57,657,2313
10/07/1960,12.65,12.66,12.55,12.65,217,2331
10/10/1960,12.63,12.71,12.63,12.63,414,2341
10/11/1960,12.59,12.62,12.57,12.59,328,2397
10/12/1960,12.62,12.64,12.57,12.62,515,2569
10/13/1960,12.55,12.62,12.52,12.55,442,2736
10/14/1960,12.6,12.6,12.51,12.6,340,2784
10/17/1960,12.64,12.64,12.59,12.64,493,2736
10/18/1960,12.61,12.64,12.58,12.61,396,2664
10/19/1960,12.72,12.73,12.6,12.72,185,2676
10/20/1960,12.73,12.77,12.67,12.73,631,2620
10/21/1960,12.74,12.75,12.67,12.74,678,2617
10/24/1960,12.85,12.9,12.75,12.85,336,2476
10/25/1960,13.03,13.04,12.9,13.03,666,2453
10/26/1960,13.11,13.13,12.94,13.11,826,2427
10/27/1960,13.08,13.13,13.06,13.08,612,2304
10/28/1960,13.13,13.14,13.01,13.13,455,2251
10/31/1960,13.25,13.3,13.13,13.25,461,2214
11/01/1960,13.17,13.28,13.17,13.17,324,2141
11/02/1960,13.23,13.27,13.15,13.23,326,2133
11/03/1960,13.32,13.36,13.28,13.32,184,2123
11/04/1960,13.34,13.38,13.28,13.34,335,2068
11/07/1960,13.42,13.44,13.36,13.42,373,2124
11/09/1960,13.36,13.55,13.3,13.36,487,2131
11/10/1960,13.32,13.4,13.3,13.32,724,1966
11/11/1960,13.39,13.43,13.37,13.39,253,1938
11/14/1960,13.18,13.39,13.16,13.18,291,1916
11/15/1960,13.27,13.29,13.13,13.27,454,1853
11/16/1960,13.31,13.37,13.28,13.31,554,1734
11/17/1960,13.49,13.5,13.18,13.49,336,1752
11/18/1960,13.49,13.6,13.38,13.49,457,1723
11/21/1960,13.45,13.54,13.38,13.45,344,1725
11/22/1960,13.39,13.53,13.38,13.39,354,1403
11/23/1960,13.46,13.48,13.32,13.46,285,1402
11/25/1960,13.47,13.54,13.45,13.47,351,1378
11/28/1960,13.42,13.52,13.42,13.42,340,1457
11/29/1960,13.31,13.43,13.3,13.31,331,1504
11/30/1960,13.38,13.38,13.22,13.38,457,1576
12/01/1960,13.27,13.42,13.25,13.27,585,1564
12/02/1960,13.28,13.3,13.19,13.28,604,1507
12/05/1960,13.3,13.33,13.24,13.3,604,1633
12/06/1960,13.32,13.35,13.27,13.32,334,1621
12/07/1960,13.36,13.43,13.35,13.36,148,1605
12/08/1960,13.36,13.38,13.3,13.36,447,1615
12/09/1960,13.35,13.41,13.35,13.35,253,1690
12/12/1960,13.53,13.53,13.31,13.53,212,1686
12/13/1960,13.28,13.49,13.28,13.28,451,1755
12/14/1960,13.23,13.26,13.14,13.23,614,1907
12/15/1960,13.24,13.25,13.18,13.24,555,2028
12/16/1960,13.27,13.32,13.26,13.27,330,2083
12/19/1960,13.41,13.42,13.31,13.41,257,2062
12/20/1960,13.39,13.4,13.35,13.39,625,2101
12/21/1960,13.37,13.43,13.37,13.37,272,2077
12/22/1960,13.37,13.4,13.32,13.37,288,4733
12/23/1960,13.46,13.47,13.37,13.46,351,4750
12/27/1960,13.45,13.52,13.39,13.45,370,4627
12/28/1960,13.51,13.51,13.4,13.51,773,4510
12/29/1960,13.62,13.64,13.5,13.62,259,4497
12/30/1960,13.63,13.66,13.61,13.63,873,4358
01/03/1961,13.74,13.77,13.65,13.74,477,4278
01/04/1961,13.74,13.76,13.66,13.74,838,4265
01/05/1961,13.75,13.77,13.67,13.75,453,4206
01/06/1961,13.9,14.05,13.74,13.9,451,4157
01/09/1961,14.16,14.17,13.91,14.16,846,4088
01/10/1961,14.24,14.26,14.1,14.24,793,4139
01/11/1961,14.27,14.34,14.19,14.27,509,4083
01/12/1961,14.46,14.46,14.25,14.46,881,4090
01/13/1961,14.58,14.6,14.44,14.58,871,4027
01/16/1961,14.92,14.92,14.61,14.92,395,3950
01/17/1961,15.19,15.22,14.61,15.19,612,3852
01/18/1961,14.9,15.18,14.87,14.9,989,3916
01/19/1961,14.66,14.84,14.5,14.66,1119,3804
01/20/1961,14.52,14.72,14.46,14.52,1191,3785
01/23/1961,14.68,14.72,14.49,14.68,1050,3507
01/24/1961,14.87,15.08,14.68,14.87,551,3425
01/25/1961,14.72,15.02,14.53,14.72,653,3336
01/26/1961,14.87,14.91,14.71,14.87,1043,3196
01/27/1961,14.93,15.07,14.87,14.93,764,3170
01/30/1961,15.19,15.2,14.97,15.19,573,3094
01/31/1961,14.87,15.22,14.85,14.87,404,3017
02/01/1961,15.29,15.31,14.77,15.29,581,3038
02/02/1961,15.27,15.47,15.22,15.27,675,2904
02/03/1961,15.37,15.57,15.22,15.37,589,2881
02/06/1961,15.47,15.67,15.44,15.47,708,2827
02/07/1961,15.33,15.51,15.32,15.33,366,2738
02/08/1961,15.59,15.62,15.33,15.59,408,2645
02/09/1961,15.56,15.76,15.54,15.56,402,2528
02/10/1961,15.66,15.74,15.56,15.66,301,2483
02/13/1961,15.56,15.61,15.44,15.56,291,2464
02/14/1961,15.57,15.67,15.42,15.57,302,2300
02/15/1961,15.66,15.69,15.52,15.66,535,2297
02/16/1961,15.68,15.68,15.55,15.68,330,2206
02/17/1961,15.67,15.69,15.6,15.67,164,2135
02/20/1961,15.61,15.63,15.49,15.61,189,2087
02/21/1961,15.82,15.84,15.48,15.82,325,1999
02/23/1961,16.05,16.1,15.85,16.05,530,4502
02/24/1961,16.19,16.19,15.95,16.19,755,4424
02/27/1961,16.63,16.7,16.26,16.63,672,4455
02/28/1961,16.57,16.81,16.44,16.57,1060,4388
03/01/1961,15.97,16.52,15.92,15.97,1079,4578
03/02/1961,16.08,16.12,15.7,16.08,1505,4608
03/03/1961,16.31,16.37,15.97,16.31,1456,4575
03/06/1961,16.37,16.59,16.24,16.37,1023,4535
03/07/1961,16.24,16.52,16.18,16.24,661,4662
03/08/1961,16.21,16.33,16.16,16.21,402,4697
03/09/1961,15.9,16.17,15.88,15.9,604,4764
03/10/1961,16.02,16.06,15.77,16.02,751,4868
03/13/1961,15.6,16.02,15.58,15.6,955,4808
03/14/1961,15.97,16.18,15.52,15.97,760,4693
03/15/1961,15.73,16.05,15.71,15.73,882,4743
03/16/1961,15.97,15.97,15.72,15.97,867,4775
03/17/1961,16.06,16.12,15.94,16.06,679,4869
03/20/1961,15.93,16.06,15.82,15.93,531,4876
03/21/1961,16.02,16.04,15.9,16.02,565,4795
03/22/1961,16.29,16.4,16.08,16.29,508,4847
03/23/1961,16.48,16.59,16.28,16.48,907,4756
03/24/1961,16.45,16.59,16.38,16.45,844,4726
03/27/1961,16.49,16.51,16.22,16.49,637,4789
03/28/1961,16.69,16.69,16.52,16.69,504,4799
03/29/1961,16.47,16.67,16.23,16.47,542,4714
03/30/1961,16.57,16.6,16.32,16.57,1166,4586
04/03/1961,16.51,16.56,16.45,16.51,930,4390
04/04/1961,16.56,16.67,16.51,16.56,439,4355
04/05/1961,16.72,16.73,16.56,16.72,372,4278
04/06/1961,16.97,17.06,16.82,16.97,764,4144
04/07/1961,16.99,17.11,16.87,16.99,985,3957
04/10/1961,17.07,17.1,16.92,17.07,693,4067
04/11/1961,17.47,17.67,17.32,17.47,623,3915
04/12/1961,17.18,17.52,17.1,17.18,925,3735
04/13/1961,17.07,17.24,17.01,17.07,734,3632
04/14/1961,16.84,17.06,16.73,16.84,675,3502
04/17/1961,16.22,16.85,16.22,16.22,1720,2936
04/18/1961,16.61,16.61,16.15,16.61,976,2763
04/19/1961,17.05,17.22,16.57,17.05,1075,2319
04/20/1961,16.99,17.27,16.99,16.99,1446,2290
04/21/1961,17.12,17.22,17.02,17.12,897,2284
04/24/1961,16.95,17.13,16.92,16.95,804,6360
04/25/1961,17.5,17.62,17.35,17.5,795,6335
04/26/1961,17.12,17.55,17.02,17.12,2582,6771
04/27/1961,17.04,17.13,16.92,17.04,1841,6911
04/28/1961,17.06,17.13,16.92,17.06,2122,6771
05/01/1961,17.02,17.12,16.99,17.02,1417,6906
05/02/1961,17.04,17.06,16.88,17.04,773,6821
05/03/1961,16.83,17.15,16.82,16.83,850,6843
05/04/1961,16.63,16.87,16.41,16.63,1154,6958
05/05/1961,16.44,16.74,16.42,16.44,2992,6874
05/08/1961,16.28,16.62,16.27,16.28,1266,6616
05/09/1961,16.02,16.31,16.01,16.02,1297,6568
05/10/1961,16.34,16.37,16.14,16.34,1699,6529
05/11/1961,16.34,16.47,16.24,16.34,1319,6668
05/12/1961,16.43,16.51,16.27,16.43,1320,6785
05/15/1961,16.21,16.52,16.19,16.21,948,6677
05/16/1961,16.13,16.21,16.08,16.13,1195,6814
05/17/1961,16.25,16.27,15.99,16.25,851,6862
05/18/1961,16.35,16.37,16.19,16.35,989,6872
05/19/1961,16.19,16.37,16.17,16.19,839,6856
05/22/1961,15.89,16.12,15.85,15.89,739,6793
05/23/1961,15.95,16.07,15.69,15.95,1016,6564
05/24/1961,15.92,15.98,15.82,15.92,1800,6023
05/25/1961,15.86,16.06,15.84,15.86,739,5895
05/26/1961,15.74,15.85,15.71,15.74,600,5873
05/29/1961,15.76,15.79,15.69,15.76,1071,5718
05/31/1961,16.13,16.14,15.73,16.13,429,5616
06/01/1961,16.06,16.2,16.02,16.06,871,5446
06/02/1961,16.03,16.05,15.96,16.03,1155,5496
06/05/1961,16.15,16.17,15.92,16.15,511,5471
06/06/1961,15.95,16.14,15.95,15.95,565,5443
06/07/1961,15.89,15.91,15.74,15.89,685,5441
06/08/1961,15.72,15.89,15.71,15.72,1058,5327
06/09/1961,15.44,15.7,15.44,15.44,953,5203
06/12/1961,15.12,15.44,15.1,15.12,1366,5071
06/13/1961,15.08,15.27,15.07,15.08,1883,4545
06/14/1961,15.21,15.29,15.13,15.21,1119,4246
06/15/1961,14.82,15.26,14.77,14.82,875,4238
06/16/1961,14.86,14.87,14.51,14.86,1279,4039
06/19/1961,14.75,14.8,14.57,14.75,1545,3880
06/20/1961,14.63,14.65,14.5,14.63,853,3799
06/21/1961,14.52,14.69,14.34,14.52,748,3699
06/22/1961,14.65,14.67,14.44,14.65,851,3777
06/23/1961,14.76,14.79,14.65,14.76,463,1315
06/26/1961,14.5,14.7,14.5,14.5,368,1411
06/27/1961,14.53,14.54,14.42,14.53,196,1432
06/28/1961,14.59,14.66,14.52,14.59,247,1450
06/29/1961,14.72,14.74,14.5,14.72,116,1460
06/30/1961,14.87,15.1,14.63,14.87,239,1480
07/03/1961,15.19,15.22,14.88,15.19,602,1555
07/05/1961,15.19,15.42,15.06,15.19,482,1598
07/06/1961,15.02,15.12,15,15.02,462,1605
07/07/1961,14.84,15.08,14.84,14.84,437,1685
07/10/1961,14.75,14.8,14.66,14.75,323,1761
07/11/1961,14.78,14.79,14.63,14.78,482,1830
07/12/1961,14.63,14.85,14.63,14.63,336,1848
07/13/1961,14.66,14.72,14.56,14.66,248,1848
07/14/1961,14.34,14.61,14.34,14.34,298,1868
07/17/1961,14.26,14.32,14.17,14.26,629,1773
07/18/1961,14.4,14.41,14.23,14.4,569,1925
07/19/1961,14.48,14.49,14.37,14.48,584,1980
07/20/1961,14.3,14.54,14.28,14.3,396,2013
07/21/1961,14.44,14.46,14.31,14.44,669,2175
07/24/1961,14.54,14.56,14.37,14.54,244,2197
07/25/1961,14.85,14.92,14.72,14.85,236,2181
07/26/1961,14.77,14.86,14.73,14.77,673,2050
07/27/1961,14.81,14.84,14.68,14.81,383,1985
07/28/1961,14.8,14.83,14.73,14.8,359,2027
07/31/1961,14.81,14.86,14.78,14.81,261,2071
08/01/1961,14.67,14.81,14.67,14.67,243,2029
08/02/1961,14.77,14.78,14.6,14.77,330,1866
08/03/1961,14.7,14.77,14.65,14.7,306,1828
08/04/1961,14.75,14.79,14.7,14.75,140,1820
08/07/1961,14.72,14.77,14.72,14.72,226,1821
08/08/1961,14.68,14.76,14.68,14.68,166,1758
08/09/1961,14.64,14.66,14.57,14.64,243,1639
08/10/1961,14.73,14.8,14.62,14.73,422,1591
08/11/1961,14.7,14.71,14.62,14.7,182,1555
08/14/1961,14.76,14.8,14.7,14.76,162,1550
08/15/1961,14.94,15.01,14.76,14.94,116,1580
08/16/1961,14.82,14.94,14.82,14.82,421,1530
08/17/1961,14.94,14.94,14.81,14.94,251,1530
08/18/1961,14.94,15,14.88,14.94,213,1457
08/21/1961,14.79,14.92,14.79,14.79,198,1440
08/22/1961,14.66,14.79,14.66,14.66,184,1374
08/23/1961,14.77,14.8,14.74,14.77,179,1732
08/24/1961,14.74,14.77,14.71,14.74,106,1716
08/25/1961,14.74,14.78,14.73,14.74,22,1708
08/28/1961,14.69,14.72,14.65,14.69,78,1709
08/29/1961,14.64,14.72,14.62,14.64,61,1702
08/30/1961,14.7,14.72,14.62,14.7,118,1682
08/31/1961,14.66,14.73,14.66,14.66,158,1653
09/01/1961,14.59,14.69,14.57,14.59,220,1631
09/05/1961,14.55,14.57,14.48,14.55,168,1629
09/06/1961,14.49,14.57,14.48,14.49,164,1555
09/07/1961,14.42,14.49,14.4,14.42,202,1427
09/08/1961,14.46,14.48,14.41,14.46,273,1356
09/11/1961,14.53,14.56,14.47,14.53,173,1333
09/12/1961,14.61,14.61,14.53,14.61,171,1322
09/13/1961,14.53,14.67,14.52,14.53,92,1311
09/14/1961,14.43,14.53,14.43,14.43,41,1301
09/15/1961,14.41,14.45,14.37,14.41,175,1356
09/18/1961,14.34,14.41,14.3,14.34,258,1429
09/19/1961,14.36,14.38,14.3,14.36,168,1460
09/20/1961,14.41,14.42,14.35,14.41,144,1447
09/21/1961,14.48,14.51,14.42,14.48,201,1396
09/22/1961,14.48,14.5,14.45,14.48,139,1384
09/25/1961,14.48,14.56,14.47,14.48,227,1934
09/26/1961,14.4,14.46,14.39,14.4,211,1988
09/27/1961,14.42,14.5,14.42,14.42,231,2016
09/28/1961,14.41,14.42,14.35,14.41,226,2043
09/29/1961,14.41,14.41,14.38,14.41,320,2090
10/02/1961,14.47,14.55,14.47,14.47,280,2174
10/03/1961,14.69,14.71,14.47,14.69,465,2264
10/04/1961,14.76,14.81,14.72,14.76,636,2244
10/05/1961,14.72,14.76,14.69,14.72,838,2338
10/06/1961,14.61,14.69,14.6,14.61,440,2390
10/09/1961,14.67,14.67,14.58,14.67,455,2431
10/10/1961,14.73,14.77,14.65,14.73,377,2543
10/11/1961,14.66,14.75,14.62,14.66,343,2623
10/12/1961,14.56,14.67,14.52,14.56,295,2673
10/13/1961,14.75,14.75,14.55,14.75,519,2581
10/16/1961,14.64,14.75,14.62,14.64,510,2612
10/17/1961,14.55,14.66,14.54,14.55,301,2551
10/18/1961,14.58,14.61,14.48,14.58,514,2398
10/19/1961,14.49,14.61,14.47,14.49,411,2386
10/20/1961,14.47,14.51,14.41,14.47,389,2360
10/23/1961,14.47,14.54,14.44,14.47,683,2353
10/24/1961,14.36,14.47,14.36,14.36,348,2342
10/25/1961,14.36,14.38,14.32,14.36,453,2333
10/26/1961,14.25,14.36,14.23,14.25,449,2171
10/27/1961,14.24,14.28,14.21,14.24,701,2002
10/30/1961,14.22,14.31,14.18,14.22,406,1932
10/31/1961,14.22,14.29,14.2,14.22,317,1837
11/01/1961,14.22,14.23,14.17,14.22,387,1839
11/02/1961,14.18,14.27,14.18,14.18,241,1822
11/03/1961,14.21,14.23,14.17,14.21,200,1822
11/06/1961,14.28,14.28,14.22,14.28,138,1823
11/07/1961,14.31,14.34,14.28,14.31,401,1734
11/08/1961,14.24,14.31,14.22,14.24,382,1693
11/09/1961,14.19,14.22,14.17,14.19,261,1637
11/10/1961,14.38,14.39,14.18,14.38,210,1636
11/13/1961,14.3,14.36,14.3,14.3,400,1651
11/14/1961,14.22,14.29,14.22,14.22,117,1674
11/15/1961,14.19,14.22,14.17,14.19,164,1664
11/16/1961,14.18,14.21,14.17,14.18,313,1634
11/17/1961,14.18,14.22,14.18,14.18,175,1642
11/20/1961,14.12,14.17,14.1,14.12,16,1584
11/21/1961,14.24,14.24,14.12,14.24,223,1498
11/22/1961,14.19,14.28,14.19,14.19,179,1473
11/24/1961,14.22,14.27,14.19,14.22,267,3526
11/27/1961,14.15,14.22,14.15,14.15,309,3662
11/28/1961,14.14,14.14,14.09,14.14,118,3619
11/29/1961,14.09,14.15,14.09,14.09,245,3638
11/30/1961,14.15,14.17,14.08,14.15,111,3647
12/01/1961,14.09,14.16,14.08,14.09,369,3659
12/04/1961,14.12,14.13,14.03,14.12,330,3704
12/05/1961,14.12,14.15,14.1,14.12,596,3685
12/06/1961,14.19,14.2,14.14,14.19,423,3709
12/07/1961,14.13,14.19,14.1,14.13,387,3784
12/08/1961,14.19,14.19,14.1,14.19,467,3836
12/11/1961,14.21,14.26,14.16,14.21,651,3573
12/12/1961,14.36,14.37,14.34,14.36,557,3343
12/13/1961,14.3,14.3,14.21,14.3,414,3283
12/14/1961,14.35,14.38,14.31,14.35,661,3052
12/15/1961,14.51,14.51,14.35,14.51,403,2948
12/18/1961,14.42,14.51,14.4,14.42,899,3105
12/19/1961,14.37,14.45,14.35,14.37,581,3043
12/20/1961,14.35,14.38,14.34,14.35,800,2660
12/21/1961,14.35,14.38,14.27,14.35,312,2455
12/22/1961,14.32,14.35,14.3,14.32,477,2356
12/26/1961,14.26,14.3,14.25,14.26,261,4446
12/27/1961,14.2,14.28,14.2,14.2,227,4364
12/28/1961,14.21,14.23,14.19,14.21,385,4332
12/29/1961,14.17,14.22,14.16,14.17,670,4255
01/02/1962,14.15,14.15,14.1,14.15,427,4183
01/03/1962,14.17,14.18,14.12,14.17,536,4246
01/04/1962,14.11,14.15,14.11,14.11,283,4291
01/05/1962,14.17,14.2,14.1,14.17,520,4288
01/08/1962,14.17,14.18,14.14,14.17,719,4462
01/09/1962,14.24,14.25,14.16,14.24,209,4378
01/10/1962,14.21,14.28,14.21,14.21,473,4378
01/11/1962,14.25,14.28,14.19,14.25,455,4312
01/12/1962,14.4,14.4,14.26,14.4,545,4397
01/15/1962,14.37,14.41,14.33,14.37,988,4602
01/16/1962,14.22,14.36,14.21,14.22,189,4078
01/17/1962,14.27,14.27,14.19,14.27,776,4613
01/18/1962,14.23,14.26,14.2,14.23,379,4572
01/19/1962,14.23,14.27,14.2,14.23,377,4552
01/22/1962,14.15,14.29,14.15,14.15,396,4494
01/23/1962,14.18,14.19,14.12,14.18,830,4734
01/24/1962,14.17,14.19,14.13,14.17,494,4707
01/25/1962,14.13,14.17,14.12,14.13,570,4638
01/26/1962,14.05,14.13,14.04,14.05,222,4609
01/29/1962,13.91,14.01,13.91,13.91,569,4626
01/30/1962,13.87,13.92,13.86,13.87,1029,4663
01/31/1962,13.91,13.95,13.83,13.91,614,4624
02/01/1962,13.88,13.95,13.86,13.88,546,4626
02/02/1962,14,14,13.88,14,321,4653
02/05/1962,14,14.03,13.95,14,631,4658
02/06/1962,13.94,13.98,13.92,13.94,489,4685
02/07/1962,13.94,13.97,13.92,13.94,272,4640
02/08/1962,13.88,13.95,13.87,13.88,233,4570
02/09/1962,13.85,13.88,13.84,13.85,210,4586
02/12/1962,13.86,13.87,13.81,13.86,357,4483
02/13/1962,13.9,13.91,13.86,13.9,258,4401
02/14/1962,13.94,13.96,13.91,13.94,220,4335
02/15/1962,13.89,13.95,13.87,13.89,380,4265
02/16/1962,13.79,13.86,13.75,13.79,598,4055
02/19/1962,13.72,13.78,13.71,13.72,479,3909
02/20/1962,13.72,13.74,13.67,13.72,555,3634
02/21/1962,13.64,13.72,13.63,13.64,422,3491
02/23/1962,13.64,13.66,13.59,13.64,528,4573
02/26/1962,13.63,13.64,13.57,13.63,582,4752
02/27/1962,13.52,13.59,13.5,13.52,388,4705
02/28/1962,13.48,13.5,13.44,13.48,567,4778
03/01/1962,13.53,13.54,13.45,13.53,988,4758
03/02/1962,13.6,13.63,13.53,13.6,618,4711
03/05/1962,13.61,13.61,13.55,13.61,574,4793
03/06/1962,13.58,13.61,13.57,13.58,377,4850
03/07/1962,13.64,13.66,13.57,13.64,214,4868
03/08/1962,13.67,13.67,13.63,13.67,352,4847
03/09/1962,13.66,13.68,13.64,13.66,538,4878
03/12/1962,13.54,13.65,13.53,13.54,373,4908
03/13/1962,13.52,13.54,13.49,13.52,591,4885
03/14/1962,13.51,13.55,13.48,13.51,515,4948
03/15/1962,13.5,13.51,13.47,13.5,357,4976
03/16/1962,13.5,13.53,13.48,13.5,627,5022
03/19/1962,13.47,13.52,13.44,13.47,455,5132
03/20/1962,13.45,13.47,13.42,13.45,394,5128
03/21/1962,13.53,13.54,13.44,13.53,405,5068
03/22/1962,13.51,13.58,13.5,13.51,709,5124
03/23/1962,13.55,13.62,13.48,13.55,709,4938
03/26/1962,13.59,13.61,13.56,13.59,630,4995
03/27/1962,13.56,13.62,13.56,13.56,277,5041
03/28/1962,13.54,13.57,13.53,13.54,407,5105
03/29/1962,13.43,13.55,13.43,13.43,267,5093
03/30/1962,13.41,13.43,13.34,13.41,551,5006
04/02/1962,13.43,13.46,13.39,13.43,699,4972
04/03/1962,13.42,13.44,13.4,13.42,233,4957
04/04/1962,13.44,13.47,13.41,13.44,360,4983
04/05/1962,13.51,13.52,13.45,13.51,270,4918
04/06/1962,13.49,13.52,13.48,13.49,631,4572
04/09/1962,13.5,13.52,13.45,13.5,196,4540
04/10/1962,13.49,13.49,13.45,13.49,389,4562
04/11/1962,13.45,13.49,13.45,13.45,144,4516
04/12/1962,13.44,13.46,13.42,13.44,94,4488
04/13/1962,13.34,13.43,13.33,13.34,166,4443
04/16/1962,13.31,13.33,13.27,13.31,388,4258
04/17/1962,13.27,13.3,13.26,13.27,397,4132
04/18/1962,13.18,13.26,13.17,13.18,131,4074
04/19/1962,13.16,13.21,13.16,13.16,442,3858
04/23/1962,13.02,13.13,13.02,13.02,304,4097
04/24/1962,13.01,13.04,12.99,13.01,642,4147
04/25/1962,12.87,13.01,12.87,12.87,557,4222
04/26/1962,12.98,12.99,12.86,12.98,654,4504
04/27/1962,13.01,13.03,12.97,13.01,561,4601
04/30/1962,13.02,13.04,12.99,13.02,546,4829
05/01/1962,13.02,13.03,12.98,13.02,416,4916
05/02/1962,13.12,13.13,13.03,13.12,698,5260
05/03/1962,13.03,13.14,13.01,13.03,428,5362
05/04/1962,12.93,13.01,12.92,12.93,499,5553
05/07/1962,12.85,12.92,12.84,12.85,690,5717
05/08/1962,12.77,12.88,12.76,12.77,509,5715
05/09/1962,12.66,12.77,12.64,12.66,485,5756
05/10/1962,12.59,12.7,12.54,12.59,1300,5529
05/11/1962,12.42,12.58,12.42,12.42,631,5582
05/14/1962,12.46,12.51,12.36,12.46,757,5520
05/15/1962,12.51,12.55,12.44,12.51,716,5564
05/16/1962,12.56,12.57,12.47,12.56,791,5638
05/17/1962,12.45,12.56,12.45,12.45,461,5622
05/18/1962,12.27,12.45,12.26,12.27,333,5677
05/21/1962,12.25,12.26,12.18,12.25,952,5554
05/22/1962,11.92,12.25,11.89,11.92,456,5542
05/23/1962,11.8,11.94,11.74,11.8,868,5459
05/24/1962,11.79,11.9,11.74,11.79,1097,5264
05/25/1962,11.89,11.9,11.8,11.89,1122,5020
05/28/1962,11.76,11.95,11.75,11.76,571,5011
05/29/1962,11.52,11.71,11.52,11.52,704,5038
05/31/1962,11.55,11.62,11.5,11.55,975,4727
06/01/1962,11.59,11.68,11.54,11.59,682,4667
06/04/1962,11.7,11.72,11.54,11.7,542,4616
06/05/1962,11.69,11.75,11.66,11.69,566,4579
06/06/1962,11.57,11.73,11.56,11.57,346,4508
06/07/1962,11.7,11.7,11.48,11.7,313,4498
06/08/1962,11.65,11.75,11.64,11.65,876,4352
06/11/1962,11.57,11.68,11.57,11.57,409,4301
06/12/1962,11.6,11.62,11.54,11.6,430,4222
06/13/1962,11.67,11.73,11.57,11.67,541,4069
06/14/1962,11.62,11.65,11.58,11.62,370,4011
06/15/1962,11.55,11.6,11.55,11.55,323,3913
06/18/1962,11.58,11.6,11.54,11.58,274,3843
06/19/1962,11.47,11.59,11.41,11.47,393,3667
06/20/1962,11.36,11.44,11.33,11.36,780,3475
06/21/1962,11.44,11.46,11.33,11.44,706,3446
06/22/1962,11.44,11.45,11.36,11.44,509,3248
06/25/1962,11.37,11.42,11.37,11.37,162,826
06/26/1962,11.27,11.34,11.27,11.27,116,860
06/27/1962,11.22,11.27,11.22,11.22,199,906
06/28/1962,11.14,11.19,11.08,11.14,324,938
06/29/1962,11.06,11.15,11.06,11.06,85,918
07/02/1962,10.89,11.03,10.88,10.89,234,1051
07/03/1962,10.92,10.98,10.86,10.92,393,972
07/05/1962,10.78,10.91,10.77,10.78,184,946
07/06/1962,10.7,10.76,10.68,10.7,319,1030
07/09/1962,10.52,10.67,10.52,10.52,322,1117
07/10/1962,10.62,10.67,10.52,10.62,452,1092
07/11/1962,10.73,10.76,10.67,10.73,337,1086
07/12/1962,10.98,11.04,10.76,10.98,161,1083
07/13/1962,11.13,11.21,10.96,11.13,436,1116
07/16/1962,11.21,11.21,10.98,11.21,246,1121
07/17/1962,11.09,11.2,11.09,11.09,242,1102
07/18/1962,10.97,11.04,10.96,10.97,395,1076
07/19/1962,10.98,10.99,10.88,10.98,410,983
07/20/1962,11.08,11.09,10.97,11.08,240,955
07/23/1962,11.1,11.12,11.01,11.1,266,3809
07/24/1962,11.18,11.21,11.09,11.18,264,3812
07/25/1962,11.17,11.24,11.11,11.17,412,3845
07/26/1962,11.12,11.15,11.08,11.12,463,3800
07/27/1962,11.26,11.26,11.12,11.26,398,3874
07/30/1962,11.29,11.34,11.27,11.29,459,3956
07/31/1962,11.22,11.28,11.2,11.22,534,3902
08/01/1962,11.38,11.41,11.18,11.38,633,3985
08/02/1962,11.29,11.39,11.29,11.29,1153,4186
08/03/1962,11.2,11.27,11.16,11.2,351,4238
08/06/1962,11.11,11.17,11.11,11.11,474,4246
08/07/1962,11.18,11.23,11.09,11.18,345,4177
08/08/1962,11.15,11.2,11.14,11.15,273,4137
08/09/1962,11.13,11.19,11.11,11.13,347,4101
08/10/1962,11.1,11.16,11.07,11.1,305,3971
08/13/1962,11.05,11.12,11.04,11.05,297,3970
08/14/1962,10.98,11.05,10.96,10.98,330,3940
08/15/1962,11.04,11.04,10.91,11.04,523,3839
08/16/1962,10.98,11.04,10.96,10.98,752,3472
08/17/1962,11.01,11.03,10.94,11.01,1017,3096
08/20/1962,11.01,11.04,11,11.01,658,2884
08/21/1962,11.06,11.08,11.01,11.06,330,2641
08/22/1962,11.1,11.13,11.06,11.1,573,2278
08/23/1962,11.08,11.12,11.04,11.08,85,2664
08/24/1962,10.99,11.05,10.98,10.99,171,2682
08/27/1962,10.9,10.96,10.87,10.9,217,2647
08/28/1962,10.8,10.94,10.79,10.8,186,2624
08/29/1962,10.64,10.77,10.63,10.64,421,2749
08/30/1962,10.66,10.66,10.57,10.66,729,2688
08/31/1962,10.68,10.76,10.63,10.68,399,2643
09/04/1962,10.67,10.75,10.67,10.67,373,2748
09/05/1962,10.7,10.74,10.68,10.7,181,2752
09/06/1962,10.77,10.84,10.71,10.77,340,2948
09/07/1962,10.84,10.84,10.75,10.84,237,3010
09/10/1962,10.72,10.82,10.71,10.72,465,3069
09/11/1962,10.8,10.85,10.73,10.8,282,3133
09/12/1962,10.99,11.07,10.96,10.99,207,3089
09/13/1962,10.86,10.98,10.86,10.86,338,3056
09/14/1962,10.86,10.87,10.8,10.86,269,3070
09/17/1962,10.85,10.85,10.8,10.85,409,3134
09/18/1962,10.87,10.93,10.82,10.87,353,3060
09/19/1962,10.85,10.9,10.83,10.85,376,2932
09/20/1962,10.85,10.89,10.82,10.85,345,2984
09/21/1962,10.87,10.87,10.82,10.87,273,2954
09/24/1962,10.83,10.9,10.82,10.83,259,2904
09/25/1962,10.81,10.87,10.79,10.81,289,2983
09/26/1962,10.8,10.85,10.79,10.8,629,3093
09/27/1962,10.83,10.86,10.78,10.83,229,3092
09/28/1962,10.86,10.9,10.83,10.86,257,3127
10/01/1962,10.8,10.86,10.78,10.8,2100,4518
10/02/1962,10.84,10.87,10.8,10.84,539,4672
10/03/1962,10.98,10.98,10.86,10.98,391,4732
10/04/1962,11.07,11.09,10.96,11.07,912,4741
10/05/1962,11.05,11.13,11.04,11.05,526,4711
10/08/1962,11.07,11.1,11.04,11.07,599,4671
10/09/1962,11.11,11.13,11.04,11.11,390,4768
10/10/1962,11.22,11.24,11.1,11.22,399,4801
10/11/1962,11.11,11.19,11.1,11.11,1022,4696
10/12/1962,11.16,11.22,11.06,11.16,935,4442
10/15/1962,11.27,11.27,11.16,11.27,540,4395
10/16/1962,11.34,11.38,11.29,11.34,675,4527
10/17/1962,11.4,11.42,11.29,11.4,862,4544
10/18/1962,11.34,11.42,11.32,11.34,836,4607
10/19/1962,11.3,11.36,11.27,11.3,650,4526
10/22/1962,11.41,11.45,11.33,11.41,765,4815
10/23/1962,11.7,11.83,11.52,11.7,785,5018
10/24/1962,11.7,11.78,11.6,11.7,1305,4729
10/25/1962,11.55,11.57,11.48,11.55,1636,4952
10/26/1962,11.76,11.82,11.58,11.76,723,4866
10/29/1962,11.4,11.57,11.4,11.4,500,5200
10/30/1962,11.33,11.43,11.31,11.33,591,5074
10/31/1962,11.39,11.41,11.35,11.39,583,5129
11/01/1962,11.3,11.44,11.29,11.3,500,5203
11/02/1962,11.22,11.35,11.18,11.22,573,5130
11/05/1962,11.22,11.24,11.15,11.22,636,5058
11/07/1962,11.14,11.29,11.11,11.14,342,5000
11/08/1962,11.12,11.18,11.06,11.12,377,4911
11/09/1962,11.03,11.09,11.02,11.03,469,4827
11/12/1962,11.1,11.11,11.02,11.1,407,4681
11/13/1962,11.04,11.12,11.02,11.04,274,4712
11/14/1962,11.11,11.15,11.04,11.11,328,4626
11/15/1962,11.21,11.25,11.09,11.21,234,4607
11/16/1962,11.22,11.32,11.22,11.22,495,4659
11/19/1962,11.16,11.27,11.15,11.16,395,4543
11/20/1962,11.26,11.26,11.1,11.26,217,4570
11/21/1962,11.2,11.25,11.18,11.2,265,4466
11/23/1962,11.2,11.23,11.16,11.2,281,3337
11/26/1962,11.16,11.21,11.1,11.16,310,3299
11/27/1962,11.1,11.16,11.1,11.1,277,3321
11/28/1962,11.16,11.16,11.12,11.16,244,3298
11/29/1962,11.18,11.22,11.15,11.18,221,3231
11/30/1962,11.21,11.3,11.2,11.21,1357,4226
12/03/1962,11.21,11.25,11.19,11.21,1077,4576
12/04/1962,11.18,11.23,11.18,11.18,313,4553
12/05/1962,11.31,11.32,11.19,11.31,268,4612
12/06/1962,11.25,11.32,11.23,11.25,666,4644
12/07/1962,11.27,11.28,11.24,11.27,315,4641
12/10/1962,11.23,11.28,11.18,11.23,273,4624
12/11/1962,11.21,11.27,11.19,11.21,343,4591
12/12/1962,11.08,11.19,11.07,11.08,265,4617
12/13/1962,11.13,11.13,11.02,11.13,660,4422
12/14/1962,11.14,11.17,11.07,11.14,315,4332
12/17/1962,11.16,11.16,11.11,11.16,504,4337
12/18/1962,11.16,11.22,11.14,11.16,243,4246
12/19/1962,11.07,11.15,11.05,11.07,602,4226
12/20/1962,10.91,11.05,10.9,10.91,539,4130
12/21/1962,10.9,10.92,10.86,10.9,613,3935
12/26/1962,10.94,10.95,10.78,10.94,402,6998
12/27/1962,11.06,11.07,10.92,11.06,750,7103
12/28/1962,11.06,11.11,11.04,11.06,899,7232
12/31/1962,11.02,11.08,11.01,11.02,1404,7961
01/02/1963,11.01,11.04,10.99,11.01,1315,8939
01/03/1963,11,11.04,10.98,11,1750,10174
01/04/1963,10.99,11.05,10.99,11,655,10274
01/07/1963,11,11.04,10.99,11.01,812,10448
01/08/1963,10.98,11.07,10.96,10.96,386,10519
01/09/1963,10.98,11.08,10.98,11.06,751,10377
01/10/1963,11.06,11.15,11.04,11.13,2305,8591
01/11/1963,11.15,11.24,11.15,11.23,708,8622
01/14/1963,11.24,11.38,11.24,11.36,1976,7991
01/15/1963,11.38,11.66,11.38,11.63,885,8107
01/16/1963,11.66,11.69,11.55,11.65,1920,8432
01/17/1963,11.64,11.65,11.48,11.59,1555,8363
01/18/1963,11.55,11.56,11.47,11.54,1142,7639
01/21/1963,11.53,11.59,11.47,11.54,771,7817
01/22/1963,11.53,11.59,11.47,11.58,1229,7875
01/23/1963,11.57,11.67,11.55,11.66,1134,8200
01/24/1963,11.7,11.73,11.61,11.67,841,8200
01/25/1963,11.58,11.7,11.38,11.67,1177,8302
01/28/1963,11.7,11.8,11.66,11.72,1367,8386
01/29/1963,11.7,11.75,11.58,11.62,1117,8008
01/30/1963,11.58,11.7,11.56,11.65,914,7866
01/31/1963,11.64,11.72,11.61,11.66,1765,8066
02/01/1963,11.63,11.69,11.6,11.62,714,8093
02/04/1963,11.61,11.67,11.6,11.65,370,8042
02/05/1963,11.63,11.77,11.63,11.76,169,8026
02/06/1963,11.79,11.82,11.55,11.68,386,7999
02/07/1963,11.65,11.65,11.52,11.54,493,7866
02/08/1963,11.53,11.59,11.41,11.48,724,7740
02/11/1963,11.46,11.55,11.46,11.53,808,7514
02/12/1963,11.55,11.58,11.44,11.45,299,7525
02/13/1963,11.53,11.56,11.51,11.54,444,7243
02/14/1963,11.56,11.58,11.52,11.58,509,7086
02/15/1963,11.59,11.6,11.52,11.52,420,6930
02/18/1963,11.51,11.54,11.48,11.51,264,6791
02/19/1963,11.5,11.55,11.49,11.52,490,6526
02/20/1963,11.53,11.56,11.52,11.55,239,6384
02/21/1963,11.58,11.67,11.58,11.67,233,6335
02/25/1963,11.69,11.74,11.68,11.72,996,5203
02/26/1963,11.71,11.73,11.62,11.64,533,5358
02/27/1963,11.62,11.68,11.59,11.68,822,5270
02/28/1963,11.68,11.73,11.67,11.68,1247,5291
03/01/1963,11.68,11.7,11.62,11.64,1081,5761
03/04/1963,11.62,11.65,11.6,11.6,329,5782
03/05/1963,11.65,11.66,11.62,11.65,350,5922
03/06/1963,11.63,11.68,11.59,11.6,331,6089
03/07/1963,11.61,11.64,11.59,11.63,363,6239
03/08/1963,11.63,11.63,11.56,11.58,370,6237
03/11/1963,11.56,11.6,11.53,11.58,269,6199
03/12/1963,11.57,11.66,11.54,11.62,462,6323
03/13/1963,11.62,11.66,11.61,11.61,407,6387
03/14/1963,11.61,11.61,11.56,11.59,258,6384
03/15/1963,11.6,11.63,11.55,11.58,233,6285
03/18/1963,11.54,11.54,11.42,11.48,312,6259
03/19/1963,11.49,11.49,11.45,11.46,1143,6336
03/20/1963,11.45,11.47,11.39,11.45,522,6457
03/21/1963,11.5,11.53,11.46,11.48,777,6790
03/22/1963,11.5,11.59,11.49,11.59,590,6856
03/25/1963,11.63,11.67,11.59,11.66,520,6936
03/26/1963,11.64,11.71,11.59,11.7,903,7143
03/27/1963,11.67,11.72,11.67,11.7,921,7247
03/28/1963,11.68,11.82,11.67,11.82,1004,7398
03/29/1963,11.82,11.84,11.73,11.74,1181,8068
04/01/1963,11.7,11.74,11.69,11.74,895,8315
04/02/1963,11.69,11.69,11.53,11.54,572,8384
04/03/1963,11.51,11.61,11.5,11.59,651,8373
04/04/1963,11.59,11.63,11.34,11.42,558,8267
04/05/1963,11.41,11.52,11.35,11.49,1071,7890
04/08/1963,11.46,11.55,11.42,11.54,1178,7438
04/09/1963,11.49,11.52,11.46,11.49,342,7424
04/10/1963,11.48,11.51,11.32,11.35,512,7179
04/11/1963,11.29,11.41,11.26,11.37,637,7102
04/15/1963,11.35,11.38,11.26,11.31,634,7022
04/16/1963,11.29,11.32,11.2,11.24,663,6991
04/17/1963,11.21,11.24,11.17,11.22,574,6789
04/18/1963,11.27,11.29,11.22,11.28,443,6716
04/19/1963,11.26,11.28,11.19,11.2,1042,6181
04/22/1963,11.17,11.19,11.11,11.13,430,6124
04/23/1963,11.15,11.27,11.09,11.27,287,5686
04/24/1963,11.2,11.31,11.17,11.25,548,5728
04/25/1963,11.38,11.44,11.34,11.41,685,5802
04/26/1963,11.43,11.57,11.39,11.49,681,5838
04/29/1963,11.43,11.47,11.4,11.47,984,6055
04/30/1963,11.45,11.46,11.38,11.42,516,5997
05/01/1963,11.43,11.49,11.41,11.48,680,6015
05/02/1963,11.47,11.51,11.4,11.4,462,6170
05/03/1963,11.44,11.47,11.41,11.45,1037,6920
05/06/1963,11.43,11.46,11.39,11.41,472,7049
05/07/1963,11.38,11.52,11.36,11.5,435,6997
05/08/1963,11.49,11.52,11.46,11.46,882,7419
05/09/1963,11.46,11.55,11.46,11.55,485,7661
05/10/1963,11.56,11.6,11.49,11.59,533,7742
05/13/1963,11.58,11.63,11.58,11.6,625,7920
05/14/1963,11.6,11.61,11.49,11.53,502,7965
05/15/1963,11.51,11.55,11.49,11.49,1084,8269
05/16/1963,11.49,11.54,11.49,11.51,436,8373
05/17/1963,11.5,11.5,11.43,11.44,498,8550
05/20/1963,11.42,11.46,11.42,11.45,627,8663
05/21/1963,11.42,11.48,11.4,11.44,323,8613
05/22/1963,11.39,11.45,11.39,11.42,675,8721
05/23/1963,11.43,11.47,11.42,11.43,823,9209
05/24/1963,11.43,11.44,11.38,11.41,339,9262
05/27/1963,11.37,11.37,11.28,11.28,361,9255
05/28/1963,11.28,11.29,11.2,11.29,2600,9239
05/29/1963,11.27,11.27,11.14,11.14,936,9419
05/31/1963,11.15,11.25,11.13,11.25,1360,9064
06/03/1963,11.3,11.31,11.24,11.28,972,8981
06/04/1963,11.25,11.26,11.18,11.2,440,9121
06/05/1963,11.18,11.23,11.15,11.15,425,9136
06/06/1963,11.15,11.26,11.15,11.24,507,9173
06/07/1963,11.24,11.28,11.24,11.26,774,9247
06/10/1963,11.24,11.28,11.2,11.26,1480,9152
06/11/1963,11.26,11.27,11.21,11.26,510,9063
06/12/1963,11.26,11.26,11.23,11.24,449,8826
06/13/1963,11.26,11.36,11.24,11.33,504,8729
06/14/1963,11.31,11.43,11.26,11.42,486,8655
06/17/1963,11.4,11.42,11.36,11.41,510,8585
06/18/1963,11.42,11.42,11.31,11.38,543,8501
06/19/1963,11.38,11.41,11.34,11.37,1082,8100
06/20/1963,11.34,11.38,11.29,11.34,528,7953
06/21/1963,11.32,11.37,11.28,11.34,1035,7888
06/24/1963,11.36,11.37,11.31,11.32,223,1570
06/25/1963,11.32,11.36,11.29,11.3,136,1590
06/26/1963,11.3,11.33,11.27,11.32,233,1595
06/27/1963,11.35,11.36,11.32,11.35,146,1536
06/28/1963,11.34,11.38,11.34,11.36,126,1521
07/01/1963,11.39,11.63,11.39,11.62,137,1616
07/02/1963,11.62,11.65,11.51,11.51,305,1682
07/03/1963,11.55,11.56,11.52,11.56,183,1629
07/05/1963,11.53,11.53,11.47,11.5,156,1612
07/08/1963,11.44,11.44,11.36,11.41,82,1599
07/09/1963,11.42,11.45,11.42,11.43,129,1526
07/10/1963,11.42,11.43,11.39,11.4,165,1484
07/11/1963,11.39,11.4,11.35,11.36,111,1554
07/12/1963,11.35,11.35,11.32,11.32,153,1400
07/15/1963,11.27,11.27,11.16,11.18,284,1423
07/16/1963,11.19,11.21,11.17,11.19,167,1426
07/17/1963,11.17,11.17,11.05,11.1,81,1428
07/18/1963,11.14,11.19,11.11,11.17,354,1330
07/19/1963,11.14,11.15,11.08,11.13,305,1358
07/22/1963,11.11,11.11,10.98,11.05,120,1350
07/23/1963,11.07,11.15,11.05,11.13,446,6731
07/24/1963,11.15,11.16,11.12,11.12,372,6859
07/25/1963,11.32,11.32,11.13,11.14,110,6841
07/26/1963,11.1,11.13,11.08,11.1,114,6863
07/29/1963,11.09,11.11,11.04,11.11,492,7135
07/30/1963,11.07,11.07,11.01,11.05,218,7185
07/31/1963,11.03,11.03,10.86,10.89,272,7255
08/01/1963,10.85,10.89,10.82,10.86,1321,7307
08/02/1963,10.84,10.89,10.77,10.89,971,6749
08/05/1963,10.88,10.92,10.88,10.9,852,6331
08/06/1963,10.87,10.88,10.72,10.81,150,6329
08/07/1963,10.77,10.8,10.72,10.75,493,6249
08/08/1963,10.73,10.77,10.7,10.73,333,6265
08/09/1963,10.7,10.7,10.57,10.6,262,6228
08/12/1963,10.47,10.54,10.47,10.51,434,6138
08/13/1963,10.5,10.5,10.32,10.4,305,6091
08/14/1963,10.34,10.49,10.33,10.4,439,6018
08/15/1963,10.39,10.46,10.37,10.45,1251,5428
08/16/1963,10.44,10.44,10.38,10.41,281,5377
08/19/1963,10.36,10.36,10.32,10.33,289,5418
08/20/1963,10.33,10.34,10.24,10.26,795,4978
08/21/1963,10.23,10.34,10.23,10.3,355,4993
08/22/1963,10.26,10.27,10.23,10.27,712,4447
08/23/1963,10.25,10.25,10.21,10.25,530,4421
08/26/1963,10.22,10.31,10.22,10.31,583,4453
08/27/1963,10.29,10.34,10.25,10.34,120,4480
08/28/1963,10.31,10.33,10.26,10.27,183,4493
08/29/1963,10.26,10.29,10.23,10.27,149,4518
08/30/1963,10.25,10.38,10.24,10.35,282,4551
09/03/1963,10.33,10.39,10.25,10.36,2701,7004
09/04/1963,10.35,10.35,10.25,10.28,2223,7411
09/05/1963,10.25,10.28,10.2,10.26,443,7463
09/06/1963,10.21,10.22,10.17,10.2,706,7513
09/09/1963,10.18,10.21,10.13,10.15,286,7559
09/10/1963,10.15,10.2,10.13,10.19,1296,8268
09/11/1963,10.25,10.26,10.12,10.19,941,7845
09/12/1963,10.15,10.16,10.12,10.15,3939,8738
09/13/1963,10.11,10.2,10.08,10.2,2273,8759
09/16/1963,10.2,10.33,10.2,10.3,602,8494
09/17/1963,10.31,10.9,10.28,10.75,277,8536
09/18/1963,10.6,10.73,10.59,10.6,633,8473
09/19/1963,10.58,10.7,10.57,10.68,1540,8948
09/20/1963,10.65,11.15,10.65,11.08,318,8922
09/23/1963,11.1,11.1,10.94,10.97,981,3678
09/24/1963,11,11.18,10.93,11.16,489,3664
09/25/1963,11.27,11.39,11.17,11.17,638,3689
09/26/1963,11.25,11.25,11.08,11.18,758,3564
09/27/1963,10.98,11.02,10.89,11,686,3747
09/30/1963,10.98,11.17,10.97,11.15,556,3828
10/01/1963,11.27,11.43,11.21,11.37,522,3936
10/02/1963,11.12,11.35,11.1,11.34,1775,4962
10/03/1963,11.3,11.34,11.27,11.32,3097,7531
10/04/1963,11.4,11.52,11.37,11.51,422,7611
10/07/1963,11.58,11.74,11.57,11.74,659,7587
10/08/1963,11.92,11.93,11.67,11.68,668,7734
10/09/1963,11.62,11.68,11.59,11.67,816,7891
10/10/1963,11.72,11.72,11.59,11.66,591,7820
10/11/1963,11.44,11.57,11.02,11.12,638,8139
10/14/1963,11.12,11.22,11.04,11.07,1028,8140
10/15/1963,11.07,11.32,11.07,11.31,515,8185
10/16/1963,11.35,11.35,11.17,11.22,683,8204
10/17/1963,11.12,11.12,10.99,11.04,640,8274
10/18/1963,11.02,11.1,11.01,11.08,880,8413
10/21/1963,11.06,11.1,11.02,11.03,1171,8372
10/22/1963,11.02,11.07,10.94,11.02,1303,8542
10/23/1963,11.02,11.06,10.98,11.02,353,8618
10/24/1963,11.04,11.09,10.98,11.07,1487,8556
10/25/1963,11.04,11.4,11.04,11.4,416,8511
10/28/1963,11.28,11.47,11.28,11.41,2089,8337
10/29/1963,11.42,11.45,11.28,11.34,431,8317
10/30/1963,11.34,11.72,11.27,11.72,308,8231
10/31/1963,11.7,11.82,11.69,11.82,1616,8105
11/01/1963,11.82,11.84,11.67,11.8,626,7950
11/04/1963,11.77,11.85,11.7,11.7,462,7884
11/05/1963,11.64,11.68,11.5,11.66,698,7869
11/06/1963,11.67,11.77,11.62,11.71,738,8112
11/07/1963,11.64,11.92,11.64,11.92,435,8104
11/08/1963,11.99,12.16,11.99,12.07,498,8015
11/11/1963,12.07,12.07,12,12,1593,7109
11/12/1963,11.98,12.1,11.85,12.07,393,7038
11/13/1963,12.17,12.18,12.02,12.17,1281,6300
11/14/1963,12.17,12.22,12.06,12.09,575,6006
11/15/1963,12.02,12.02,11.57,11.79,646,5694
11/18/1963,11.72,11.72,10.84,10.9,864,5603
11/19/1963,10.22,10.42,9.57,9.57,942,5211
11/20/1963,9.42,10.02,8.97,9.97,4057,3986
11/21/1963,9.82,10.02,9.72,9.99,2527,3809
11/22/1963,9.92,10.07,9.75,9.82,1322,3548
11/26/1963,9.83,10.02,9.83,10.01,1635,9728
11/27/1963,10.03,10.13,9.91,9.92,967,9717
11/29/1963,9.87,10.01,9.8,9.95,1252,9698
12/02/1963,9.96,10.08,9.96,9.96,873,9456
12/03/1963,9.95,9.95,9.75,9.76,560,9623
12/04/1963,9.71,9.82,9.63,9.8,630,10593
12/05/1963,9.85,9.85,9.73,9.74,1075,10237
12/06/1963,9.73,9.98,9.73,9.98,738,9953
12/09/1963,9.98,9.99,9.83,9.84,1255,10062
12/10/1963,9.88,9.9,9.81,9.87,619,9987
12/11/1963,9.88,10.01,9.88,9.99,373,9921
12/12/1963,10.01,10.08,9.93,9.93,1255,9138
12/13/1963,9.95,9.95,9.8,9.83,951,8559
12/16/1963,9.83,9.86,9.8,9.85,572,8457
12/17/1963,9.83,9.87,9.81,9.85,434,8328
12/18/1963,9.85,9.88,9.83,9.84,658,7863
12/19/1963,10.43,10.85,10.23,10.63,406,7715
12/20/1963,10.63,10.63,10.1,10.11,1626,7028
12/23/1963,10.08,10.08,9.96,10.02,976,7220
12/24/1963,10.03,10.03,9.94,9.98,475,7255
12/26/1963,9.96,9.97,9.93,9.94,406,7319
12/27/1963,10.03,10.03,9.94,9.95,230,7344
12/30/1963,9.95,9.95,9.82,9.82,576,7454
12/31/1963,9.81,9.86,9.75,9.83,1078,7411
01/02/1964,9.83,9.83,9.74,9.75,732,7534
01/03/1964,9.83,9.86,9.74,9.78,1450,7028
01/06/1964,9.83,9.97,9.83,9.97,286,7076
01/07/1964,9.93,9.93,9.83,9.84,504,6976
01/08/1964,9.84,9.85,9.79,9.81,369,7016
01/09/1964,9.78,9.85,9.78,9.85,289,7018
01/10/1964,9.85,9.85,9.79,9.8,862,7067
01/13/1964,9.75,9.8,9.73,9.76,564,7124
01/14/1964,9.8,9.8,9.76,9.77,475,7176
01/15/1964,9.75,9.77,9.68,9.76,330,7189
01/16/1964,9.78,9.8,9.74,9.74,467,7174
01/17/1964,9.74,9.75,9.71,9.71,514,7154
01/20/1964,9.73,9.73,9.68,9.68,236,7074
01/21/1964,9.68,9.69,9.59,9.6,299,7007
01/22/1964,9.6,9.6,9.57,9.59,557,6914
01/23/1964,9.58,9.6,9.53,9.58,861,6825
01/24/1964,9.6,9.6,9.53,9.55,220,6774
01/27/1964,9.38,9.43,9.33,9.33,257,6754
01/28/1964,9.36,9.44,9.34,9.42,464,6670
01/29/1964,9.41,9.41,9.36,9.36,333,6598
01/30/1964,9.35,9.39,9.33,9.38,350,6520
01/31/1964,9.4,9.51,9.4,9.44,279,6465
02/03/1964,9.43,9.5,9.43,9.43,206,6363
02/04/1964,9.42,9.42,9.38,9.38,245,6277
02/05/1964,9.38,9.46,9.38,9.46,207,6163
02/06/1964,9.48,9.51,9.43,9.47,330,6013
02/07/1964,9.48,9.51,9.48,9.5,267,5855
02/10/1964,9.5,9.51,9.45,9.46,271,5731
02/11/1964,9.45,9.46,9.42,9.43,258,5621
02/12/1964,9.43,9.43,9.4,9.42,340,5471
02/13/1964,9.41,9.44,9.4,9.43,455,5248
02/14/1964,9.45,9.45,9.42,9.42,285,5085
02/17/1964,9.4,9.4,9.34,9.35,449,4720
02/18/1964,9.34,9.36,9.3,9.32,585,4397
02/19/1964,9.33,9.34,9.28,9.28,510,4146
02/20/1964,9.27,9.28,9.24,9.27,433,3947
02/24/1964,9.25,9.26,9.21,9.23,272,5362
02/25/1964,9.23,9.27,9.21,9.25,265,5475
02/26/1964,9.28,9.29,9.21,9.21,505,5335
02/27/1964,9.2,9.2,9.15,9.18,270,5333
02/28/1964,9.16,9.2,9.15,9.18,502,5348
03/02/1964,9.18,9.24,9.18,9.22,374,5395
03/03/1964,9.24,9.3,9.24,9.26,621,5519
03/04/1964,9.27,9.27,9.21,9.21,295,5437
03/05/1964,9.21,9.22,9.19,9.2,750,5395
03/06/1964,9.23,9.24,9.2,9.21,464,5408
03/09/1964,9.21,9.22,9.19,9.19,524,5257
03/10/1964,9.19,9.19,9.11,9.14,190,5280
03/11/1964,9.13,9.15,9.12,9.15,460,5161
03/12/1964,9.15,9.26,9.15,9.26,484,4823
03/13/1964,9.29,9.36,9.29,9.34,490,4786
03/16/1964,9.33,9.34,9.25,9.29,666,4691
03/17/1964,9.27,9.31,9.25,9.27,214,4576
03/18/1964,9.27,9.27,9.22,9.23,281,4602
03/19/1964,9.19,9.26,9.17,9.25,213,4572
03/20/1964,9.25,9.26,9.23,9.25,326,4498
03/23/1964,9.23,9.24,9.19,9.2,270,4369
03/24/1964,9.19,9.2,9.1,9.1,134,4325
03/25/1964,9.1,9.13,9.1,9.12,537,4063
03/26/1964,9.12,9.12,9.03,9.04,170,4060
03/30/1964,9.04,9.04,8.96,9.01,374,4000
03/31/1964,8.99,8.99,8.94,8.94,291,4130
04/01/1964,8.94,9.03,8.94,9.03,206,4090
04/02/1964,9.01,9.01,8.97,8.97,230,4027
04/03/1964,8.97,8.97,8.9,8.9,426,3776
04/06/1964,8.88,8.88,8.79,8.79,367,3688
04/07/1964,8.79,8.86,8.79,8.84,280,3550
04/08/1964,8.84,8.86,8.81,8.81,280,3368
04/09/1964,8.83,8.83,8.81,8.81,244,3260
04/10/1964,8.81,8.85,8.81,8.84,180,3179
04/13/1964,8.8,8.81,8.74,8.79,306,3071
04/14/1964,8.8,8.85,8.8,8.83,169,2969
04/15/1964,8.85,8.93,8.85,8.89,281,2838
04/16/1964,8.91,9,8.91,8.99,285,2730
04/17/1964,9,9.02,8.95,8.96,275,2654
04/20/1964,8.95,8.95,8.9,8.9,178,2614
04/21/1964,8.89,8.93,8.88,8.92,189,2517
04/22/1964,8.93,8.94,8.9,8.92,192,3929
04/23/1964,8.9,8.91,8.88,8.9,148,3983
04/24/1964,8.9,8.93,8.89,8.93,337,4032
04/27/1964,8.92,8.97,8.91,8.96,389,3979
04/28/1964,8.96,9.1,8.96,9.1,327,4067
04/29/1964,9.13,9.26,9.13,9.23,588,4221
04/30/1964,9.23,9.28,9.14,9.15,864,4388
05/01/1964,9.15,9.22,9.15,9.2,738,4549
05/04/1964,9.21,9.29,9.2,9.27,491,4689
05/05/1964,9.31,9.31,9.25,9.25,481,4762
05/06/1964,9.25,9.29,9.25,9.28,293,4848
05/07/1964,9.28,9.33,9.27,9.31,399,4928
05/08/1964,9.3,9.31,9.25,9.25,344,4918
05/11/1964,9.26,9.26,9.14,9.14,381,4866
05/12/1964,9.13,9.19,9.13,9.17,259,4846
05/13/1964,9.2,9.2,9.16,9.19,304,4806
05/14/1964,9.2,9.27,9.2,9.25,327,4803
05/15/1964,9.28,9.34,9.28,9.3,377,4741
05/18/1964,9.33,9.42,9.31,9.39,701,4724
05/19/1964,9.39,9.44,9.38,9.41,647,4762
05/20/1964,9.43,9.48,9.4,9.43,793,4470
05/21/1964,9.44,9.46,9.4,9.42,424,4487
05/22/1964,9.44,9.44,9.34,9.36,353,4461
05/25/1964,9.35,9.35,9.3,9.31,474,4523
05/26/1964,9.31,9.32,9.24,9.26,313,4556
05/27/1964,9.25,9.29,9.24,9.26,328,4536
05/28/1964,9.28,9.33,9.28,9.3,269,4518
06/01/1964,9.3,9.33,9.28,9.28,531,4482
06/02/1964,9.31,9.32,9.28,9.32,350,4313
06/03/1964,9.31,9.33,9.29,9.31,184,4257
06/04/1964,9.33,9.35,9.2,9.2,254,4178
06/05/1964,9.2,9.22,9.13,9.15,524,4025
06/08/1964,9.1,9.15,9.06,9.15,386,3939
06/09/1964,9.16,9.17,9.13,9.15,336,3833
06/10/1964,9.14,9.18,9.13,9.14,195,3753
06/11/1964,9.13,9.13,9.1,9.11,127,3678
06/12/1964,9.11,9.11,9.01,9.01,435,3612
06/15/1964,8.96,8.99,8.91,8.96,388,3416
06/16/1964,8.95,9.11,8.94,9.08,297,3294
06/17/1964,9.09,9.11,9.06,9.06,351,3166
06/18/1964,9.08,9.1,9.02,9.05,225,3050
06/19/1964,9.04,9.07,9.02,9.02,225,3042
06/22/1964,8.98,9.02,8.98,9,59,1062
06/23/1964,9.03,9.04,8.97,8.99,51,1085
06/24/1964,8.99,8.99,8.95,8.95,100,1092
06/25/1964,8.96,8.99,8.95,8.95,59,1119
06/29/1964,9.01,9.05,8.99,8.99,190,1385
06/30/1964,8.98,9.01,8.97,8.97,151,1386
07/01/1964,8.97,9.09,8.97,9.06,288,1552
07/02/1964,9.07,9.11,9.02,9.03,428,1577
07/06/1964,9.02,9.05,9,9.04,193,1574
07/07/1964,9.03,9.06,9.02,9.04,274,1604
07/08/1964,9.05,9.13,9.05,9.09,212,1681
07/09/1964,9.09,9.19,9.09,9.19,275,1619
07/10/1964,9.19,9.21,9.16,9.18,317,1551
07/13/1964,9.15,9.28,9.15,9.28,286,1513
07/14/1964,9.28,9.35,9.26,9.35,185,1516
07/15/1964,9.35,9.4,9.32,9.32,544,1480
07/16/1964,9.31,9.37,9.31,9.35,381,1469
07/17/1964,9.36,9.45,9.36,9.45,210,1495
07/20/1964,9.45,9.5,9.39,9.39,370,1323
07/21/1964,9.39,9.44,9.35,9.42,479,1113
07/22/1964,9.45,9.48,9.41,9.47,244,1194
07/23/1964,9.49,9.49,9.43,9.45,228,1205
07/24/1964,9.43,9.45,9.38,9.43,118,1254
07/27/1964,9.44,9.51,9.44,9.48,169,1284
07/28/1964,9.49,9.53,9.48,9.52,239,1270
07/29/1964,9.56,9.6,9.53,9.58,186,1256
07/30/1964,9.61,9.61,9.53,9.54,233,1206
07/31/1964,9.55,9.55,9.49,9.49,260,1208
08/03/1964,9.53,9.55,9.51,9.53,312,1199
08/04/1964,9.53,9.55,9.51,9.51,113,1156
08/05/1964,9.66,9.71,9.58,9.66,207,1159
08/06/1964,9.6,9.65,9.56,9.6,473,1173
08/07/1964,9.61,9.75,9.61,9.74,472,1080
08/10/1964,9.69,9.69,9.64,9.65,298,1045
08/11/1964,9.63,9.64,9.58,9.61,107,1035
08/12/1964,9.56,9.69,9.55,9.67,271,1071
08/13/1964,9.65,9.71,9.63,9.66,236,1069
08/14/1964,9.65,9.65,9.58,9.6,302,979
08/17/1964,9.62,9.68,9.61,9.67,246,946
08/18/1964,9.68,9.69,9.64,9.68,197,940
08/19/1964,9.63,9.63,9.58,9.59,104,924
08/20/1964,9.57,9.61,9.57,9.59,160,947
08/21/1964,9.56,9.67,9.55,9.66,306,1033
08/24/1964,9.66,9.79,9.66,9.77,234,3188
08/25/1964,9.77,9.81,9.74,9.78,485,3091
08/26/1964,9.81,9.82,9.75,9.75,269,2961
08/27/1964,9.74,9.74,9.66,9.66,578,2882
08/28/1964,9.62,9.79,9.62,9.76,381,2821
08/31/1964,9.76,9.81,9.73,9.79,314,2818
09/01/1964,9.8,9.86,9.8,9.81,276,2836
09/02/1964,9.81,9.86,9.78,9.86,441,2878
09/03/1964,9.88,9.91,9.84,9.91,462,2861
09/04/1964,9.93,10.07,9.93,10.07,488,2907
09/08/1964,9.99,10.04,9.92,9.92,920,2815
09/09/1964,9.91,9.96,9.91,9.93,548,2665
09/10/1964,9.92,9.93,9.88,9.91,498,2463
09/11/1964,10.16,10.36,10.16,10.3,508,2527
09/14/1964,10.26,10.26,10.2,10.25,864,2191
09/15/1964,10.23,10.37,10.19,10.34,541,2325
09/16/1964,10.38,10.44,10.35,10.39,434,2256
09/17/1964,10.41,10.65,10.4,10.63,585,2230
09/18/1964,10.62,10.82,10.54,10.71,621,2299
09/21/1964,10.68,10.71,10.61,10.62,455,2290
09/22/1964,10.64,10.97,10.64,10.77,320,2131
09/23/1964,10.78,10.83,10.74,10.77,630,3769
09/24/1964,10.77,10.87,10.77,10.83,578,3740
09/25/1964,10.92,11.01,10.91,10.93,381,3701
09/28/1964,10.97,11.1,10.97,11.05,639,3857
09/29/1964,11.09,11.15,11.04,11.09,789,4002
09/30/1964,11.14,11.14,10.86,10.9,591,4120
10/01/1964,10.89,11.23,10.89,11.16,1126,4082
10/02/1964,11.23,11.36,11.17,11.24,1221,4299
10/05/1964,11.34,11.37,11.27,11.28,859,4347
10/06/1964,11.3,11.3,11.19,11.22,1046,4241
10/07/1964,11.28,11.42,11.25,11.4,787,4018
10/08/1964,11.44,11.51,11.36,11.38,666,4097
10/09/1964,11.4,11.45,11.34,11.34,899,4277
10/12/1964,11.19,11.24,11.12,11.17,687,4281
10/13/1964,11.21,11.23,11.14,11.16,690,4308
10/14/1964,11.18,11.33,11.17,11.3,791,4324
10/15/1964,11.34,11.49,11.31,11.35,1067,4337
10/16/1964,11.37,11.43,11.27,11.39,680,4332
10/19/1964,11.34,11.55,11.32,11.5,765,4384
10/20/1964,11.54,11.72,11.54,11.68,697,4393
10/21/1964,11.75,11.85,11.71,11.84,1024,4463
10/22/1964,11.79,11.95,11.74,11.84,1551,4319
10/23/1964,11.81,11.84,11.74,11.74,993,4327
10/26/1964,11.89,11.94,11.85,11.86,995,4214
10/27/1964,11.89,11.89,11.76,11.76,629,4081
10/28/1964,11.75,11.8,11.57,11.57,697,3932
10/29/1964,11.54,11.55,11.44,11.44,1358,3755
10/30/1964,11.44,11.73,11.44,11.71,858,3598
11/02/1964,11.76,11.89,11.76,11.81,1080,3697
11/04/1964,11.84,11.95,11.84,11.93,716,3544
11/05/1964,11.97,12.15,11.97,12.09,870,3631
11/06/1964,12.11,12.21,12.05,12.12,1029,3642
11/09/1964,12.14,12.19,12.05,12.16,828,3403
11/10/1964,12.24,12.24,12.17,12.18,487,3448
11/11/1964,12.04,12.29,12.03,12.27,881,3294
11/12/1964,12.29,12.42,12.2,12.35,800,3172
11/13/1964,12.36,12.43,12.29,12.32,925,3031
11/16/1964,12.33,12.59,12.33,12.58,830,2950
11/17/1964,12.67,12.88,12.64,12.82,644,2815
11/18/1964,12.82,12.95,12.64,12.93,1117,2692
11/19/1964,12.99,13.15,12.94,13.14,1037,2566
11/20/1964,13.19,13.21,13.08,13.18,799,2534
11/23/1964,13.27,13.28,13.15,13.22,745,3816
11/24/1964,13.23,13.38,13.09,13.38,504,3958
11/25/1964,13.43,13.45,13.3,13.31,1049,4046
11/27/1964,13.25,13.27,13.05,13.24,738,4113
11/30/1964,13.26,13.33,13.12,13.13,618,4165
12/01/1964,13.14,13.14,12.96,13,613,4221
12/02/1964,12.93,13.21,12.92,13.19,1039,4186
12/03/1964,13.27,13.36,13.21,13.23,1292,4154
12/04/1964,13.22,13.29,13.16,13.28,895,4218
12/07/1964,13.3,13.36,13.24,13.25,1163,4317
12/08/1964,13.26,13.26,12.98,13,594,4335
12/09/1964,12.99,13.07,12.88,13.03,881,4335
12/10/1964,13.05,13.07,12.77,12.77,823,4282
12/11/1964,12.76,12.91,12.76,12.89,1269,4235
12/14/1964,12.94,13.02,12.92,12.98,1046,4193
12/15/1964,13.01,13.01,12.76,12.79,644,4207
12/16/1964,12.78,12.83,12.55,12.71,988,4152
12/17/1964,12.77,12.82,12.7,12.73,859,4160
12/18/1964,12.75,12.77,12.68,12.69,470,4172
12/21/1964,12.65,12.87,12.65,12.86,482,4101
12/22/1964,12.88,12.98,12.88,12.91,382,4106
12/23/1964,12.91,12.93,12.82,12.83,638,7345
12/24/1964,12.81,12.84,12.76,12.83,581,7543
12/28/1964,12.85,12.85,12.65,12.67,167,7508
12/29/1964,12.55,12.58,12.04,12.13,414,7530
12/30/1964,12.16,12.33,12.16,12.23,2139,7078
12/31/1964,12.25,12.4,12.25,12.28,1154,6948
01/04/1965,12.23,12.23,11.81,11.86,494,6863
01/05/1965,11.85,12.12,11.85,12.07,1678,6663
01/06/1965,12.1,12.12,11.96,12.07,1053,6316
01/07/1965,12.09,12.24,12.09,12.19,780,6216
01/08/1965,12.27,12.27,12.14,12.22,850,6280
01/11/1965,12.12,12.35,12.05,12.33,634,6259
01/12/1965,12.78,12.78,12.58,12.64,890,6372
01/13/1965,12.63,12.73,12.51,12.66,1277,6541
01/14/1965,12.64,12.8,12.6,12.79,963,6566
01/15/1965,12.81,12.9,12.77,12.87,992,6678
01/18/1965,12.93,13.24,12.93,13.22,890,6590
01/19/1965,13.31,13.31,13.02,13.11,1578,6310
01/20/1965,13.06,13.13,12.86,12.97,1471,6144
01/21/1965,12.97,13.05,12.84,13.03,1310,6128
01/22/1965,13.11,13.26,13.1,13.26,948,6034
01/25/1965,13.28,13.36,12.98,13.06,1106,6010
01/26/1965,12.81,13.25,12.81,13.11,1059,5919
01/27/1965,13.36,13.66,13.36,13.46,1216,5924
01/28/1965,13.52,13.61,13.29,13.46,1317,5801
01/29/1965,13.41,13.49,13.24,13.31,874,5714
02/01/1965,13.31,13.31,13.16,13.25,900,5473
02/02/1965,13.2,13.29,13.16,13.28,665,5223
02/03/1965,13.31,13.4,13.24,13.36,468,5141
02/04/1965,13.46,13.52,13.42,13.44,822,4871
02/05/1965,13.41,13.46,13.32,13.44,485,4612
02/08/1965,13.61,13.61,13.48,13.5,471,4516
02/09/1965,13.44,13.44,12.97,13.16,536,4369
02/10/1965,13.16,13.33,13.13,13.27,1223,4009
02/11/1965,13.36,13.4,13.24,13.31,746,3780
02/12/1965,13.31,13.31,13.13,13.16,429,3801
02/15/1965,13.11,13.11,12.71,13,597,3660
02/16/1965,12.98,13.08,12.96,13.06,819,3577
02/17/1965,13.07,13.14,12.97,12.99,540,3633
02/18/1965,12.97,13.13,12.95,13.12,576,3473
02/19/1965,13.12,13.26,13.09,13.21,294,3471
02/23/1965,13.27,13.3,13.14,13.18,607,6751
02/24/1965,13.12,13.15,13.03,13.08,715,6733
02/25/1965,13.05,13.21,13.04,13.16,669,6754
02/26/1965,13.15,13.29,13.14,13.25,833,6828
03/01/1965,13.3,13.35,13.24,13.25,1005,6895
03/02/1965,13.24,13.29,13.16,13.26,847,6634
03/03/1965,13.27,13.31,13.22,13.28,651,6583
03/04/1965,13.29,13.43,13.29,13.41,673,6655
03/05/1965,13.51,13.51,13.43,13.45,1506,6721
03/08/1965,13.47,13.49,13.32,13.34,726,6784
03/09/1965,13.29,13.44,13.27,13.41,711,6791
03/10/1965,13.42,13.46,13.38,13.41,746,6772
03/11/1965,13.42,13.49,13.37,13.45,729,6773
03/12/1965,13.46,13.5,13.42,13.43,730,6883
03/15/1965,13.42,13.42,13.07,13.21,777,6933
03/16/1965,13.23,13.27,13.11,13.19,1555,6629
03/17/1965,13.17,13.3,13.14,13.28,1126,6363
03/18/1965,13.3,13.34,13.07,13.08,547,6410
03/19/1965,13.07,13.12,13.01,13.09,1302,6403
03/22/1965,13.09,13.19,13.09,13.15,1276,6222
03/23/1965,13.18,13.22,12.93,13.06,734,6307
03/24/1965,13.07,13.2,13.06,13.19,1322,6250
03/25/1965,13.23,13.34,13.23,13.31,636,6278
03/26/1965,13.32,13.38,13.28,13.36,836,6283
03/29/1965,13.35,13.4,13.25,13.39,788,6213
03/30/1965,13.39,13.47,13.27,13.29,621,6146
03/31/1965,13.27,13.47,13.24,13.43,841,6061
04/01/1965,13.47,13.56,13.4,13.52,1037,5809
04/02/1965,13.52,13.59,13.46,13.51,1072,5677
04/05/1965,13.54,13.56,13.47,13.5,780,5557
04/06/1965,13.5,13.52,13.35,13.38,728,5557
04/07/1965,13.37,13.47,13.37,13.45,734,5316
04/08/1965,13.47,13.54,13.43,13.5,469,5249
04/09/1965,13.52,13.53,13.47,13.49,812,5211
04/12/1965,13.54,13.57,13.2,13.32,492,5091
04/13/1965,13.29,13.37,13.25,13.35,1004,4923
04/14/1965,13.37,13.47,13.35,13.46,818,4771
04/15/1965,13.49,13.49,13.39,13.45,985,4743
04/19/1965,13.47,13.48,13.37,13.46,369,4702
04/20/1965,13.52,13.52,13.38,13.43,533,4498
04/21/1965,13.44,13.45,13.34,13.4,495,4377
04/22/1965,13.38,13.38,13.27,13.27,695,4209
04/23/1965,13.23,13.24,13.15,13.19,900,5956
04/26/1965,13.29,13.34,13.18,13.18,690,5935
04/27/1965,13.16,13.16,12.92,13.07,1133,6259
04/28/1965,13.09,13.1,12.91,13.04,1860,6184
04/29/1965,13.03,13.03,12.56,12.64,1028,6234
04/30/1965,12.64,12.76,12.59,12.61,2477,6172
05/03/1965,12.61,12.64,12.34,12.52,1390,6217
05/04/1965,12.55,12.62,12.53,12.61,1560,6069
05/05/1965,12.66,12.7,12.6,12.6,869,6056
05/06/1965,12.55,12.55,12.35,12.35,640,6126
05/07/1965,12.29,12.3,12.06,12.08,777,6097
05/10/1965,12.08,12.14,11.9,12.07,1335,5942
05/11/1965,12.09,12.2,11.98,12.2,1562,6015
05/12/1965,12.24,12.25,12.07,12.09,1010,6111
05/13/1965,12.04,12.04,11.72,11.88,1036,6148
05/14/1965,11.88,12.11,11.88,12.11,1814,6359
05/17/1965,12.14,12.15,11.85,11.87,1419,6231
05/18/1965,11.84,11.92,11.64,11.87,1253,6374
05/19/1965,11.89,11.9,11.66,11.69,1709,6564
05/20/1965,11.64,11.64,11.41,11.47,1374,6538
05/21/1965,11.49,11.58,11.37,11.42,1747,6462
05/24/1965,11.39,11.41,11.24,11.27,1183,6300
05/25/1965,11.3,11.58,11.3,11.46,901,6155
05/26/1965,11.49,11.69,11.4,11.62,1165,5920
05/27/1965,11.64,11.8,11.57,11.78,1243,5845
05/28/1965,11.85,11.85,11.63,11.65,1129,5694
06/01/1965,11.65,11.76,11.49,11.76,1044,5593
06/02/1965,11.72,11.83,11.66,11.67,1055,5591
06/03/1965,11.69,11.79,11.68,11.78,859,5672
06/04/1965,11.84,11.95,11.82,11.92,666,5637
06/07/1965,11.94,11.97,11.82,11.84,1586,5464
06/08/1965,11.74,11.78,11.66,11.76,593,5287
06/09/1965,11.66,11.66,11.37,11.42,1194,5148
06/10/1965,11.49,11.58,11.34,11.42,1149,5026
06/11/1965,11.46,11.51,11.39,11.39,938,4881
06/14/1965,11.4,11.4,11.11,11.15,629,4850
06/15/1965,11.14,11.18,11.03,11.05,1148,4459
06/16/1965,11,11.3,11,11.14,885,4257
06/17/1965,11.19,11.24,11.11,11.14,1043,4204
06/18/1965,11.15,11.28,11.15,11.24,614,4054
06/21/1965,11.31,11.37,11.29,11.34,712,4040
06/22/1965,11.39,11.44,11.34,11.42,509,3991
06/23/1965,11.47,11.53,11.42,11.53,738,3206
06/24/1965,11.72,11.8,11.72,11.74,322,3283
06/25/1965,11.71,11.77,11.66,11.76,813,3436
06/28/1965,11.79,11.87,11.72,11.76,573,3557
06/29/1965,11.8,11.8,11.64,11.66,479,3676
06/30/1965,11.66,11.73,11.54,11.66,502,3641
07/01/1965,11.68,11.72,11.67,11.67,583,3686
07/02/1965,11.68,11.68,11.57,11.6,363,3775
07/06/1965,11.54,11.57,11.37,11.41,470,3863
07/07/1965,11.32,11.44,11.3,11.42,645,3837
07/08/1965,11.49,11.51,11.39,11.39,665,3864
07/09/1965,11.38,11.4,11.32,11.37,541,3899
07/12/1965,11.39,11.39,11.25,11.34,690,3967
07/13/1965,11.41,11.5,11.41,11.48,572,4018
07/14/1965,11.5,11.55,11.41,11.42,764,4140
07/15/1965,11.4,11.5,11.32,11.46,801,4218
07/16/1965,11.39,11.47,11.38,11.46,920,4225
07/19/1965,11.46,11.5,11.36,11.5,677,4341
07/20/1965,11.5,11.57,11.43,11.45,754,4522
07/21/1965,11.42,11.46,11.36,11.41,612,4586
07/22/1965,11.42,11.55,11.39,11.49,720,4598
07/23/1965,11.54,11.54,11.45,11.49,467,2338
07/26/1965,11.46,11.72,11.46,11.68,232,2344
07/27/1965,11.65,11.76,11.59,11.67,411,2411
07/28/1965,11.69,11.69,11.44,11.49,410,2392
07/29/1965,11.44,11.55,11.44,11.53,330,2326
07/30/1965,11.65,11.67,11.6,11.63,178,2322
08/02/1965,11.57,11.58,11.5,11.51,208,2340
08/03/1965,11.54,11.54,11.43,11.47,164,2390
08/04/1965,11.47,11.47,11.4,11.44,178,2368
08/05/1965,11.39,11.48,11.39,11.41,260,2285
08/06/1965,11.39,11.49,11.39,11.46,206,2271
08/09/1965,11.44,11.48,11.42,11.42,256,2276
08/10/1965,11.42,11.46,11.35,11.36,138,2286
08/11/1965,11.35,11.49,11.35,11.48,271,2282
08/12/1965,11.47,11.49,11.43,11.47,543,2408
08/13/1965,11.49,11.55,11.48,11.54,348,2443
08/16/1965,11.55,11.57,11.51,11.52,434,2507
08/17/1965,11.5,11.61,11.47,11.6,286,2530
08/18/1965,11.61,11.78,11.6,11.74,612,2682
08/19/1965,11.74,11.94,11.73,11.84,740,2948
08/20/1965,11.87,11.91,11.71,11.74,832,2983
08/23/1965,11.83,12.1,11.78,12.08,358,3579
08/24/1965,12.14,12.14,12.01,12.12,402,3654
08/25/1965,12.1,12.11,11.97,11.99,832,3829
08/26/1965,12,12.08,11.99,12.07,340,3832
08/27/1965,12.13,12.24,12.09,12.24,213,3856
08/30/1965,12.33,12.35,12.28,12.33,620,4016
08/31/1965,12.35,12.35,12.25,12.27,515,4022
09/01/1965,12.3,12.49,12.24,12.47,292,4061
09/02/1965,12.5,12.53,12.38,12.4,830,4050
09/03/1965,12.45,12.57,12.43,12.54,495,3975
09/07/1965,12.62,12.65,12.5,12.52,611,4114
09/08/1965,12.55,12.56,12.45,12.49,483,4170
09/09/1965,12.49,12.5,12.25,12.3,633,4051
09/10/1965,12.29,12.32,12.13,12.2,879,3973
09/13/1965,12.23,12.24,12.06,12.15,620,3952
09/14/1965,12.15,12.28,12.13,12.28,711,3866
09/15/1965,12.35,12.42,12.3,12.41,521,3832
09/16/1965,12.56,12.58,12.47,12.52,622,3846
09/17/1965,12.55,12.62,12.42,12.47,582,3782
09/20/1965,12.48,12.59,12.41,12.58,689,3778
09/21/1965,12.64,12.73,12.48,12.71,966,3961
09/22/1965,12.93,13.38,12.93,13.2,1907,4125
09/23/1965,12.83,12.91,12.73,12.88,668,3483
09/24/1965,12.83,12.93,12.78,12.79,669,3600
09/27/1965,12.85,12.93,12.85,12.88,326,3685
09/28/1965,12.78,12.78,12.67,12.68,225,3721
09/29/1965,12.72,12.8,12.7,12.75,292,3718
09/30/1965,12.86,12.9,12.79,12.81,412,3814
10/01/1965,12.77,12.8,12.7,12.74,600,3966
10/04/1965,12.58,12.66,12.56,12.65,469,4136
10/05/1965,12.65,12.88,12.65,12.87,459,4190
10/06/1965,12.88,12.99,12.83,12.84,587,4297
10/07/1965,12.88,12.98,12.88,12.98,791,4347
10/08/1965,13.01,13.2,13.01,13.17,724,4403
10/11/1965,13.18,13.34,13.09,13.15,1197,4264
10/12/1965,13,13.25,13,13.15,1338,4434
10/13/1965,13.08,13.15,13,13.09,1356,4668
10/14/1965,13.07,13.15,12.94,12.98,1304,4831
10/15/1965,12.96,13.06,12.92,13.04,765,4860
10/18/1965,13.03,13.15,13.03,13.07,935,4953
10/19/1965,13.08,13.32,13.08,13.27,700,4985
10/20/1965,13.11,13.28,13.11,13.24,1321,4887
10/21/1965,13.29,13.44,13.26,13.32,1881,5014
10/22/1965,13.35,13.42,13.24,13.3,1642,5003
10/25/1965,13.3,13.3,13.15,13.15,879,5009
10/26/1965,13.15,13.17,13.06,13.06,766,5017
10/27/1965,13.05,13.23,13.04,13.14,1169,5084
10/28/1965,13.16,13.23,13.08,13.09,992,5107
10/29/1965,13.12,13.12,13.01,13.06,1203,5285
11/01/1965,13.03,13.26,13.03,13.24,1085,5280
11/02/1965,13.28,13.31,13.15,13.18,822,5282
11/03/1965,13.16,13.25,13.13,13.15,1040,5330
11/04/1965,13.15,13.27,13.15,13.19,688,5272
11/05/1965,13.26,13.34,13.25,13.32,517,5168
11/08/1965,13.35,13.47,13.28,13.47,983,5019
11/09/1965,13.53,13.65,13.49,13.62,839,4991
11/10/1965,13.63,13.73,13.55,13.72,1278,4722
11/11/1965,13.81,13.83,13.75,13.82,828,4546
11/12/1965,13.83,13.95,13.83,13.93,1101,4381
11/15/1965,13.98,14.01,13.84,13.84,1263,4114
11/16/1965,13.84,14.01,13.77,14,1087,3789
11/17/1965,14.03,14.13,13.98,14.07,1079,3700
11/18/1965,14.05,14.2,13.95,14.2,1042,3566
11/19/1965,14.2,14.26,14.11,14.13,1003,3458
11/22/1965,14.14,14.17,14.02,14.11,589,2856
11/23/1965,14.14,14.14,13.96,14.03,1117,3189
11/24/1965,14.02,14.02,13.91,13.93,896,3278
11/26/1965,13.91,14.09,13.9,14.08,495,3287
11/29/1965,14.09,14.24,14.06,14.22,896,3601
11/30/1965,14.26,14.32,14.21,14.22,784,3519
12/01/1965,14.19,14.23,14.11,14.2,1306,3717
12/02/1965,14.2,14.34,14.09,14.28,1163,3845
12/03/1965,14.31,14.31,14.14,14.22,1179,3898
12/06/1965,14.18,14.36,14.17,14.29,1149,3786
12/07/1965,14.3,14.51,14.3,14.49,589,3664
12/08/1965,14.52,14.59,14.27,14.46,813,3686
12/09/1965,14.46,14.51,14.28,14.34,1116,3686
12/10/1965,14.31,14.42,14.3,14.38,1044,3736
12/13/1965,14.38,14.51,14.37,14.5,523,3667
12/14/1965,14.54,14.54,14.41,14.44,551,3652
12/15/1965,14.45,14.45,14.3,14.38,734,3680
12/16/1965,14.29,14.41,14.27,14.28,802,3642
12/17/1965,14.28,14.38,14.24,14.33,713,3599
12/20/1965,14.33,14.41,14.28,14.39,430,3521
12/21/1965,14.46,14.51,14.42,14.51,516,3528
12/22/1965,14.51,14.52,14.43,14.43,461,3520
12/23/1965,14.41,14.45,14.39,14.42,290,4471
12/27/1965,14.42,14.45,14.39,14.45,158,4492
12/28/1965,14.43,14.46,14.4,14.44,197,4487
12/29/1965,14.43,14.43,14.31,14.31,151,4453
12/30/1965,14.33,14.41,14.33,14.41,588,4505
01/03/1966,14.51,14.78,14.51,14.76,374,4506
01/04/1966,14.78,14.86,14.75,14.76,1084,4723
01/05/1966,14.8,14.98,14.8,14.95,953,4541
01/06/1966,15,15.11,14.97,15.08,804,4431
01/07/1966,15.09,15.29,15.05,15.28,810,4247
01/10/1966,15.3,15.39,15.28,15.31,992,4114
01/11/1966,15.48,15.58,15.45,15.51,723,4000
01/12/1966,15.52,15.53,15.38,15.47,882,3857
01/13/1966,15.53,15.53,15.33,15.45,696,3900
01/14/1966,15.43,15.43,15.28,15.38,1104,3925
01/17/1966,15.28,15.28,15.08,15.08,909,3832
01/18/1966,15.21,15.44,14.99,15.42,1390,3692
01/19/1966,15.44,15.46,15.24,15.26,1248,3784
01/20/1966,15.22,15.33,15.15,15.32,1039,3921
01/21/1966,15.33,15.51,15.33,15.46,889,4013
01/24/1966,15.5,15.54,15.4,15.42,1155,3964
01/25/1966,15.48,15.49,15.37,15.37,666,3843
01/26/1966,15.23,15.33,15.11,15.13,563,3676
01/27/1966,15.14,15.23,15.13,15.21,888,3503
01/28/1966,15.22,15.34,15.19,15.33,673,3454
01/31/1966,15.37,15.41,15.23,15.24,495,3406
02/01/1966,15.22,15.38,15.21,15.37,563,3301
02/02/1966,15.43,15.49,15.39,15.43,630,3335
02/03/1966,15.44,15.46,15.34,15.37,629,3266
02/04/1966,15.48,15.7,15.38,15.7,383,3210
02/07/1966,15.8,15.93,15.73,15.85,990,3311
02/08/1966,15.89,15.89,15.57,15.61,756,3265
02/09/1966,15.78,15.88,15.73,15.83,823,3193
02/10/1966,15.85,15.85,15.68,15.68,621,3178
02/11/1966,15.78,15.79,15.67,15.71,705,2842
02/14/1966,15.74,15.86,15.73,15.85,366,2841
02/15/1966,15.86,15.96,15.82,15.95,446,2891
02/16/1966,15.98,15.98,15.77,15.82,691,2823
02/17/1966,15.78,15.85,15.63,15.75,625,2764
02/18/1966,15.76,15.81,15.66,15.66,615,2808
02/21/1966,15.64,15.64,15.39,15.47,413,2690
02/23/1966,15.5,15.56,15.27,15.39,972,4794
02/24/1966,15.33,15.35,15.13,15.14,1163,4902
02/25/1966,15.15,15.27,15.05,15.12,1182,4926
02/28/1966,15.07,15.19,15.06,15.07,1291,5019
03/01/1966,15.04,15.12,14.96,15.01,690,5018
03/02/1966,15.07,15.19,15.07,15.11,780,4961
03/03/1966,15.12,15.18,15.02,15.02,712,4926
03/04/1966,15.09,15.15,15.05,15.14,722,5015
03/07/1966,15.22,15.22,15.16,15.21,412,5051
03/08/1966,15.23,15.23,15.12,15.15,549,4973
03/09/1966,15.12,15.12,14.86,14.99,596,4819
03/10/1966,15.02,15.04,14.89,15.02,1909,4735
03/11/1966,15.01,15.17,14.94,15.08,632,4650
03/14/1966,15.08,15.19,15.07,15.14,710,4622
03/15/1966,15.08,15.09,15.03,15.06,446,4612
03/16/1966,14.97,15.06,14.95,15.04,622,4621
03/17/1966,15,15.03,14.92,14.93,690,4728
03/18/1966,14.97,15.16,14.96,15.1,761,4835
03/21/1966,15.14,15.36,15.14,15.24,1091,4656
03/22/1966,15.29,15.35,15.26,15.29,778,4559
03/23/1966,15.37,15.55,15.35,15.54,821,4496
03/24/1966,15.58,15.71,15.55,15.71,1080,4226
03/25/1966,15.72,15.72,15.56,15.57,1308,3870
03/28/1966,15.6,15.61,15.49,15.57,937,3854
03/29/1966,15.61,15.62,15.34,15.39,615,3848
03/30/1966,15.42,15.54,15.27,15.52,959,3886
03/31/1966,15.54,15.54,15.37,15.37,1247,3766
04/01/1966,15.47,15.52,15.42,15.42,696,3747
04/04/1966,15.39,15.39,15.31,15.31,595,3751
04/05/1966,15.27,15.39,15.23,15.36,402,3672
04/06/1966,15.46,15.47,15.38,15.39,830,3629
04/07/1966,15.35,15.43,15.32,15.41,651,3584
04/11/1966,15.42,15.54,15.42,15.52,535,3482
04/12/1966,15.6,15.62,15.47,15.49,611,3358
04/13/1966,15.42,15.46,15.37,15.45,732,3312
04/14/1966,15.48,15.5,15.36,15.36,698,3111
04/15/1966,15.36,15.43,15.32,15.41,387,3081
04/18/1966,15.44,15.53,15.44,15.5,400,3116
04/19/1966,15.54,15.6,15.5,15.52,568,3047
04/20/1966,15.48,15.54,15.43,15.54,718,2908
04/21/1966,15.52,15.55,15.46,15.47,379,2836
04/22/1966,15.46,15.53,15.44,15.52,480,2852
04/25/1966,15.54,15.6,15.54,15.59,494,5887
04/26/1966,15.77,15.88,15.77,15.79,533,5923
04/27/1966,15.77,15.79,15.69,15.72,1791,6025
04/28/1966,15.72,15.73,15.64,15.65,955,6175
04/29/1966,15.64,15.77,15.57,15.77,817,6182
05/02/1966,15.77,15.81,15.65,15.7,1375,6378
05/03/1966,15.72,15.72,15.57,15.58,1014,6550
05/04/1966,15.52,15.55,15.34,15.42,861,6580
05/05/1966,15.44,15.5,15.39,15.4,1617,6338
05/06/1966,15.39,15.39,15.25,15.35,786,6267
05/09/1966,15.35,15.35,15.2,15.3,1296,6056
05/10/1966,15.29,15.3,15.19,15.19,752,6018
05/11/1966,15.2,15.26,15.12,15.22,704,6064
05/12/1966,15.27,15.35,15.24,15.26,1144,5994
05/13/1966,15.3,15.37,15.26,15.36,979,5995
05/16/1966,15.35,15.35,15.17,15.19,665,5936
05/17/1966,15.2,15.34,15.16,15.33,867,5974
05/18/1966,15.38,15.38,15.24,15.27,884,6069
05/19/1966,15.24,15.25,15.12,15.13,695,6111
05/20/1966,15.12,15.27,15.07,15.19,1202,6134
05/23/1966,15.19,15.27,15.11,15.2,972,6036
05/24/1966,15.21,15.26,15.16,15.16,575,6044
05/25/1966,15.15,15.27,15.13,15.26,693,6058
05/26/1966,15.27,15.37,15.25,15.31,656,5968
05/27/1966,15.4,15.4,15.35,15.35,860,5906
05/31/1966,15.37,15.37,15.27,15.28,722,5766
06/01/1966,15.27,15.33,15.15,15.25,429,5742
06/02/1966,15.23,15.27,15.2,15.24,703,5741
06/03/1966,15.23,15.27,15.2,15.26,629,5720
06/06/1966,15.17,15.2,14.96,14.96,468,5678
06/07/1966,14.97,14.98,14.87,14.95,1117,5385
06/08/1966,14.95,15.03,14.92,14.94,1066,5206
06/09/1966,14.95,14.98,14.87,14.93,712,5049
06/10/1966,15,15.08,14.97,14.97,591,4987
06/13/1966,14.98,14.99,14.88,14.95,758,4791
06/14/1966,14.96,14.98,14.81,14.87,458,4617
06/15/1966,14.87,14.89,14.8,14.88,609,4454
06/16/1966,14.92,15.27,14.92,15.03,731,4192
06/17/1966,15.05,15.15,15.05,15.09,1317,3940
06/20/1966,15.27,15.47,15.24,15.46,427,3888
06/21/1966,15.62,15.65,15.37,15.37,1298,3714
06/22/1966,15.45,15.45,15.34,15.36,864,3398
06/23/1966,14.59,14.82,14.57,14.79,469,3551
06/24/1966,14.78,14.83,14.67,14.69,913,3722
06/27/1966,14.67,15,14.63,14.97,869,3874
06/28/1966,14.94,14.95,14.7,14.76,1086,4051
06/29/1966,14.8,14.92,14.75,14.86,1173,4323
06/30/1966,14.88,14.92,14.77,14.79,932,4350
07/01/1966,14.77,14.86,14.74,14.81,824,4424
07/05/1966,14.81,14.99,14.81,14.96,607,4416
07/06/1966,14.94,15.16,14.87,15.12,508,4430
07/07/1966,15.07,15.12,14.77,14.81,855,4504
07/08/1966,14.84,15.05,14.81,14.92,857,4440
07/11/1966,15.12,15.2,15.1,15.18,589,4443
07/12/1966,15.37,15.59,15.32,15.52,1088,4361
07/13/1966,15.52,15.54,15.42,15.52,786,4254
07/14/1966,15.42,15.57,15.4,15.42,769,4147
07/15/1966,15.42,15.52,15.35,15.52,727,3988
07/18/1966,15.6,16.05,15.6,16.04,754,4075
07/19/1966,16.08,16.14,15.94,16.04,787,3917
07/20/1966,15.99,16.09,15.87,15.89,1068,3741
07/21/1966,15.85,15.86,15.72,15.81,765,3625
07/22/1966,15.76,15.82,15.68,15.71,606,3546
07/25/1966,15.97,16.15,15.97,16.11,575,3507
07/26/1966,16.06,16.11,15.8,15.84,491,3539
07/27/1966,15.62,15.71,15.47,15.5,618,3472
07/28/1966,15.61,15.65,15.57,15.64,932,3443
07/29/1966,15.5,15.81,15.47,15.71,426,3537
08/01/1966,15.71,15.82,15.6,15.65,586,3569
08/02/1966,15.56,15.9,15.54,15.87,596,3502
08/03/1966,16.02,16.27,15.95,16.22,902,3610
08/04/1966,16.12,16.26,16.12,16.2,1261,3556
08/05/1966,16.22,16.42,16.21,16.37,752,3368
08/08/1966,16.39,16.6,16.31,16.59,1034,3247
08/09/1966,16.58,16.75,16.52,16.62,1054,3234
08/10/1966,16.52,16.63,16.4,16.43,1332,3218
08/11/1966,17.07,17.25,16.8,17.12,975,3268
08/12/1966,16.97,17.12,16.84,16.97,1378,3306
08/15/1966,16.92,17.05,16.87,17.02,1042,3269
08/16/1966,17.07,17.11,16.99,17.03,739,3323
08/17/1966,17.01,17.42,16.96,17.2,953,3430
08/18/1966,17.26,17.32,16.9,16.94,1502,3674
08/19/1966,16.82,16.82,16.59,16.63,1120,3698
08/22/1966,16.6,16.93,16.54,16.79,1081,3817
08/23/1966,16.95,17.13,16.91,17.1,363,4358
08/24/1966,17.12,17.27,17.08,17.11,654,4331
08/25/1966,17.1,17.11,16.88,16.89,605,4407
08/26/1966,16.75,16.98,16.7,16.97,614,4417
08/29/1966,16.95,16.95,16.7,16.73,457,4446
08/30/1966,16.75,16.75,16.38,16.55,670,4439
08/31/1966,16.6,16.68,16.45,16.55,1021,4204
09/01/1966,16.55,16.68,16.53,16.62,543,4251
09/02/1966,16.59,16.65,16.46,16.51,326,4322
09/06/1966,16.5,16.58,16.39,16.46,513,4331
09/07/1966,16.45,16.65,16.44,16.61,412,4339
09/08/1966,16.59,16.75,16.59,16.69,662,4341
09/09/1966,16.69,16.89,16.59,16.85,491,4307
09/12/1966,15.85,16.05,15.85,15.85,685,4233
09/13/1966,15.9,16,15.68,16,520,4196
09/14/1966,16,16.04,15.9,16,1068,4021
09/15/1966,16.03,16.03,15.75,15.75,696,4148
09/16/1966,15.73,15.75,15.51,15.69,545,4162
09/19/1966,15.69,15.69,15.4,15.45,947,4101
09/20/1966,15.47,15.64,15.39,15.62,863,4082
09/21/1966,15.63,15.66,15.35,15.35,933,3898
09/22/1966,15.39,15.39,15.24,15.34,962,3726
09/23/1966,15.31,15.31,15.18,15.26,622,4110
09/26/1966,15.29,15.35,15.11,15.22,551,4213
09/27/1966,15.27,15.37,15.23,15.23,604,4246
09/28/1966,15.19,15.19,15.01,15.02,497,4322
09/29/1966,15.02,15.23,15.02,15.19,1039,4554
09/30/1966,15.17,15.35,15.15,15.28,571,4570
10/03/1966,15.32,15.34,15.2,15.2,659,4667
10/04/1966,15.15,15.15,14.97,14.99,423,4623
10/05/1966,14.97,14.97,14.9,14.92,851,4494
10/06/1966,14.9,14.91,14.86,14.87,569,4356
10/07/1966,14.87,14.92,14.81,14.9,592,4459
10/10/1966,14.93,14.95,14.88,14.9,814,4491
10/11/1966,14.92,15.14,14.87,15.05,639,4578
10/12/1966,14.92,15,14.85,14.86,796,4516
10/13/1966,14.92,14.97,14.84,14.91,1116,4797
10/14/1966,14.92,14.98,14.92,14.95,404,4753
10/17/1966,15.07,15.12,15.03,15.09,421,4730
10/18/1966,15.12,15.12,14.98,15,704,4715
10/19/1966,15.01,15.01,14.91,14.96,608,4812
10/20/1966,14.94,15.03,14.92,15,434,4883
10/21/1966,15.02,15.07,14.99,15.06,554,4866
10/24/1966,15.02,15.02,14.91,14.92,548,4912
10/25/1966,15.02,15.1,14.96,15.08,557,4861
10/26/1966,15.17,15.21,15.12,15.14,739,4904
10/27/1966,15.12,15.16,15.08,15.09,1033,4833
10/28/1966,15.06,15.07,15,15.02,958,4571
10/31/1966,14.94,15.06,14.94,15.05,579,4549
11/01/1966,15.07,15.07,14.9,14.93,453,4444
11/02/1966,14.9,14.95,14.88,14.95,758,4261
11/03/1966,14.95,14.99,14.92,14.99,319,4227
11/04/1966,15.01,15.03,14.96,14.98,464,4076
11/07/1966,14.99,15,14.86,14.91,630,4125
11/09/1966,14.92,15.03,14.9,14.96,341,4057
11/10/1966,14.93,14.93,14.85,14.86,319,3981
11/11/1966,14.9,14.94,14.87,14.94,340,3900
11/14/1966,14.93,15.01,14.93,14.96,387,3801
11/15/1966,14.99,14.99,14.92,14.96,233,3772
11/16/1966,14.95,15.04,14.92,15.02,192,3692
11/17/1966,15.01,15.04,14.96,14.96,437,3685
11/18/1966,14.97,14.98,14.88,14.95,233,3596
11/21/1966,14.97,14.97,14.87,14.88,348,3434
11/22/1966,14.87,14.89,14.82,14.88,450,3245
11/23/1966,14.85,14.85,14.79,14.81,273,3660
11/25/1966,14.8,14.8,14.64,14.68,347,3555
11/28/1966,14.66,14.66,14.55,14.59,507,3511
11/29/1966,14.64,14.72,14.64,14.69,329,3578
11/30/1966,14.71,14.78,14.71,14.77,533,3749
12/01/1966,14.78,14.79,14.73,14.78,423,3886
12/02/1966,14.81,14.86,14.78,14.79,331,3944
12/05/1966,14.81,14.81,14.7,14.75,369,3972
12/06/1966,14.72,14.74,14.64,14.66,257,3973
12/07/1966,14.62,14.65,14.59,14.61,321,3912
12/08/1966,14.63,14.78,14.63,14.73,310,3957
12/09/1966,14.75,14.77,14.7,14.75,327,4066
12/12/1966,14.7,14.75,14.7,14.75,307,4087
12/13/1966,14.76,14.81,14.75,14.81,143,4067
12/14/1966,14.8,14.8,14.73,14.76,461,4116
12/15/1966,14.74,14.75,14.67,14.68,433,4066
12/16/1966,14.69,14.72,14.63,14.72,432,4031
12/19/1966,14.72,14.76,14.65,14.66,358,4007
12/20/1966,14.66,14.66,14.58,14.64,333,4036
12/21/1966,14.62,14.62,14.55,14.57,494,3967
12/22/1966,14.54,14.61,14.51,14.57,582,3679
12/23/1966,14.55,14.56,14.51,14.54,269,4985
12/27/1966,14.52,14.54,14.5,14.53,176,4998
12/28/1966,14.55,14.57,14.52,14.52,265,4980
12/29/1966,14.52,14.52,14.4,14.41,341,4935
12/30/1966,14.4,14.45,14.35,14.44,978,5157
01/03/1967,14.45,14.5,14.44,14.49,495,5019
01/04/1967,14.49,14.51,14.42,14.51,499,5075
01/05/1967,14.5,14.51,14.39,14.41,459,5071
01/06/1967,14.37,14.37,14.34,14.36,330,4976
01/09/1967,14.33,14.34,14.3,14.31,400,4860
01/10/1967,14.29,14.3,14.1,14.12,360,4873
01/11/1967,14.12,14.29,14.09,14.27,1027,4926
01/12/1967,14.3,14.37,14.2,14.34,709,4845
01/13/1967,14.34,14.35,14.24,14.26,1054,4793
01/16/1967,14.23,14.25,14.15,14.16,631,4723
01/17/1967,14.12,14.22,14.11,14.21,402,4622
01/18/1967,14.22,14.28,14.17,14.23,354,4670
01/19/1967,14.26,14.31,14.23,14.29,644,4561
01/20/1967,14.29,14.42,14.28,14.37,521,4583
01/23/1967,14.36,14.43,14.36,14.41,574,4473
01/24/1967,14.43,14.48,14.38,14.39,509,4394
01/25/1967,14.34,14.34,14.2,14.22,546,4278
01/26/1967,14.22,14.4,14.19,14.39,708,4186
01/30/1967,14.41,14.5,14.41,14.43,604,4128
01/31/1967,14.42,14.42,14.28,14.29,741,4123
02/01/1967,14.26,14.3,14.22,14.28,494,3924
02/02/1967,14.3,14.34,14.27,14.33,405,3907
02/03/1967,14.3,14.32,14.28,14.29,383,3862
02/06/1967,14.28,14.3,14.24,14.29,246,3845
02/07/1967,14.31,14.31,14.25,14.29,360,3638
02/08/1967,14.29,14.32,14.26,14.28,319,3575
02/09/1967,14.25,14.27,14.21,14.27,259,3518
02/10/1967,14.25,14.25,14.13,14.16,267,3476
02/13/1967,14.13,14.14,14.05,14.07,429,3272
02/14/1967,14.05,14.09,14.04,14.07,416,3162
02/15/1967,14.08,14.11,14.08,14.1,300,3086
02/16/1967,14.09,14.15,14.07,14.15,345,3028
02/17/1967,14.2,14.22,14.15,14.16,305,2945
02/20/1967,14.25,14.33,14.25,14.31,281,2848
02/21/1967,14.3,14.35,14.3,14.35,708,2893
02/23/1967,14.31,14.36,14.31,14.33,503,4673
02/24/1967,14.32,14.33,14.25,14.29,598,4650
02/27/1967,14.3,14.31,14.2,14.23,382,4539
02/28/1967,14.21,14.22,14.16,14.17,536,4385
03/01/1967,14.18,14.33,14.14,14.32,479,4365
03/02/1967,14.35,14.35,14.27,14.28,630,4531
03/03/1967,14.25,14.27,14.23,14.24,397,4433
03/06/1967,14.27,14.32,14.27,14.32,296,4472
03/07/1967,14.32,14.44,14.3,14.43,272,4368
03/08/1967,14.42,14.46,14.36,14.36,670,4292
03/09/1967,14.34,14.43,14.31,14.42,561,4330
03/10/1967,14.42,14.5,14.42,14.44,584,4390
03/13/1967,14.45,14.5,14.42,14.48,432,4402
03/14/1967,14.47,14.56,14.46,14.51,537,4354
03/15/1967,14.52,14.54,14.48,14.54,625,4313
03/16/1967,14.54,14.55,14.49,14.51,263,4291
03/17/1967,14.51,14.52,14.44,14.51,372,4124
03/20/1967,14.47,14.5,14.46,14.47,437,3998
03/21/1967,14.38,14.42,14.33,14.4,483,3858
03/22/1967,14.4,14.42,14.36,14.36,635,3734
03/23/1967,14.37,14.38,14.34,14.38,320,3774
03/27/1967,14.37,14.37,14.34,14.34,165,3797
03/28/1967,14.35,14.35,14.31,14.31,199,3742
03/29/1967,14.29,14.3,14.23,14.29,312,3667
03/30/1967,14.35,14.4,14.35,14.37,430,3592
03/31/1967,14.4,14.41,14.33,14.41,218,3639
04/03/1967,14.38,14.4,14.38,14.38,414,3536
04/04/1967,14.4,14.41,14.36,14.4,151,3535
04/05/1967,14.4,14.49,14.4,14.48,249,3571
04/06/1967,14.48,14.54,14.47,14.53,893,3205
04/07/1967,14.52,14.55,14.47,14.48,362,3085
04/10/1967,14.45,14.48,14.4,14.4,250,3007
04/11/1967,14.36,14.43,14.36,14.43,235,2928
04/12/1967,14.4,14.44,14.3,14.34,336,2728
04/13/1967,14.31,14.37,14.3,14.34,803,2440
04/14/1967,14.35,14.43,14.34,14.41,458,2335
04/17/1967,14.37,14.43,14.37,14.39,271,2301
04/18/1967,14.4,14.43,14.39,14.42,171,2243
04/19/1967,14.42,14.44,14.39,14.42,221,2170
04/20/1967,14.43,14.44,14.4,14.4,365,1987
04/21/1967,14.4,14.41,14.37,14.39,227,1920
04/24/1967,14.41,14.42,14.33,14.34,288,5130
04/25/1967,14.34,14.34,14.28,14.3,257,5127
04/26/1967,14.31,14.36,14.3,14.36,422,5121
04/27/1967,14.36,14.36,14.17,14.22,459,5145
04/28/1967,14.19,14.23,14.14,14.22,679,5227
05/01/1967,14.16,14.23,14.16,14.23,742,5329
05/02/1967,14.23,14.29,14.22,14.28,242,5317
05/03/1967,14.28,14.33,14.28,14.32,562,5128
05/04/1967,14.34,14.35,14.29,14.33,268,5081
05/05/1967,14.33,14.34,14.3,14.3,158,5087
05/08/1967,14.32,14.34,14.26,14.28,307,5112
05/09/1967,14.29,14.33,14.29,14.31,451,5091
05/10/1967,14.32,14.33,14.29,14.29,314,5172
05/11/1967,14.27,14.3,14.26,14.27,169,5053
05/12/1967,14.28,14.31,14.28,14.3,292,5032
05/15/1967,14.28,14.29,14.25,14.28,632,4834
05/16/1967,14.28,14.28,14.24,14.27,258,4793
05/17/1967,14.26,14.31,14.24,14.3,263,4802
05/18/1967,14.29,14.34,14.28,14.33,426,4716
05/19/1967,14.38,14.42,14.37,14.38,466,4555
05/22/1967,14.38,14.38,14.34,14.37,626,4554
05/23/1967,14.38,14.44,14.38,14.43,378,4437
05/24/1967,14.45,14.45,14.33,14.35,798,4266
05/25/1967,14.31,14.32,14.29,14.31,510,4204
05/26/1967,14.32,14.33,14.27,14.28,455,4242
05/29/1967,14.27,14.27,14.23,14.25,296,4232
05/31/1967,14.27,14.31,14.23,14.24,338,4146
06/01/1967,14.24,14.28,14.23,14.26,422,4220
06/02/1967,14.26,14.28,14.24,14.26,489,4462
06/05/1967,14.43,14.63,14.38,14.4,265,4418
06/06/1967,14.38,14.4,14.29,14.33,824,4321
06/07/1967,14.26,14.3,14.23,14.24,456,4186
06/08/1967,14.25,14.25,14.15,14.17,384,4069
06/09/1967,14.13,14.13,14.05,14.09,485,4042
06/12/1967,14.05,14.05,14.02,14.03,835,3798
06/13/1967,14.03,14.07,14.02,14.02,853,3278
06/14/1967,14.01,14.01,13.91,13.91,321,3265
06/15/1967,13.88,13.9,13.81,13.84,525,3189
06/16/1967,13.83,13.88,13.83,13.87,476,3128
06/19/1967,13.88,13.88,13.82,13.83,328,3011
06/20/1967,13.82,13.83,13.78,13.78,345,2792
06/21/1967,13.78,13.78,13.67,13.67,298,2680
06/22/1967,13.67,13.67,13.6,13.63,399,2548
06/23/1967,13.64,13.71,13.63,13.7,186,2409
06/26/1967,13.67,13.67,13.64,13.66,281,2415
06/27/1967,13.64,13.67,13.63,13.63,302,2567
06/28/1967,13.61,13.61,13.47,13.47,350,2666
06/29/1967,13.44,13.44,13.27,13.27,593,2814
06/30/1967,13.22,13.44,13.22,13.28,606,2958
07/03/1967,13.25,13.26,13.21,13.22,797,2884
07/05/1967,13.2,13.2,12.99,12.99,300,2907
07/06/1967,13.03,13.14,13.03,13.14,625,3021
07/07/1967,13.17,13.2,13.11,13.13,594,2951
07/10/1967,13.13,13.21,13.04,13.06,330,2967
07/11/1967,13.05,13.08,12.96,12.98,390,2934
07/12/1967,12.94,12.95,12.85,12.91,363,2994
07/13/1967,12.91,13.02,12.9,13.01,533,2912
07/14/1967,13.07,13.09,13.05,13.09,531,2818
07/17/1967,13.07,13.09,13.02,13.09,663,2624
07/18/1967,13.07,13.16,13.05,13.07,286,2633
07/19/1967,13.06,13.06,13,13.03,353,2505
07/20/1967,13.04,13.04,12.96,12.97,282,2423
07/21/1967,12.97,12.97,12.89,12.92,494,2241
07/24/1967,12.86,12.89,12.8,12.84,172,1637
07/25/1967,12.85,12.86,12.81,12.83,117,1632
07/26/1967,12.86,12.94,12.85,12.9,257,1626
07/27/1967,12.91,13,12.91,12.95,337,1654
07/28/1967,12.95,12.96,12.91,12.95,274,1753
07/31/1967,12.91,12.92,12.89,12.91,259,1820
08/01/1967,12.88,12.99,12.86,12.99,337,1682
08/02/1967,12.99,13.01,12.96,12.98,255,1869
08/03/1967,13,13.13,12.99,13.13,398,1905
08/04/1967,13.12,13.16,13.09,13.14,347,1894
08/07/1967,13.13,13.32,13.08,13.31,367,2027
08/08/1967,13.33,13.47,13.29,13.45,730,1931
08/09/1967,13.41,13.43,13.34,13.36,680,1952
08/10/1967,13.33,13.33,13.26,13.29,458,1924
08/11/1967,13.3,13.31,13.22,13.27,483,1866
08/14/1967,13.28,13.31,13.19,13.22,323,1887
08/15/1967,13.2,13.32,13.2,13.3,490,1881
08/16/1967,13.3,13.38,13.3,13.36,476,2025
08/17/1967,13.4,13.49,13.4,13.42,458,2046
08/18/1967,13.45,13.49,13.43,13.47,399,2066
08/21/1967,13.47,13.47,13.28,13.31,259,2073
08/22/1967,13.3,13.33,13.22,13.25,408,1981
08/23/1967,13.2,13.24,13.07,13.08,342,2216
08/24/1967,13.06,13.17,13.06,13.16,218,2241
08/25/1967,13.16,13.33,13.15,13.29,240,2293
08/28/1967,13.26,13.3,13.18,13.22,266,2236
08/29/1967,13.21,13.25,13.18,13.2,183,2257
08/30/1967,13.25,13.3,13.22,13.26,116,2257
08/31/1967,13.27,13.32,13.22,13.24,635,2328
09/01/1967,13.23,13.23,13.15,13.16,394,2220
09/05/1967,13.16,13.17,13.09,13.13,375,2128
09/06/1967,13.13,13.27,13.13,13.26,303,2172
09/07/1967,13.25,13.25,13.16,13.17,462,2191
09/08/1967,13.18,13.23,13.14,13.21,213,2155
09/11/1967,13.2,13.27,13.19,13.22,220,2133
09/12/1967,13.17,13.22,13.17,13.2,284,2128
09/13/1967,13.21,13.25,13.18,13.19,110,2142
09/14/1967,13.18,13.2,13.14,13.17,178,2177
09/15/1967,13.17,13.18,13.15,13.17,162,2149
09/18/1967,13.17,13.23,13.14,13.22,125,2133
09/19/1967,13.28,13.32,13.26,13.29,217,2152
09/20/1967,13.29,13.31,13.26,13.28,371,2265
09/21/1967,13.26,13.26,13.17,13.18,418,2244
09/22/1967,13.17,13.2,13.11,13.12,379,2222
09/25/1967,12.85,12.88,12.79,12.79,308,2584
09/26/1967,12.83,12.83,12.76,12.78,355,2637
09/27/1967,12.81,12.82,12.73,12.76,307,2691
09/28/1967,12.74,12.74,12.66,12.72,308,2760
09/29/1967,12.68,12.71,12.64,12.67,450,2780
10/02/1967,12.63,12.64,12.57,12.59,343,2832
10/03/1967,12.58,12.64,12.57,12.64,318,2820
10/04/1967,12.65,12.68,12.62,12.64,373,2913
10/05/1967,12.56,12.6,12.51,12.52,391,2912
10/06/1967,12.53,12.58,12.53,12.58,613,3033
10/09/1967,12.58,12.64,12.55,12.63,255,3052
10/10/1967,12.64,12.67,12.61,12.64,230,3047
10/11/1967,12.62,12.76,12.59,12.71,304,3135
10/12/1967,12.69,12.76,12.65,12.65,51,3145
10/13/1967,12.64,12.64,12.58,12.59,424,3163
10/16/1967,12.6,12.6,12.57,12.6,579,3080
10/17/1967,12.61,12.61,12.56,12.57,295,2968
10/18/1967,12.56,12.56,12.53,12.53,507,3060
10/19/1967,12.51,12.52,12.45,12.45,420,2906
10/20/1967,12.44,12.44,12.37,12.4,464,2907
10/23/1967,12.39,12.42,12.37,12.38,517,2951
10/24/1967,12.38,12.38,12.33,12.34,475,2877
10/25/1967,12.35,12.36,12.31,12.36,572,2968
10/26/1967,12.36,12.44,12.36,12.41,458,2825
10/27/1967,12.41,12.41,12.34,12.36,361,2906
10/30/1967,12.36,12.36,12.28,12.29,374,2923
10/31/1967,12.27,12.32,12.24,12.32,286,2858
11/01/1967,12.3,12.3,12.21,12.23,434,2942
11/02/1967,12.23,12.33,12.23,12.23,392,2810
11/03/1967,12.24,12.26,12.21,12.23,411,2856
11/06/1967,12.21,12.24,12.2,12.24,330,2862
11/07/1967,12.23,12.28,12.23,12.25,289,2768
11/08/1967,12.26,12.35,12.26,12.35,174,2834
11/09/1967,12.36,12.4,12.32,12.34,493,2852
11/10/1967,12.33,12.34,12.29,12.32,306,2810
11/13/1967,12.31,12.33,12.29,12.3,202,2800
11/14/1967,12.31,12.31,12.27,12.29,189,2746
11/15/1967,12.28,12.28,12.24,12.25,310,2727
11/16/1967,12.26,12.32,12.26,12.31,169,2668
11/17/1967,12.33,12.36,12.27,12.28,342,2684
11/20/1967,12.26,12.26,12.19,12.2,253,2692
11/21/1967,12.2,12.23,12.15,12.16,242,2684
11/22/1967,12.15,12.16,12.13,12.15,329,2644
11/24/1967,12.18,12.27,12.16,12.25,291,2970
11/27/1967,12.23,12.23,12.16,12.17,271,2992
11/28/1967,12.18,12.2,12.16,12.2,138,3021
11/29/1967,12.22,12.24,12.18,12.21,150,2989
11/30/1967,12.18,12.2,12.16,12.17,365,2923
12/01/1967,12.17,12.17,12.13,12.15,265,2937
12/04/1967,12.15,12.19,12.13,12.18,300,2916
12/05/1967,12.19,12.27,12.19,12.27,266,2798
12/06/1967,12.32,12.35,12.23,12.24,257,2858
12/07/1967,12.24,12.24,12.18,12.19,480,2898
12/08/1967,12.21,12.24,12.2,12.23,406,2860
12/11/1967,12.23,12.23,12.2,12.2,543,2792
12/12/1967,12.22,12.25,12.2,12.24,180,2805
12/13/1967,12.24,12.27,12.23,12.24,503,2685
12/14/1967,12.23,12.25,12.22,12.24,370,2675
12/15/1967,12.22,12.3,12.2,12.3,247,2603
12/18/1967,12.28,12.31,12.23,12.29,507,2481
12/19/1967,12.3,12.32,12.24,12.28,383,2478
12/20/1967,12.27,12.27,12.21,12.21,291,2353
12/21/1967,12.21,12.23,12.18,12.21,323,2219
12/22/1967,12.2,12.22,12.18,12.22,266,2116
12/26/1967,12.23,12.23,12.19,12.2,130,3591
12/27/1967,12.18,12.21,12.18,12.2,71,3568
12/28/1967,12.19,12.21,12.18,12.19,183,3544
12/29/1967,12.16,12.17,12.11,12.13,173,3520
01/02/1968,12.13,12.13,12.03,12.05,429,3544
01/03/1968,12.03,12.03,11.99,11.99,717,3472
01/04/1968,12.01,12.05,12,12.04,926,3531
01/05/1968,12.04,12.07,12.02,12.05,320,3503
01/08/1968,12.04,12.07,12.03,12.04,321,3459
01/09/1968,12.05,12.06,12.04,12.04,357,3548
01/10/1968,12.05,12.07,12.03,12.04,204,3546
01/11/1968,12.05,12.08,12.03,12.07,513,3501
01/12/1968,12.1,12.11,12.04,12.06,341,3579
01/15/1968,12.06,12.07,12.04,12.07,192,3599
01/16/1968,12.07,12.09,12.06,12.06,114,3657
01/17/1968,12.08,12.16,12.07,12.14,249,3704
01/18/1968,12.13,12.13,12.09,12.1,741,3531
01/19/1968,12.11,12.11,12.08,12.09,488,3437
01/22/1968,12.09,12.09,12.03,12.06,339,3391
01/23/1968,12.07,12.16,12.07,12.16,291,3302
01/24/1968,12.19,12.21,12.14,12.16,435,3252
01/25/1968,12.17,12.25,12.14,12.25,570,3095
01/26/1968,12.29,12.33,12.27,12.29,721,2952
01/29/1968,12.29,12.33,12.27,12.29,764,3137
01/30/1968,12.27,12.27,12.23,12.27,284,3068
01/31/1968,12.25,12.33,12.24,12.33,259,2988
02/01/1968,12.34,12.41,12.34,12.39,415,2958
02/02/1968,12.35,12.37,12.28,12.31,397,2889
02/05/1968,12.28,12.28,12.23,12.26,361,2748
02/06/1968,12.26,12.27,12.24,12.24,217,2667
02/07/1968,12.24,12.26,12.22,12.25,378,2603
02/08/1968,12.26,12.26,12.23,12.25,145,2560
02/09/1968,12.25,12.28,12.24,12.25,162,2549
02/13/1968,12.25,12.27,12.24,12.27,421,2367
02/14/1968,12.26,12.32,12.26,12.3,326,2255
02/15/1968,12.3,12.32,12.28,12.32,369,2117
02/16/1968,12.32,12.32,12.28,12.28,287,1974
02/19/1968,12.32,12.33,12.31,12.32,339,1958
02/20/1968,12.31,12.33,12.3,12.32,266,1910
02/21/1968,12.33,12.39,12.32,12.38,135,1876
02/23/1968,12.41,12.45,12.41,12.42,189,3935
02/26/1968,12.42,12.48,12.42,12.45,608,3898
02/27/1968,12.43,12.43,12.41,12.41,354,3976
02/28/1968,12.41,12.42,12.38,12.4,240,4009
02/29/1968,12.42,12.42,12.36,12.36,332,3990
03/01/1968,12.37,12.42,12.35,12.39,385,3856
03/04/1968,12.4,12.43,12.39,12.43,356,3912
03/05/1968,12.42,12.43,12.38,12.42,226,3922
03/06/1968,12.44,12.45,12.39,12.45,289,3879
03/07/1968,12.45,12.49,12.44,12.49,292,3950
03/08/1968,12.51,12.53,12.48,12.53,429,4040
03/11/1968,12.52,12.52,12.45,12.45,321,4126
03/12/1968,12.44,12.45,12.36,12.42,340,4097
03/13/1968,12.42,12.47,12.39,12.41,634,3886
03/14/1968,12.47,12.49,12.39,12.43,215,3902
03/15/1968,12.46,12.46,12.36,12.37,255,3882
03/18/1968,12.31,12.31,12.16,12.21,252,3890
03/19/1968,12.19,12.2,12.14,12.15,637,3834
03/20/1968,12.15,12.15,12.03,12.07,683,3887
03/21/1968,12.07,12.08,11.99,12.01,700,3946
03/22/1968,12.01,12.07,12.01,12.05,499,3950
03/25/1968,12.05,12.05,11.95,11.96,416,3853
03/26/1968,11.98,12.05,11.97,12.04,297,3866
03/27/1968,12.03,12.05,12.01,12.05,373,3761
03/28/1968,12.04,12.06,12.02,12.04,539,3703
03/29/1968,12.02,12.04,12.02,12.03,289,3605
04/01/1968,12.04,12.05,11.99,11.99,289,3474
04/02/1968,11.98,11.98,11.91,11.94,438,3445
04/03/1968,11.96,12.01,11.94,11.94,431,3441
04/04/1968,11.95,11.98,11.91,11.98,445,3257
04/05/1968,11.98,12,11.95,11.97,353,3188
04/08/1968,11.95,11.96,11.93,11.94,296,3104
04/10/1968,11.94,11.94,11.88,11.88,237,2985
04/11/1968,11.87,11.89,11.83,11.89,388,2893
04/15/1968,11.88,11.89,11.8,11.82,391,2881
04/16/1968,11.82,11.89,11.78,11.89,510,2672
04/17/1968,11.9,11.96,11.9,11.92,401,2538
04/18/1968,11.92,12.03,11.91,12.02,256,2499
04/19/1968,12.02,12.05,11.96,12.05,507,2411
04/22/1968,12.03,12.04,12,12.02,412,2411
04/23/1968,12.02,12.03,11.97,11.99,224,3581
04/24/1968,11.97,12.02,11.94,12.02,186,3637
04/25/1968,12,12.08,12,12.08,293,3684
04/26/1968,12.08,12.14,12.08,12.12,396,3667
04/29/1968,12.11,12.15,12.11,12.14,432,3587
04/30/1968,12.09,12.14,12.08,12.09,244,3629
05/01/1968,12.04,12.05,11.99,12.02,154,3669
05/02/1968,12.01,12.03,11.99,12.03,460,3815
05/03/1968,12.05,12.14,12.04,12.12,292,3844
05/06/1968,12.13,12.16,12.11,12.12,549,3846
05/07/1968,12.12,12.13,12.07,12.09,373,4027
05/08/1968,12.1,12.13,12.08,12.11,344,4057
05/09/1968,12.1,12.12,12.07,12.12,324,4122
05/10/1968,12.11,12.11,12.07,12.09,318,4198
05/13/1968,12.1,12.1,12.02,12.02,274,4223
05/14/1968,12,12.02,11.98,12.01,262,4193
05/15/1968,12.01,12.05,11.99,12.01,410,4155
05/16/1968,12.01,12.04,12.01,12.04,395,4086
05/17/1968,12.04,12.04,11.98,11.98,286,4012
05/20/1968,11.96,11.98,11.91,11.92,328,3997
05/21/1968,11.91,11.93,11.86,11.89,841,3975
05/22/1968,11.89,11.9,11.83,11.84,535,3940
05/23/1968,11.85,11.85,11.8,11.82,530,3760
05/24/1968,11.81,11.83,11.78,11.83,383,3792
05/27/1968,11.84,11.87,11.83,11.87,292,3798
05/28/1968,11.87,11.89,11.84,11.85,337,3720
05/29/1968,11.89,11.89,11.84,11.86,295,3707
05/31/1968,11.85,11.85,11.72,11.73,339,3605
06/03/1968,11.72,11.72,11.51,11.54,475,3514
06/04/1968,11.54,11.54,11.43,11.47,862,3271
06/05/1968,11.47,11.48,11.4,11.41,731,3116
06/06/1968,11.41,11.41,11.35,11.38,523,2955
06/07/1968,11.37,11.43,11.37,11.42,495,2792
06/10/1968,11.43,11.43,11.31,11.33,369,2688
06/11/1968,11.32,11.32,11.19,11.22,317,2632
06/12/1968,11.22,11.31,11.21,11.28,455,2567
06/13/1968,11.3,11.3,11.18,11.21,570,2470
06/14/1968,11.19,11.2,11.14,11.15,335,2475
06/17/1968,11.15,11.15,11.02,11.05,311,2429
06/18/1968,11.02,11.02,10.97,11.02,411,2318
06/19/1968,11.01,11.09,10.95,11.07,331,2261
06/20/1968,11.06,11.08,11,11.03,394,2236
06/21/1968,11.01,11.08,11.01,11.06,599,1971
06/24/1968,11.06,11.11,11.06,11.08,160,2351
06/25/1968,11.07,11.08,10.91,10.95,142,2388
06/26/1968,10.91,10.91,10.8,10.86,277,2398
06/27/1968,10.83,10.88,10.8,10.82,389,2423
06/28/1968,10.81,10.87,10.81,10.86,503,2468
07/01/1968,10.85,10.97,10.83,10.97,253,2528
07/02/1968,10.94,11,10.89,10.89,155,2538
07/03/1968,10.88,10.91,10.84,10.85,320,2535
07/05/1968,10.83,10.83,10.72,10.73,327,2615
07/08/1968,10.71,10.71,10.6,10.62,284,2669
07/09/1968,10.62,10.66,10.56,10.61,433,2546
07/10/1968,10.63,10.74,10.63,10.71,536,2661
07/11/1968,10.72,10.75,10.65,10.69,567,2637
07/12/1968,10.7,10.77,10.67,10.75,297,2639
07/15/1968,10.76,10.92,10.76,10.82,340,2582
07/16/1968,10.8,10.8,10.65,10.73,647,2486
07/17/1968,10.75,10.76,10.7,10.74,770,2528
07/18/1968,10.73,10.75,10.7,10.73,475,2429
07/19/1968,10.73,10.73,10.68,10.72,285,2460
07/22/1968,10.74,10.79,10.72,10.78,327,2443
07/23/1968,10.77,10.81,10.75,10.79,69,1394
07/24/1968,10.77,10.77,10.71,10.77,222,1384
07/25/1968,10.78,10.78,10.73,10.77,272,1352
07/26/1968,10.8,10.81,10.72,10.72,160,1271
07/29/1968,10.69,10.69,10.6,10.63,275,1244
07/30/1968,10.62,10.63,10.58,10.63,283,1221
07/31/1968,10.62,10.69,10.62,10.66,298,1147
08/01/1968,10.66,10.69,10.65,10.65,243,1166
08/02/1968,10.67,10.7,10.65,10.68,326,1154
08/05/1968,10.69,10.7,10.66,10.66,135,1157
08/06/1968,10.66,10.66,10.62,10.65,85,1155
08/07/1968,10.65,10.65,10.63,10.65,207,1188
08/08/1968,10.65,10.7,10.63,10.65,69,1186
08/09/1968,10.65,10.65,10.59,10.59,495,1243
08/12/1968,10.56,10.56,10.49,10.55,325,1285
08/13/1968,10.53,10.55,10.51,10.53,416,1423
08/14/1968,10.53,10.55,10.49,10.54,182,1456
08/15/1968,10.55,10.56,10.52,10.55,174,1439
08/16/1968,10.55,10.59,10.55,10.58,110,1479
08/19/1968,10.58,10.65,10.58,10.65,123,1434
08/20/1968,10.66,10.7,10.65,10.65,346,1329
08/21/1968,10.67,10.69,10.62,10.63,366,1306
08/22/1968,10.65,10.68,10.62,10.68,200,1298
08/23/1968,10.76,10.87,10.76,10.84,127,1872
08/26/1968,10.85,10.85,10.71,10.72,406,1867
08/27/1968,10.72,10.77,10.68,10.77,225,1872
08/28/1968,10.79,10.9,10.78,10.88,196,1808
08/29/1968,10.89,10.89,10.77,10.78,410,1855
08/30/1968,10.78,10.79,10.75,10.78,381,1901
09/03/1968,10.79,10.85,10.79,10.82,200,1888
09/04/1968,10.82,10.86,10.78,10.86,176,1952
09/05/1968,10.86,10.86,10.76,10.78,182,1959
09/06/1968,10.78,10.78,10.75,10.78,165,1959
09/09/1968,10.77,10.81,10.76,10.79,205,1973
09/10/1968,10.8,10.82,10.78,10.82,207,2018
09/11/1968,10.8,10.83,10.79,10.82,96,2022
09/12/1968,10.83,10.85,10.8,10.82,124,2008
09/13/1968,10.8,10.83,10.79,10.83,303,1968
09/16/1968,10.88,10.92,10.88,10.91,158,2004
09/17/1968,10.95,11.05,10.93,10.94,206,1937
09/18/1968,10.95,10.95,10.8,10.87,484,1978
09/19/1968,10.9,10.98,10.9,10.98,312,1894
09/20/1968,10.95,10.96,10.92,10.94,473,1886
09/23/1968,10.97,10.99,10.91,10.96,193,3475
09/24/1968,10.99,11.01,10.95,10.97,379,3471
09/25/1968,10.98,10.98,10.93,10.94,421,3471
09/26/1968,10.93,10.94,10.91,10.93,156,3435
09/27/1968,10.92,10.93,10.81,10.81,232,3511
09/30/1968,10.76,10.76,10.62,10.63,681,3493
10/01/1968,10.64,10.68,10.63,10.67,1024,3620
10/02/1968,10.68,10.73,10.66,10.67,494,3637
10/03/1968,10.64,10.75,10.64,10.73,361,3820
10/04/1968,10.71,10.74,10.68,10.73,332,3806
10/07/1968,10.75,10.78,10.75,10.76,369,3837
10/08/1968,10.76,10.76,10.66,10.67,265,3961
10/09/1968,10.68,10.69,10.61,10.64,743,4243
10/10/1968,10.63,10.65,10.61,10.63,699,4194
10/11/1968,10.65,10.68,10.61,10.68,314,4145
10/14/1968,10.67,10.8,10.67,10.78,244,4158
10/15/1968,10.75,10.8,10.72,10.79,585,4157
10/16/1968,10.8,10.89,10.8,10.86,356,4064
10/17/1968,10.9,10.91,10.8,10.81,859,4056
10/18/1968,10.8,10.83,10.74,10.83,628,4004
10/21/1968,10.81,10.87,10.79,10.87,490,4054
10/22/1968,10.87,10.87,10.78,10.82,536,4048
10/23/1968,10.82,10.87,10.82,10.83,866,4281
10/24/1968,10.84,10.86,10.74,10.75,617,4234
10/25/1968,10.75,10.8,10.73,10.8,553,4109
10/28/1968,10.82,10.86,10.8,10.85,438,3936
10/29/1968,10.86,10.91,10.84,10.91,321,3769
10/30/1968,10.92,11.09,10.92,11.03,483,3653
10/31/1968,11.01,11.07,10.93,11,993,3504
11/01/1968,11.03,11.05,10.94,10.98,504,3340
11/04/1968,10.99,11.08,10.98,11.03,330,3188
11/06/1968,11.05,11.23,11.05,11.21,475,3079
11/07/1968,11.21,11.36,11.21,11.36,637,2960
11/08/1968,11.38,11.38,11.28,11.33,828,2824
11/11/1968,11.36,11.41,11.23,11.24,565,2788
11/12/1968,11.22,11.46,11.19,11.42,643,2516
11/13/1968,11.46,11.56,11.44,11.45,694,2403
11/14/1968,11.51,11.68,11.41,11.44,660,2587
11/15/1968,11.46,11.59,11.44,11.52,796,2574
11/18/1968,11.53,11.63,11.51,11.59,273,2537
11/19/1968,11.6,11.75,11.55,11.74,273,2454
11/20/1968,11.74,11.74,11.6,11.64,418,2385
11/21/1968,11.56,11.74,11.54,11.7,296,2309
11/22/1968,11.69,11.7,11.55,11.64,576,2228
11/25/1968,11.62,11.66,11.44,11.53,608,3196
11/26/1968,11.53,11.57,11.44,11.53,451,3158
11/27/1968,11.57,11.62,11.54,11.56,195,3150
11/29/1968,11.55,11.6,11.49,11.49,160,3202
12/02/1968,11.49,11.49,11.42,11.44,248,3198
12/03/1968,11.43,11.51,11.4,11.51,393,3212
12/04/1968,11.53,11.72,11.53,11.71,603,3212
12/05/1968,11.79,11.92,11.78,11.89,584,3089
12/06/1968,11.93,12.04,11.93,12.03,540,3107
12/09/1968,12.06,12.08,11.95,12,596,3155
12/10/1968,12.03,12.03,11.9,11.99,579,3304
12/11/1968,12.02,12.22,12.02,12.18,1107,3571
12/12/1968,12.15,12.15,12.01,12.03,595,3565
12/13/1968,12.05,12.12,11.96,12.1,532,3628
12/16/1968,12.17,12.22,11.98,11.99,786,3549
12/17/1968,11.93,12.03,11.87,12.02,813,3606
12/18/1968,12.03,12.07,11.98,12.05,425,3640
12/19/1968,12.05,12.1,12.01,12.05,329,3649
12/20/1968,12.08,12.15,12.02,12.14,391,3548
12/23/1968,12.16,12.19,12.07,12.07,299,3945
12/24/1968,12.07,12.07,11.99,12.04,156,3967
12/26/1968,12.02,12.04,12,12.03,167,3989
12/27/1968,12.04,12.05,11.92,11.93,258,3982
12/30/1968,11.93,12.06,11.87,12.04,682,4199
12/31/1968,12.06,12.06,12.01,12.04,565,4328
01/02/1969,12.08,12.16,12.08,12.09,768,4310
01/03/1969,12.1,12.11,12.04,12.09,602,4484
01/06/1969,12.13,12.2,12.11,12.16,701,4499
01/07/1969,12.2,12.23,12.18,12.22,704,4459
01/08/1969,12.25,12.37,12.2,12.36,1129,4588
01/09/1969,12.38,12.46,12.31,12.36,878,4628
01/10/1969,12.36,12.36,12.18,12.21,1158,4626
01/13/1969,12.18,12.28,12.1,12.1,795,4801
01/14/1969,12.11,12.23,12.08,12.21,1032,4825
01/15/1969,12.19,12.21,12.14,12.16,856,5137
01/16/1969,12.15,12.17,12.11,12.12,681,5210
01/17/1969,12.18,12.18,12.04,12.09,838,5278
01/20/1969,12.06,12.12,12,12.11,750,5398
01/21/1969,12.14,12.14,11.96,12,811,5428
01/22/1969,11.98,12.02,11.94,11.99,761,5559
01/23/1969,11.98,12.05,11.96,12.04,619,5615
01/24/1969,12.04,12.21,12.04,12.1,1066,5686
01/27/1969,12.1,12.16,12.08,12.15,465,5585
01/28/1969,12.15,12.19,12.07,12.12,479,5540
01/29/1969,12.11,12.11,12.06,12.08,176,5560
01/30/1969,12.11,12.25,12.11,12.19,966,5552
01/31/1969,12.21,12.28,12.2,12.23,1028,5405
02/03/1969,12.21,12.25,12.15,12.24,571,5333
02/04/1969,12.26,12.33,12.24,12.3,726,5257
02/05/1969,12.31,12.34,12.22,12.23,493,5200
02/06/1969,12.2,12.28,12.2,12.27,581,5153
02/07/1969,12.26,12.31,12.25,12.27,557,5036
02/10/1969,12.28,12.33,12.27,12.3,694,4729
02/11/1969,12.3,12.34,12.2,12.24,659,4610
02/12/1969,12.24,12.24,12.13,12.15,575,4488
02/13/1969,12.18,12.31,12.18,12.29,619,4315
02/14/1969,12.29,12.32,12.21,12.22,702,4110
02/17/1969,12.26,12.4,12.26,12.37,904,3892
02/18/1969,12.36,12.51,12.36,12.51,961,3724
02/19/1969,12.56,12.64,12.54,12.56,1141,3660
02/20/1969,12.56,12.56,12.49,12.55,515,3634
02/24/1969,12.58,12.7,12.55,12.66,1110,5571
02/25/1969,12.67,12.69,12.59,12.59,878,5624
02/26/1969,12.58,12.61,12.52,12.53,1085,5672
02/27/1969,12.52,12.52,12.42,12.43,1385,6032
02/28/1969,12.45,12.65,12.45,12.59,1236,6225
03/03/1969,12.55,12.59,12.45,12.47,847,6358
03/04/1969,12.46,12.55,12.43,12.46,914,6406
03/05/1969,12.43,12.43,12.37,12.4,848,6429
03/06/1969,12.4,12.48,12.38,12.42,782,6485
03/07/1969,12.41,12.55,12.4,12.53,900,6484
03/10/1969,12.6,12.61,12.5,12.51,692,6523
03/11/1969,12.52,12.57,12.49,12.56,664,6548
03/12/1969,12.54,12.54,12.41,12.42,1262,6708
03/13/1969,12.39,12.47,12.32,12.38,1753,6600
03/14/1969,12.39,12.45,12.33,12.44,950,6608
03/17/1969,12.41,12.42,12.26,12.28,1336,6366
03/18/1969,12.22,12.26,12.17,12.2,1752,6291
03/19/1969,12.19,12.29,12.16,12.26,1366,6128
03/20/1969,12.29,12.29,12.22,12.25,1246,6065
03/21/1969,12.25,12.28,12.18,12.22,941,6097
03/24/1969,12.23,12.28,12.18,12.23,812,6053
03/25/1969,12.23,12.31,12.2,12.31,785,5934
03/26/1969,12.32,12.36,12.27,12.29,977,5836
03/27/1969,12.26,12.34,12.26,12.31,544,5830
03/28/1969,12.33,12.35,12.29,12.3,783,5684
04/01/1969,12.29,12.33,12.16,12.18,875,5585
04/02/1969,12.16,12.27,12.16,12.25,665,5437
04/03/1969,12.3,12.32,12.27,12.27,563,5307
04/07/1969,12.28,12.28,12.22,12.26,452,5161
04/08/1969,12.27,12.32,12.25,12.27,745,5192
04/09/1969,12.3,12.3,12.24,12.3,632,5030
04/10/1969,12.32,12.43,12.32,12.41,1401,4811
04/11/1969,12.41,12.44,12.36,12.38,682,4813
04/14/1969,12.38,12.41,12.32,12.32,559,4713
04/15/1969,12.31,12.37,12.28,12.37,783,4671
04/16/1969,12.34,12.37,12.3,12.32,589,4675
04/17/1969,12.3,12.31,12.25,12.27,510,4593
04/18/1969,12.27,12.36,12.27,12.34,625,4673
04/21/1969,12.35,12.39,12.31,12.34,361,4628
04/22/1969,12.33,12.41,12.29,12.39,804,4437
04/23/1969,12.37,12.43,12.29,12.41,568,4466
04/24/1969,12.41,12.43,12.37,12.41,422,4529
04/25/1969,12.44,12.5,12.43,12.49,808,4443
04/28/1969,12.5,12.58,12.5,12.57,1073,4584
04/29/1969,12.59,12.63,12.52,12.53,886,4843
04/30/1969,12.52,12.54,12.46,12.47,491,4881
05/01/1969,12.49,12.54,12.48,12.53,486,4912
05/02/1969,12.54,12.57,12.5,12.56,578,5131
05/05/1969,12.53,12.58,12.5,12.55,437,5152
05/06/1969,12.57,12.64,12.57,12.62,518,5220
05/07/1969,12.63,12.63,12.54,12.57,1121,5433
05/08/1969,12.54,12.55,12.51,12.54,561,5546
05/09/1969,12.54,12.57,12.51,12.51,912,5696
05/12/1969,12.49,12.51,12.41,12.43,766,5788
05/13/1969,12.42,12.47,12.39,12.44,717,5961
05/14/1969,12.45,12.5,12.43,12.45,524,5994
05/15/1969,12.45,12.45,12.4,12.4,462,6081
05/16/1969,12.42,12.42,12.31,12.33,1028,6186
05/19/1969,12.31,12.34,12.23,12.23,905,6235
05/20/1969,12.24,12.3,12.18,12.27,1216,6447
05/21/1969,12.28,12.28,11.99,12.04,2117,6349
05/22/1969,12.01,12.04,11.91,11.94,1287,6311
05/23/1969,11.96,12,11.84,11.85,728,6331
05/26/1969,11.85,11.96,11.82,11.86,1817,5569
05/27/1969,11.87,11.92,11.85,11.85,502,5476
05/28/1969,11.84,11.84,11.79,11.81,597,5457
05/29/1969,11.81,11.86,11.81,11.83,598,5308
06/02/1969,11.81,11.81,11.62,11.68,900,5084
06/03/1969,11.66,11.69,11.61,11.67,576,5115
06/04/1969,11.76,11.78,11.66,11.69,617,4798
06/05/1969,11.71,11.76,11.68,11.74,481,4689
06/06/1969,11.74,11.76,11.72,11.75,284,4550
06/09/1969,11.74,11.74,11.64,11.66,375,4501
06/10/1969,11.65,11.65,11.55,11.58,672,4316
06/11/1969,11.56,11.56,11.38,11.46,1080,3955
06/12/1969,11.46,11.55,11.38,11.54,777,3691
06/13/1969,11.54,11.54,11.45,11.49,355,3607
06/16/1969,11.48,11.54,11.48,11.53,291,3519
06/17/1969,11.53,11.59,11.5,11.58,419,3506
06/18/1969,11.58,11.64,11.52,11.63,749,3209
06/19/1969,11.64,11.71,11.63,11.69,644,2932
06/20/1969,11.7,11.72,11.64,11.67,356,2746
06/23/1969,11.63,11.69,11.59,11.67,297,2888
06/24/1969,11.66,11.69,11.64,11.64,270,2891
06/25/1969,11.65,11.71,11.64,11.7,402,2747
06/26/1969,11.69,11.73,11.67,11.68,354,2815
06/27/1969,11.67,11.73,11.67,11.73,255,2860
06/30/1969,11.76,11.83,11.76,11.82,484,2868
07/01/1969,11.86,11.91,11.86,11.88,618,2818
07/02/1969,11.89,11.93,11.86,11.92,382,2796
07/03/1969,11.91,11.93,11.84,11.9,524,2848
07/07/1969,11.9,11.91,11.86,11.88,277,2899
07/08/1969,11.87,11.88,11.84,11.86,307,2944
07/09/1969,11.86,11.88,11.85,11.87,243,2994
07/10/1969,11.86,11.86,11.7,11.71,857,3102
07/11/1969,11.73,11.75,11.67,11.71,382,3146
07/14/1969,11.7,11.73,11.66,11.67,245,3128
07/15/1969,11.65,11.65,11.61,11.64,179,3162
07/16/1969,11.64,11.75,11.63,11.75,375,3284
07/17/1969,11.75,11.86,11.75,11.86,518,3251
07/18/1969,11.87,11.91,11.85,11.88,562,3195
07/22/1969,11.88,11.91,11.85,11.9,296,3228
07/23/1969,11.89,11.89,11.87,11.89,63,1382
07/24/1969,11.88,11.88,11.79,11.81,157,1356
07/25/1969,11.77,11.91,11.72,11.91,205,1430
07/28/1969,11.91,11.98,11.9,11.92,242,1435
07/29/1969,11.91,11.94,11.88,11.89,134,1412
07/30/1969,11.92,11.93,11.88,11.88,235,1344
07/31/1969,11.92,12.08,11.91,12.06,316,1365
08/01/1969,12.09,12.11,12.01,12.06,349,1385
08/04/1969,12.06,12.19,12.04,12.12,317,1451
08/05/1969,12.13,12.16,12.06,12.1,227,1492
08/06/1969,12.11,12.11,12.03,12.1,306,1527
08/07/1969,12.12,12.27,12.12,12.22,595,1647
08/08/1969,12.22,12.24,12.09,12.12,449,1645
08/11/1969,12.1,12.22,12.09,12.18,266,1743
08/12/1969,12.19,12.3,12.15,12.3,317,1898
08/13/1969,12.34,12.36,12.29,12.3,413,1972
08/14/1969,12.31,12.55,12.26,12.54,747,1974
08/15/1969,12.53,12.58,12.45,12.46,435,1916
08/18/1969,12.44,12.6,12.42,12.56,428,1930
08/19/1969,12.54,12.56,12.44,12.47,494,2017
08/20/1969,12.46,12.53,12.39,12.46,470,2011
08/21/1969,12.45,12.75,12.45,12.71,739,1921
08/22/1969,12.7,12.7,12.59,12.61,407,1949
08/25/1969,12.63,12.63,12.47,12.48,377,3436
08/26/1969,12.47,12.69,12.47,12.65,368,3449
08/27/1969,12.68,12.76,12.67,12.76,323,3481
08/28/1969,12.77,12.82,12.72,12.78,181,3491
08/29/1969,12.79,12.79,12.69,12.71,259,3525
09/02/1969,12.75,12.76,12.71,12.75,170,3529
09/03/1969,12.75,12.75,12.62,12.68,376,3535
09/04/1969,12.68,12.71,12.58,12.61,296,3567
09/05/1969,12.6,12.68,12.59,12.68,239,3581
09/08/1969,12.67,12.68,12.62,12.66,149,3581
09/09/1969,12.65,12.74,12.63,12.66,492,3605
09/10/1969,12.63,12.9,12.62,12.87,679,3652
09/11/1969,12.86,13.05,12.86,13.04,957,3704
09/12/1969,13.1,13.22,13.08,13.12,1023,3898
09/15/1969,13.12,13.32,13.11,13.32,821,3892
09/16/1969,13.4,13.58,13.35,13.53,1038,3984
09/17/1969,13.56,13.59,13.35,13.43,1604,4130
09/18/1969,13.42,13.45,13.3,13.42,1228,4159
09/19/1969,13.48,13.88,13.48,13.76,1941,4064
09/22/1969,13.7,14.14,13.7,14.05,1692,4183
09/23/1969,14.01,14.09,13.74,13.75,1531,6241
09/24/1969,13.85,13.95,13.75,13.9,1297,6275
09/25/1969,13.92,14.09,13.9,14,1704,6531
09/26/1969,13.96,14.01,13.88,13.93,1562,6439
09/29/1969,13.96,14.07,13.95,13.97,844,6618
09/30/1969,13.98,13.98,13.82,13.88,1253,6798
10/01/1969,13.85,13.98,13.73,13.82,1698,7133
10/02/1969,13.88,14,13.86,13.99,1145,7230
10/03/1969,14.05,14.47,14.05,14.4,3442,7626
10/06/1969,14.45,14.63,14.32,14.51,2411,7777
10/07/1969,14.5,14.6,14.3,14.39,2712,7791
10/08/1969,14.36,14.58,14.3,14.58,2488,7772
10/09/1969,14.65,14.7,14.56,14.68,2941,7853
10/10/1969,14.8,14.8,14.47,14.48,3158,7771
10/13/1969,14.7,14.8,14.61,14.63,2039,8026
10/14/1969,14.6,14.75,14.52,14.6,1976,8258
10/15/1969,14.57,14.7,14.46,14.59,2264,8280
10/16/1969,14.57,14.67,14.49,14.53,1809,8592
10/17/1969,14.5,14.63,14.47,14.61,1550,8643
10/20/1969,14.64,15.01,14.64,14.98,4305,9045
10/21/1969,15,15.2,14.9,14.93,5569,9146
10/22/1969,14.91,15.02,14.76,14.8,4668,9421
10/23/1969,14.85,15.01,14.85,14.93,3063,9415
10/24/1969,14.97,15.13,14.97,15.09,2494,9279
10/27/1969,15.04,15.23,15.01,15.07,3371,9003
10/28/1969,15.08,15.22,15.05,15.14,2688,9127
10/29/1969,15.27,15.45,15.27,15.44,3502,8765
10/30/1969,15.53,15.53,15.37,15.37,2895,8639
10/31/1969,15.44,15.59,15.27,15.55,4034,8621
11/03/1969,15.7,15.7,15.58,15.66,2047,8428
11/04/1969,15.65,15.69,15.47,15.55,2504,8402
11/05/1969,15.55,15.85,15.47,15.82,3329,8084
11/06/1969,15.87,15.95,15.73,15.85,2924,8134
11/07/1969,15.85,16.1,15.85,16.09,2263,7829
11/10/1969,16.12,16.35,16.12,16.35,2429,7595
11/11/1969,16.39,16.42,16.17,16.23,4023,7516
11/12/1969,16.25,16.65,16.15,16.53,3920,7158
11/13/1969,16.55,16.84,16.15,16.2,6203,6968
11/14/1969,16.25,16.6,16.13,16.28,3081,6736
11/17/1969,16.25,16.27,15.9,16.1,3540,6406
11/18/1969,16.12,16.16,15.4,15.65,3906,6068
11/19/1969,15.65,15.75,15.25,15.42,4528,5535
11/20/1969,15.4,15.65,15.2,15.59,3094,5453
11/21/1969,15.58,15.74,15.38,15.45,2977,5183
11/24/1969,14.55,14.58,13.85,13.93,3525,6959
11/25/1969,13.95,14.15,13.55,14.02,3421,6944
11/26/1969,14.07,14.18,14,14.12,1247,6852
11/28/1969,14.1,14.26,13.98,14.03,1442,6832
12/01/1969,14,14.15,13.91,13.97,1332,6958
12/02/1969,14.01,14.24,13.95,14.21,1892,7112
12/03/1969,14.28,14.52,14.28,14.52,2600,7285
12/04/1969,14.69,14.69,14.36,14.42,3139,7276
12/05/1969,14.41,14.63,14.3,14.48,3130,7308
12/08/1969,14.49,14.6,14.35,14.54,1627,7334
12/09/1969,14.5,14.57,14.31,14.41,2417,7321
12/10/1969,14.35,14.35,14.05,14.05,3975,6972
12/11/1969,14,14.15,13.87,14.12,3233,6823
12/12/1969,14.12,14.22,14.08,14.21,2057,6803
12/15/1969,14.13,14.28,14.04,14.25,1794,6884
12/16/1969,14.3,14.37,14.1,14.3,1769,6854
12/17/1969,14.35,14.45,14.26,14.43,2100,6937
12/18/1969,14.45,14.5,14.2,14.23,2602,7494
12/19/1969,14.22,14.44,14.15,14.43,1753,7408
12/22/1969,14.34,14.46,14.32,14.32,1089,7322
12/23/1969,14.35,14.36,14.21,14.22,668,7231
12/24/1969,14.22,14.3,14.21,14.3,281,7318
12/29/1969,14.29,14.45,14.15,14.45,1302,7601
12/30/1969,14.46,14.59,14.37,14.4,1319,7715
12/31/1969,14.35,14.45,14.32,14.44,809,7753
01/05/1970,14.44,14.55,14.34,14.37,1044,7885
01/06/1970,14.41,14.57,14.38,14.54,1125,7983
01/07/1970,14.65,14.9,14.56,14.88,2931,8180
01/08/1970,14.9,15.02,14.85,14.94,2649,8352
01/09/1970,14.98,15.05,14.88,14.95,2295,8572
01/12/1970,14.91,15.17,14.91,15.16,2430,8790
01/13/1970,15.15,15.17,14.92,15,3592,9063
01/14/1970,14.93,15.06,14.8,14.84,2899,9316
01/15/1970,14.82,14.97,14.8,14.97,2007,9497
01/16/1970,14.97,15,14.84,14.87,1678,9583
01/19/1970,14.88,14.96,14.86,14.96,1116,9632
01/20/1970,14.94,14.94,14.74,14.79,2356,9839
01/21/1970,14.8,15.01,14.8,14.98,2091,9987
01/22/1970,14.99,15.09,14.98,15.02,2047,9882
01/23/1970,15.08,15.24,15.05,15.22,2563,9831
01/26/1970,15.2,15.28,15.12,15.15,1634,9681
01/27/1970,15.14,15.19,15.02,15.05,1885,9543
01/28/1970,15.06,15.08,14.93,14.96,2048,9350
01/29/1970,14.95,15.15,14.95,15.14,1764,9102
01/30/1970,15.18,15.26,15.13,15.22,1723,8897
02/02/1970,15.25,15.36,15.15,15.33,2371,8372
02/03/1970,15.36,15.54,15.35,15.5,2370,8149
02/04/1970,15.53,15.6,15.42,15.44,2535,7934
02/05/1970,15.48,15.85,15.48,15.85,4305,7647
02/06/1970,15.93,16.05,15.78,15.9,3970,7551
02/09/1970,15.92,16.1,15.92,15.97,1948,7410
02/10/1970,15.9,16.2,15.9,16.19,3140,7353
02/11/1970,16.3,16.54,16.25,16.54,3742,6995
02/12/1970,16.65,16.65,16.43,16.56,2650,7144
02/13/1970,16.5,16.67,16.25,16.66,3418,7254
02/16/1970,16.7,16.93,16.53,16.86,4545,7194
02/17/1970,16.83,17.05,16.7,16.95,4352,6775
02/18/1970,16.87,17.13,16.85,17,3528,6676
02/19/1970,17.02,17.2,17,17.07,2935,6181
02/20/1970,17.12,17.27,16.99,17.23,3682,6023
02/24/1970,17.58,17.75,17.53,17.71,3037,9064
02/25/1970,17.79,17.79,17.44,17.5,3970,9298
02/26/1970,17.32,17.46,17.16,17.26,4663,9348
02/27/1970,17.26,17.51,17.26,17.49,3281,9391
03/02/1970,17.69,18.03,17.69,17.99,4686,9554
03/03/1970,18.09,18.24,17.74,17.99,5154,9785
03/04/1970,17.84,17.88,17.59,17.64,4763,9596
03/05/1970,17.54,17.83,17.54,17.83,2931,9874
03/06/1970,17.84,17.84,17.55,17.57,2808,9746
03/09/1970,17.44,17.44,16.94,16.98,6027,9344
03/10/1970,16.99,17.26,16.74,16.74,5920,9553
03/11/1970,16.89,17.08,16.71,17.05,4923,9894
03/12/1970,17.11,17.34,17.11,17.26,4595,9965
03/13/1970,17.41,17.41,17.24,17.31,3641,10310
03/16/1970,17.44,17.44,17.07,17.09,3119,10248
03/17/1970,17.04,17.35,17.04,17.34,3943,10609
03/18/1970,17.4,17.86,17.4,17.76,6680,10734
03/19/1970,17.78,17.82,17.29,17.38,7222,11024
03/20/1970,17.49,17.62,17.39,17.5,3704,11189
03/23/1970,17.59,17.59,17.37,17.46,3640,11264
03/24/1970,17.39,17.44,17.14,17.2,4494,11184
03/25/1970,17.15,17.49,17.09,17.49,5303,11230
03/26/1970,17.44,17.56,17.29,17.32,4512,11304
03/30/1970,17.34,17.47,17.24,17.47,3367,10901
03/31/1970,17.49,17.54,17.34,17.5,4068,11253
04/01/1970,17.54,17.81,17.54,17.81,6200,11455
04/02/1970,17.79,17.89,17.59,17.64,6054,11353
04/03/1970,17.84,17.99,17.79,17.92,6993,10424
04/06/1970,17.89,18.24,17.75,18.21,7222,10806
04/07/1970,18.22,18.33,18.05,18.05,6044,10750
04/08/1970,18.07,18.42,17.99,18.37,7118,11043
04/09/1970,18.49,18.61,18.38,18.42,6703,10834
04/10/1970,18.49,18.97,18.45,18.89,7316,10259
04/13/1970,19.04,19.49,19.04,19.45,7685,10155
04/14/1970,19.54,19.54,19.03,19.22,7934,9946
04/15/1970,19.22,19.3,18.74,18.81,10269,9519
04/16/1970,19.04,19.79,19,19.59,9425,9308
04/17/1970,19.59,19.72,19.34,19.43,7058,9196
04/20/1970,19.44,19.65,19.24,19.24,6461,8885
04/21/1970,19.19,19.35,18.99,19.29,7076,8748
04/22/1970,19.32,19.39,18.74,18.85,7464,8552
04/23/1970,18.75,19.1,18.62,19.07,7710,11829
04/24/1970,19.3,19.32,18.93,19.02,6823,11667
04/27/1970,18.88,18.98,18.47,18.55,5920,11568
04/28/1970,18.55,18.78,18.48,18.55,6503,11606
04/29/1970,18.45,18.53,18.29,18.42,4678,11552
04/30/1970,18.5,18.86,18.5,18.79,4459,11406
05/01/1970,18.78,18.83,18.63,18.7,3272,11562
05/04/1970,18.8,18.9,18.58,18.58,3912,11821
05/05/1970,18.6,18.7,18.35,18.52,5264,12067
05/06/1970,18.52,18.52,18.13,18.14,6645,12137
05/07/1970,18.06,18.35,18,18.3,7083,12001
05/08/1970,18.35,18.35,18.17,18.29,3904,12143
05/11/1970,18.28,18.38,18.21,18.28,3662,12339
05/12/1970,18.29,18.29,18.07,18.12,3844,12531
05/13/1970,18.05,18.08,17.75,17.78,6446,11569
05/14/1970,17.69,17.95,17.69,17.9,6097,11368
05/15/1970,17.98,18.21,17.92,18.19,6521,11505
05/18/1970,18.27,18.27,17.95,17.96,5074,11626
05/19/1970,18.02,18.11,17.92,18.01,4280,11963
05/20/1970,18.03,18.31,18.02,18.25,4909,11713
05/21/1970,18.3,18.7,18.3,18.7,8113,11670
05/22/1970,18.7,18.92,18.57,18.85,8747,11452
05/25/1970,18.85,18.89,18.62,18.72,5608,11863
05/26/1970,18.64,18.81,18.46,18.58,7641,11693
05/27/1970,18.65,18.79,18.52,18.76,7878,12143
05/28/1970,18.85,18.92,18.54,18.59,9784,11219
06/01/1970,18.55,18.55,18.23,18.32,6898,10813
06/02/1970,18.2,18.36,18.1,18.1,6776,10715
06/03/1970,18.11,18.2,18,18.11,5815,10840
06/04/1970,18.15,18.3,18.13,18.29,4570,10504
06/05/1970,18.33,18.38,18.2,18.24,2923,10515
06/08/1970,18.2,18.6,18.03,18.56,6735,10316
06/09/1970,18.7,18.7,18.4,18.42,6360,10291
06/10/1970,18.35,18.66,18.26,18.65,6252,9851
06/11/1970,18.7,18.8,18.47,18.51,5954,9303
06/12/1970,18.55,18.67,18.39,18.67,4269,9030
06/15/1970,18.65,18.77,18.6,18.67,3059,9375
06/16/1970,18.6,18.67,18.4,18.4,3867,9218
06/17/1970,18.37,18.55,18.32,18.53,3850,9212
06/18/1970,18.52,18.62,18.34,18.35,3995,9237
06/19/1970,18.36,18.55,18.36,18.51,3149,9328
06/22/1970,18.49,18.54,18.3,18.35,3553,9132
06/23/1970,18.35,18.47,18.29,18.45,1467,7494
06/24/1970,18.44,18.48,18.03,18.07,4391,6683
06/25/1970,18.12,18.16,17.92,18.04,2890,6347
06/26/1970,18.02,18.03,17.72,17.8,2534,6608
06/29/1970,17.79,18.22,17.73,17.9,2739,6340
06/30/1970,17.91,17.99,17.75,17.89,2380,6715
07/01/1970,17.9,18.04,17.85,18,1624,6703
07/02/1970,17.92,18.03,17.9,17.98,777,6621
07/06/1970,17.98,18,17.7,17.73,2051,6757
07/07/1970,17.72,17.82,17.68,17.77,1597,6722
07/08/1970,17.92,18.17,17.88,18.11,2873,6274
07/09/1970,18.11,18.13,17.9,17.94,1383,6194
07/10/1970,17.95,18.05,17.87,17.95,1034,6213
07/13/1970,18.22,18.37,18.17,18.24,2080,5863
07/14/1970,18.17,18.17,18.03,18.11,1761,5868
07/15/1970,18.07,18.26,18.03,18.14,1352,5849
07/16/1970,18.22,18.42,18.18,18.31,1927,5862
07/17/1970,18.42,18.52,18.39,18.46,2151,5810
07/20/1970,18.49,18.92,18.45,18.88,3039,5888
07/21/1970,18.87,19.03,18.82,18.96,3232,5973
07/22/1970,19.02,19.08,18.94,18.99,2969,6342
07/23/1970,19.06,19.1,18.94,19.01,994,4056
07/24/1970,18.88,19.02,18.81,18.92,1101,4176
07/27/1970,18.94,19.32,18.88,19.28,2306,4301
07/28/1970,19.27,19.43,19.17,19.25,1865,4381
07/29/1970,19.28,19.38,19.13,19.24,1429,4387
07/30/1970,19.33,19.38,19.03,19.14,2593,4538
07/31/1970,19.17,19.23,19.06,19.08,853,4571
08/03/1970,19.1,19.28,19.05,19.27,1496,4681
08/04/1970,19.33,19.41,19.15,19.15,2325,4877
08/05/1970,19.13,19.21,18.93,19.08,2514,5006
08/06/1970,19.17,19.17,18.83,18.86,2103,4901
08/07/1970,18.88,18.95,18.7,18.85,2469,5017
08/10/1970,18.81,18.81,18.43,18.46,2249,5104
08/11/1970,18.5,18.6,18.46,18.57,1662,4985
08/12/1970,18.78,18.83,18.66,18.78,1612,4991
08/13/1970,18.78,18.78,18.56,18.61,1313,4938
08/14/1970,18.57,18.65,18.44,18.62,1242,4898
08/17/1970,19.13,19.13,18.8,19.08,2678,4698
08/18/1970,18.88,18.98,18.63,18.69,1455,4847
08/19/1970,18.88,18.88,18.65,18.7,1021,4982
08/20/1970,18.78,18.78,18.5,18.52,1661,5197
08/21/1970,18.38,18.58,18.34,18.5,1062,5285
08/24/1970,18.64,18.76,18.52,18.75,499,3966
08/25/1970,18.79,18.83,18.59,18.59,564,4016
08/26/1970,18.64,18.64,18.44,18.46,665,4229
08/27/1970,18.44,18.6,18.44,18.49,457,4308
08/28/1970,18.54,18.61,18.49,18.61,352,4371
08/31/1970,18.61,18.72,18.51,18.55,462,4345
09/01/1970,18.53,18.59,18.46,18.47,614,4289
09/02/1970,18.49,18.63,18.47,18.54,565,4280
09/03/1970,18.59,18.66,18.56,18.57,445,4336
09/04/1970,18.56,18.89,18.56,18.87,1228,4288
09/08/1970,18.9,19.04,18.76,19.01,791,4284
09/09/1970,18.89,19.09,18.89,18.93,1142,4425
09/10/1970,18.96,18.99,18.84,18.84,1190,4741
09/11/1970,18.83,18.89,18.77,18.82,1117,4805
09/14/1970,18.81,19.01,18.81,18.98,957,4847
09/15/1970,18.99,19.4,18.93,19.33,3108,4738
09/16/1970,19.35,19.49,19.35,19.43,1715,4558
09/17/1970,19.49,19.51,19.21,19.21,1853,4769
09/18/1970,19.32,19.5,19.27,19.48,1905,5170
09/21/1970,19.54,19.72,19.39,19.69,2012,5210
09/22/1970,19.74,20.01,19.74,19.99,1768,5213
09/23/1970,20.1,20.29,20.04,20.19,2504,6486
09/24/1970,20.17,20.3,20.1,20.28,1510,6498
09/25/1970,20.27,20.5,20.22,20.5,1808,6731
09/28/1970,20.46,20.57,20.29,20.39,1434,6908
09/29/1970,20.32,20.38,20.17,20.19,1350,6926
09/30/1970,20.15,20.45,20.11,20.45,2174,6981
10/01/1970,20.37,20.58,20.33,20.49,1708,7183
10/02/1970,20.45,20.49,20.3,20.35,1828,7343
10/05/1970,20.5,20.96,20.43,20.85,3069,7498
10/06/1970,20.85,20.93,20.68,20.79,2455,7606
10/07/1970,20.82,21.1,20.77,21.08,2745,7694
10/08/1970,21.15,21.19,20.97,21,2896,7943
10/09/1970,21.04,21.19,20.94,21.19,2299,8218
10/12/1970,21.19,21.65,21.18,21.65,3219,8218
10/13/1970,21.51,21.8,21.45,21.57,4353,8606
10/14/1970,21.6,21.73,21.35,21.52,4548,8970
10/15/1970,21.55,21.64,21.39,21.42,3136,9070
10/16/1970,21.4,21.4,21.15,21.22,3442,9102
10/19/1970,21.15,21.55,21.1,21.42,4130,9236
10/20/1970,21.5,21.9,21.45,21.89,5097,9297
10/21/1970,21.95,22.05,21.7,21.98,6118,9777
10/22/1970,22.15,22.55,22.03,22.53,6407,9581
10/23/1970,22.57,22.75,22.42,22.56,5795,9176
10/26/1970,22.45,22.58,22.24,22.43,4338,9145
10/27/1970,22.46,22.94,22.36,22.92,6104,8936
10/28/1970,22.95,23.1,22.73,22.75,5532,8972
10/29/1970,22.7,22.7,22.45,22.51,5150,8944
10/30/1970,22.65,22.85,22.53,22.6,4734,8660
11/02/1970,22.65,22.68,22.41,22.53,3581,8724
11/04/1970,22.57,22.57,22.36,22.4,3151,8626
11/05/1970,22.35,22.75,22.3,22.69,5073,8408
11/06/1970,22.79,22.85,22.38,22.42,4442,8307
11/09/1970,22.41,22.47,22.02,22.19,5657,7922
11/10/1970,22.15,22.36,22.12,22.31,3524,7553
11/11/1970,22.15,22.3,22.05,22.27,4316,7602
11/12/1970,22.35,22.49,22.32,22.39,2954,7301
11/13/1970,22.38,22.63,22.31,22.58,4513,6777
11/16/1970,22.63,22.81,22.58,22.62,2771,6456
11/17/1970,22.6,22.68,22.4,22.58,3264,6204
11/18/1970,22.59,22.64,22.49,22.5,1841,6056
11/19/1970,22.41,22.54,22.33,22.41,2536,6185
11/20/1970,22.45,22.45,22.23,22.26,2703,5871
11/23/1970,22.26,22.34,22.14,22.23,1805,7805
11/24/1970,22.22,22.29,21.8,21.8,3831,8024
11/25/1970,21.94,22.04,21.71,21.76,2526,7823
11/27/1970,21.76,21.96,21.68,21.92,1611,7741
11/30/1970,21.94,22.04,21.58,21.74,2890,7608
12/01/1970,21.74,21.8,21.62,21.74,2506,7946
12/02/1970,21.79,21.89,21.62,21.72,3041,8196
12/03/1970,21.67,21.89,21.64,21.8,2658,8383
12/04/1970,21.83,22.08,21.8,22.03,3378,8547
12/07/1970,22.02,22.08,21.7,21.77,2942,8734
12/08/1970,21.69,21.69,21.4,21.43,4751,9061
12/09/1970,21.39,21.49,21.19,21.44,4556,8891
12/10/1970,21.41,21.57,21.22,21.29,3188,8947
12/11/1970,21.31,21.39,21.24,21.32,1967,8985
12/14/1970,21.26,21.31,21.09,21.28,2989,8849
12/15/1970,21.34,21.53,21.29,21.47,2894,8818
12/16/1970,21.57,21.59,21.36,21.39,2382,8795
12/17/1970,21.4,21.41,21.22,21.22,2650,8757
12/18/1970,21.21,21.64,21.21,21.58,3161,8681
12/21/1970,21.49,21.84,21.36,21.4,3756,8990
12/22/1970,21.29,21.29,21.1,21.25,3122,8598
12/23/1970,21.47,21.47,21.3,21.35,1652,9842
12/24/1970,21.34,21.44,21.3,21.42,517,10008
12/28/1970,21.43,21.43,21.33,21.37,649,9843
12/29/1970,21.41,21.54,21.41,21.47,1484,10000
12/30/1970,21.44,21.45,21.3,21.31,1562,10085
12/31/1970,21.25,21.31,21.25,21.28,949,10061
01/04/1971,21.21,21.28,21.1,21.13,3102,9665
01/05/1971,21.15,21.28,21.12,21.26,2680,9811
01/06/1971,21.3,21.35,21.16,21.19,2402,10187
01/07/1971,21.26,21.45,21.17,21.3,2865,10339
01/08/1971,21.3,21.72,21.28,21.67,3374,10464
01/11/1971,21.75,21.89,21.61,21.81,4927,10557
01/12/1971,21.85,21.89,21.67,21.78,3377,10787
01/13/1971,21.85,22.03,21.81,21.88,4787,10972
01/14/1971,21.83,21.95,21.79,21.83,2739,11177
01/15/1971,21.78,22.2,21.7,22.2,4273,10977
01/18/1971,22.1,22.51,22.07,22.21,5201,11090
01/19/1971,22.15,22.3,22.15,22.25,2334,10953
01/20/1971,22.26,22.47,22.25,22.47,3714,11408
01/21/1971,22.53,22.57,22.14,22.16,4439,11376
01/22/1971,22.12,22.25,22.04,22.16,3251,11184
01/25/1971,22.15,22.27,22.1,22.15,1899,11113
01/26/1971,22.2,22.3,22.1,22.26,2566,11081
01/27/1971,22.28,22.35,22.08,22.09,3006,11006
01/28/1971,22.1,22.25,21.93,22.02,3724,10840
01/29/1971,21.98,22.05,21.8,21.92,3608,10231
02/01/1971,21.87,21.96,21.8,21.87,1728,10033
02/02/1971,21.85,22.05,21.77,22.05,2260,10054
02/03/1971,22.02,22.02,21.86,21.9,2374,10029
02/04/1971,21.86,21.86,21.64,21.72,3294,9881
02/05/1971,21.71,21.72,21.57,21.58,2345,9124
02/08/1971,21.55,21.6,21.32,21.32,2467,9014
02/09/1971,21.33,21.47,21.3,21.43,1954,8587
02/10/1971,21.5,21.52,21.41,21.42,1582,8403
02/11/1971,21.47,21.72,21.47,21.59,2314,8162
02/12/1971,21.58,21.58,21.47,21.57,1535,8030
02/16/1971,21.56,21.67,21.49,21.51,1736,7952
02/17/1971,21.5,21.64,21.47,21.62,1612,7924
02/18/1971,21.67,21.87,21.64,21.86,2731,7764
02/19/1971,21.86,21.93,21.81,21.89,1725,7605
02/22/1971,21.86,21.89,21.67,21.71,1808,7128
02/23/1971,21.76,21.89,21.69,21.84,2023,10554
02/24/1971,21.78,21.88,21.71,21.77,1744,10682
02/25/1971,21.81,21.98,21.75,21.89,2642,10908
02/26/1971,21.86,21.93,21.76,21.82,2406,10972
03/01/1971,21.8,21.82,21.57,21.59,2728,10795
03/02/1971,21.61,21.68,21.56,21.63,2563,10925
03/03/1971,21.61,21.67,21.57,21.6,1393,10954
03/04/1971,21.59,21.6,21.52,21.58,1426,11051
03/05/1971,21.71,21.81,21.63,21.63,2535,10912
03/08/1971,21.59,21.66,21.59,21.62,1135,11086
03/09/1971,21.66,21.75,21.64,21.71,1321,11124
03/10/1971,21.74,21.91,21.73,21.89,2760,10936
03/11/1971,21.89,21.91,21.74,21.75,2767,11222
03/12/1971,21.74,21.85,21.73,21.79,1849,11060
03/15/1971,21.81,21.98,21.77,21.94,1968,10954
03/16/1971,21.94,21.97,21.85,21.85,2187,10805
03/17/1971,21.98,22,21.67,21.69,3819,10652
03/18/1971,21.7,21.78,21.64,21.75,2135,10747
03/19/1971,21.74,21.78,21.67,21.68,1799,10709
03/22/1971,21.68,21.68,21.56,21.59,3049,10743
03/23/1971,21.61,21.7,21.6,21.67,1579,10551
03/24/1971,21.62,21.81,21.62,21.79,2549,10414
03/25/1971,21.77,21.79,21.7,21.78,1902,10271
03/26/1971,21.78,21.8,21.72,21.75,1112,10150
03/29/1971,21.75,21.86,21.75,21.8,1823,10062
03/30/1971,21.75,21.76,21.45,21.49,5027,9977
03/31/1971,21.51,21.55,21.46,21.53,2056,9911
04/01/1971,21.41,21.41,21.17,21.17,3507,9738
04/02/1971,21.18,21.29,21.18,21.21,2044,9359
04/05/1971,21.22,21.22,20.85,20.87,3310,8671
04/06/1971,20.83,20.98,20.76,20.96,2925,8228
04/07/1971,21.16,21.16,20.76,20.76,3045,8107
04/08/1971,20.74,20.83,20.61,20.64,3160,8171
04/12/1971,20.63,20.7,20.52,20.67,2196,7931
04/13/1971,20.66,20.79,20.65,20.76,1482,7772
04/14/1971,20.78,20.91,20.67,20.7,3108,7777
04/15/1971,20.71,20.85,20.56,20.85,2213,7508
04/16/1971,20.76,20.81,20.63,20.68,1902,7340
04/19/1971,20.66,20.74,20.63,20.69,1157,6986
04/20/1971,20.65,20.88,20.61,20.88,1885,6960
04/21/1971,20.79,20.84,20.7,20.77,1642,6755
04/22/1971,20.76,20.82,20.72,20.76,1922,6465
04/23/1971,20.87,20.87,20.52,20.54,3846,9334
04/26/1971,20.55,20.55,20.4,20.44,2305,9292
04/27/1971,20.42,20.55,20.41,20.51,2081,9390
04/28/1971,20.54,20.55,20.4,20.42,1365,9749
04/29/1971,20.41,20.61,20.4,20.54,2054,9804
04/30/1971,20.6,20.72,20.57,20.68,2755,9671
05/03/1971,20.7,20.75,20.59,20.67,1780,9823
05/04/1971,20.67,20.74,20.6,20.73,1999,10072
05/05/1971,20.8,21.04,20.74,21,5025,9566
05/06/1971,20.97,21.04,20.9,21.01,3220,9820
05/07/1971,21.02,21.06,20.88,20.9,2347,10110
05/10/1971,20.87,20.95,20.82,20.94,1780,10130
05/11/1971,20.9,21.03,20.9,21.02,3029,10138
05/12/1971,21.04,21.15,21.03,21.11,2839,9969
05/13/1971,21.09,21.11,20.94,21.01,2828,10039
05/14/1971,20.96,21.07,20.93,21.03,1291,9984
05/17/1971,20.98,21.05,20.97,21.03,1054,10028
05/18/1971,21.01,21.01,20.72,20.75,3672,10259
05/19/1971,20.76,20.87,20.73,20.86,2783,10411
05/20/1971,20.86,21.47,20.84,21.12,5998,9565
05/21/1971,21.14,21.42,21.14,21.4,4083,9306
05/24/1971,21.37,21.5,21.35,21.41,2225,9257
05/25/1971,21.43,21.64,21.42,21.57,3745,9231
05/26/1971,21.55,21.55,21.37,21.41,2122,9094
05/27/1971,21.42,21.67,21.39,21.6,2855,8873
05/28/1971,21.57,21.67,21.52,21.56,1977,8727
06/01/1971,21.58,21.62,21.47,21.47,1145,8632
06/02/1971,21.45,21.45,21.3,21.33,2369,8598
06/03/1971,21.38,21.52,21.31,21.46,2109,8929
06/04/1971,21.49,21.76,21.48,21.64,2056,8668
06/07/1971,21.65,21.89,21.64,21.88,1850,8577
06/08/1971,21.91,22.06,21.78,22.03,2621,8254
06/09/1971,22.03,22.13,21.92,22.01,2368,8142
06/10/1971,22.07,22.13,21.92,21.92,1672,7910
06/11/1971,21.94,21.99,21.82,21.9,1339,7830
06/14/1971,21.85,22.23,21.82,22.2,2374,7080
06/15/1971,22.2,22.39,22.15,22.37,2662,6931
06/16/1971,22.41,23.02,22.41,22.99,4071,6632
06/17/1971,23.05,23.24,22.97,23.13,2554,6602
06/18/1971,23.12,23.58,23.08,23.57,3451,6616
06/21/1971,23.51,23.51,23.18,23.29,2300,6336
06/22/1971,23.32,23.72,23.21,23.71,3227,6383
06/23/1971,23.72,23.72,23.34,23.34,2461,6667
06/24/1971,23.17,23.23,22.96,23.15,2577,6824
06/25/1971,23.19,23.33,23.14,23.25,1523,6943
06/28/1971,23.29,23.61,23.27,23.38,1796,7094
06/29/1971,23.34,23.49,23.29,23.42,1366,7246
06/30/1971,23.32,23.44,23.18,23.25,1634,7128
07/01/1971,23.23,23.57,23.23,23.55,1944,7057
07/02/1971,23.61,23.84,23.57,23.59,2958,7033
07/06/1971,23.48,23.54,23.34,23.54,1521,7023
07/07/1971,23.79,23.87,23.68,23.72,1955,6992
07/08/1971,23.68,23.74,23.52,23.54,1815,7153
07/09/1971,23.52,23.58,23.42,23.53,1627,7387
07/12/1971,24.09,24.51,24.02,24.51,2038,7347
07/13/1971,24.41,24.57,24.19,24.27,2364,7474
07/14/1971,24.14,24.89,24.08,24.54,3249,7528
07/15/1971,24.64,24.94,24.55,24.76,3463,7715
07/16/1971,24.99,25.24,24.9,25.12,3136,7736
07/19/1971,25.13,25.27,24.97,25.07,2893,7579
07/20/1971,25.04,25.11,24.72,24.78,2947,7702
07/21/1971,24.77,25.02,24.68,24.82,3881,7623
07/22/1971,25.01,25.39,24.92,25.39,3086,7141
07/23/1971,25.64,25.69,24.64,24.94,3070,5209
07/26/1971,24.94,24.97,24.71,24.87,1841,4826
07/27/1971,24.89,25.12,24.8,25.04,2225,4700
07/28/1971,24.97,25.06,24.75,24.79,2068,5005
07/29/1971,24.59,24.79,24.54,24.74,2680,4979
07/30/1971,24.84,25.02,24.81,24.86,1792,4983
08/02/1971,24.89,25.19,24.83,25.15,1742,4947
08/03/1971,25.34,25.36,25.11,25.34,2676,5396
08/04/1971,25.25,25.28,25,25.11,2362,5718
08/05/1971,25.09,25.12,24.64,24.64,3285,5633
08/06/1971,24.59,25.03,24.54,24.86,2959,5901
08/09/1971,24.94,24.99,24.82,24.9,1604,5940
08/10/1971,24.84,24.89,24.73,24.78,1655,6014
08/11/1971,24.69,24.96,24.67,24.86,2584,6000
08/12/1971,24.64,24.77,24.34,24.55,4379,6467
08/13/1971,24.62,24.65,24.37,24.51,2232,6659
08/16/1971,24.79,25.09,24.49,24.74,3277,6562
08/17/1971,24.74,25.08,24.67,25.03,2977,6482
08/18/1971,25.11,25.34,24.79,25.07,3120,6287
08/19/1971,24.94,24.96,24.8,24.87,2358,6555
08/20/1971,24.95,25.14,24.82,25.1,3135,6661
08/23/1971,25.1,25.15,24.89,24.9,560,4386
08/24/1971,24.77,24.83,24.6,24.8,973,4328
08/25/1971,24.7,24.76,24.52,24.63,801,4258
08/26/1971,24.51,24.55,24.07,24.12,1736,4151
08/27/1971,24.12,24.3,24.01,24.23,1949,4262
08/30/1971,24.2,24.21,23.93,24.02,1681,4472
08/31/1971,24.01,24.13,23.95,23.97,1404,4476
09/01/1971,23.95,24.43,23.94,24.43,1785,4680
09/02/1971,24.45,24.64,24.38,24.6,2021,4821
09/03/1971,24.54,24.59,24.39,24.51,1668,4755
09/07/1971,24.38,24.66,24.38,24.63,1558,4709
09/08/1971,24.55,24.55,24.19,24.28,2524,4875
09/09/1971,24.17,24.25,24.06,24.17,2278,4849
09/10/1971,24.2,24.22,24.03,24.08,1793,5046
09/13/1971,24.03,24.05,23.68,23.81,3158,5150
09/14/1971,23.75,23.87,23.6,23.85,3219,5239
09/15/1971,23.82,23.9,23.69,23.69,2506,5410
09/16/1971,23.63,23.7,23.49,23.58,2950,5739
09/17/1971,23.65,23.73,23.5,23.6,2414,5806
09/20/1971,23.6,23.7,23.53,23.57,1600,5799
09/21/1971,23.6,23.63,23.21,23.35,2956,5521
09/22/1971,23.34,23.51,23.27,23.46,1943,5322
09/23/1971,23.43,23.45,23.23,23.27,1223,5901
09/24/1971,23.26,23.48,23.18,23.4,1718,5810
09/27/1971,23.51,23.72,23.51,23.55,1873,5763
09/28/1971,23.43,23.56,23.4,23.56,1400,5905
09/29/1971,23.48,23.51,23.32,23.41,1119,6029
09/30/1971,23.33,23.48,23.29,23.48,1054,6267
10/01/1971,23.45,23.61,23.42,23.58,1267,6641
10/04/1971,23.56,23.61,23.45,23.51,1300,6803
10/05/1971,23.45,23.5,23.37,23.45,1738,6900
10/06/1971,23.43,23.63,23.43,23.58,1721,6946
10/07/1971,23.56,23.9,23.5,23.82,3371,6681
10/08/1971,23.8,24.03,23.78,23.95,2736,6698
10/11/1971,24.1,24.28,24.01,24.12,2724,6824
10/12/1971,24.13,24.16,24.04,24.12,1765,6868
10/13/1971,24.13,24.45,24.01,24.4,3213,6981
10/14/1971,24.37,24.59,24.31,24.56,2831,7170
10/15/1971,24.64,24.8,24.56,24.62,2825,7246
10/18/1971,24.61,24.65,24.45,24.47,2214,7542
10/19/1971,24.45,24.85,24.45,24.83,2320,7569
10/20/1971,25.01,25.07,24.55,24.55,3910,7970
10/21/1971,24.55,24.78,24.46,24.76,3109,8340
10/22/1971,24.78,24.89,24.68,24.75,2109,8244
10/25/1971,24.78,24.78,24.55,24.7,3109,8179
10/26/1971,24.7,24.76,24.31,24.4,4560,8136
10/27/1971,24.38,24.47,24.22,24.27,2985,8504
10/28/1971,24.28,24.42,24.23,24.41,2212,8421
10/29/1971,24.35,24.48,24.3,24.38,2838,8387
11/01/1971,24.36,24.37,23.93,24,2827,8049
11/02/1971,23.99,24.08,23.86,23.93,2512,8086
11/03/1971,23.85,24.07,23.83,24.07,2576,8082
11/04/1971,24.03,24.22,23.99,24.18,2344,8312
11/05/1971,24.21,24.41,24.2,24.35,2406,8267
11/08/1971,24.41,24.47,24.26,24.28,1936,8284
11/09/1971,24.3,24.33,24.2,24.25,1866,8327
11/10/1971,24.24,24.29,24.06,24.11,2369,8355
11/11/1971,24.06,24.13,23.97,24.04,1943,8353
11/12/1971,23.78,23.8,23.37,23.53,4697,8183
11/15/1971,23.48,23.65,23.44,23.61,2381,7696
11/16/1971,23.69,23.75,23.59,23.67,1988,7604
11/17/1971,23.64,23.76,23.62,23.75,1298,7672
11/18/1971,23.76,23.87,23.68,23.85,2584,7496
11/19/1971,23.85,23.85,23.75,23.79,1245,7561
11/22/1971,23.73,23.74,23.58,23.6,1549,7511
11/23/1971,23.57,23.75,23.46,23.75,1103,7269
11/24/1971,23.71,23.86,23.69,23.76,1567,7356
11/26/1971,23.76,23.8,23.5,23.62,1432,7501
11/29/1971,23.63,23.63,23.42,23.42,1679,7816
11/30/1971,23.38,23.54,23.27,23.49,1958,7857
12/01/1971,23.46,23.68,23.42,23.61,1978,7848
12/02/1971,23.64,23.64,23.51,23.51,1561,8297
12/03/1971,23.53,23.7,23.35,23.58,2320,8297
12/06/1971,23.53,23.55,23.2,23.21,2725,8557
12/07/1971,23.11,23.16,22.94,23.02,2426,8260
12/08/1971,23.02,23.2,23.01,23.19,2596,7955
12/09/1971,23.24,23.26,23.02,23.02,1753,8129
12/10/1971,22.97,22.98,22.84,22.93,1604,7841
12/13/1971,22.91,23.04,22.8,22.86,1245,7800
12/14/1971,22.9,23.03,22.8,22.99,1804,7792
12/15/1971,23.05,23.18,23,23.08,1679,7894
12/16/1971,23.12,23.36,23.12,23.14,2213,7673
12/17/1971,23.22,23.26,23.15,23.24,1208,7809
12/20/1971,23.27,23.45,23,23.02,1168,7838
12/21/1971,23.04,23.14,23.01,23.09,671,7727
12/22/1971,23.08,23.22,23.04,23.2,763,7669
12/23/1971,23.15,23.28,23.13,23.28,599,9913
12/27/1971,23.23,23.24,23.04,23.1,911,10054
12/28/1971,23.06,23.06,22.82,22.93,1980,10249
12/29/1971,22.92,22.97,22.87,22.96,850,10268
12/30/1971,22.95,22.96,22.86,22.93,1432,10551
01/03/1972,22.87,22.87,22.52,22.56,3315,10381
01/04/1972,22.52,22.61,22.4,22.44,3359,10269
01/05/1972,22.4,22.62,22.4,22.6,2105,10010
01/06/1972,22.57,22.6,22.4,22.5,2142,10096
01/07/1972,22.5,22.63,22.44,22.47,1305,10013
01/10/1972,22.42,22.42,22.24,22.38,1742,10293
01/11/1972,22.35,22.42,22.26,22.4,1353,10434
01/12/1972,22.43,22.51,22.27,22.29,2323,10222
01/13/1972,22.19,22.26,22.08,22.22,2516,10213
01/14/1972,22.26,22.28,22.12,22.12,1500,10207
01/17/1972,22.49,22.66,22.43,22.45,3054,9976
01/18/1972,22.4,22.4,22.18,22.21,1990,10198
01/19/1972,22.07,22.14,21.99,22.06,2328,10093
01/20/1972,22.02,22.19,22.02,22.12,1577,10217
01/21/1972,22.14,22.27,22.1,22.19,1379,10091
01/24/1972,22.14,22.18,21.9,22.07,1491,9811
01/25/1972,22.02,22.37,22.01,22.34,1322,9464
01/26/1972,22.27,22.34,22.1,22.17,1359,9353
01/27/1972,22.21,22.46,22.21,22.4,1945,8748
01/28/1972,22.63,22.63,22.37,22.38,1109,8541
01/31/1972,22.31,22.56,22.31,22.56,1770,8271
02/01/1972,22.5,22.82,22.5,22.64,1994,7909
02/02/1972,22.68,22.69,22.53,22.67,1172,7661
02/03/1972,22.65,22.71,22.47,22.53,1130,7576
02/04/1972,22.46,22.53,22.42,22.5,720,7542
02/07/1972,22.49,22.5,22.4,22.41,587,7400
02/08/1972,22.38,22.46,22.17,22.19,1526,7142
02/09/1972,22.22,22.26,22.15,22.22,1039,6612
02/10/1972,22.26,22.33,22.12,22.17,775,6562
02/11/1972,22.15,22.42,22.08,22.33,1114,6386
02/14/1972,22.37,22.54,22.33,22.52,997,6192
02/15/1972,22.55,22.57,22.4,22.4,1115,5658
02/16/1972,22.37,22.47,22.33,22.37,763,5466
02/17/1972,22.37,22.52,22.37,22.46,730,5376
02/18/1972,22.49,22.51,22.4,22.42,1350,5049
02/22/1972,22.4,22.42,22.12,22.15,1493,4347
02/23/1972,22.16,22.4,22.13,22.37,2104,8069
02/24/1972,22.33,22.39,22.23,22.26,2158,8117
02/25/1972,22.29,22.38,22.18,22.3,2026,8070
02/28/1972,22.31,22.65,22.29,22.59,4947,8273
02/29/1972,22.59,22.62,22.47,22.52,2822,8505
03/01/1972,22.55,22.78,22.51,22.62,3612,9106
03/02/1972,22.66,22.96,22.66,22.91,2862,9061
03/03/1972,22.81,22.89,22.76,22.85,2410,9061
03/06/1972,22.86,23.06,22.85,23.01,2043,9024
03/07/1972,23.01,23.04,22.84,22.85,2205,9246
03/08/1972,22.87,23.13,22.83,23.13,2014,9389
03/09/1972,23.14,23.28,23.14,23.18,2920,9273
03/10/1972,23.13,23.23,22.91,23,3178,9172
03/13/1972,22.97,23.1,22.93,23,1810,9194
03/14/1972,22.86,22.86,22.64,22.75,3871,8801
03/15/1972,22.76,22.86,22.7,22.76,1593,8895
03/16/1972,22.72,22.79,22.61,22.75,1748,8668
03/17/1972,22.83,23.11,22.82,22.97,2779,8502
03/20/1972,23,23.08,22.9,22.92,1777,8661
03/21/1972,22.98,23.06,22.71,22.77,2550,8695
03/22/1972,22.83,22.9,22.74,22.86,1538,8350
03/23/1972,22.86,22.98,22.78,22.9,1350,8368
03/24/1972,23.01,23.06,22.94,23.03,1529,8274
03/27/1972,23.05,23.26,23.05,23.12,1702,8325
03/28/1972,23.06,23.2,23.04,23.15,1512,8187
03/29/1972,23.23,23.3,23.11,23.11,1310,8195
03/30/1972,23.16,23.17,22.97,23.02,1401,8012
04/03/1972,23.02,23.02,22.94,23,882,8023
04/04/1972,22.92,23.25,22.92,23.23,1673,8093
04/05/1972,23.36,23.44,23.31,23.36,1828,7910
04/06/1972,23.4,23.45,23.35,23.38,1488,7548
04/07/1972,23.34,23.37,23.25,23.35,1057,7472
04/10/1972,23.44,23.49,23.35,23.4,1289,7207
04/11/1972,23.38,23.47,23.32,23.39,1110,7102
04/12/1972,23.46,23.51,23.32,23.48,1581,6686
04/13/1972,23.54,23.59,23.49,23.5,1556,6496
04/14/1972,23.46,23.49,23.24,23.31,1604,6342
04/17/1972,23.26,23.38,23.24,23.29,688,6092
04/18/1972,23.36,23.46,23.08,23.1,1208,5586
04/19/1972,23.18,23.18,22.66,22.73,2111,5256
04/20/1972,22.81,22.91,22.67,22.89,1779,4598
04/21/1972,22.89,22.93,22.8,22.86,873,4228
04/24/1972,22.86,22.88,22.7,22.72,1338,10486
04/25/1972,22.94,23.01,22.8,22.82,2181,10600
04/26/1972,22.82,22.91,22.46,22.58,2810,10417
04/27/1972,22.59,22.61,22.31,22.35,2959,10413
04/28/1972,22.34,22.49,22.33,22.4,2484,10417
05/01/1972,22.39,22.42,22.26,22.33,1386,10337
05/02/1972,22.31,22.44,22.23,22.42,1705,10526
05/03/1972,22.52,22.56,22.38,22.45,1808,10773
05/04/1972,22.42,22.62,22.4,22.52,1996,10667
05/05/1972,22.51,22.69,22.51,22.65,1594,10669
05/08/1972,22.74,22.75,22.62,22.72,1456,10748
05/09/1972,22.68,22.7,22.57,22.57,1186,10617
05/10/1972,22.58,22.68,22.49,22.63,1358,10755
05/11/1972,22.67,22.7,22.6,22.66,1116,10871
05/12/1972,22.66,22.73,22.57,22.58,1406,11031
05/15/1972,22.59,22.68,22.55,22.67,1354,10958
05/16/1972,22.7,22.99,22.68,22.96,2647,10803
05/17/1972,23.02,23.05,22.89,22.92,2141,10971
05/18/1972,22.96,23.08,22.87,22.94,2658,10526
05/19/1972,22.95,23.02,22.9,22.9,2562,10203
05/22/1972,22.89,22.9,22.66,22.68,1864,10061
05/23/1972,22.65,22.7,22.3,22.33,3073,9943
05/24/1972,22.28,22.51,22.28,22.43,2103,9876
05/25/1972,22.46,22.56,22.41,22.53,1489,9873
05/26/1972,22.4,22.62,22.29,22.51,2039,9842
05/30/1972,22.42,22.42,22.25,22.27,1532,9714
05/31/1972,22.26,22.46,22.2,22.45,1887,9342
06/01/1972,22.51,22.55,22.42,22.52,1459,9415
06/02/1972,22.4,22.41,22.24,22.33,1808,9384
06/05/1972,22.32,22.35,22.26,22.32,1013,9272
06/06/1972,22.27,22.44,22.26,22.37,1200,9124
06/07/1972,22.4,22.51,22.36,22.44,1552,8932
06/08/1972,22.5,22.51,22.33,22.34,1103,8971
06/09/1972,22.33,22.38,22.3,22.31,885,8980
06/12/1972,22.32,22.34,22.17,22.18,1542,8743
06/13/1972,22.17,22.18,22.06,22.12,1675,8368
06/14/1972,22.09,22.1,21.76,21.8,2841,7368
06/15/1972,21.75,21.83,21.71,21.74,1292,7305
06/16/1972,21.72,21.84,21.72,21.82,1640,6615
06/19/1972,21.83,21.84,21.35,21.44,1582,6394
06/20/1972,21.42,21.51,21.34,21.42,1546,6062
06/21/1972,21.51,21.54,21.4,21.41,790,5875
06/22/1972,21.41,21.53,21.36,21.39,1271,5683
06/23/1972,21.29,21.32,21.15,21.19,1552,6739
06/26/1972,21.18,21.18,20.86,20.91,2071,6809
06/27/1972,20.85,21.27,20.84,21.24,1811,6974
06/28/1972,21.22,21.24,21.1,21.11,1422,7057
06/29/1972,21.09,21.37,21.09,21.2,1824,6979
06/30/1972,21.21,21.29,21.15,21.27,1299,6971
07/03/1972,21.34,21.43,21.29,21.41,1246,6955
07/05/1972,21.57,21.66,21.53,21.61,1743,6947
07/06/1972,21.62,21.63,21.47,21.53,1581,6849
07/07/1972,21.56,21.71,21.55,21.66,1251,6912
07/10/1972,21.75,21.77,21.62,21.72,2095,6729
07/11/1972,21.71,21.75,21.55,21.55,1098,6863
07/12/1972,21.55,21.63,21.5,21.54,1106,6857
07/13/1972,21.43,21.47,21.15,21.19,1840,6741
07/14/1972,21.13,21.34,21.13,21.32,1413,6675
07/17/1972,21.32,21.41,21.25,21.34,780,6625
07/18/1972,21.33,21.4,21.31,21.39,1279,6462
07/19/1972,21.39,21.39,21.15,21.19,1200,6429
07/20/1972,21.19,21.25,20.99,21.02,1276,6310
07/21/1972,21.03,21.11,21,21.06,732,6183
07/24/1972,21.05,21.22,21.03,21.13,674,4570
07/25/1972,21.08,21.1,20.94,21.07,1086,4662
07/26/1972,21.06,21.12,21,21.08,988,4842
07/27/1972,21.1,21.22,20.71,20.81,2130,5108
07/28/1972,20.81,20.94,20.74,20.89,1248,5285
07/31/1972,20.88,20.91,20.74,20.76,1519,5626
08/01/1972,20.79,20.93,20.76,20.83,1633,5816
08/02/1972,20.88,20.88,20.8,20.85,799,5901
08/03/1972,20.88,20.98,20.88,20.95,1529,6085
08/04/1972,20.97,21.55,20.97,21.48,2609,5946
08/07/1972,21.51,21.65,21.4,21.46,1319,5908
08/08/1972,21.49,21.54,21.28,21.47,1632,5754
08/09/1972,21.51,21.58,21.35,21.54,1973,5692
08/10/1972,21.52,21.53,21.39,21.48,1039,5434
08/11/1972,21.61,21.63,21.37,21.43,1294,5462
08/14/1972,21.42,21.43,21.29,21.32,1126,5353
08/15/1972,21.27,21.27,20.97,20.98,1344,5271
08/16/1972,21.01,21.13,20.91,21.07,1330,5200
08/17/1972,21.06,21.09,20.95,20.97,990,4846
08/18/1972,20.97,21.06,20.86,20.97,954,4583
08/21/1972,21,21.01,20.76,20.78,899,4531
08/22/1972,20.76,20.97,20.69,20.85,1321,4249
08/23/1972,20.86,20.9,20.8,20.9,551,4636
08/24/1972,20.93,21.13,20.92,20.99,768,4630
08/25/1972,20.98,21.09,20.98,21.01,639,4645
08/28/1972,21.05,21.09,20.93,20.96,569,4751
08/29/1972,20.94,20.96,20.87,20.89,425,4694
08/30/1972,20.87,20.99,20.84,20.89,852,4874
08/31/1972,20.87,20.95,20.86,20.91,938,4995
09/01/1972,20.93,21,20.9,20.98,972,4932
09/05/1972,21,21.29,21,21.28,1061,5148
09/06/1972,21.35,21.35,21.12,21.14,865,5178
09/07/1972,21.16,21.26,21.15,21.2,775,5106
09/08/1972,21.22,21.22,20.89,20.89,1135,4913
09/11/1972,20.85,20.87,20.72,20.81,938,4875
09/12/1972,20.8,20.84,20.76,20.81,673,4813
09/13/1972,20.83,20.85,20.45,20.46,1409,4659
09/14/1972,20.5,20.61,20.38,20.6,1429,4533
09/15/1972,20.62,20.79,20.62,20.68,1099,4383
09/18/1972,20.7,20.71,20.51,20.51,487,4483
09/19/1972,20.5,20.5,20.36,20.38,658,4253
09/20/1972,20.37,20.45,20.31,20.43,651,4095
09/21/1972,20.51,20.6,20.44,20.54,644,4063
09/22/1972,20.55,20.58,20.37,20.4,600,4093
09/25/1972,20.47,20.54,20.43,20.51,779,7013
09/26/1972,20.6,20.74,20.47,20.52,1537,6951
09/27/1972,20.55,20.55,20.35,20.37,1027,6923
09/28/1972,20.55,20.67,20.53,20.65,2124,7225
09/29/1972,20.8,20.92,20.71,20.76,1998,7405
10/02/1972,20.65,20.65,20.43,20.48,1477,7394
10/03/1972,20.55,20.71,20.52,20.67,1960,7557
10/04/1972,20.72,20.75,20.59,20.62,1238,7525
10/05/1972,20.62,20.68,20.58,20.59,718,7451
10/06/1972,20.59,20.61,20.36,20.41,1591,7515
10/09/1972,20.3,20.34,20.14,20.15,2030,7507
10/10/1972,20.15,20.26,20.15,20.16,1233,7738
10/11/1972,20.2,20.26,20.17,20.22,875,7822
10/12/1972,20.24,20.25,20.11,20.18,1040,8020
10/13/1972,20.05,20.05,19.87,19.93,1708,7914
10/16/1972,19.93,20.08,19.93,20.06,733,7870
10/17/1972,20.1,20.1,19.95,19.95,900,7888
10/18/1972,19.96,20.1,19.92,20.06,1558,8118
10/19/1972,20.09,20.11,20.02,20.05,1065,8143
10/20/1972,20.06,20.25,19.99,20.22,1767,8655
10/23/1972,20.32,20.4,20.29,20.37,1784,8699
10/24/1972,20.4,20.86,20.33,20.85,4008,8361
10/25/1972,20.8,20.93,20.65,20.9,3122,8521
10/26/1972,20.89,21.04,20.86,20.95,2910,8906
10/27/1972,20.95,21.04,20.8,20.8,2493,9035
10/30/1972,20.83,20.87,20.72,20.78,1741,8746
10/31/1972,20.79,20.99,20.66,20.76,2912,9231
11/01/1972,20.8,20.88,20.75,20.87,1702,9257
11/02/1972,20.9,21.1,20.83,20.93,2250,9252
11/03/1972,20.98,21,20.73,20.83,1374,9081
11/06/1972,20.75,20.75,20.55,20.66,1477,8712
11/08/1972,20.7,20.73,20.45,20.49,1443,8488
11/09/1972,20.5,20.6,20.35,20.35,1229,8344
11/10/1972,20.18,20.25,20.07,20.08,1892,7824
11/13/1972,20.16,20.7,20.16,20.49,1725,7472
11/14/1972,20.59,20.62,20.26,20.26,1756,7388
11/15/1972,20.26,20.38,20.14,20.27,1344,6977
11/16/1972,20.28,20.53,20.28,20.46,985,6682
11/17/1972,20.48,20.49,20.3,20.37,774,6433
11/20/1972,20.37,20.38,20.26,20.35,1331,6007
11/21/1972,20.32,20.59,20.32,20.58,1000,5637
11/22/1972,20.6,20.6,20.3,20.3,977,5198
11/24/1972,20.18,20.27,20.13,20.16,1000,7954
11/27/1972,20.25,20.39,20.25,20.28,999,8065
11/28/1972,20.27,20.36,20.23,20.24,731,8018
11/29/1972,20.17,20.23,20.15,20.2,625,8152
11/30/1972,20.19,20.29,20.17,20.23,962,8332
12/01/1972,20.34,20.54,20.34,20.4,1853,8137
12/04/1972,20.47,20.85,20.42,20.8,2204,7804
12/05/1972,20.87,20.94,20.62,20.71,1737,7786
12/06/1972,20.8,20.84,20.35,20.35,1825,7769
12/07/1972,20.45,20.55,20.25,20.43,956,7680
12/08/1972,20.75,20.85,20.55,20.7,1115,7725
12/11/1972,20.77,20.86,20.4,20.54,1581,7489
12/12/1972,20.7,20.7,20.51,20.6,988,7445
12/13/1972,20.61,20.63,20.13,20.21,1764,7369
12/14/1972,20.23,20.37,20.14,20.3,701,7214
12/15/1972,20.32,20.34,20.19,20.25,709,7071
12/18/1972,20.23,20.23,19.9,19.9,1065,6768
12/19/1972,19.9,20.07,19.9,20.01,778,6414
12/20/1972,20.05,20.16,20.01,20.04,777,6037
12/21/1972,20.11,20.15,20.06,20.13,5844,5710
12/22/1972,20.15,20.25,20.06,20.2,465,5418
12/26/1972,20.23,20.36,20.22,20.23,1052,13110
12/27/1972,20.21,20.26,20.03,20.03,2564,13640
12/29/1972,20.12,20.18,20.08,20.15,1528,13922
01/02/1973,20.1,20.15,19.91,19.96,1432,14274
01/03/1973,20.03,20.34,20,20.3,1714,14725
01/04/1973,20.33,20.4,20.13,20.16,1875,14605
01/05/1973,20.16,20.23,20.11,20.16,1144,14666
01/08/1973,20.16,20.34,20.14,20.29,1043,14487
01/09/1973,20.33,20.52,20.3,20.5,2313,14227
01/10/1973,20.68,20.78,20.59,20.76,3044,14080
01/11/1973,20.74,20.75,20.41,20.5,2757,13589
01/12/1973,20.51,20.62,20.42,20.51,1156,13444
01/15/1973,20.58,20.6,20.45,20.46,978,13276
01/16/1973,20.98,21.28,20.73,21.24,4082,13117
01/17/1973,21.23,21.23,20.89,20.92,2230,12783
01/18/1973,20.88,21.02,20.83,20.94,1664,12650
01/19/1973,21.03,21.06,20.68,20.71,2318,12672
01/22/1973,20.78,20.78,20.48,20.56,1468,12482
01/23/1973,20.59,20.67,20.53,20.61,987,12400
01/24/1973,20.64,20.64,20.35,20.44,1476,12263
01/26/1973,20.93,21.13,20.77,20.79,2376,11422
01/29/1973,20.85,20.85,20.51,20.57,1152,11283
01/30/1973,20.58,20.82,20.53,20.7,1343,11037
01/31/1973,20.67,20.88,20.67,20.84,1168,10818
02/01/1973,20.74,21.13,20.74,21.11,1642,10563
02/02/1973,21.22,21.6,21.19,21.57,2234,9818
02/05/1973,21.68,22.33,21.6,22.32,2597,9186
02/06/1973,22.43,22.78,21.98,22.21,2544,8829
02/07/1973,22.18,22.48,21.78,22.38,1937,8731
02/08/1973,22.53,22.68,22.13,22.46,1539,8402
02/09/1973,22.44,23.03,22.22,22.95,1667,8182
02/12/1973,22.98,23.95,22.98,23.95,1364,8025
02/13/1973,24.43,24.95,24.33,24.55,1690,7990
02/14/1973,24.73,25.08,24.38,24.5,1662,7915
02/15/1973,24.58,24.68,24.13,24.51,1575,7734
02/16/1973,24.58,25.38,24.48,24.81,1932,7524
02/20/1973,24.83,25.08,23.81,23.81,1845,7369
02/21/1973,23.63,24.23,23.28,23.82,1760,7083
02/22/1973,24.08,24.58,23.98,24.38,1254,6903
02/23/1973,24.61,24.91,24.41,24.53,3667,13561
02/26/1973,24.53,24.53,23.86,24.03,3838,13842
02/27/1973,23.86,23.86,23.28,23.39,3816,14142
02/28/1973,23.26,23.89,23.16,23.67,4301,14267
03/01/1973,23.76,24.42,23.67,24.3,4136,14329
03/02/1973,24.66,24.81,23.87,24.01,4502,14054
03/05/1973,23.86,24.05,23.56,24.03,2419,13990
03/06/1973,24.16,24.53,24.14,24.37,3171,14116
03/07/1973,24.31,24.93,24.11,24.76,5185,14243
03/08/1973,24.79,24.91,24.45,24.47,4590,14090
03/09/1973,24.26,24.74,24.16,24.7,3090,13969
03/12/1973,24.66,25.11,24.4,24.44,3865,13741
03/13/1973,24.21,24.54,23.86,24.11,4630,12770
03/14/1973,23.96,24.43,23.79,24.26,2906,12502
03/15/1973,24.51,24.61,24.36,24.4,2374,12603
03/16/1973,24.11,24.2,23.96,23.97,2779,12784
03/19/1973,23.96,24.01,23.6,23.68,2895,12399
03/20/1973,23.66,24.21,23.65,24.21,3254,12497
03/21/1973,24.34,24.56,24.11,24.27,2959,12309
03/22/1973,24.36,24.66,24.36,24.65,2788,11959
03/23/1973,24.76,24.86,24.6,24.85,2901,11681
03/26/1973,24.91,25.1,24.62,24.68,2482,11470
03/27/1973,24.6,24.74,24.16,24.24,2597,11098
03/28/1973,24.13,24.68,24.11,24.59,2984,10874
03/29/1973,24.61,24.84,24.4,24.42,1743,10632
03/30/1973,24.61,24.85,24.48,24.78,1811,10738
04/02/1973,24.96,25.78,24.96,25.78,3114,10229
04/03/1973,25.91,26.26,25.56,25.87,2849,9875
04/04/1973,26.01,26.24,25.76,26.07,1815,9507
04/05/1973,26.11,26.36,25.91,25.99,2001,9245
04/06/1973,26.06,26.1,25.01,25.29,4022,9619
04/09/1973,25.16,25.41,24.84,25.22,2784,8938
04/10/1973,25.31,25.36,24.41,24.61,2738,8521
04/11/1973,24.61,24.95,24.61,24.82,2003,8304
04/12/1973,24.96,25.26,24.96,25.06,1635,8063
04/13/1973,25.01,25.14,24.76,24.85,1454,7906
04/16/1973,24.88,25.01,24.72,24.92,1539,7531
04/17/1973,25.01,25.01,24.48,24.54,1839,7035
04/18/1973,24.36,24.51,24.06,24.51,2679,6611
04/19/1973,24.61,24.8,24.59,24.68,1679,5706
04/23/1973,24.75,24.83,24.61,24.79,1816,17169
04/24/1973,24.8,24.8,24.53,24.65,2749,16818
04/25/1973,25.46,25.65,25.26,25.65,4181,16248
04/26/1973,25.81,26.65,25.8,25.96,6725,16137
04/27/1973,25.86,26.03,25.57,25.63,4269,16133
04/30/1973,25.78,26.15,25.66,26.09,4078,16389
05/01/1973,26.31,27.01,26.23,26.38,6295,16992
05/02/1973,26.28,26.36,25.86,26.19,4420,16568
05/03/1973,26.36,26.63,26.26,26.58,4456,16326
05/04/1973,26.34,26.5,26.29,26.37,2895,16391
05/07/1973,26.47,26.85,26.4,26.75,3740,16337
05/08/1973,26.85,27.19,26.49,26.68,4923,16274
05/09/1973,26.56,26.81,26.46,26.72,4088,16457
05/10/1973,26.81,26.96,25.96,26.01,5043,16358
05/11/1973,25.98,26.16,25.68,26.06,3606,16275
05/14/1973,25.96,26.26,25.81,26.22,2620,16248
05/15/1973,26.39,26.76,26.21,26.44,3826,16430
05/16/1973,26.31,26.36,25.86,26.04,3039,16208
05/17/1973,25.81,26.16,25.77,26.1,3427,16453
05/18/1973,26.14,26.73,26.14,26.69,3846,16482
05/21/1973,26.86,27.26,26.76,27.16,4617,16365
05/22/1973,27.31,27.51,26.61,27.24,4401,16103
05/23/1973,27.26,27.75,27.06,27.27,4906,15798
05/24/1973,27.46,28.27,27.21,28.27,4238,15819
05/25/1973,28.86,29.27,28.71,29.27,1709,15570
05/29/1973,30.06,30.27,28.27,29.38,3624,15037
05/30/1973,29.41,29.41,28.38,28.38,2468,14388
05/31/1973,28.06,29.38,27.86,29.31,2644,14037
06/01/1973,29.86,30.21,29.01,29.29,1747,13806
06/04/1973,29.36,30.11,29.11,30.09,2344,12905
06/05/1973,29.86,30.73,28.61,28.69,3226,12203
06/06/1973,28.69,29.29,27.86,28.18,2773,11524
06/07/1973,27.96,28.51,27.46,27.83,2046,11405
06/08/1973,28.01,28.66,27.96,28.34,1205,11249
06/11/1973,28.46,29.61,28.36,29.58,1662,10795
06/12/1973,29.66,29.81,28.96,29.09,1488,10422
06/13/1973,29.09,29.31,28.91,29.18,1470,10164
06/14/1973,29.21,29.66,28.36,28.58,2132,9931
06/15/1973,28.91,30.36,28.56,30.31,1883,9835
06/18/1973,30.36,30.61,29.61,30.13,1222,9517
06/19/1973,29.96,30.46,29.76,30.01,1322,9138
06/20/1973,30.11,30.16,29.71,29.81,874,8269
06/22/1973,30.36,30.81,30.16,30.31,1088,8358
06/25/1973,30.34,30.44,29.89,30.26,513,7338
06/26/1973,30.19,30.19,29.26,29.66,1632,6971
06/27/1973,29.44,29.79,29.34,29.53,1358,6893
06/29/1973,28.53,28.79,28.53,28.74,1679,6539
07/02/1973,28.79,29.29,28.69,29.26,1066,6357
07/03/1973,29.59,30.01,29.54,29.77,1247,5779
07/05/1973,29.94,29.94,28.77,28.77,1293,5572
07/06/1973,28.69,28.89,28.4,28.64,1193,5263
07/09/1973,28.69,28.79,27.79,28.41,680,5133
07/10/1973,28.39,28.94,28.39,28.8,1003,4918
07/11/1973,28.89,29.54,28.86,29.46,883,4737
07/12/1973,29.64,30.14,29.44,29.59,1372,4381
07/13/1973,29.74,30.09,29.69,29.99,815,4268
07/16/1973,30.19,30.59,30.19,30.59,1360,3738
07/17/1973,30.59,30.59,30.59,30.59,289,3814
07/18/1973,30.59,30.59,30.59,30.59,72,3805
07/19/1973,31.59,31.59,31.59,31.59,44,3762
07/20/1973,32.59,32.59,32.59,32.59,97,3752
07/23/1973,33.09,33.59,32.39,33.59,852,4299
07/24/1973,33.84,34.54,33.34,33.77,826,4248
07/25/1973,33.79,34.77,33.49,34.77,963,4186
07/26/1973,35.34,35.59,33.79,34.14,1261,4136
07/27/1973,33.84,35.09,33.49,34.79,865,4254
07/30/1973,34.19,35.59,34.19,35.54,629,4326
07/31/1973,35.99,36.54,35.79,36.54,969,4440
08/01/1973,37.19,37.34,36.09,36.71,900,4310
08/02/1973,36.69,37.49,36.09,37.06,818,4380
08/03/1973,37.44,37.99,37.39,37.57,611,4547
08/06/1973,37.69,38.57,37.69,38.57,596,4520
08/07/1973,39.19,39.57,38.99,39.54,623,4295
08/08/1973,39.19,40.54,39.09,40.54,760,4231
08/09/1973,41.54,41.54,41.39,41.54,151,4175
08/10/1973,42.54,42.54,42.54,42.54,124,4140
08/13/1973,43.54,43.54,43.54,43.54,119,4040
08/14/1973,44.54,44.54,44.54,44.54,114,4033
08/15/1973,45.54,45.54,43.54,43.54,1235,3865
08/16/1973,42.59,44.14,42.59,43.11,1084,3880
08/17/1973,43.84,44.11,42.59,43.76,818,3890
08/20/1973,44.09,44.49,42.76,42.76,601,3986
08/21/1973,41.76,41.76,41.76,41.76,269,3950
08/22/1973,40.76,40.76,40.76,40.76,515,3986
08/23/1973,40.21,40.21,40.21,40.21,635,5076
08/24/1973,39.21,41.21,39.21,39.21,1042,4867
08/27/1973,39.28,39.71,38.21,38.21,341,4789
08/28/1973,37.21,37.21,37.21,37.21,19,4788
08/29/1973,36.21,36.21,36.21,36.21,383,4720
08/30/1973,35.76,36.66,35.36,35.89,1146,4687
08/31/1973,35.46,35.76,35.16,35.41,647,4644
09/04/1973,35.36,35.36,34.41,34.41,763,4497
09/05/1973,33.41,34.25,33.41,33.98,1114,4240
09/06/1973,34.06,34.98,34.06,34.98,751,4289
09/07/1973,35.51,35.98,34.91,35.98,917,4337
09/10/1973,36.16,36.98,35.91,36.98,1067,4539
09/11/1973,37.26,37.51,36.76,36.76,1005,4788
09/12/1973,35.96,36.26,35.81,35.88,1351,4647
09/13/1973,35.76,36.56,35.66,36.46,961,4913
09/14/1973,36.76,37.11,36.51,36.68,845,5008
09/17/1973,37.01,37.56,36.91,37.4,1222,5242
09/18/1973,37.41,37.41,36.81,36.86,1471,5884
09/19/1973,36.66,37.31,36.26,37.28,1195,5820
09/20/1973,37.66,38.28,37.46,38.23,911,5801
09/21/1973,38.16,38.46,37.96,38.21,946,5647
09/24/1973,37.61,38.21,37.31,38.21,974,9010
09/25/1973,39.21,39.21,38.61,39.18,2538,9006
09/26/1973,39.51,39.51,38.21,38.26,2142,9217
09/27/1973,38.01,38.56,37.71,38.01,1962,9304
09/28/1973,38.41,38.71,38.11,38.63,1819,9615
10/01/1973,38.96,38.96,37.63,37.7,2495,9501
10/02/1973,37.51,37.51,36.7,36.7,1878,9388
10/03/1973,36.96,37.6,36.46,37.33,2455,9669
10/04/1973,37.46,37.46,36.76,37.09,2146,9631
10/05/1973,37.06,37.91,36.76,37.86,2831,9958
10/09/1973,38.86,38.86,38.56,38.86,1249,9995
10/10/1973,39.86,39.86,39.86,39.86,587,9865
10/11/1973,40.36,40.81,39.41,40.36,3271,9629
10/12/1973,39.91,39.91,39.36,39.36,1200,9505
10/15/1973,38.36,38.36,38.36,38.36,349,9532
10/16/1973,37.36,37.71,37.36,37.49,1692,9310
10/17/1973,37.71,38.11,37.16,37.54,3482,9378
10/18/1973,37.31,37.61,36.96,37.13,2562,9687
10/19/1973,37.01,37.31,36.76,37.06,2973,10115
10/22/1973,37.21,37.21,36.06,36.06,3457,10252
10/23/1973,35.41,36.21,35.21,36.06,3184,9433
10/24/1973,36.21,37.06,36.16,36.96,2491,8952
10/25/1973,37.36,37.51,35.96,36.56,3255,8907
10/26/1973,36.46,36.51,35.73,35.74,2417,9179
10/29/1973,35.41,35.41,34.74,35.06,2376,9195
10/30/1973,34.96,35.76,34.96,35.48,3068,9321
10/31/1973,35.71,36.11,35.61,35.76,2297,9510
11/01/1973,35.76,35.81,35.46,35.74,1706,9339
11/02/1973,35.71,35.81,35.36,35.43,2127,9106
11/05/1973,35.21,35.61,34.81,35.43,2534,8880
11/06/1973,35.51,35.91,35.36,35.53,2255,8972
11/07/1973,35.71,36.11,35.53,35.86,2870,8792
11/08/1973,36.46,36.86,36.21,36.39,2486,8313
11/09/1973,36.41,36.41,35.41,35.79,2170,7818
11/12/1973,35.96,36.46,35.66,36.43,1956,7685
11/13/1973,36.76,37.06,36.56,36.78,2301,7138
11/14/1973,36.33,37.06,35.96,37.04,1789,6989
11/15/1973,37.21,37.66,36.81,36.93,2634,7045
11/16/1973,36.91,37.46,36.76,37.36,1753,6887
11/19/1973,37.51,37.91,37.41,37.71,2301,6453
11/20/1973,37.71,37.86,37.22,37.32,1823,5993
11/21/1973,37.41,38.16,37.41,37.89,1799,5997
11/23/1973,38.16,38.31,37.36,37.96,1584,6662
11/26/1973,37.71,38.16,36.97,37.01,1697,6593
11/27/1973,36.61,37.01,36.46,36.94,1679,6764
11/28/1973,37.31,37.94,37.21,37.94,1808,6830
11/29/1973,38.21,38.94,37.94,38.94,2725,7256
11/30/1973,38.71,39.61,38.66,39.56,2410,7396
12/03/1973,39.61,40.21,39.51,39.98,2152,7711
12/04/1973,40.21,40.98,40.21,40.98,1414,7724
12/05/1973,41.98,41.98,40.61,40.86,2791,8129
12/06/1973,40.91,41.86,40.91,41.86,1683,8469
12/07/1973,42.86,42.86,42.41,42.86,910,8478
12/10/1973,43.41,43.86,42.91,43.53,2739,8460
12/11/1973,43.21,44.51,43.01,44.33,2696,8106
12/12/1973,44.21,44.51,43.33,43.41,2621,8384
12/13/1973,43.11,43.51,42.41,42.41,2130,8317
12/14/1973,42.21,42.21,41.41,41.46,2092,8483
12/17/1973,41.46,41.71,40.59,41.53,1541,8399
12/18/1973,41.71,42.21,41.46,41.56,1850,8503
12/19/1973,41.41,42.56,40.86,42.44,1394,8516
12/20/1973,42.51,42.96,41.96,42.81,1703,8540
12/21/1973,42.81,43.71,42.76,43.68,2418,7734
12/26/1973,43.51,43.76,42.68,42.71,1224,7972
12/27/1973,42.61,43.21,42.31,43.03,1618,8324
12/28/1973,42.91,43.11,42.46,42.86,1408,8448
12/31/1973,43.06,43.41,42.51,42.71,1193,8854
01/02/1974,42.51,43.31,42.21,43.26,2666,9282
01/03/1974,43.56,43.91,43.11,43.43,2619,9083
01/04/1974,43.61,44.43,43.51,44.38,3014,9280
01/07/1974,44.71,45.38,44.59,45.38,3350,10133
01/08/1974,45.61,45.61,44.81,45.08,3870,10312
01/09/1974,44.91,45.41,44.08,44.08,4682,11439
01/10/1974,44.46,45.08,44.01,45.06,3879,11896
01/11/1974,45.26,45.36,44.71,45.14,2726,12131
01/14/1974,45.36,45.91,45.06,45.74,2950,12459
01/15/1974,45.71,45.71,45.31,45.36,3055,13117
01/16/1974,45.01,45.51,44.61,45.16,3605,13183
01/17/1974,45.36,46.16,45.36,46.16,2690,13339
01/18/1974,46.36,46.96,46.11,46.64,3350,13578
01/21/1974,46.86,47.64,46.86,47.64,1989,13711
01/22/1974,48.46,48.64,48.14,48.64,3300,13662
01/23/1974,48.71,49.64,48.16,49.18,3729,13405
01/24/1974,49.11,49.41,48.61,49.16,2541,13215
01/25/1974,50.16,50.16,50.16,50.16,378,13003
01/28/1974,51.16,51.16,50.56,51.06,2868,12906
01/29/1974,50.36,50.61,50.06,50.06,3033,12216
01/30/1974,49.86,50.41,49.21,49.76,3724,11489
01/31/1974,49.96,50.61,49.76,50.58,2220,11507
02/01/1974,50.71,51.58,50.61,51.58,2443,11275
02/04/1974,51.31,52.21,51.11,52.06,3272,11367
02/05/1974,51.81,52.31,51.06,51.76,3668,11485
02/06/1974,51.86,51.86,51.11,51.33,2326,11291
02/07/1974,51.36,51.76,50.86,51.71,2079,11445
02/08/1974,51.81,52.71,51.76,52.71,1809,11384
02/11/1974,53.51,53.71,53.26,53.71,1095,11257
02/13/1974,53.91,54.71,53.11,53.28,3091,10786
02/14/1974,53.21,54.21,52.96,54.01,2150,10807
02/15/1974,54.61,55.01,54.61,55.01,1098,10765
02/19/1974,54.96,56.01,54.81,56.01,2430,10385
02/20/1974,56.61,57.01,56.36,57.01,1379,9972
02/21/1974,57.61,57.71,56.31,56.53,3022,9432
02/22/1974,56.61,57.11,55.96,56.76,3174,9717
02/25/1974,57.16,57.76,57.06,57.76,1937,11802
02/26/1974,58.76,58.76,57.41,57.61,3819,12219
02/27/1974,58.21,58.21,56.61,56.61,2638,12260
02/28/1974,55.61,55.61,55.61,55.61,467,12178
03/01/1974,55.51,56.41,54.61,55.91,4923,11879
03/04/1974,55.71,55.96,54.91,54.91,2695,11978
03/05/1974,53.91,54.21,53.91,53.91,1800,11966
03/06/1974,53.66,54.31,52.91,53.69,3633,11747
03/07/1974,54.01,54.65,53.91,54.31,2359,11640
03/08/1974,54.26,54.26,53.31,53.31,2906,11477
03/11/1974,52.91,53.31,52.31,52.96,2730,11610
03/12/1974,52.81,53.76,52.81,53.34,2972,12040
03/13/1974,53.41,53.96,53.31,53.78,2678,12286
03/14/1974,53.51,53.81,53.16,53.29,1954,12188
03/15/1974,53.16,53.31,52.56,52.74,2485,12253
03/18/1974,52.86,53.74,52.86,53.74,2394,11952
03/19/1974,54.74,54.74,54.74,54.74,1099,11802
03/20/1974,54.66,55.06,53.74,53.81,4317,11899
03/21/1974,53.66,54.06,53.46,54.01,2750,11692
03/22/1974,54.41,54.81,54.16,54.51,3001,11579
03/25/1974,54.51,54.71,53.51,53.51,1891,11347
03/26/1974,52.51,53.31,52.51,53.16,4366,10869
03/27/1974,53.16,53.16,52.16,52.31,3555,10543
03/28/1974,52.31,53.01,51.93,52.76,3367,10479
03/29/1974,52.81,53.76,52.81,53.76,2151,10658
04/01/1974,53.91,54.06,52.76,52.76,3392,10746
04/02/1974,52.41,52.66,51.76,51.76,3210,10210
04/03/1974,51.76,52.71,50.96,52.46,4532,9629
04/04/1974,52.21,53.01,51.56,51.91,4005,9352
04/05/1974,51.66,51.66,50.91,50.96,2791,9105
04/08/1974,50.66,51.41,50.21,50.99,2267,8656
04/09/1974,51.01,51.66,50.81,51.46,1812,8412
04/10/1974,51.66,52.11,50.91,51.14,2445,8198
04/11/1974,51.06,51.06,50.31,50.76,2155,7965
04/15/1974,50.91,51.76,50.91,51.76,2336,7898
04/16/1974,51.91,52.06,51.26,51.99,1924,7760
04/17/1974,52.06,52.99,51.96,52.73,2035,7308
04/18/1974,52.76,53.73,52.61,53.73,1170,7057
04/19/1974,54.41,54.73,54.41,54.73,762,6766
04/22/1974,55.73,55.73,55.73,55.73,123,6762
04/23/1974,56.73,56.73,55.13,55.16,4962,11233
04/24/1974,55.18,56.43,55.08,56.2,3328,11123
04/25/1974,57.7,57.7,57.7,57.7,335,11176
04/26/1974,58.2,58.7,56.7,57.28,4417,11816
04/29/1974,57.08,57.08,56.28,56.28,2165,11789
04/30/1974,56.38,57.08,55.68,56.43,3246,11908
05/01/1974,56.33,56.33,55.43,55.43,2713,11975
05/02/1974,55.38,56.03,55.08,56.01,3180,11948
05/03/1974,56.43,56.93,55.01,55.41,4386,12020
05/06/1974,54.98,54.98,54.41,54.41,1864,11886
05/07/1974,54.23,54.48,53.83,54.26,3508,12016
05/08/1974,54.33,54.93,54.28,54.83,2842,12253
05/09/1974,54.58,55.13,53.99,55.03,4572,12264
05/10/1974,55.23,56.03,54.98,56.03,3726,12449
05/13/1974,56.48,57.03,56.13,57.03,4556,12904
05/14/1974,56.98,57.68,56.34,56.43,4322,12916
05/15/1974,56.23,56.78,55.98,56.65,3163,13157
05/16/1974,56.98,57.23,56.08,56.51,4246,13688
05/17/1974,56.33,57.18,56.18,57.1,2889,13860
05/20/1974,57.03,57.43,56.58,57.1,3579,13921
05/21/1974,56.78,56.88,56.1,56.38,4172,13932
05/22/1974,56.28,56.48,55.78,56.08,4481,13751
05/23/1974,55.88,56.83,55.63,56.68,4701,14075
05/24/1974,56.88,57.13,56.28,56.5,4196,14115
05/28/1974,56.28,56.83,56.08,56.53,4183,13637
05/29/1974,56.68,57.53,56.68,57.53,4593,13324
05/30/1974,57.58,58.08,57.18,58,4461,13163
05/31/1974,58.08,59,57.93,58.33,5354,13395
06/03/1974,58.18,58.23,57.38,57.51,3478,13106
06/04/1974,57.48,58.03,57.18,57.8,3347,14211
06/05/1974,57.48,58.18,56.98,57.2,5330,12731
06/06/1974,56.98,57.13,56.33,56.48,4779,11631
06/07/1974,56.48,57.08,56.48,56.93,3147,11610
06/10/1974,57.08,57.28,56.58,57.03,3033,11539
06/11/1974,56.78,57.03,56.38,56.98,3458,12022
06/12/1974,56.93,57.98,56.93,57.98,3455,11866
06/13/1974,58.18,58.88,57.98,58.8,3015,11674
06/14/1974,58.38,59.78,58.28,59.48,3097,11471
06/17/1974,59.48,60.48,59.33,60.48,2803,10889
06/18/1974,60.78,60.88,59.98,60.08,3546,10813
06/19/1974,59.88,61.08,59.68,60.98,2539,10391
06/20/1974,61.28,61.68,59.98,60.33,3314,10048
06/21/1974,60.48,61.33,59.98,61.16,2810,9351
06/24/1974,61.28,62.03,61.23,61.83,1827,7366
06/25/1974,61.28,61.28,60.83,60.83,1918,7181
06/26/1974,60.88,61.73,60.68,61.06,2863,7386
06/27/1974,60.98,61.63,60.73,61.06,2175,7700
06/28/1974,60.78,60.93,60.33,60.73,1877,7599
07/01/1974,60.98,61.73,60.98,61.73,1490,7647
07/02/1974,61.98,62.73,61.98,62.7,2598,7685
07/03/1974,63.28,63.7,62.78,63.7,2113,7612
07/05/1974,63.18,63.53,62.7,63.46,1547,7844
07/08/1974,64.17,64.46,64.17,64.46,451,7789
07/09/1974,64.08,65.46,64.08,64.75,2291,7801
07/10/1974,64.08,64.33,63.78,63.91,2719,8542
07/11/1974,63.58,64.18,63.28,63.58,2002,8642
07/12/1974,64.58,64.58,64.58,64.58,98,8632
07/15/1974,65.58,65.58,65.58,65.58,398,8693
07/16/1974,65.58,66.58,65.33,66.48,2143,8914
07/17/1974,66.28,67.48,65.98,67.33,3015,8753
07/18/1974,67.48,68.33,67.38,68.33,573,8827
07/19/1974,69.33,69.33,68.88,69.33,2541,8739
07/22/1974,68.33,70.33,68.33,70.33,2561,8604
07/23/1974,70.23,71.33,69.93,71.33,1145,4457
07/24/1974,72.33,72.33,72.33,72.33,591,4917
07/25/1974,73.33,73.33,73.33,73.33,36,4923
07/26/1974,74.83,74.83,74.83,74.83,94,4911
07/29/1974,76.33,76.33,76.33,76.33,94,4895
07/30/1974,77.83,77.83,74.83,75.9,2396,5357
07/31/1974,76.68,76.9,76.18,76.9,1292,5374
08/01/1974,76.78,76.78,75.93,76.35,2122,5264
08/02/1974,75.35,75.35,75.35,75.35,319,5333
08/05/1974,74.93,76.35,74.35,75.01,2219,5450
08/06/1974,75.03,75.63,74.38,75.13,1875,5521
08/07/1974,75.63,76.13,75.53,76.13,1324,5440
08/08/1974,75.28,75.83,75.13,75.76,1154,5467
08/09/1974,75.43,75.43,74.76,74.76,1320,5414
08/12/1974,73.76,73.76,73.76,73.76,105,5421
08/13/1974,74.76,74.76,74.76,74.76,375,5504
08/14/1974,75.76,75.76,75.76,75.76,1204,5602
08/15/1974,74.78,75.43,74.76,74.76,2023,5750
08/16/1974,75.18,75.76,74.63,75.21,2123,5995
08/19/1974,74.93,75.48,74.23,74.23,1574,6208
08/20/1974,74.03,74.43,73.23,73.23,1864,6529
08/21/1974,72.23,72.53,72.23,72.23,2045,6708
08/22/1974,71.43,72.28,71.23,71.23,1045,6457
08/23/1974,71.38,71.73,70.23,71.43,1057,5096
08/26/1974,71.33,71.33,70.03,70.05,1496,5280
08/27/1974,68.83,68.93,68.55,68.55,892,5441
08/28/1974,68.03,69.48,67.63,69.41,1512,5142
08/29/1974,69.23,69.82,68.78,69.33,1183,5059
08/30/1974,69.23,69.53,68.58,69.16,816,4915
09/03/1974,69.33,69.73,68.16,68.16,1332,4828
09/04/1974,67.73,67.78,67.16,67.66,764,4703
09/05/1974,67.58,68.13,66.66,68.06,1715,4559
09/06/1974,68.08,69.06,67.78,68.63,1519,4636
09/09/1974,67.98,69.63,67.93,69.63,1052,4605
09/10/1974,69.83,70.63,69.63,70.45,991,4598
09/11/1974,70.43,71.33,70.18,71.28,1457,4629
09/12/1974,72.28,72.28,72.28,72.28,192,4686
09/13/1974,72.08,73.28,72.08,73.28,1510,4535
09/16/1974,73.33,74.23,72.28,73.41,2160,4654
09/17/1974,73.33,74.13,72.41,72.5,1064,4561
09/18/1974,72.43,72.93,72.13,72.41,1496,4765
09/19/1974,72.33,73.13,72.13,73.08,1543,5019
09/20/1974,73.18,74.08,72.83,74.08,1087,4971
09/23/1974,75.08,75.08,75.08,75.08,268,7025
09/24/1974,76.08,76.08,76.08,76.08,746,7380
09/25/1974,77.58,77.58,76.95,77.58,1736,7369
09/26/1974,77.45,79.08,77.15,79.08,1147,7255
09/27/1974,80.58,80.58,80.4,80.58,824,7385
09/30/1974,81.58,81.58,81.58,81.58,717,7039
10/01/1974,82.58,82.58,80.7,81.05,2214,7314
10/02/1974,81.45,82.05,81.45,82.05,2620,7820
10/03/1974,82.55,83.05,82.55,83.05,800,7702
10/04/1974,84.05,84.05,82.05,82.15,3145,8135
10/07/1974,81.15,81.15,81.15,81.15,157,8132
10/08/1974,80.15,80.42,80.15,80.15,1806,8018
10/09/1974,79.7,80.8,79.3,80.45,4037,8172
10/10/1974,79.95,80.45,79.8,79.98,2860,8087
10/11/1974,79.7,79.9,78.98,78.98,1570,8016
10/14/1974,77.98,77.98,77.98,77.98,72,8011
10/15/1974,77.7,77.98,76.98,76.98,3633,7606
10/16/1974,76.48,77.1,75.85,75.95,3558,7725
10/17/1974,75.7,76.4,75.1,75.4,3243,7631
10/18/1974,75.9,75.95,75.25,75.35,2502,7914
10/21/1974,75.7,76.35,75.3,76.35,2094,8098
10/22/1974,76.3,77.25,76.15,77.15,2555,8214
10/23/1974,76.95,77.4,76.15,76.15,2217,8346
10/24/1974,75.6,75.6,75.15,75.15,1100,8112
10/25/1974,74.15,74.15,74.15,74.15,372,8016
10/28/1974,72.65,73.3,72.65,72.65,1579,8119
10/29/1974,72.4,73.95,72.25,73.65,3514,7816
10/30/1974,73.45,73.7,72.15,72.75,3280,7750
10/31/1974,72.45,73.6,72,73.33,2562,7571
11/01/1974,72.95,74.33,72.8,74.33,2161,7167
11/04/1974,74.65,75.33,74.5,75.33,485,7147
11/06/1974,76.33,76.33,76.33,76.33,361,7103
11/07/1974,76.7,77.83,76.55,77.83,2685,6813
11/08/1974,78.7,79.33,78.25,79.33,2140,6582
11/11/1974,80.45,80.83,78,78.52,2374,6518
11/12/1974,78.2,78.35,77.52,77.52,1890,5086
11/13/1974,77,77.45,76.52,77.3,2115,6270
11/14/1974,77.6,77.85,76.3,76.3,2469,6224
11/15/1974,75.45,75.8,75.3,75.3,1606,6160
11/18/1974,74.3,74.3,74.3,74.3,277,6186
11/19/1974,72.8,72.8,72.8,72.8,1152,6215
11/20/1974,73.2,74.3,72.8,74.3,2584,6055
11/21/1974,74.3,74.4,72.8,72.8,1881,5989
11/22/1974,72.2,73.8,71.8,73.7,1845,5880
11/25/1974,73.75,74.68,72.7,73,1603,5240
11/26/1974,72.55,74,72.45,74,2238,5273
11/27/1974,74.3,74.65,73.65,74.53,2235,5472
11/29/1974,74.65,75.3,74.3,74.88,1566,5834
12/02/1974,74.85,74.85,73.88,73.88,1516,6447
12/03/1974,72.88,74.5,72.88,74.2,2773,6206
12/04/1974,74.05,74.05,73.2,73.2,1344,6069
12/05/1974,73.2,73.45,72.45,72.85,1955,6070
12/06/1974,72.45,72.75,71.85,71.85,1765,6371
12/09/1974,71.05,71.05,70.85,70.85,332,6337
12/10/1974,70.75,71.25,70.35,70.6,2489,6184
12/11/1974,70.4,71.55,70.15,70.6,2439,6324
12/12/1974,70.75,71.2,70.55,70.87,1818,6406
12/13/1974,71.05,71.87,70.95,71.87,2544,6625
12/16/1974,72.25,72.87,72.2,72.37,2153,6501
12/17/1974,72.25,73.37,72.15,73.2,3148,6604
12/18/1974,73.35,74.2,73.35,74.2,1684,6709
12/19/1974,75.2,75.2,75.2,75.2,992,6824
12/20/1974,75.3,76.2,74.22,76.2,3374,6559
12/23/1974,76.6,76.6,75.5,75.7,1432,8298
12/24/1974,75.2,75.46,74.7,74.78,1017,8356
12/26/1974,74.4,74.7,73.78,73.78,1094,8422
12/27/1974,73.1,73.55,72.78,72.78,2616,8529
12/30/1974,72.3,72.6,71.78,71.78,2751,8755
12/31/1974,71.5,72.7,71.45,72.57,2521,8753
01/02/1975,72.2,73.15,71.85,72.65,2957,8591
01/03/1975,72.5,73.2,72.16,73.05,3126,8484
01/06/1975,72.9,74.05,72.05,73.95,4832,8609
01/07/1975,73.7,73.85,72.95,72.95,3755,9072
01/08/1975,72.35,72.35,71.95,71.95,1837,9126
01/09/1975,71.6,71.9,71.1,71.25,4482,9388
01/10/1975,71.3,72.1,71.2,72.02,3421,9848
01/13/1975,72.1,72.5,71.02,71.02,2892,9671
01/14/1975,70.3,70.65,70.02,70.25,3264,9723
01/15/1975,70.1,70.5,69.25,69.3,3616,9863
01/16/1975,68.9,69.1,68.4,68.45,2939,10010
01/17/1975,67.45,68,67.45,67.45,1779,10106
01/20/1975,66.45,66.7,66.45,66.58,1852,10312
01/21/1975,67.58,67.58,67.05,67.58,1734,10242
01/22/1975,67.1,67.75,66.75,67.05,3303,10141
01/23/1975,66.05,68.05,66.05,68.05,3364,10022
01/24/1975,67.8,69.05,67.6,69.05,3166,10066
01/27/1975,68.6,70,68.05,68.05,4145,9960
01/28/1975,68.15,68.95,67.6,68.9,2917,9814
01/29/1975,68.6,69.9,68.4,69.85,2984,9686
01/30/1975,70,70.15,68.85,69.35,2832,9515
01/31/1975,68.6,68.7,68.35,68.35,1693,9369
02/03/1975,67.35,67.45,67.35,67.35,1320,9098
02/04/1975,67.5,67.85,67.05,67.43,3363,8372
02/05/1975,67.05,67.25,66.5,66.9,2151,8272
02/06/1975,66.5,67.6,66.5,67.4,2041,7994
02/07/1975,67.4,68.35,67.2,68.32,2260,7615
02/10/1975,68.5,68.7,67.5,67.6,2200,7476
02/11/1975,67.4,67.55,67,67.5,2344,7086
02/12/1975,67.75,67.8,66.5,66.5,2270,6904
02/13/1975,65.85,67.1,65.6,66.42,3002,6602
02/14/1975,66.3,66.85,66.1,66.57,2126,6572
02/18/1975,66.35,66.6,65.65,65.9,2177,6683
02/19/1975,65.4,65.45,64.9,64.9,952,6595
02/20/1975,64.6,64.9,64.02,64.5,2098,6592
02/21/1975,64.6,64.85,63.85,63.95,2207,6305
02/24/1975,63.68,64.28,63.28,64.15,2329,7199
02/25/1975,64.08,64.53,63.58,63.65,2481,7509
02/26/1975,63.28,63.78,63.03,63.7,2621,7971
02/27/1975,63.68,63.87,62.83,62.96,2564,8125
02/28/1975,62.33,62.33,61.96,61.96,2068,7932
03/03/1975,61.53,62.78,60.96,62.51,2404,7807
03/04/1975,62.48,63.5,62.23,63.13,3623,8024
03/05/1975,62.83,64.08,62.83,63.73,3719,8569
03/06/1975,63.93,64.73,63.68,64.73,3887,8807
03/07/1975,65.28,65.28,63.83,64.08,2980,8885
03/10/1975,63.78,63.83,63.08,63.08,2171,8925
03/11/1975,62.88,64.08,62.88,64.08,3116,9053
03/12/1975,64.18,64.73,63.58,64.63,3500,9173
03/13/1975,64.58,65.03,63.93,64.23,3400,9415
03/14/1975,63.98,64.48,63.78,63.88,2251,9710
03/17/1975,63.98,64.53,63.88,64.3,2645,9772
03/18/1975,64.43,64.45,63.33,63.38,3563,10410
03/19/1975,63.33,64.03,63.08,63.98,3264,10207
03/20/1975,64.03,64.43,63.33,63.91,3109,10323
03/21/1975,64.13,64.91,63.78,64.91,3220,10147
03/24/1975,65.91,65.91,65.28,65.91,3816,9990
03/25/1975,65.91,66.73,65.58,66.68,4060,9772
03/26/1975,66.78,67.68,66.58,67.68,3454,9624
03/27/1975,67.28,67.93,66.98,67.53,2995,9498
03/31/1975,68.08,68.53,68.03,68.53,1850,9590
04/01/1975,68.53,68.98,67.53,68,3025,9502
04/02/1975,67.93,67.93,67,67,2642,9543
04/03/1975,66.38,66.68,66,66,1935,9384
04/04/1975,65.78,66.43,65.55,66.33,2707,9135
04/07/1975,66.43,66.43,65.33,65.33,2620,8822
04/08/1975,65.38,66.27,65.09,65.6,2929,8639
04/09/1975,65.63,65.88,64.83,65.33,3286,8265
04/10/1975,65.48,65.63,64.33,64.33,2631,8125
04/11/1975,64.18,64.53,63.8,64.18,2124,8058
04/14/1975,63.93,64.78,63.58,64.3,2593,7939
04/15/1975,64.48,65.13,64.48,64.7,2277,7702
04/16/1975,64.73,65.53,64.53,64.93,2944,7602
04/17/1975,65.08,65.78,64.88,65.75,2355,7315
04/18/1975,65.78,65.88,65.33,65.53,1753,7281
04/21/1975,65.38,65.68,65.03,65.53,2531,7153
04/22/1975,65.28,65.48,64.53,64.53,2356,6998
04/23/1975,63.86,64.36,63.66,64.06,2750,6841
04/24/1975,64.06,64.41,63.81,63.89,2118,6864
04/25/1975,64.01,64.31,63.61,63.73,2903,7113
04/28/1975,63.46,63.46,62.73,62.73,2332,7150
04/29/1975,62.86,63.36,62.56,63.01,3493,7544
04/30/1975,62.96,63.27,62.77,63.19,2006,7764
05/01/1975,63.06,63.06,62.22,62.61,2803,7980
05/02/1975,62.56,62.81,62.36,62.51,1805,8193
05/05/1975,62.26,62.26,61.52,61.63,3021,8324
05/06/1975,61.41,61.76,61.07,61.38,3230,8440
05/07/1975,61.51,61.86,61.26,61.31,2626,8704
05/08/1975,61.16,61.16,60.71,60.93,2670,8973
05/09/1975,60.91,61.61,60.73,61.51,3475,9062
05/12/1975,61.51,61.58,60.96,61.41,2613,8977
05/13/1975,61.46,62.16,61.06,62.01,3338,8810
05/14/1975,62.16,62.86,61.81,62.51,4132,8768
05/15/1975,62.26,62.26,61.61,61.64,2706,9045
05/16/1975,61.46,61.86,61.26,61.64,2836,9181
05/19/1975,61.51,61.96,61.11,61.61,2680,9471
05/20/1975,61.61,62.31,61.41,61.89,3387,9653
05/21/1975,61.96,62.89,61.72,62.81,3540,9524
05/22/1975,63.36,63.36,62.56,62.84,3605,9253
05/23/1975,62.71,62.81,62.36,62.41,2374,9645
05/27/1975,61.86,62.06,61.41,61.41,2655,9483
05/28/1975,60.86,61.26,60.71,61.06,2773,9220
05/29/1975,61.1,61.51,60.76,61.48,3117,9118
05/30/1975,61.61,61.76,61.16,61.44,2501,8858
06/02/1975,61.26,61.26,60.46,60.56,2868,8768
06/03/1975,60.36,61.16,60.31,61.11,3080,9174
06/04/1975,61.21,61.71,61.11,61.28,2984,9108
06/05/1975,61.26,61.26,60.76,60.91,3349,8840
06/06/1975,60.71,60.71,60.21,60.46,2955,8824
06/09/1975,60.46,61.41,60.46,61.26,3034,8570
06/10/1975,61.36,61.91,60.76,60.81,3704,8228
06/11/1975,60.86,61.21,60.51,60.98,2358,7991
06/12/1975,60.76,60.96,60.51,60.56,2298,7572
06/13/1975,60.51,61.01,60.31,60.86,2023,7394
06/16/1975,60.86,61.31,60.71,60.81,2419,7201
06/17/1975,60.91,61.36,60.61,60.88,2636,6989
06/18/1975,60.86,60.96,60.61,60.67,1663,6813
06/19/1975,60.56,60.76,60.46,60.73,1380,6519
06/20/1975,60.71,61.73,60.71,61.73,2493,6170
06/23/1975,61.51,62.01,61.23,61.61,1679,5841
06/24/1975,61.51,61.93,61.41,61.74,1233,5966
06/25/1975,62.11,62.66,61.91,62.16,1619,6149
06/26/1975,62.16,62.96,62.11,62.78,2096,6474
06/27/1975,63.31,63.31,61.78,61.82,2299,6368
06/30/1975,61.71,61.71,61.16,61.41,1177,6304
07/01/1975,61.41,61.71,60.61,60.76,1830,6314
07/02/1975,60.76,61.36,60.76,61.21,1541,6415
07/03/1975,61.41,62.21,61.41,62.21,1971,6295
07/07/1975,62.21,62.81,61.81,61.91,2151,6119
07/08/1975,61.96,62.91,61.86,62.91,1854,6289
07/09/1975,63.26,63.86,62.76,63.51,2979,6520
07/10/1975,63.26,64.51,63.16,64.01,3214,6747
07/11/1975,64.11,65.01,64.11,65.01,2358,6330
07/14/1975,65.01,66.01,64.41,64.49,2825,6013
07/15/1975,64.36,65.11,64.11,64.49,2887,6454
07/16/1975,64.91,65.41,64.36,65.35,2390,6635
07/17/1975,65.71,65.81,64.56,64.74,2232,6566
07/18/1975,64.56,64.66,64.01,64.21,2108,6553
07/21/1975,64.01,65.21,63.96,65.21,3148,7299
07/22/1975,65.51,66.06,65.21,65.66,3706,7305
07/23/1975,65.72,66.17,65.37,65.76,803,3314
07/24/1975,65.82,66.77,65.82,66.77,1262,3544
07/25/1975,67.77,67.77,67.67,67.77,693,3726
07/28/1975,68.77,68.77,68.72,68.77,253,3652
07/29/1975,70.27,70.27,69.07,69.85,1824,3783
07/30/1975,69.02,69.02,68.35,68.35,1249,4048
07/31/1975,67.92,68.12,66.85,67.54,1998,4064
08/01/1975,67.72,68.22,67.22,67.95,1456,4453
08/04/1975,68.47,68.95,68.37,68.95,732,4467
08/05/1975,68.72,69.12,68.47,69.02,1147,4605
08/06/1975,68.62,69.57,68.52,69.55,1474,4841
08/07/1975,70.55,70.55,70.32,70.55,977,4856
08/08/1975,70.52,71.22,69.74,69.8,2337,5147
08/11/1975,69.52,69.82,68.9,69.01,1415,5073
08/12/1975,68.47,70.01,68.37,69.82,1812,5261
08/13/1975,70.12,70.17,69.07,69.17,1801,5233
08/14/1975,68.57,69.02,68.32,68.87,1956,5214
08/15/1975,69.07,69.72,68.97,69.14,1945,5349
08/18/1975,69.14,69.14,68.14,68.14,1744,5509
08/19/1975,67.92,68.17,67.14,67.72,2082,5415
08/20/1975,68.62,68.72,67.32,67.6,1617,5487
08/21/1975,67.32,67.97,66.62,66.96,2079,5234
08/22/1975,67.07,67.57,66.42,67.5,1869,5109
08/25/1975,67.74,68.04,67.14,67.32,657,4522
08/26/1975,67.29,67.29,66.32,66.32,1038,4682
08/27/1975,65.64,66.24,65.39,65.96,1470,4987
08/28/1975,66.09,66.19,64.96,64.96,2142,5283
08/29/1975,64.99,65.34,64.49,64.76,1621,5259
09/02/1975,64.59,65.76,64.04,65.76,1280,5146
09/03/1975,65.64,66.14,65.19,65.72,966,5215
09/04/1975,65.72,65.79,64.99,65.06,971,5323
09/05/1975,65.14,65.59,64.99,65.54,722,5333
09/08/1975,65.34,65.34,64.64,64.81,1028,5058
09/09/1975,64.69,65.19,64.49,64.94,1026,5062
09/10/1975,65.44,65.94,65.39,65.94,1214,5287
09/11/1975,65.89,65.89,65.29,65.39,823,5277
09/12/1975,66.09,66.39,65.79,66.39,1100,5406
09/15/1975,66.29,66.89,65.99,66.27,1091,5363
09/16/1975,66.29,66.79,66.19,66.67,1165,5440
09/17/1975,66.69,67.67,66.49,67.67,1399,5415
09/18/1975,67.97,68.14,66.89,67.21,1588,5263
09/19/1975,67.19,67.89,66.69,66.69,1406,5334
09/22/1975,66.44,66.44,65.69,66.24,1443,5217
09/23/1975,66.56,66.76,65.76,65.79,3077,8606
09/24/1975,65.76,66.16,65.49,65.99,3039,8663
09/25/1975,66.26,66.71,66.16,66.63,2687,9044
09/26/1975,66.36,66.56,65.81,65.84,3028,9504
09/29/1975,65.51,65.71,65.11,65.28,2895,9539
09/30/1975,65.41,65.81,65.36,65.63,2849,9982
10/01/1975,65.66,66.16,65.61,65.84,2132,10322
10/02/1975,65.76,65.81,65.11,65.24,3255,10618
10/03/1975,65.26,65.41,64.96,65.18,2567,10763
10/06/1975,65.01,65.41,64.91,65.31,3253,11171
10/07/1975,65.36,65.81,65.36,65.53,3094,11690
10/08/1975,65.56,65.91,65.16,65.51,4170,12337
10/09/1975,65.51,65.51,65.01,65.24,2870,12161
10/10/1975,65.26,65.41,65.11,65.31,1356,12314
10/13/1975,64.91,64.91,64.31,64.31,3378,12430
10/14/1975,63.86,64.56,63.81,64.36,3978,12815
10/15/1975,64.46,64.46,63.91,64.09,2810,13035
10/16/1975,64.16,64.71,64.09,64.66,3115,13228
10/17/1975,64.71,64.86,64.16,64.23,2809,13336
10/20/1975,64.01,64.66,63.96,64.33,2116,13209
10/21/1975,64.51,64.51,63.33,63.33,4771,12195
10/22/1975,63.41,63.56,63.01,63.16,5182,11347
10/23/1975,63.11,63.16,62.76,62.89,2474,11109
10/24/1975,63.01,63.46,62.91,62.96,3057,10880
10/27/1975,62.76,62.76,62.16,62.19,2546,10610
10/28/1975,62.41,62.46,61.96,62.23,2134,10451
10/29/1975,62.33,62.66,62.23,62.34,2119,10532
10/30/1975,62.41,62.66,62.27,62.64,1476,10504
10/31/1975,62.61,62.61,62.11,62.23,1974,10540
11/03/1975,62.01,62.06,61.66,61.81,1678,10480
11/04/1975,61.76,62.26,61.61,62.23,2286,9813
11/05/1975,62.26,62.96,62.26,62.94,3074,9938
11/06/1975,62.88,63.36,62.61,63.31,3030,9831
11/07/1975,63.21,63.71,63.06,63.66,3361,9392
11/10/1975,63.01,63.21,62.76,62.89,2108,9062
11/11/1975,63.06,63.26,61.89,61.93,3241,8706
11/12/1975,61.61,62.36,61.51,62.28,2864,8478
11/13/1975,62.41,62.86,61.96,62.31,3815,7875
11/14/1975,62.26,62.51,62.01,62.31,1720,7400
11/17/1975,62.16,62.51,61.97,62.03,2119,6898
11/18/1975,61.96,61.96,61.03,61.03,2889,6868
11/19/1975,60.76,61.03,60.36,60.99,1959,6435
11/20/1975,61.01,61.16,60.76,61.03,1919,6031
11/21/1975,61.16,61.31,60.56,60.74,1632,5677
11/24/1975,60.74,61.44,60.69,61.31,1910,8720
11/25/1975,61.29,61.39,60.64,60.84,2010,8937
11/26/1975,60.79,60.79,60.19,60.31,1718,9180
11/28/1975,60.34,60.64,59.99,60.12,1493,9367
12/01/1975,60.09,60.44,60.09,60.39,1118,9455
12/02/1975,60.44,61.39,60.44,61.21,2779,9468
12/03/1975,61.04,61.39,60.89,61.01,1725,9403
12/04/1975,61.64,61.74,61.14,61.17,1912,9605
12/05/1975,61.19,61.24,60.74,61.07,1626,9646
12/08/1975,60.79,60.84,60.09,60.12,2463,9453
12/09/1975,60.09,60.49,59.89,60.41,1950,9276
12/10/1975,60.34,60.49,60.09,60.14,1576,9325
12/11/1975,60.09,60.29,60.04,60.22,958,9275
12/12/1975,60.04,60.04,59.74,59.89,1827,9296
12/15/1975,59.59,59.69,59.19,59.49,1815,9280
12/16/1975,59.64,59.69,59.34,59.67,1516,9252
12/17/1975,59.69,59.89,59.54,59.71,1439,8981
12/18/1975,59.71,59.74,59.44,59.57,1463,8815
12/19/1975,59.54,59.89,59.44,59.87,1211,8495
12/22/1975,59.89,59.89,59.59,59.64,1139,8088
12/23/1975,59.49,59.49,59.19,59.44,3527,11035
12/24/1975,59.34,59.49,59.29,59.37,478,11046
12/29/1975,59.34,59.37,58.94,59.01,1517,11231
12/30/1975,58.74,59.09,58.74,59.04,1175,11424
12/31/1975,58.79,59.01,58.79,58.92,1026,11696
01/02/1976,58.84,59.14,58.8,58.96,1253,11530
01/05/1976,58.94,59.34,58.94,59.14,2384,11803
01/06/1976,59.19,59.19,58.84,58.97,2157,11911
01/07/1976,58.94,59.49,58.94,59.33,3557,12651
01/08/1976,59.44,59.79,59.39,59.51,2964,13069
01/09/1976,59.54,59.59,59.34,59.47,1726,13011
01/12/1976,59.44,60.47,59.34,60.47,4808,13051
01/13/1976,60.44,60.59,60.2,60.49,3669,12887
01/14/1976,60.54,60.54,60.21,60.36,2785,12937
01/15/1976,60.49,60.54,59.95,60.14,3933,13111
01/16/1976,60.19,60.29,59.94,60.12,1922,13214
01/19/1976,60.19,61.12,60.14,61.08,4082,13075
01/20/1976,60.99,61.09,60.59,60.69,3277,13064
01/21/1976,60.79,60.79,60.49,60.69,1725,12952
01/22/1976,60.59,60.59,59.69,59.69,3823,12653
01/23/1976,59.54,59.69,58.94,59.11,3873,12069
01/26/1976,58.19,58.49,58.11,58.17,4010,11568
01/27/1976,58.24,58.59,58.14,58.56,3304,11063
01/28/1976,58.59,58.79,58.31,58.76,2232,10974
01/29/1976,58.94,58.99,58.76,58.81,1661,10888
01/30/1976,58.89,58.93,58.45,58.67,2241,10570
02/02/1976,58.89,59.29,58.89,59.16,2427,10462
02/03/1976,58.99,59.24,58.69,59.21,2356,10431
02/04/1976,59.29,59.39,58.74,58.82,2073,10210
02/05/1976,58.62,59.04,58.44,58.94,2139,9861
02/06/1976,59.04,59.79,58.94,59.51,2578,9559
02/09/1976,59.39,59.49,59.19,59.42,1328,9251
02/10/1976,59.39,60.29,59.34,60.24,2977,8714
02/11/1976,60.29,60.54,59.89,59.92,3277,8369
02/12/1976,60.09,60.84,60.09,60.42,2639,8210
02/13/1976,60.34,60.44,59.74,60.39,2354,7765
02/17/1976,60.39,60.44,60.04,60.16,1941,7625
02/18/1976,60.19,60.19,59.66,59.71,2477,7481
02/19/1976,59.74,59.84,59.44,59.71,2056,6977
02/20/1976,59.59,59.64,59.41,59.52,1693,6589
02/23/1976,59.66,59.96,59.61,59.79,1844,9892
02/24/1976,59.66,60.01,59.39,59.98,1859,10177
02/25/1976,60.01,60.21,59.76,59.89,2302,10441
02/26/1976,59.86,60.01,59.76,59.78,2165,11101
02/27/1976,59.91,60.26,59.86,59.94,2774,11563
03/01/1976,59.96,60.01,59.77,59.93,1820,11967
03/02/1976,59.81,59.81,59.57,59.72,1544,11909
03/03/1976,59.71,59.94,59.66,59.92,1158,12020
03/04/1976,60.01,60.41,59.86,60.32,2897,12332
03/05/1976,60.41,60.44,60.27,60.32,1998,12486
03/08/1976,60.31,60.71,60.13,60.56,2944,12813
03/09/1976,60.61,60.78,60.46,60.49,2770,12618
03/10/1976,60.66,60.71,60.33,60.49,2690,12647
03/11/1976,60.46,60.48,60.21,60.21,1885,12699
03/12/1976,59.96,60.05,59.41,59.61,3708,12184
03/15/1976,59.51,59.61,59.06,59.1,3905,12040
03/16/1976,59.11,59.38,59.06,59.35,2850,11794
03/17/1976,59.41,59.66,59.41,59.5,2541,11592
03/18/1976,59.61,59.65,59.42,59.44,2047,11264
03/19/1976,59.36,59.66,59.26,59.64,2238,10837
03/22/1976,59.76,59.81,59.61,59.77,1993,10526
03/23/1976,59.71,59.76,59.46,59.5,1846,10362
03/24/1976,59.46,59.76,59.46,59.74,1584,10164
03/25/1976,59.86,59.86,59.52,59.62,1658,10049
03/26/1976,59.53,59.53,59.27,59.35,1641,9895
03/29/1976,59.26,59.27,59.07,59.08,1976,9923
03/30/1976,59.11,59.41,59.11,59.4,2412,9490
03/31/1976,59.36,59.37,59.13,59.14,1413,9334
04/01/1976,59.01,59.21,58.86,59.19,2569,9086
04/02/1976,59.11,59.33,59.09,59.11,1514,8984
04/05/1976,58.98,59.26,58.89,59.25,1913,8812
04/06/1976,59.29,59.46,59.26,59.43,1795,8669
04/07/1976,59.36,59.65,59.21,59.35,2707,8313
04/08/1976,59.41,59.76,59.35,59.67,2445,7883
04/09/1976,59.56,59.73,59.51,59.58,2115,7707
04/12/1976,59.46,60.08,59.41,60.05,2851,7292
04/13/1976,59.91,59.99,59.73,59.73,2202,7002
04/14/1976,59.69,59.96,59.46,59.49,2474,6702
04/15/1976,59.51,59.74,59.46,59.69,1511,6600
04/19/1976,59.56,59.66,59.34,59.58,2190,6190
04/20/1976,59.53,59.89,59.51,59.72,1887,6144
04/21/1976,59.66,59.67,59.48,59.52,2490,5556
04/22/1976,59.51,59.58,59.38,59.43,1326,5062
04/23/1976,59.3,59.4,58.9,58.96,4583,10165
04/26/1976,58.9,59.13,58.9,58.95,3215,10565
04/27/1976,59.08,59.15,58.99,59.03,2475,10715
04/28/1976,59.01,59.25,59.01,59.12,3513,10978
04/29/1976,59.2,59.25,59.02,59.06,2788,11045
04/30/1976,59,59.17,59,59.07,2677,11554
05/03/1976,59.06,59.16,59.03,59.13,1242,11668
05/04/1976,59.1,59.2,58.96,58.98,2428,11742
05/05/1976,58.98,59.13,58.93,59.03,2548,11670
05/06/1976,59.03,59.15,58.95,59.14,2189,11369
05/07/1976,59.2,59.35,59.15,59.27,3175,10944
05/10/1976,59.35,59.4,59.21,59.23,2666,10686
05/11/1976,59.25,59.29,59.08,59.17,2797,10497
05/12/1976,59.2,59.2,58.8,58.84,4151,10888
05/13/1976,58.85,58.87,58.68,58.69,3279,11171
05/14/1976,58.71,58.85,58.7,58.81,3015,11281
05/17/1976,58.81,58.91,58.76,58.81,2011,11339
05/18/1976,58.73,58.78,58.66,58.74,3348,11643
05/19/1976,58.74,58.77,58.62,58.72,2496,11418
05/20/1976,58.7,58.73,58.52,58.53,3635,11258
05/21/1976,58.5,58.61,58.45,58.53,2201,11455
05/24/1976,58.45,59.53,58.45,59.32,5572,10986
05/25/1976,59.3,59.3,58.95,59.01,2996,10623
05/26/1976,59.05,59.85,59.05,59.85,4055,10440
05/27/1976,59.8,60.75,59.61,59.8,4317,10489
05/28/1976,59.7,60.25,59.52,60.03,2852,10540
06/01/1976,59.97,60.6,59.8,60.15,3249,10442
06/02/1976,60.25,60.25,59.9,59.92,2638,10214
06/03/1976,59.8,60.2,59.35,59.5,3123,9837
06/04/1976,59.5,59.8,59.5,59.79,2001,9727
06/07/1976,59.85,60.79,59.85,60.4,3006,9844
06/08/1976,60.6,61.23,60.3,60.52,4672,9940
06/09/1976,60.55,60.95,60.55,60.78,2097,9967
06/10/1976,61.35,61.78,61.25,61.65,4338,9735
06/11/1976,61.55,61.76,61.25,61.27,3010,9254
06/14/1976,61.27,62.18,61.25,62.16,3275,8479
06/15/1976,62,62.1,61.16,61.16,3203,7686
06/16/1976,61.05,61.35,60.5,60.58,2145,7312
06/17/1976,60.7,60.95,59.85,60,2738,6989
06/18/1976,60,60.55,59.95,60.44,1806,6666
06/21/1976,60.35,61.44,60.3,61.44,2320,6503
06/22/1976,61.6,61.95,60.7,61.5,2979,6082
06/23/1976,60.92,61.27,60.67,61.25,1641,8748
06/24/1976,61.25,62.25,61.22,62.25,2577,9071
06/25/1976,62.57,62.72,62.25,62.59,2074,9334
06/28/1976,62.52,63.17,62.47,62.74,1993,9352
06/29/1976,62.47,62.81,62.17,62.5,2172,9303
06/30/1976,62.27,62.57,62.17,62.25,2257,9233
07/01/1976,61.97,63.25,61.97,63.25,2724,9363
07/02/1976,64.02,64.25,63.62,63.82,2331,10177
07/06/1976,64.57,64.82,64.57,64.82,1111,10245
07/07/1976,65.07,65.17,63.82,63.84,2723,10020
07/08/1976,64.12,64.84,63.84,64.84,2517,9820
07/09/1976,65.17,65.77,65.17,65.39,2831,10057
07/12/1976,65.37,65.72,64.42,64.92,2982,9921
07/13/1976,64.72,65.52,64.47,65.15,2071,9709
07/14/1976,65.17,66.15,65.17,66.15,1778,9486
07/15/1976,66.67,66.72,65.15,65.24,3379,9439
07/16/1976,65.27,65.82,64.79,65.29,2249,9232
07/19/1976,65.32,65.32,64.29,64.29,1734,8614
07/20/1976,63.97,64.37,63.37,63.75,3648,7381
07/21/1976,64.07,64.17,62.87,62.92,3076,6819
07/22/1976,62.72,62.72,61.92,61.92,1311,6553
07/23/1976,61.22,62.82,61.22,62.82,1927,5967
07/26/1976,62.87,62.87,61.82,61.82,1810,6634
07/27/1976,61.82,62.07,60.92,61.28,3106,7152
07/28/1976,61.57,61.87,61.47,61.6,2115,7375
07/29/1976,61.47,61.92,61.37,61.87,1606,7435
07/30/1976,61.87,62.32,61.53,61.59,2580,7702
08/02/1976,61.47,61.92,61.24,61.5,1946,7993
08/03/1976,61.52,62.5,61.35,62.45,2012,8303
08/04/1976,62.67,63.42,62.62,63.07,1869,8005
08/05/1976,62.82,62.82,62.17,62.25,1323,7968
08/06/1976,62.12,62.32,62.02,62.15,1120,7835
08/09/1976,62.17,62.62,62.02,62.19,834,7751
08/10/1976,62.32,62.72,62.12,62.45,1311,7698
08/11/1976,62.32,62.47,62.07,62.43,859,7644
08/12/1976,62.52,63.17,62.44,63.09,1242,7779
08/13/1976,63.07,63.47,62.77,62.95,1057,7609
08/16/1976,62.97,63.07,62.77,62.82,848,7457
08/17/1976,62.82,63.01,61.82,61.88,1738,7412
08/18/1976,61.97,62.62,61.97,62.36,2500,7703
08/19/1976,62.62,63.36,62.62,63,2169,7127
08/20/1976,63.37,63.77,63.22,63.54,1698,6719
08/23/1976,64.42,64.62,64.17,64.42,1213,5944
08/24/1976,64.27,64.57,63.82,64.32,1159,6082
08/25/1976,64.27,64.33,63.76,63.79,949,6058
08/26/1976,63.62,64.37,63.52,64.37,885,5991
08/27/1976,64.42,65.02,64.42,64.87,1669,5811
08/30/1976,65.27,65.27,64.52,64.57,1710,6068
08/31/1976,64.77,64.77,64.42,64.47,1699,6328
09/01/1976,64.57,65.47,64.42,65.44,1272,6471
09/02/1976,66.02,66.22,65.87,66.05,1441,6868
09/03/1976,65.87,66.02,65.72,65.85,896,6600
09/07/1976,66.85,66.85,66.72,66.85,1201,6883
09/08/1976,67.07,67.07,66.02,66.32,2158,6620
09/09/1976,66.37,67.01,66.17,66.95,1833,6747
09/10/1976,67.02,67.12,66.52,66.54,1304,6406
09/13/1976,66.42,66.52,65.57,66.02,1655,6186
09/14/1976,65.87,67.02,65.87,65.99,1723,6231
09/15/1976,66.22,66.57,65.62,66.19,2029,6444
09/16/1976,66.47,66.62,65.82,65.85,1191,6686
09/17/1976,65.77,65.82,64.85,64.85,2138,7164
09/20/1976,64.22,64.72,63.85,64.45,1681,6639
09/21/1976,64.77,64.87,63.92,63.97,2194,5994
09/22/1976,63.77,64.12,63.57,63.9,1716,5841
09/23/1976,63.5,64.75,63.35,64.67,3525,11753
09/24/1976,64.45,64.55,63.75,63.9,3166,12111
09/27/1976,63.9,63.95,63,63.75,4100,12240
09/28/1976,63.6,64.05,63.4,63.92,3378,12636
09/29/1976,63.75,63.8,63.15,63.17,4631,13516
09/30/1976,62.95,63.5,62.85,63.47,4171,13949
10/01/1976,63.4,63.5,62.95,63.15,3309,13539
10/04/1976,62.75,63.78,62.75,63.68,3404,13780
10/05/1976,63.55,64.35,63.4,63.73,4948,13881
10/06/1976,63.75,64.15,63.6,63.65,4926,13744
10/07/1976,63.6,63.9,63.5,63.58,2739,13785
10/08/1976,63.7,63.78,63.3,63.43,3335,13878
10/11/1976,63.2,63.45,62.9,63.18,2629,14013
10/12/1976,63.05,63.2,62.8,62.82,2728,14070
10/13/1976,63.65,63.82,63.65,63.82,1607,14298
10/14/1976,63.5,63.7,62.82,62.87,4710,14250
10/15/1976,62.75,62.9,62.45,62.57,4090,13995
10/18/1976,62.4,62.85,61.9,61.93,3784,14109
10/19/1976,62.1,62.5,62.08,62.41,3338,14086
10/20/1976,62.3,62.5,62.24,62.47,3281,14364
10/21/1976,62.5,62.7,62.21,62.43,3954,14178
10/22/1976,62.3,63.43,62.25,63.39,5253,13008
10/25/1976,63.55,63.65,63,63.43,4251,12322
10/26/1976,63.6,64.2,63.32,63.73,3934,12230
10/27/1976,64,64.65,63.7,64.62,5531,11965
10/28/1976,64.3,64.75,64.2,64.32,3713,11395
10/29/1976,64.32,65.15,64.05,65.1,4233,11260
11/01/1976,65.2,65.4,64.75,65.07,2933,11307
11/03/1976,65.05,65.05,64.07,64.07,3073,10953
11/04/1976,64.15,64.74,64.1,64.65,2424,10860
11/05/1976,64.8,64.95,64.35,64.63,2458,10357
11/08/1976,64.7,65.15,64.7,64.92,2705,10243
11/09/1976,64.9,64.9,64.4,64.85,2944,9972
11/10/1976,64.95,65.3,64.76,65.2,2095,9833
11/11/1976,64.7,64.84,64.2,64.68,2868,9464
11/12/1976,64.65,64.84,64.3,64.4,1845,9137
11/15/1976,64.35,64.35,63.4,63.4,3864,8340
11/16/1976,63.55,63.9,63.26,63.78,2381,8099
11/17/1976,63.7,64.1,63.48,63.87,2489,7690
11/18/1976,63.85,64,63.66,63.98,1911,7226
11/19/1976,64,64.6,64,64.28,2009,7142
11/22/1976,64.25,64.4,63.95,64.2,1299,7122
11/23/1976,64.07,64.22,63.57,63.6,3017,11443
11/24/1976,63.72,63.87,63.52,63.7,2770,11522
11/26/1976,63.77,63.77,63.47,63.5,1866,12101
11/29/1976,63.47,63.47,63.12,63.23,4684,12800
11/30/1976,63.02,63.37,63.02,63.13,5731,13201
12/01/1976,63.34,63.46,63.27,63.41,2314,13398
12/02/1976,63.47,63.72,63.43,63.56,1695,13484
12/03/1976,63.62,63.72,63.37,63.53,1712,13693
12/06/1976,63.57,63.82,63.52,63.8,2370,13627
12/07/1976,63.82,63.82,63.42,63.46,1898,13777
12/08/1976,63.42,63.97,63.37,63.95,1825,13699
12/09/1976,63.87,64.02,63.72,63.77,2198,13195
12/10/1976,63.73,63.82,63.64,63.65,1111,13217
12/13/1976,63.52,63.57,63.35,63.36,1458,13242
12/14/1976,63.27,63.5,63.27,63.41,1625,12970
12/15/1976,63.47,63.47,63.02,63.08,2071,13052
12/16/1976,63.1,63.22,63.04,63.14,1242,12898
12/17/1976,63.08,63.09,62.57,62.71,2565,12716
12/20/1976,62.62,62.92,62.62,62.79,3118,11889
12/21/1976,62.77,63.02,62.62,63.02,2503,10832
12/22/1976,62.97,63.2,62.92,63.09,1431,10559
12/23/1976,63.01,63.11,62.93,63.09,1178,16723
12/27/1976,62.96,63.31,62.91,63.19,2525,16988
12/28/1976,63.16,63.3,63.05,63.25,3114,17429
12/29/1976,63.31,63.41,62.86,62.92,3272,17895
12/30/1976,62.81,63.03,62.78,62.89,2440,17874
01/03/1977,62.88,62.98,62.49,62.52,6614,16443
01/04/1977,62.46,62.59,62.23,62.54,4753,15786
01/05/1977,62.56,62.6,62.21,62.27,4073,15167
01/06/1977,62.26,62.66,62.24,62.65,5285,15497
01/07/1977,62.66,62.68,62.44,62.6,4253,15116
01/10/1977,62.61,62.9,62.61,62.73,2555,15269
01/11/1977,62.71,62.73,62.36,62.37,2948,15114
01/12/1977,62.41,62.55,62.41,62.42,2874,15076
01/13/1977,62.41,62.68,62.21,62.65,5055,15605
01/14/1977,62.66,62.78,62.37,62.44,3142,15490
01/17/1977,62.46,62.55,62.35,62.42,1393,15417
01/18/1977,62.36,63.36,62.36,63.19,7497,15709
01/19/1977,63.21,63.38,63,63.08,3424,15868
01/20/1977,63.11,63.46,62.97,63.4,4592,16088
01/21/1977,63.36,63.61,63.36,63.49,2842,15807
01/24/1977,63.54,64.49,63.54,64.44,3971,15128
01/25/1977,64.51,64.51,64.16,64.29,3922,14853
01/26/1977,64.16,65.01,63.96,64.39,4948,14858
01/27/1977,64.41,64.46,63.71,64.03,3864,14364
01/28/1977,64.21,64.43,63.86,64.04,3120,14592
01/31/1977,64.01,64.26,63.77,64.13,1892,14432
02/01/1977,64.06,64.09,63.46,63.98,2943,14278
02/02/1977,64.01,64.21,63.85,64.19,1687,14437
02/03/1977,64.41,65.19,64.41,65.13,3186,14245
02/04/1977,65.06,65.06,64.71,64.87,2200,13866
02/07/1977,64.89,65.06,64.53,64.65,2950,13650
02/08/1977,64.61,64.91,64.21,64.51,2992,13400
02/09/1977,64.56,64.7,64.33,64.53,1398,13248
02/10/1977,64.56,64.96,64.51,64.88,1833,12872
02/11/1977,64.97,65.06,64.72,64.74,1895,12339
02/14/1977,64.66,64.66,64.36,64.46,1953,11917
02/15/1977,64.46,64.71,64.33,64.43,2933,10664
02/16/1977,64.36,64.68,64.31,64.42,1985,10575
02/17/1977,64.46,64.55,64.36,64.48,2622,9704
02/18/1977,64.46,64.51,64.36,64.49,1520,9186
02/22/1977,64.41,64.46,64.31,64.35,2920,8460
02/23/1977,64.42,64.97,64.42,64.74,3931,13777
02/24/1977,64.65,64.92,64.65,64.78,3947,14476
02/25/1977,64.72,64.94,64.53,64.58,5706,15485
02/28/1977,64.62,65.34,64.62,65.2,4383,16270
03/01/1977,65.22,65.62,65.02,65.6,3422,16250
03/02/1977,65.87,66.22,65.75,66.18,4246,16226
03/03/1977,66.37,66.95,66.12,66.29,5910,16485
03/04/1977,66.27,66.37,66.02,66.29,3058,16178
03/07/1977,66.27,66.82,66.22,66.55,3462,16073
03/08/1977,66.87,66.97,66.27,66.64,3949,15835
03/09/1977,66.67,67.47,66.55,67.45,3856,15574
03/10/1977,67.42,67.47,66.82,67.09,5295,15450
03/11/1977,67.32,67.42,66.47,67.37,5647,15405
03/14/1977,67.37,67.97,67.12,67.9,4692,15286
03/15/1977,67.97,68.32,67.72,68.2,4598,15206
03/16/1977,68.37,68.67,68.27,68.64,3645,15230
03/17/1977,68.97,69.64,68.92,69.02,5050,15070
03/18/1977,69.02,69.97,68.67,69.92,4904,15110
03/21/1977,69.87,70.62,69.72,70.4,3693,14990
03/22/1977,70.02,70.22,69.82,70.14,3150,14881
03/23/1977,70.22,70.37,69.14,69.14,5416,14946
03/24/1977,68.92,69.02,68.22,68.32,4753,13947
03/25/1977,68.37,69.32,68.32,69.31,2943,13832
03/28/1977,69.17,69.62,68.47,68.89,4119,14185
03/29/1977,68.97,69.67,68.77,69.62,3026,13979
03/30/1977,69.77,70.07,69.22,69.3,4004,14314
03/31/1977,69.42,69.77,69.22,69.69,2331,13782
04/01/1977,70.17,70.47,69.97,70.25,2578,14045
04/04/1977,70.12,70.17,69.75,70.04,1940,13925
04/05/1977,70.27,70.67,69.97,70.02,4111,12877
04/06/1977,70.27,70.57,69.37,70.07,5087,12380
04/07/1977,69.87,70.62,69.77,70.6,3307,12001
04/11/1977,70.77,71.14,70.5,71.12,2608,11553
04/12/1977,71.07,72.02,70.82,72,3044,11126
04/13/1977,72.35,72.75,71,71,3538,11025
04/14/1977,70.72,70.72,70,70.01,2555,10542
04/15/1977,70.32,70.97,70.12,70.94,2441,9960
04/18/1977,71.32,71.92,71.22,71.57,2643,9597
04/19/1977,71.97,72.12,70.57,70.64,2815,9178
04/20/1977,70.82,71.64,70.37,71.64,2251,8792
04/21/1977,71.67,72.32,71.52,72.2,1416,8649
04/22/1977,72.87,73.2,71.72,72.62,2069,8316
04/25/1977,72.27,72.27,71.55,71.62,6036,19290
04/26/1977,71.37,71.87,70.73,70.87,7846,18821
04/27/1977,71.22,71.52,69.87,69.87,8850,19207
04/28/1977,69.12,70.82,68.92,70.02,12582,19196
04/29/1977,70.07,70.92,70.07,70.89,7254,19524
05/03/1977,71.72,71.89,71.54,71.89,6448,19435
05/04/1977,71.72,72.62,71.27,72.22,9201,19570
05/05/1977,71.87,72.27,71.27,71.57,6721,19304
05/06/1977,71.47,72.02,70.99,71.1,7948,19114
05/09/1977,71.12,72.1,70.95,72.1,6086,19370
05/10/1977,71.87,72,71.12,71.17,5852,19410
05/11/1977,70.87,71.72,70.72,70.97,6520,19150
05/12/1977,71.37,71.72,71.07,71.57,5516,19314
05/13/1977,72.32,72.57,71.87,71.97,6078,19577
05/16/1977,71.87,72.91,71.62,72.74,6510,19747
05/17/1977,72.97,73.22,72.12,72.39,7193,19659
05/18/1977,72.62,73.32,72.17,73.27,6598,19827
05/19/1977,73.12,73.82,73.07,73.19,5203,19730
05/20/1977,73.02,73.07,72.19,72.19,5867,19176
05/23/1977,71.82,72.32,71.19,71.22,7347,18257
05/24/1977,71.57,72.22,71.57,72.22,3980,18438
05/25/1977,72.02,72.92,72.02,72.87,5884,18923
05/26/1977,72.77,73.72,72.22,73.64,6066,19231
05/27/1977,73.37,73.42,72.64,72.64,6073,19682
05/31/1977,72.32,73.37,72.32,73.24,4666,19534
06/01/1977,73.27,73.57,72.87,72.97,5854,18620
06/02/1977,72.82,73.12,72.47,72.49,5654,18051
06/03/1977,72.42,72.92,71.77,72.67,6963,16555
06/06/1977,72.42,72.67,71.82,72,3651,16147
06/07/1977,72.12,72.52,71.82,72,3969,15704
06/08/1977,71.77,71.77,71,71.01,6885,14215
06/09/1977,70.92,70.92,70.01,70.01,4268,12846
06/10/1977,69.97,70.17,69.01,69.01,5255,11729
06/13/1977,69.01,69.62,68.01,69.52,4810,11342
06/14/1977,69.47,69.47,68.54,68.62,4196,10664
06/15/1977,68.47,68.52,67.62,67.97,4785,9892
06/16/1977,67.92,68.47,67.57,67.65,3082,9545
06/17/1977,67.72,67.82,66.65,66.65,4309,9206
06/20/1977,66.62,67.51,66.37,67.37,3117,8638
06/21/1977,67.17,67.22,66.37,66.37,2096,8197
06/22/1977,66.22,66.37,65.37,66.15,2967,7360
06/23/1977,66.54,67.15,66.4,67.15,2393,10185
06/24/1977,66.44,68.15,66.24,68.07,3764,10888
06/27/1977,68.04,69.07,67.99,69.05,2896,10966
06/28/1977,68.89,69.69,68.34,68.77,5581,11957
06/29/1977,68.74,68.84,67.94,68.21,3744,11978
06/30/1977,68.04,68.04,67.34,67.62,3495,10986
07/01/1977,66.62,66.62,66.62,66.62,330,11167
07/05/1977,65.62,65.79,65.62,65.62,2522,11411
07/06/1977,65.74,65.99,64.62,64.62,2747,11009
07/07/1977,64.29,64.29,63.62,63.62,2884,10389
07/08/1977,63.09,63.34,62.62,63.22,3228,10117
07/11/1977,62.69,62.69,62.22,62.22,2137,9768
07/12/1977,61.89,62.99,61.84,62.39,3952,9686
07/13/1977,62.79,63.39,62.74,63.39,2176,9462
07/14/1977,64.39,64.39,64.39,64.39,348,9172
07/15/1977,65.29,65.39,63.59,64.49,5081,8983
07/18/1977,63.84,64.04,63.49,63.49,2644,8071
07/19/1977,64.04,64.49,63.79,64.22,2998,7739
07/20/1977,64.14,64.34,63.64,64.26,3220,7790
07/21/1977,64.34,65.26,64.34,65.26,3656,7331
07/22/1977,65.64,65.94,64.9,65.59,4289,6593
07/25/1977,65.2,65.2,64.58,64.59,1659,7181
07/26/1977,64.6,64.75,63.7,64.03,2099,7000
07/27/1977,64.5,64.77,64,64.02,1530,7160
07/28/1977,63.55,63.9,63.45,63.65,2409,7653
07/29/1977,63.6,64.18,63.02,63.05,2148,8011
08/01/1977,62.58,62.8,62.05,62.27,2074,7884
08/02/1977,62.95,63.1,62.25,62.52,1549,8051
08/03/1977,62.85,63.52,62.65,63.52,2481,8091
08/04/1977,63.55,64,63.25,63.82,1995,7863
08/05/1977,63.45,63.5,63.25,63.33,1290,7667
08/08/1977,62.6,62.65,62.33,62.62,888,7638
08/09/1977,62.65,62.85,62.55,62.65,721,7598
08/10/1977,62.85,62.95,62.65,62.82,981,7521
08/11/1977,62.75,62.8,62.6,62.73,1424,7480
08/12/1977,61.75,62.05,61.73,61.8,1572,7293
08/15/1977,61.65,61.65,60.8,60.88,1655,7096
08/16/1977,60.65,60.85,60.3,60.83,1654,6936
08/17/1977,60.95,61,60.3,60.53,1867,6709
08/18/1977,60.4,61.52,60.25,61.46,2784,6828
08/19/1977,61.15,61.6,60.9,60.92,1891,6604
08/22/1977,61.05,61.05,60.25,60.48,1384,6381
08/23/1977,60.38,61.08,60.38,61.05,1281,8191
08/24/1977,61.08,61.53,61.03,61.45,1410,8233
08/25/1977,61.53,61.93,61.18,61.23,1362,8203
08/26/1977,61.18,61.28,60.83,60.96,1007,8106
08/29/1977,60.88,60.93,60.54,60.66,952,8121
08/30/1977,60.68,60.98,60.68,60.95,1074,8158
08/31/1977,61.08,61.38,60.68,60.7,1712,8280
09/01/1977,60.88,60.98,60.58,60.95,906,8159
09/02/1977,61.18,61.28,60.73,60.9,1512,8166
09/06/1977,60.78,61.08,60.78,61.03,1055,8350
09/07/1977,61.13,61.13,60.73,60.91,1976,8123
09/08/1977,60.78,60.88,60.44,60.5,1923,7907
09/09/1977,60.33,60.33,59.88,59.93,1635,7702
09/12/1977,59.63,60.13,59.53,60.01,1842,7829
09/13/1977,60.18,60.18,59.68,60,982,7881
09/14/1977,59.88,59.88,59.53,59.61,1834,7481
09/15/1977,59.93,59.93,59.58,59.66,1207,7250
09/16/1977,59.73,59.83,59.63,59.71,1307,7300
09/19/1977,59.78,60.13,59.58,60.11,1498,7362
09/20/1977,60.18,60.33,59.98,60.06,1349,7258
09/21/1977,60.08,61.06,60.08,61.06,2358,7171
09/22/1977,60.63,61.63,60.58,60.96,2843,7115
09/23/1977,60.91,61.31,60.82,61.28,3140,13342
09/26/1977,61.16,61.28,60.86,61.06,4057,13383
09/27/1977,60.91,61.05,60.63,60.68,3702,13525
09/28/1977,60.61,60.66,60.39,60.51,3879,13873
09/29/1977,60.68,61.11,60.68,61.09,3286,13903
09/30/1977,61.21,61.31,60.76,60.77,3531,14307
10/03/1977,60.71,60.76,60.17,60.74,5067,14887
10/04/1977,60.76,61.1,60.76,60.85,3439,14916
10/05/1977,60.78,60.94,60.54,60.57,3520,15330
10/06/1977,60.61,61.06,60.61,61,4823,15392
10/07/1977,60.81,61.21,60.76,61.04,3187,15046
10/10/1977,61.04,61.19,60.81,60.82,3315,14960
10/11/1977,60.66,60.78,60.57,60.68,2820,14621
10/12/1977,60.56,60.61,60.01,60.05,4300,14004
10/13/1977,59.86,60.01,59.66,59.75,4863,13914
10/14/1977,59.61,59.66,59.21,59.24,4986,13955
10/17/1977,59.36,59.51,59.11,59.18,4418,13932
10/18/1977,59.31,59.31,59.07,59.27,3135,13734
10/19/1977,59.36,59.56,59.27,59.39,3113,13973
10/20/1977,59.31,59.38,59.02,59.06,3597,14231
10/21/1977,59.01,59.17,58.98,59.15,3122,14155
10/24/1977,59.26,59.76,59.26,59.68,3929,14031
10/25/1977,59.76,59.76,59.35,59.42,3678,14210
10/26/1977,59.51,59.97,59.35,59.88,4841,14195
10/27/1977,59.86,60.11,59.63,59.68,4535,14164
10/28/1977,59.64,59.85,59.48,59.53,4074,13799
10/31/1977,59.63,60.04,59.63,60,5100,13384
11/01/1977,60.06,60.38,59.91,60.33,5418,12716
11/02/1977,60.66,61.01,60.53,60.54,4649,12333
11/03/1977,60.41,60.41,59.89,59.92,3356,12044
11/04/1977,60.06,60.51,59.87,60.47,4245,11896
11/07/1977,60.47,60.81,60.33,60.63,3378,11627
11/08/1977,60.59,60.83,60.35,60.4,3575,11182
11/09/1977,60.51,60.63,60.4,60.59,2268,10991
11/10/1977,60.66,60.94,60.66,60.87,4035,11149
11/11/1977,60.86,60.99,60.43,60.67,3578,11184
11/14/1977,60.56,61.19,60.42,61.03,4675,10570
11/15/1977,61.33,62.01,61.28,61.84,5159,9986
11/16/1977,61.96,62.84,61.96,62.73,7339,9734
11/17/1977,62.51,63.31,62.31,62.74,5304,8769
11/18/1977,62.71,63.73,62.61,63.69,3121,8625
11/21/1977,64.01,64.56,63.71,63.98,4515,8782
11/22/1977,63.81,64.01,63.26,63.64,3635,8325
11/23/1977,63.53,63.83,63.03,63.06,2838,11328
11/25/1977,63.33,64.06,63.33,64.06,2451,11516
11/28/1977,64.48,64.48,63.58,63.71,5146,12198
11/29/1977,63.63,63.78,62.71,63.21,4496,12274
11/30/1977,63.03,63.33,62.48,62.51,4002,12588
12/01/1977,62.43,63.18,62.43,63.03,2702,13030
12/02/1977,63.38,63.63,63.13,63.16,3773,13460
12/05/1977,63.23,63.68,63.03,63.4,3692,13131
12/06/1977,63.43,63.69,63.18,63.61,3522,13447
12/07/1977,63.78,64.13,63.68,64.1,3744,13306
12/08/1977,64.28,65.09,64.18,65.06,5018,13587
12/09/1977,65.33,65.43,64.78,65.28,5377,13719
12/12/1977,64.98,65.08,64.3,64.35,4567,13779
12/13/1977,64.28,64.53,64.08,64.48,3638,14035
12/14/1977,64.58,64.68,63.68,64.08,6191,14112
12/15/1977,64.03,64.38,63.73,64.23,3351,14197
12/16/1977,64.18,64.23,63.79,63.98,5117,13585
12/19/1977,64.28,64.28,63.18,63.41,4556,13335
12/20/1977,63.44,63.77,63.38,63.73,2970,13534
12/21/1977,63.78,63.96,63.53,63.88,1960,13530
12/22/1977,63.88,64.23,63.73,64.18,2444,13205
12/23/1977,64.36,64.56,64.16,64.23,2539,16099
12/27/1977,64.26,64.66,64.26,64.41,3598,16146
12/28/1977,64.36,64.41,63.81,63.84,3475,16674
12/29/1977,63.71,63.81,63.31,63.34,5050,17535
12/30/1977,63.26,63.31,62.91,63.21,4149,17240
01/03/1978,63.21,63.76,63,63.03,6595,17572
01/04/1978,62.96,62.96,62.63,62.88,8329,16964
01/05/1978,62.91,63.26,62.71,62.8,7434,17109
01/06/1978,62.91,63.06,62.41,62.46,7373,17048
01/09/1978,62.56,62.66,62.32,62.44,3705,17172
01/10/1978,62.51,63.36,62.51,63.26,4629,17075
01/11/1978,63.21,63.54,63.06,63.34,5560,16489
01/12/1978,63.26,63.76,63.21,63.64,4741,16143
01/13/1978,63.66,63.96,63.52,63.55,5313,15915
01/16/1978,63.56,63.61,63.08,63.1,5619,14891
01/17/1978,62.66,62.66,62.1,62.15,8544,15087
01/18/1978,62.41,62.41,62.01,62.06,5141,15616
01/19/1978,62.06,62.26,61.92,62.08,4755,15281
01/20/1978,62.16,62.35,62.14,62.32,3678,15110
01/23/1978,62.11,62.81,62.06,62.68,3760,14974
01/24/1978,62.76,62.76,62.42,62.64,3028,14538
01/25/1978,62.61,63.01,62.51,62.83,4275,14423
01/26/1978,62.66,62.96,62.21,62.34,7069,13582
01/27/1978,62.46,62.55,62.32,62.44,1671,13731
01/30/1978,62.46,62.53,62.38,62.42,1425,13445
01/31/1978,62.41,62.66,62.19,62.61,3607,14096
02/01/1978,62.61,63.15,62.56,62.92,5525,13890
02/02/1978,62.91,62.96,62.72,62.88,2760,13932
02/03/1978,62.86,63.26,62.68,63.02,4353,14304
02/06/1978,63.01,63.15,62.91,62.94,2607,14125
02/07/1978,62.91,62.91,62.67,62.77,3052,14061
02/08/1978,62.71,62.71,62.46,62.51,4141,13934
02/09/1978,62.46,62.56,62.31,62.38,3257,13872
02/10/1978,62.36,62.55,62.29,62.44,2847,13756
02/13/1978,62.48,62.86,62.48,62.56,3187,13620
02/14/1978,62.76,62.88,62.66,62.81,3014,13097
02/15/1978,62.96,63.11,62.81,62.95,4354,13105
02/16/1978,62.91,63.51,62.78,63.23,5680,13043
02/17/1978,63.31,63.6,63.25,63.45,3956,12868
02/21/1978,63.36,63.86,63.28,63.84,4509,12181
02/22/1978,63.91,64.21,63.62,63.68,6447,10813
02/23/1978,63.68,64.18,63.68,64.16,4927,15855
02/24/1978,64.13,64.33,63.98,64.29,4630,15808
02/27/1978,64.28,64.31,63.76,63.95,4816,15652
02/28/1978,63.93,64.38,63.86,64.36,6068,16392
03/01/1978,64.48,65.36,64.48,65.36,9023,16480
03/02/1978,65.23,65.63,64.96,64.99,8149,17382
03/03/1978,65.13,65.99,65.13,65.81,9162,18105
03/06/1978,66,66.48,65.83,65.96,7733,18598
03/07/1978,66.13,66.95,65.73,66.81,8212,19224
03/08/1978,67.23,67.81,67.23,67.58,7045,19963
03/09/1978,68.58,68.58,67.83,68.2,7466,19482
03/10/1978,67.63,67.73,67.28,67.33,4808,19801
03/13/1978,67.23,68.33,67.18,68.33,6313,20033
03/14/1978,68.53,68.93,67.68,67.98,8968,20286
03/15/1978,67.98,68.78,67.58,68.23,8630,19934
03/16/1978,68.08,68.48,67.58,68.08,7054,19988
03/17/1978,68.83,69.03,68.58,68.68,6714,19725
03/20/1978,68.73,68.88,68.13,68.2,5821,19678
03/21/1978,68.28,68.63,67.68,67.75,7598,19152
03/22/1978,68.03,68.63,67.93,68.28,6986,19395
03/23/1978,68.43,68.93,68.18,68.9,5707,19431
03/27/1978,69.58,69.9,69.58,69.76,5032,18909
03/28/1978,69.63,70.48,69.48,70.18,6363,18814
03/29/1978,70.03,70.03,69.18,69.18,5725,18473
03/30/1978,69.18,69.23,68.18,68.18,5353,17593
03/31/1978,68.63,68.78,67.83,68.38,5930,17173
04/03/1978,68.38,68.38,67.38,67.38,4345,16300
04/04/1978,67.23,67.23,66.38,67.03,6440,15862
04/05/1978,67.33,67.93,67.08,67.11,6149,15394
04/06/1978,67.11,67.65,66.63,67.61,4691,15031
04/07/1978,67.98,68.38,67.78,68.31,3486,14630
04/10/1978,68.53,68.6,67.88,68.18,5135,13835
04/11/1978,68.48,68.48,67.83,68.16,3829,13400
04/12/1978,67.98,69.08,67.88,69.06,4637,13205
04/13/1978,69.33,69.63,68.98,69.26,4052,12838
04/14/1978,69.23,70.26,69.13,70.16,4405,12626
04/17/1978,70.18,70.88,70.03,70.3,3290,12552
04/18/1978,70.03,70.08,69.3,69.55,2843,12086
04/19/1978,69.93,70.18,69.58,69.71,2690,11761
04/20/1978,69.58,69.58,68.71,68.71,3894,10761
04/21/1978,69.23,69.53,68.73,68.88,2679,10316
04/24/1978,68.33,68.33,67.88,67.88,4403,14287
04/25/1978,67.83,68.68,67.28,68.63,7702,14522
04/26/1978,69.03,69.38,68.53,68.56,7755,14862
04/27/1978,68.13,68.93,68.08,68.9,6877,15626
04/28/1978,69.03,69.53,68.94,69.51,5728,16147
05/01/1978,69.43,69.96,69.18,69.58,5459,16817
05/02/1978,69.58,69.83,69.28,69.7,5788,17041
05/03/1978,69.53,69.78,69.08,69.48,7018,17370
05/04/1978,69.53,69.98,69.53,69.61,5416,17526
05/05/1978,69.78,70.08,69.53,69.68,5574,17774
05/08/1978,69.88,69.93,68.78,68.82,8071,17171
05/09/1978,68.53,69.48,68.28,69.43,6443,17535
05/10/1978,69.38,69.83,69.08,69.78,6125,17594
05/11/1978,69.88,70.28,69.73,70.06,8843,18312
05/12/1978,70.03,70.63,69.74,70.58,7769,18391
05/15/1978,70.83,70.98,70.33,70.38,7462,18944
05/16/1978,70.38,70.63,69.93,70.06,7970,18775
05/17/1978,69.83,70.33,69.53,69.58,7043,18723
05/18/1978,69.73,70.33,69.58,70.25,7593,19388
05/19/1978,70.48,70.58,69.83,69.88,6577,19584
05/22/1978,69.73,70.12,69.53,69.9,4781,19573
05/23/1978,70.08,70.33,70.03,70.18,4473,19215
05/24/1978,70.13,70.38,69.84,69.93,4632,19113
05/25/1978,69.78,70.93,69.63,70.93,7312,19974
05/26/1978,70.98,71.43,70.88,71.16,6244,19960
05/30/1978,71.18,72.16,71.18,72,6200,19378
05/31/1978,71.98,72.33,71.28,71.33,7066,18794
06/01/1978,71.23,71.63,71.08,71.38,4296,18672
06/02/1978,71.23,71.23,70.38,70.38,6923,17407
06/05/1978,69.93,70.13,69.53,69.98,8919,16335
06/06/1978,70.13,70.38,69.68,70.08,6779,15958
06/07/1978,69.93,70.48,69.09,69.23,10012,14959
06/08/1978,69.18,69.38,68.74,69.11,7094,14064
06/09/1978,69.23,69.77,68.97,69,6437,13858
06/12/1978,68.93,69.22,68.5,68.76,6011,13498
06/13/1978,68.73,69.01,68.43,68.55,4046,12833
06/14/1978,68.48,68.73,67.55,67.85,8338,11270
06/15/1978,67.93,68.38,67.38,68.15,6134,10862
06/16/1978,68.13,68.58,68.03,68.55,3793,10917
06/19/1978,68.63,68.98,68.38,68.78,3412,11247
06/20/1978,68.93,69.23,68.68,69.2,3469,10806
06/21/1978,69.38,69.63,68.23,68.33,6300,10498
06/22/1978,68.23,68.63,67.93,68.46,4058,9929
06/23/1978,67.78,68.23,67.78,68,3749,10105
06/26/1978,68.38,69,68.38,68.78,2372,10381
06/27/1978,68.83,68.9,67.98,68.06,3685,10294
06/28/1978,67.93,68.03,67.43,67.48,3061,10009
06/29/1978,67.58,67.91,67.58,67.78,2103,9658
06/30/1978,67.88,68.08,67.83,68,2016,9735
07/03/1978,67.38,67.38,67.01,67.11,2947,9969
07/05/1978,67.33,67.53,67.13,67.5,2262,9445
07/06/1978,67.58,68.33,67.4,67.95,3717,9749
07/07/1978,67.98,68.28,67.83,68.21,3657,9687
07/10/1978,68.13,68.63,68.13,68.26,2349,9670
07/11/1978,68.11,68.13,67.63,67.98,3795,9682
07/12/1978,67.78,68.08,67.68,67.86,2147,9674
07/13/1978,67.83,67.83,67.54,67.66,2986,9839
07/14/1978,67.58,67.78,67.38,67.43,3190,10011
07/17/1978,67.28,67.28,66.43,66.66,6315,9927
07/18/1978,66.53,66.78,66.14,66.31,4267,10253
07/19/1978,66.23,66.68,65.99,66.56,4306,10809
07/20/1978,66.78,67.12,66.64,67.05,4525,10400
07/21/1978,66.83,67.53,66.53,67.51,3176,10387
07/24/1978,67.25,67.25,66.6,66.68,1978,5770
07/25/1978,66.55,66.6,66.3,66.35,1249,5814
07/26/1978,66.25,66.75,66.15,66.73,2281,5772
07/27/1978,66.8,67.05,66.35,67.02,2118,5862
07/28/1978,67.25,67.25,66.9,67.03,1921,6130
07/31/1978,67.15,67.15,66.65,66.93,1039,6018
08/01/1978,66.75,66.75,66.4,66.55,2049,6109
08/02/1978,66.4,66.4,66.15,66.3,892,6208
08/03/1978,66.25,66.45,66,66.33,1908,5579
08/04/1978,66.25,66.7,66.2,66.48,1032,5526
08/07/1978,66.4,66.45,66.15,66.17,1403,5948
08/08/1978,66.15,66.3,66.12,66.28,1892,6045
08/09/1978,66.3,66.5,66.21,66.43,1601,6114
08/10/1978,66.5,66.6,66.45,66.57,1694,6261
08/11/1978,66.45,67.55,66.3,67.45,2215,6679
08/14/1978,67.65,68.29,67.6,68.12,2121,6680
08/15/1978,68.3,68.85,68,68.77,2183,6683
08/16/1978,68.5,68.5,67.9,68.05,1370,6724
08/17/1978,67.85,68.55,67.8,68.47,1881,7035
08/18/1978,68.45,69.15,68.15,68.73,2840,7104
08/21/1978,68.8,69.25,68.55,69,2625,7427
08/22/1978,69.25,69.4,68.75,68.77,2491,7512
08/23/1978,68.77,69.42,68.42,69.35,2378,8935
08/24/1978,69.57,70.12,69.22,69.92,2003,9234
08/25/1978,70.07,70.57,70.02,70.54,1892,9114
08/28/1978,69.97,70.02,69.54,69.58,2162,8876
08/29/1978,69.42,70.27,69.42,70.04,3062,9009
08/30/1978,70.02,70.37,69.72,70.35,2464,9089
08/31/1978,70.52,70.52,69.58,69.63,2456,9190
09/01/1978,69.62,70.22,69.62,70.07,1747,9528
09/05/1978,69.87,69.87,69.33,69.49,1763,9675
09/06/1978,69.42,69.77,69.32,69.7,1983,9928
09/07/1978,69.77,70.17,69.77,69.8,2051,9935
09/08/1978,69.72,70.12,69.52,70.07,2366,9988
09/11/1978,70.17,70.32,70.02,70.19,1427,10195
09/12/1978,70.07,70.22,69.82,69.9,1895,10630
09/13/1978,70.07,70.9,70.07,70.85,3333,10797
09/14/1978,70.97,71.12,70.47,70.49,2596,10964
09/15/1978,70.32,70.52,70.19,70.37,2785,10742
09/18/1978,70.52,71.07,70.47,70.8,2255,11021
09/19/1978,70.82,71.02,70.57,70.97,2395,11217
09/20/1978,71.47,71.95,71.22,71.93,3402,10656
09/21/1978,71.27,71.47,70.93,70.93,2308,10455
09/22/1978,70.68,70.72,69.93,70.17,2653,9982
09/25/1978,69.72,69.92,69.27,69.42,6565,20954
09/26/1978,69.47,70.02,69.42,69.94,4499,20976
09/27/1978,69.97,70.22,69.87,70.19,3840,21253
09/28/1978,70.22,70.37,70,70.07,4272,21357
09/29/1978,70.02,70.22,69.82,69.95,3155,21440
10/02/1978,69.77,70.34,69.72,70.17,4813,22309
10/03/1978,70.32,70.67,70.24,70.64,5950,23094
10/04/1978,70.82,71.07,70.67,70.85,6494,23124
10/05/1978,70.77,70.77,70.57,70.66,4025,23154
10/06/1978,70.62,70.62,70.2,70.24,4312,23671
10/09/1978,70.12,70.74,70.1,70.65,4912,24010
10/10/1978,70.77,70.97,70.47,70.55,5786,23808
10/11/1978,70.62,70.72,70.42,70.49,3094,23693
10/12/1978,70.12,71.07,69.72,71.04,10740,23447
10/13/1978,70.97,71.52,70.92,71.08,9802,23421
10/16/1978,71.02,71.82,70.93,71.74,7445,23669
10/17/1978,71.72,71.82,71.29,71.35,8049,23627
10/18/1978,71.27,71.27,70.92,70.95,7274,23550
10/19/1978,70.87,71.51,70.87,70.99,7547,23694
10/20/1978,71.02,71.22,70.74,70.85,7708,23295
10/23/1978,70.72,71.12,70.72,70.92,5414,23162
10/24/1978,71.07,71.42,71.07,71.34,5458,22830
10/25/1978,71.72,72.07,71.49,71.77,6933,22210
10/26/1978,71.72,71.97,71.57,71.75,6482,21867
10/27/1978,71.62,72.17,71.44,71.78,7864,21609
10/30/1978,72.12,72.17,71.72,71.75,7351,21302
10/31/1978,71.32,71.66,71.12,71.45,8380,20308
11/01/1978,70.72,71.37,70.47,70.8,8961,19392
11/02/1978,70.77,71.12,70.77,70.89,5424,18681
11/03/1978,70.89,71.1,70.77,70.95,3987,17946
11/06/1978,70.82,70.92,70.37,70.4,6686,16200
11/08/1978,70.42,70.52,69.42,69.45,8319,14621
11/09/1978,69.37,69.42,68.82,68.87,6868,13127
11/10/1978,69.02,69.42,68.97,69.39,4405,12742
11/13/1978,69.37,69.52,69.07,69.47,3310,12432
11/14/1978,69.37,69.41,69.07,69.14,4676,12068
11/15/1978,69.02,69.02,68.22,68.42,5265,11686
11/16/1978,68.62,68.87,68.37,68.84,3461,11348
11/17/1978,68.92,69.12,68.84,69.02,3538,11101
11/20/1978,69.02,69.12,68.87,69,1673,10662
11/21/1978,69.02,69.47,69.02,69.4,3528,9931
11/22/1978,69.52,70.12,69.52,70.09,3375,9540
11/24/1978,70.22,70.37,69.87,70.02,2729,12120
11/27/1978,69.77,69.77,69.27,69.35,3006,12281
11/28/1978,69.37,69.55,69.18,69.24,3127,12694
11/29/1978,69.37,69.85,69.27,69.82,2862,13094
11/30/1978,70.17,70.27,69.82,69.99,4693,13487
12/01/1978,70.07,70.17,69.72,69.95,4534,12938
12/04/1978,69.97,70.07,68.98,69.34,5288,12316
12/05/1978,69.37,69.44,69.12,69.4,2925,12201
12/06/1978,69.42,69.75,69.42,69.59,2764,11767
12/07/1978,69.62,69.82,69.45,69.8,2720,11920
12/08/1978,69.67,69.67,69.37,69.62,2571,11490
12/11/1978,69.59,69.76,69.08,69.14,3238,11519
12/12/1978,69.17,69.37,69.14,69.35,2982,11239
12/13/1978,69.47,69.69,69.42,69.49,2806,11285
12/14/1978,69.42,69.75,69.33,69.69,2272,11321
12/15/1978,69.77,70.02,69.77,69.99,3091,10833
12/18/1978,70.47,70.77,70.27,70.74,4892,10898
12/19/1978,70.52,70.77,70.24,70.74,4451,10278
12/20/1978,70.52,70.82,70.37,70.6,3975,9981
12/21/1978,70.47,70.57,70.27,70.38,2931,9711
12/22/1978,70.32,70.37,69.98,70.07,1151,8931
12/26/1978,69.8,70.1,69.65,70.07,2672,16571
12/27/1978,70.1,70.39,70.07,70.17,2540,17061
12/28/1978,70.17,70.27,69.71,69.76,3094,17504
12/29/1978,69.95,70.1,69.57,69.68,3475,17380
01/02/1979,69.7,69.8,69.51,69.63,3440,16876
01/03/1979,69.55,69.55,69.23,69.46,6250,16061
01/04/1979,69.45,69.63,69.41,69.43,3560,16615
01/05/1979,69.37,69.74,69.26,69.67,4025,16509
01/08/1979,69.7,69.94,69.7,69.78,3253,16556
01/09/1979,69.8,70.1,69.73,69.92,5072,16349
01/10/1979,69.9,69.95,69.76,69.77,3315,17163
01/11/1979,69.65,69.93,69.56,69.89,4267,17021
01/12/1979,69.85,70.2,69.85,70.1,4742,17121
01/15/1979,70.35,70.5,70.25,70.47,4465,17130
01/16/1979,70.45,70.47,70.07,70.17,3983,16648
01/17/1979,69.9,70.2,69.82,70.18,3945,16840
01/18/1979,70.15,70.25,69.88,70.01,4088,16529
01/19/1979,69.95,70.6,69.85,70.48,5468,17294
01/22/1979,70.7,70.91,70.4,70.49,5056,17200
01/23/1979,70.45,70.6,70.32,70.57,4233,17004
01/24/1979,70.65,70.85,70.15,70.16,6047,16675
01/25/1979,70.3,70.39,70.1,70.32,3158,16125
01/26/1979,70.2,70.23,69.9,69.91,5963,16078
01/29/1979,69.85,69.85,69.47,69.75,6719,15382
01/30/1979,69.77,70.33,69.77,70.3,4668,15427
01/31/1979,70.45,70.55,70.05,70.09,5839,14683
02/01/1979,70.05,70.35,70.05,70.28,3109,14601
02/02/1979,70.35,70.95,70.3,70.92,5296,14131
02/05/1979,71.4,71.7,71.2,71.27,5561,13891
02/06/1979,71.27,71.9,71.21,71.52,6009,12906
02/07/1979,71.95,72.35,71.6,72.3,4938,12306
02/08/1979,72.15,72.45,72,72.12,7737,12638
02/09/1979,72.25,73.12,72.25,73.05,4993,12455
02/12/1979,72.9,72.9,72.46,72.55,3338,12572
02/13/1979,72.25,72.25,71.65,71.72,4766,11818
02/14/1979,71.85,72.72,71.85,72.72,3027,11628
02/15/1979,73,73.05,72.41,72.6,4155,11272
02/16/1979,72.8,72.9,72.5,72.52,2579,10613
02/20/1979,72.4,73.52,72.1,73.52,4215,9856
02/21/1979,73.45,73.45,72.75,73.03,3344,9489
02/22/1979,73.2,73.45,72.75,72.93,4283,8841
02/23/1979,72.88,73.3,72.68,73,6221,21041
02/26/1979,72.38,72.48,72.08,72.11,7010,20267
02/27/1979,72.03,72.43,71.83,72.27,6518,20067
02/28/1979,72.37,72.73,71.88,72.16,7468,20398
03/01/1979,71.98,72.43,71.88,72.3,4338,20158
03/02/1979,72.33,72.37,71.3,71.48,8387,19462
03/05/1979,71.23,71.93,71.13,71.86,5345,19962
03/06/1979,72.03,72.38,72.03,72.26,4576,20000
03/07/1979,72.18,72.35,71.88,72.11,5232,19469
03/08/1979,71.98,72.13,71.73,71.76,3573,19409
03/09/1979,71.78,72.08,71.53,71.7,4559,19312
03/12/1979,71.53,71.63,71.18,71.43,5918,18911
03/13/1979,71.43,71.73,71.18,71.2,4709,19049
03/14/1979,71.03,71.48,70.98,71.38,5208,18860
03/15/1979,71.53,72.03,71.53,71.95,4456,18746
03/16/1979,72.03,72.29,71.93,72.03,4967,19092
03/19/1979,72.23,72.23,71.88,72.15,3622,19129
03/20/1979,72.38,72.58,72.24,72.41,4729,19041
03/21/1979,72.48,72.88,72.24,72.77,6433,19348
03/22/1979,72.88,72.93,72.43,72.45,4540,19115
03/23/1979,72.63,72.68,72.28,72.41,3106,18880
03/26/1979,72.58,72.91,72.58,72.86,3437,18860
03/27/1979,72.63,72.63,72.34,72.53,4629,18477
03/28/1979,72.68,72.93,72.68,72.82,4151,17848
03/29/1979,72.78,72.92,72.38,72.39,4070,17689
03/30/1979,72.18,72.33,72.03,72.2,3936,16884
04/02/1979,72.08,72.48,71.93,71.96,2935,16495
04/03/1979,71.64,71.83,71.35,71.37,7972,15904
04/04/1979,71.48,71.78,71.38,71.74,3909,15557
04/05/1979,71.73,71.83,71.4,71.42,3497,16151
04/06/1979,71.43,71.88,71.38,71.86,5086,16003
04/09/1979,71.73,71.98,71.5,71.58,3964,15856
04/10/1979,71.38,71.38,71.03,71.07,6220,15026
04/11/1979,71.03,71.29,70.98,71.26,4258,14362
04/12/1979,71.33,71.33,70.64,70.66,4396,13970
04/16/1979,70.63,70.63,70.13,70.39,4676,13284
04/17/1979,70.48,71.07,70.48,71.05,3194,13610
04/18/1979,71.13,71.23,70.53,70.54,3644,12612
04/19/1979,70.48,70.78,70.33,70.76,3460,12298
04/20/1979,70.78,70.95,70.66,70.75,2098,12076
04/23/1979,70.55,70.74,70.53,70.58,2651,18937
04/24/1979,70.7,71.1,70.37,71.07,7468,19144
04/25/1979,71,71.25,70.89,71.12,5961,19335
04/26/1979,71.1,71.15,70.92,71.01,6303,19320
04/27/1979,71.1,71.2,70.7,70.77,8048,20623
04/30/1979,70.7,70.83,70.45,70.68,5571,20595
05/01/1979,70.6,70.8,70.55,70.64,3685,20363
05/02/1979,70.55,71.13,70.55,70.93,6178,20801
05/03/1979,71,71.05,70.77,70.91,4203,21109
05/04/1979,70.95,71.13,70.71,70.76,5047,21880
05/07/1979,70.7,70.7,70.35,70.38,5898,21806
05/08/1979,70.3,70.35,69.91,70.22,9903,21128
05/09/1979,70.25,70.54,70.15,70.42,4842,21187
05/10/1979,70.5,70.7,70.32,70.68,4703,21196
05/11/1979,70.65,70.75,70.17,70.22,5308,21153
05/14/1979,70.25,70.25,70.06,70.13,5462,21614
05/15/1979,70.13,70.4,70.13,70.21,5765,21633
05/16/1979,70.29,70.59,70.22,70.53,5344,21569
05/17/1979,70.48,70.69,70.41,70.64,6631,20694
05/18/1979,70.6,70.7,70.42,70.46,3747,20375
05/21/1979,70.5,70.84,70.39,70.82,5139,20198
05/22/1979,70.87,71,70.55,70.64,5080,20298
05/23/1979,70.65,70.85,70.45,70.6,4735,19926
05/24/1979,70.6,70.7,70.45,70.48,4240,20513
05/25/1979,70.57,70.57,70.29,70.31,3637,19620
05/29/1979,70.35,70.45,70,70.41,5423,19041
05/30/1979,70.3,70.55,70.2,70.34,4667,18668
05/31/1979,70.34,70.48,70.3,70.37,3409,18438
06/01/1979,70.25,70.35,70.01,70.08,4309,18022
06/04/1979,70.05,70.28,70,70.19,4102,17518
06/05/1979,70.1,70.22,69.96,70.02,4451,17213
06/06/1979,69.95,70.4,69.9,70.32,6233,16696
06/07/1979,70.35,70.53,70.22,70.31,5866,16568
06/08/1979,70.32,70.7,70.16,70.56,6894,16406
06/11/1979,70.7,71.48,70.65,71.23,9874,15797
06/12/1979,71.1,71.2,70.82,70.84,6409,14756
06/13/1979,70.9,71.29,70.88,71.07,4524,14111
06/14/1979,71.3,71.75,71.3,71.4,4609,13338
06/15/1979,71.55,71.65,71.27,71.53,3836,13213
06/18/1979,71.4,71.5,71.18,71.21,3277,12516
06/19/1979,71.2,71.53,71.13,71.18,4997,11859
06/20/1979,71.15,72.15,71.15,71.92,5258,11028
06/21/1979,72,72.59,72,72.55,5830,10299
06/22/1979,73.35,73.55,73.1,73.5,6047,9296
06/25/1979,73.3,73.35,72.8,73,3765,13723
06/26/1979,73.05,73.33,72.62,73.12,5737,13636
06/27/1979,73.4,73.7,72.65,72.72,5065,13921
06/28/1979,72.7,73.1,72.26,72.32,7024,14691
06/29/1979,71.32,71.85,71.32,71.55,5885,14494
07/02/1979,71.6,71.95,71.55,71.93,4122,13987
07/03/1979,72.05,72.1,71.66,72.02,4609,14504
07/05/1979,72.05,72.8,72,72.78,4875,14148
07/06/1979,72.7,72.95,72.4,72.52,4492,13399
07/09/1979,72.55,73.13,72.55,73.08,3388,13100
07/10/1979,73.1,73.32,72.75,72.82,4474,12958
07/11/1979,72.85,73.15,72.7,73.07,4220,13058
07/12/1979,72.77,72.95,72.25,72.28,3522,12692
07/13/1979,72.25,72.6,72.2,72.48,3311,12505
07/16/1979,72.7,72.7,72.1,72.3,2596,12262
07/17/1979,72.45,73.25,72.3,73.22,5222,12306
07/18/1979,73.65,73.65,73.11,73.13,4072,12373
07/19/1979,73.2,73.4,72.7,73.37,4025,12382
07/20/1979,73.4,74.05,73.3,74.02,5213,12552
07/23/1979,73.95,74.05,73.02,73.02,2614,8665
07/24/1979,72.9,72.9,72.02,72.73,3894,8248
07/25/1979,72.35,72.45,72,72.12,3263,7707
07/26/1979,72.2,72.8,72.1,72.58,3524,8029
07/27/1979,72.79,72.8,71.76,71.93,3338,7782
07/30/1979,71.95,71.95,71.2,71.45,3122,7941
07/31/1979,71.5,71.8,71.32,71.6,2294,7616
08/01/1979,71.9,71.9,71.46,71.77,3087,7846
08/02/1979,71.8,71.85,71.41,71.65,2398,7759
08/03/1979,71.5,71.55,71.35,71.47,2538,7572
08/06/1979,71.35,71.35,70.95,71.07,2234,7162
08/07/1979,71.15,71.25,71,71.01,939,6943
08/08/1979,71.1,71.6,70.95,71.48,2961,7677
08/09/1979,71.6,71.75,71.41,71.57,1545,7681
08/10/1979,71.65,71.9,71.6,71.72,2850,7851
08/13/1979,71.25,71.6,71.15,71.57,2306,7804
08/14/1979,71.6,72.57,71.6,72.38,2472,7661
08/15/1979,72.5,72.6,72,72.03,2524,8322
08/16/1979,72.15,72.95,71.95,72.9,4522,8357
08/17/1979,72.9,72.95,72.42,72.63,2639,8388
08/20/1979,72.55,72.7,72.4,72.62,1232,8246
08/21/1979,72.65,73.5,72.65,73.47,3132,8301
08/22/1979,73.55,73.55,72.9,72.92,2280,8392
08/23/1979,71.9,72.5,71.68,72.23,1769,10830
08/24/1979,72.85,72.85,72.25,72.6,2226,10771
08/27/1979,72.6,72.65,72.05,72.17,1215,10735
08/28/1979,72.25,72.5,71.85,72.47,1461,11977
08/29/1979,72.48,73.25,72.35,73.22,2938,11795
08/30/1979,73.5,73.55,73,73.1,2997,12095
08/31/1979,72.85,73.2,72.7,72.78,2350,12018
09/04/1979,72.85,72.9,71.78,71.83,3277,12112
09/05/1979,71.84,72.15,71.4,72.12,2579,12333
09/06/1979,71.95,72,71.63,71.92,2431,12376
09/07/1979,71.9,71.95,71.62,71.88,1460,12559
09/10/1979,71.75,72.25,71.45,72.18,2133,12840
09/11/1979,72.05,72.5,71.86,72.37,1774,13137
09/12/1979,72.25,72.6,72,72.18,2606,13244
09/13/1979,72.6,73.18,72.5,73.18,2417,13244
09/14/1979,73.05,73.95,72.8,73.35,5109,13200
09/17/1979,73.25,74.2,73.15,73.67,3557,13146
09/18/1979,74,74.5,73.3,73.37,5010,13310
09/19/1979,73.25,73.9,73,73.43,4120,12914
09/20/1979,73.6,74.1,73.5,73.67,2745,12863
09/21/1979,73.5,73.6,73.15,73.43,1839,12618
09/24/1979,73.55,73.65,73.32,73.5,2865,19511
09/25/1979,73.35,73.35,72.59,72.68,8433,19389
09/26/1979,72.6,72.82,72.31,72.45,7279,19128
09/27/1979,73,73.22,72.81,72.93,8469,20144
09/28/1979,72.85,73,72.5,72.59,6286,19237
10/01/1979,72.75,73.25,72.75,72.87,4934,19318
10/02/1979,73.05,73.15,71.87,72.65,8363,18816
10/03/1979,72.6,73.05,72.4,72.82,6180,19298
10/04/1979,72.7,73.1,72.7,72.73,5814,19880
10/05/1979,72.8,72.85,72.5,72.56,4030,19550
10/08/1979,72.35,72.55,72.25,72.4,6206,19626
10/09/1979,72.6,72.7,72.26,72.33,5895,19742
10/10/1979,72.48,72.55,72.17,72.42,7601,20398
10/11/1979,72.4,72.45,72.25,72.38,4562,20858
10/12/1979,72.35,72.64,72.2,72.38,6774,20955
10/15/1979,72.25,72.25,71.6,71.65,10413,20925
10/16/1979,71.55,71.75,71.4,71.72,9440,21603
10/17/1979,71.77,71.94,71.7,71.85,4978,21474
10/18/1979,71.85,71.85,71.51,71.53,4215,21302
10/19/1979,71.5,71.75,71.3,71.32,5497,21373
10/22/1979,71.25,71.29,71.01,71.17,5523,21627
10/23/1979,71.3,71.3,71.03,71.12,4885,20509
10/24/1979,71.1,71.3,70.9,71.27,5009,20340
10/25/1979,71.4,71.55,71.2,71.38,5602,20547
10/26/1979,71.3,71.45,71.05,71.12,6034,19508
10/29/1979,71.05,71.9,70.99,71.78,7347,20341
10/30/1979,71.79,71.95,71.41,71.69,5983,20859
10/31/1979,71.8,72.05,71.75,71.82,4920,20702
11/01/1979,71.76,72.1,71.65,71.87,4744,19739
11/02/1979,71.85,72.35,71.85,72.02,7037,20310
11/05/1979,72.15,72.25,71.7,71.93,3776,19111
11/06/1979,72.1,72.1,71.56,71.58,4371,18342
11/07/1979,71.5,72,71.4,71.97,3412,18311
11/08/1979,72.05,72.14,71.75,71.92,2279,18658
11/09/1979,71.95,72.13,71.81,72.02,2564,18633
11/12/1979,72.05,72.55,72.01,72.45,5076,17918
11/13/1979,72.35,72.7,72.25,72.62,4968,17417
11/14/1979,72.65,72.8,72.36,72.57,3895,17297
11/15/1979,72.5,72.55,72.15,72.28,3207,16462
11/16/1979,72.3,72.65,72.21,72.62,2162,15935
11/19/1979,72.5,72.55,72.22,72.38,1451,15632
11/20/1979,72.4,72.97,72.25,72.78,3811,15110
11/21/1979,72.95,73.07,72.51,72.95,3151,14433
11/23/1979,73.02,73.12,72.75,73.05,1318,12329
11/26/1979,72.97,73.02,72.12,72.2,3156,12557
11/27/1979,72.27,72.59,72.07,72.24,2285,12583
11/28/1979,72.42,72.47,72.02,72.19,2077,12802
11/29/1979,72.12,72.32,71.97,72.24,2085,13049
11/30/1979,72.32,72.72,72.1,72.7,3636,13130
12/03/1979,72.87,72.97,72.47,72.57,2788,12748
12/04/1979,72.52,72.57,72.17,72.24,3070,12830
12/05/1979,72.22,72.36,72.02,72.1,2602,13061
12/06/1979,72.05,72.05,71.69,71.74,4754,13744
12/07/1979,71.72,71.82,71.63,71.66,2628,13806
12/10/1979,71.67,71.72,71.45,71.53,2701,13821
12/11/1979,71.77,71.77,71.59,71.66,2675,13899
12/12/1979,71.62,71.62,71.37,71.38,3742,13404
12/13/1979,71.42,71.57,71.32,71.51,2836,13012
12/14/1979,71.42,71.75,71.17,71.67,2992,13481
12/17/1979,71.52,71.57,71.36,71.41,1654,13179
12/18/1979,71.47,71.59,71.4,71.55,3891,14290
12/19/1979,71.57,71.7,71.48,71.65,1827,13646
12/20/1979,71.57,71.79,71.49,71.61,1828,13577
12/21/1979,71.76,71.82,71.48,71.5,1749,13661
12/26/1979,71.38,71.48,71.23,71.25,2256,20297
12/27/1979,71.33,71.37,70.63,70.65,5804,19663
12/28/1979,70.63,70.83,70.43,70.81,3722,19700
12/31/1979,70.63,70.73,70.18,70.31,2829,19487
01/02/1980,70.33,70.48,70.13,70.26,3301,19647
01/03/1980,70.28,70.48,70.15,70.45,3865,19465
01/04/1980,70.53,70.54,70.28,70.35,3268,20175
01/09/1980,69.35,69.58,69.35,69.35,7480,21152
01/10/1980,69.23,69.73,69.23,69.68,5531,21415
01/11/1980,69.68,69.93,69.63,69.9,5292,22467
01/14/1980,69.83,69.88,69.48,69.78,2454,22587
01/15/1980,69.73,69.83,69.53,69.58,3908,23038
01/16/1980,69.38,69.61,69.35,69.45,4600,23489
01/17/1980,69.43,70.23,69.43,70.11,5382,22825
01/18/1980,69.98,70.43,69.88,70.11,5830,22125
01/21/1980,70.05,70.63,69.98,70.14,3488,22318
01/22/1980,69.93,70.02,69.79,69.82,3787,21970
01/23/1980,69.78,70.13,69.78,70.1,4086,22044
01/24/1980,70.08,70.08,69.8,69.84,3162,22249
01/25/1980,69.88,69.98,69.61,69.65,4313,22440
01/28/1980,69.53,69.78,69.48,69.71,3010,22256
01/29/1980,69.73,70.1,69.73,69.8,3098,21313
01/30/1980,69.88,70.31,69.88,70.24,4031,21327
01/31/1980,70.18,70.31,70.01,70.29,3009,21276
02/01/1980,70.38,70.58,70.18,70.26,2912,21139
02/04/1980,70.28,70.78,70.23,70.71,5171,20512
02/05/1980,70.63,70.83,70.43,70.54,3634,20254
02/06/1980,70.58,71,70.48,70.5,4750,19863
02/07/1980,70.58,70.78,70.38,70.76,3013,19722
02/08/1980,70.73,70.88,70.44,70.45,4078,19517
02/11/1980,70.38,70.48,70.28,70.31,2169,19178
02/12/1980,70.23,70.23,70.03,70.09,5571,17929
02/13/1980,70.03,70.23,70.02,70.11,2376,16301
02/14/1980,70.13,70.18,69.53,69.56,3646,15758
02/15/1980,69.63,69.63,69.35,69.4,2902,15219
02/19/1980,69.33,69.33,68.9,68.9,3733,14407
02/20/1980,68.93,69.08,68.82,68.95,2639,13248
02/21/1980,69.11,69.11,68.95,69.06,2548,12729
02/22/1980,69.03,69.06,68.78,68.95,3483,12456
02/25/1980,69.04,69.29,69.04,69.13,4484,19642
02/26/1980,69.14,69.24,68.94,68.98,3427,20111
02/27/1980,68.98,69.29,68.89,69.24,4673,20853
02/28/1980,69.19,69.25,68.94,68.96,5971,21917
02/29/1980,68.89,68.99,68.75,68.86,4848,22448
03/03/1980,68.79,68.89,68.65,68.72,3618,23132
03/04/1980,68.84,68.99,68.79,68.87,4392,23273
03/05/1980,68.84,69.08,68.79,68.97,6427,24046
03/06/1980,68.99,69.04,68.64,68.68,6724,23211
03/07/1980,68.68,68.68,68.41,68.44,3786,22681
03/10/1980,68.36,68.36,68.06,68.26,4705,21591
03/11/1980,68.24,68.37,68.14,68.15,3939,21868
03/12/1980,68.19,68.43,68.14,68.4,3292,21082
03/13/1980,68.29,68.34,67.84,67.9,3217,20854
03/14/1980,67.86,68.14,67.83,68.07,2238,20867
03/17/1980,67.99,68.07,67.79,67.97,3141,20865
03/18/1980,68.09,68.17,67.91,67.97,2182,20956
03/19/1980,68.04,68.16,68.04,68.11,2079,21144
03/20/1980,68.16,68.16,67.84,67.85,3974,20934
03/21/1980,67.84,67.84,67.68,67.68,2468,21207
03/24/1980,67.62,67.69,67.51,67.55,3666,21753
03/25/1980,67.54,67.64,67.49,67.55,2949,21180
03/26/1980,67.44,67.49,67.4,67.45,5527,22201
03/27/1980,67.29,67.29,66.79,67.06,10120,22087
03/28/1980,67.11,67.14,66.69,66.78,3199,21282
03/31/1980,66.72,66.79,66.26,66.28,3323,19536
04/01/1980,66.19,66.22,65.75,66.06,4759,18554
04/02/1980,65.89,65.94,65.59,65.86,4107,18002
04/03/1980,65.92,66.11,65.92,66,3234,17011
04/07/1980,66.04,66.1,65.79,65.82,3353,16965
04/08/1980,65.84,65.99,65.77,65.96,4112,16415
04/09/1980,66.19,66.52,66.06,66.51,3876,15500
04/10/1980,66.44,66.44,66.06,66.11,2728,15322
04/11/1980,66.14,66.34,66.02,66.22,2667,15161
04/14/1980,66.24,66.28,65.94,66.05,2115,14920
04/15/1980,65.94,66.39,65.94,66.35,4664,14977
04/16/1980,66.39,66.73,66.37,66.63,4142,13902
04/17/1980,66.54,66.62,66.34,66.36,2523,13758
04/18/1980,66.14,66.19,65.94,65.97,3251,13045
04/21/1980,65.94,66.24,65.69,66.18,4121,11936
04/22/1980,66.11,66.19,65.94,66.11,1854,11574
04/23/1980,66.04,66.08,65.72,65.74,4226,19057
04/24/1980,65.71,65.85,65.68,65.72,2851,18970
04/25/1980,65.96,66.36,65.91,66.02,3925,19172
04/28/1980,65.86,65.91,65.62,65.64,4404,19613
04/29/1980,65.61,65.66,65.17,65.21,6162,19667
04/30/1980,65.11,65.31,64.98,65.24,5247,19428
05/01/1980,65.23,65.36,65.12,65.22,3052,20498
05/02/1980,65.21,65.41,65.21,65.38,3281,20256
05/05/1980,65.56,65.95,65.51,65.92,5896,21350
05/06/1980,65.81,65.81,65.52,65.53,5019,21685
05/07/1980,65.56,65.81,65.41,65.63,4928,22045
05/08/1980,65.66,66.53,65.66,65.98,8376,22538
05/09/1980,65.91,66.33,65.86,66.25,5384,22428
05/12/1980,65.86,66.34,65.76,65.79,6049,23251
05/13/1980,65.79,66.1,65.76,66.03,3563,23610
05/14/1980,66.18,66.25,65.96,66.03,3636,24141
05/15/1980,65.91,66.21,65.77,66.12,4332,24243
05/16/1980,66.16,66.16,65.89,65.96,4063,24178
05/19/1980,65.86,66.01,65.71,65.96,4709,24055
05/20/1980,66.01,66.16,65.91,66.07,3968,24051
05/21/1980,66.11,66.76,66.11,66.64,10776,25161
05/22/1980,66.71,67.09,66.69,67.03,8291,25080
05/23/1980,66.91,67.11,66.78,67.09,4986,24518
05/27/1980,67.03,67.19,66.97,67.16,3992,25015
05/28/1980,67.16,67.18,66.83,66.84,5079,24019
05/29/1980,66.66,66.71,66.38,66.42,5376,23469
05/30/1980,66.41,66.59,66.36,66.38,3995,23234
06/02/1980,66.36,66.38,65.94,65.97,4199,21718
06/03/1980,65.91,66.24,65.73,66.23,8045,21392
06/04/1980,66.31,66.31,65.96,66.09,4377,20822
06/05/1980,66.06,66.34,65.98,66.13,3299,21089
06/06/1980,66.08,66.16,66.01,66.12,2717,20700
06/09/1980,66.16,66.58,66.11,66.41,4950,20798
06/10/1980,66.41,66.47,66.28,66.34,3026,20807
06/11/1980,66.41,66.61,66.41,66.5,3802,20492
06/12/1980,66.45,66.48,66.31,66.41,3329,20147
06/13/1980,66.46,66.51,66.41,66.49,2536,20396
06/16/1980,66.54,66.98,66.49,66.97,5328,19670
06/17/1980,66.86,67.21,66.76,66.77,5358,18975
06/18/1980,66.76,66.94,66.76,66.86,3871,19360
06/19/1980,66.86,67.06,66.67,66.71,4340,18219
06/20/1980,66.82,66.98,66.76,66.97,3243,17708
06/23/1980,67.07,67.52,67.07,67.51,3708,14263
06/24/1980,67.55,67.55,67.33,67.47,2645,14994
06/25/1980,67.52,67.65,67.4,67.64,5395,15929
06/26/1980,67.63,67.75,67.5,67.57,3298,16393
06/27/1980,67.51,67.95,67.48,67.92,3703,17100
06/30/1980,67.88,68.8,67.76,68.77,4385,17460
07/01/1980,68.7,69.03,68.5,68.73,4559,17162
07/02/1980,68.95,69.73,68.95,69.73,5962,17059
07/03/1980,69.5,69.82,69.3,69.73,4426,16937
07/07/1980,69.95,70.73,69.95,70.1,6087,16231
07/08/1980,70.15,70.15,69.45,70.02,6386,15771
07/09/1980,69.8,70.35,69.55,69.72,6884,15875
07/10/1980,69.9,70.18,69.9,70.04,5259,15925
07/11/1980,70.8,71.03,70.75,70.92,5643,16566
07/14/1980,71.92,71.92,71.92,71.92,1874,16086
07/15/1980,72.9,72.92,71.15,71.72,7918,16514
07/16/1980,71.9,72.49,71.55,72.47,5226,16976
07/17/1980,73.05,73.45,72.8,72.92,6886,16643
07/18/1980,72.6,72.8,72.35,72.78,4736,16849
07/21/1980,72.2,72.3,71.78,71.78,3346,16166
07/22/1980,71.65,72.25,71.34,71.43,4310,15663
07/23/1980,71.57,72.02,71.52,71.9,1530,10745
07/24/1980,72.57,72.67,70.9,70.9,3039,10481
07/25/1980,70.92,70.97,70.43,70.64,2891,10641
07/28/1980,70.37,71.37,70.37,71.35,3251,11063
07/29/1980,71.52,71.67,70.97,71.64,3950,12380
07/30/1980,71.47,71.67,70.97,71.22,3271,12613
07/31/1980,71.5,72.07,71.5,72.05,5503,13423
08/01/1980,72.07,72.42,71.84,72.25,4052,13389
08/04/1980,71.67,71.67,71.25,71.25,3152,12917
08/05/1980,71.17,72.25,71.12,72.23,3724,13216
08/06/1980,72.17,72.25,71.84,71.99,3529,13194
08/07/1980,71.99,72.17,71.57,71.65,3685,12905
08/08/1980,71.72,71.92,71.6,71.79,3275,13530
08/11/1980,71.62,71.62,71.07,71.19,2489,13461
08/12/1980,71.32,72.19,71.32,71.55,3730,13203
08/13/1980,71.52,71.55,71.2,71.21,5785,13141
08/14/1980,71.07,71.47,70.82,70.85,5803,12121
08/15/1980,70.47,70.57,69.97,69.99,3670,11265
08/18/1980,69.92,70.07,69.67,69.99,2436,10994
08/19/1980,69.99,70.27,69.92,70.01,3428,11300
08/20/1980,70.02,70.22,69.69,69.8,2379,11193
08/21/1980,69.82,70.12,69.64,70.05,2565,10898
08/22/1980,70.05,70.12,69.65,69.74,2177,10416
08/25/1980,69.67,70.07,69.67,70.07,1747,9667
08/26/1980,70.19,70.37,70.02,70.09,3133,10880
08/27/1980,69.97,70.14,69.84,70.1,3244,11752
08/28/1980,69.92,70.12,69.74,69.9,4142,13041
08/29/1980,70.17,70.76,70.17,70.57,2999,13859
09/02/1980,70.52,70.77,70.32,70.75,4228,14098
09/03/1980,70.77,71.42,70.52,71.2,4308,14435
09/04/1980,71.27,71.32,70.82,71.1,4463,14349
09/05/1980,71.02,71.67,71.02,71.59,2564,14486
09/08/1980,71.77,71.97,71.67,71.95,2752,14745
09/09/1980,71.87,72.07,71.39,71.64,4276,14503
09/10/1980,71.77,71.77,71.38,71.63,3214,13517
09/11/1980,71.57,71.82,71.48,71.72,2690,13565
09/12/1980,71.52,72.27,70.79,70.9,5415,12850
09/15/1980,70.92,71.17,70.84,70.9,2196,12579
09/16/1980,70.92,71.06,70.55,71.02,2846,12376
09/17/1980,71.08,71.37,70.98,71.28,3198,12090
09/18/1980,71.27,71.57,71.17,71.45,2497,11983
09/19/1980,71.57,72.01,71.57,71.82,3164,11856
09/22/1980,71.92,71.92,71.27,71.29,2606,11207
09/23/1980,71.18,71.23,70.93,71.13,5690,25071
09/24/1980,71.08,71.23,70.28,70.7,10194,25205
09/25/1980,70.48,70.58,69.88,69.91,8008,24479
09/26/1980,69.83,70.08,68.93,69.06,12546,24539
09/29/1980,68.88,69.48,68.63,69.26,10424,24836
09/30/1980,69.18,69.42,69.03,69.08,9334,26449
10/01/1980,69.23,69.43,69.08,69.38,7166,26736
10/02/1980,69.23,69.23,68.38,68.75,6883,26437
10/03/1980,68.73,69.08,68.53,69.06,6015,26400
10/06/1980,69.13,69.88,69.13,69.71,6489,25883
10/07/1980,69.63,69.77,69.26,69.5,6859,25808
10/08/1980,69.73,69.88,69.38,69.41,4631,25877
10/09/1980,69.48,69.53,69.23,69.26,4174,26030
10/10/1980,69.33,69.63,69.33,69.48,4026,26126
10/13/1980,70.48,70.48,70.48,70.48,2839,26895
10/14/1980,70.43,70.53,69.93,70.05,10528,26002
10/15/1980,70.18,70.28,69.78,69.89,6521,26128
10/16/1980,69.78,69.78,69.13,69.15,5254,26189
10/17/1980,69.03,69.33,68.88,69.25,5335,25792
10/20/1980,69.39,69.42,68.8,68.88,6304,26423
10/21/1980,68.81,69.53,68.73,69.41,6948,26074
10/22/1980,69.83,70.41,69.68,70.26,14273,24793
10/23/1980,70.23,70.23,69.83,69.88,6177,23929
10/24/1980,70.23,70.38,69.83,69.91,9261,22437
10/27/1980,69.68,69.68,69.27,69.36,6823,21608
10/28/1980,69.38,70.36,69.36,70.3,8350,20142
10/29/1980,70.28,70.38,69.83,69.91,6245,18997
10/30/1980,69.88,70.71,69.73,70.06,13707,18705
10/31/1980,70.28,70.35,69.88,70.05,4780,18465
11/03/1980,70.13,70.76,69.94,70.7,5289,18051
11/05/1980,70.98,71.48,70.68,71.46,8147,17886
11/06/1980,71.28,71.28,70.61,70.78,7872,17001
11/07/1980,70.68,70.98,70.53,70.91,5926,16630
11/10/1980,70.91,70.91,70.59,70.66,3714,15890
11/11/1980,70.61,70.68,70.18,70.2,5517,15863
11/12/1980,70.33,71.12,70.33,70.98,7076,14656
11/13/1980,70.93,70.93,70.64,70.77,4985,14272
11/14/1980,70.68,70.98,70.53,70.96,3509,14086
11/17/1980,70.83,71.18,70.78,70.86,2613,13291
11/18/1980,71.13,71.81,71.13,71.76,5063,12800
11/19/1980,71.78,72.21,71.68,72.06,5313,12452
11/20/1980,71.88,72.48,71.68,72.18,2505,11054
11/21/1980,72.08,72.23,71.88,72.19,3572,10364
11/24/1980,72.06,72.11,71.19,71.19,5681,20663
11/25/1980,71.01,71.56,70.81,71.51,4542,20466
11/26/1980,71.61,71.76,71.26,71.38,5523,21178
11/28/1980,71.41,71.78,71.36,71.72,4113,21934
12/01/1980,71.76,71.76,70.72,70.79,7897,20558
12/02/1980,70.76,70.76,69.91,70.34,6937,19371
12/03/1980,70.46,70.51,69.71,69.74,4901,18985
12/04/1980,69.61,69.86,69.36,69.49,6725,19088
12/05/1980,69.36,69.41,68.69,69.08,4330,17951
12/08/1980,68.86,69.16,68.61,68.64,3760,17701
12/09/1980,68.51,68.51,67.64,67.64,5403,16806
12/10/1980,67.31,67.71,66.83,66.89,4899,15783
12/11/1980,66.86,66.91,65.89,65.89,5833,13584
12/12/1980,65.56,66.89,65.39,66.84,5270,13218
12/15/1980,67.51,67.78,67.06,67.59,3610,12786
12/16/1980,67.11,67.59,66.86,67.33,2684,12682
12/17/1980,67.26,67.56,67.01,67.16,3625,11899
12/18/1980,67.21,67.31,66.98,67.07,3274,11521
12/19/1980,67.01,67.5,66.98,67.43,3077,11020
12/22/1980,67.46,67.81,67.46,67.59,2739,10377
12/23/1980,67.83,67.93,67.63,67.76,3876,24156
12/24/1980,67.43,67.58,67.23,67.55,3101,24543
12/29/1980,67.33,67.33,66.68,66.81,4123,25982
12/30/1980,66.73,66.88,66.48,66.65,8150,28345
12/31/1980,66.48,67.48,66.43,67.16,6445,29420
01/02/1981,67.08,67.88,66.98,67.86,8089,29025
01/05/1981,68.28,68.48,67.68,67.75,7386,29354
01/06/1981,67.68,67.97,67.26,67.95,6741,28905
01/07/1981,67.93,67.93,67.48,67.81,7074,28574
01/08/1981,67.58,67.83,67.48,67.55,5091,28763
01/09/1981,67.43,67.68,67.19,67.46,6085,27899
01/12/1981,67.43,67.73,67.33,67.7,3943,28438
01/13/1981,67.6,67.63,67.4,67.45,5700,28537
01/14/1981,67.28,67.78,67.28,67.46,7830,28684
01/15/1981,66.88,66.93,66.46,66.56,7838,27566
01/16/1981,66.73,66.88,66.53,66.62,5001,27327
01/19/1981,66.58,66.63,66.28,66.35,5751,26901
01/20/1981,66.33,66.38,66.13,66.19,4687,26126
01/21/1981,66.28,66.33,65.98,66,3225,25921
01/22/1981,65.88,65.93,65.23,65.31,7581,25265
01/23/1981,65.28,65.5,65.03,65.05,6172,24544
01/26/1981,64.88,65.23,64.63,65.2,5663,24646
01/27/1981,65.48,65.58,65.33,65.45,4089,24365
01/28/1981,65.33,65.45,65.23,65.37,3301,23652
01/29/1981,65.27,65.27,64.58,64.75,5175,22922
01/30/1981,64.78,65.08,64.58,64.76,4883,23627
02/02/1981,64.76,65.18,64.76,65.11,3264,23809
02/03/1981,65.43,65.83,65.33,65.81,4009,22875
02/04/1981,65.83,65.93,65.33,65.38,3361,22542
02/05/1981,65.33,65.77,65.13,65.75,2704,22450
02/06/1981,65.73,66.33,65.53,66.25,3930,21404
02/09/1981,65.99,66.08,65.25,65.43,4617,21069
02/10/1981,65.28,65.73,65.18,65.56,3727,21360
02/11/1981,65.53,65.78,65.53,65.67,3086,20563
02/12/1981,65.48,65.48,65.03,65.34,4195,20240
02/13/1981,65.18,65.91,65.03,65.53,4730,19673
02/17/1981,65.63,66.23,65.48,66.06,6576,18450
02/18/1981,65.98,66.05,65.65,65.84,5411,16863
02/19/1981,65.88,66.33,65.83,66.19,5925,15752
02/20/1981,66.33,66.58,66.19,66.3,6898,14681
02/23/1981,66,66.15,65.9,66.1,6254,23052
02/24/1981,66.2,66.35,65.97,65.99,5921,25040
02/25/1981,65.85,65.92,65.75,65.81,5304,26979
02/26/1981,65.65,66,65.55,65.89,12236,29735
02/27/1981,65.9,66.15,65.73,65.94,9575,30137
03/02/1981,65.35,65.4,65.07,65.13,9439,29090
03/03/1981,65.24,65.33,64.8,64.98,7851,28290
03/04/1981,64.9,65.1,64.6,64.85,9680,28498
03/05/1981,64.93,65.3,64.93,64.97,5055,28132
03/06/1981,64.95,65.3,64.95,65.1,4857,27696
03/09/1981,65.45,65.62,65.1,65.21,5760,27718
03/10/1981,65.35,65.45,64.86,64.95,5543,27133
03/11/1981,64.65,65.25,64.63,65.23,6359,27743
03/12/1981,65.1,65.38,64.95,65.37,4201,27774
03/13/1981,65.4,65.52,65.2,65.4,3553,27556
03/16/1981,65.54,65.61,65.11,65.33,4252,27592
03/17/1981,65.2,65.59,65.12,65.57,4458,27782
03/18/1981,65.5,66.2,65.47,66.19,8981,27465
03/19/1981,66.05,66.5,66.05,66.45,6691,28163
03/20/1981,66.1,66.15,65.55,65.75,6363,27809
03/23/1981,65.61,66.45,65.61,66.26,6157,28025
03/24/1981,66.2,66.29,66.05,66.27,4294,26943
03/25/1981,66.05,66.2,65.85,66.14,4646,26550
03/26/1981,66.12,66.35,65.61,65.63,5119,26676
03/27/1981,65.35,65.7,65.29,65.67,4918,26304
03/30/1981,65.4,66.05,65.22,66.03,3924,25616
03/31/1981,66,66.3,65.8,66.26,3869,24918
04/01/1981,66.15,66.35,65.9,66.01,5866,23878
04/02/1981,66.01,66.35,65.9,66.34,5164,23486
04/03/1981,66.09,66.1,65.61,65.82,3968,23228
04/06/1981,65.75,66.25,65.7,65.82,4531,22640
04/07/1981,66.05,66.61,66.05,66.36,6799,21964
04/08/1981,66.05,66.45,66.05,66.21,5499,21643
04/09/1981,66.12,66.4,66.05,66.28,3359,21027
04/10/1981,66.05,66.1,65.71,65.85,4799,20123
04/13/1981,65.35,65.45,65,65.35,6237,19779
04/14/1981,65.35,65.42,65.13,65.14,4694,18910
04/15/1981,65.13,65.32,65.13,65.29,2946,18260
04/16/1981,65.4,65.5,65.29,65.36,2702,17999
04/20/1981,65.43,65.6,65.3,65.46,3197,16985
04/21/1981,65.36,65.58,65.36,65.49,3246,17405
04/22/1981,65.47,65.55,65.36,65.39,4837,16483
04/23/1981,65.48,65.72,65.34,65.5,4560,24211
04/24/1981,65.33,65.53,65.2,65.42,5321,25046
04/27/1981,65.42,65.53,65.33,65.35,5753,26914
04/28/1981,65.25,65.31,64.9,65.01,10228,29811
04/29/1981,64.93,64.95,64.68,64.69,16476,34206
04/30/1981,64.73,64.98,64.63,64.87,12366,35261
05/01/1981,64.98,65.01,64.63,64.69,10749,35195
05/04/1981,64.53,64.58,64.15,64.19,10302,35070
05/05/1981,64.07,64.3,63.95,64.09,9109,34788
05/06/1981,64.18,64.33,64.13,64.22,8080,34422
05/07/1981,64.23,64.43,64.16,64.26,5558,34355
05/08/1981,64.23,64.33,64.17,64.2,5245,33769
05/11/1981,64.28,64.28,63.85,63.9,6352,33414
05/12/1981,63.78,63.83,63.49,63.77,8880,32894
05/13/1981,63.78,63.91,63.68,63.79,7623,32868
05/14/1981,63.83,64.02,63.73,63.97,4255,32541
05/15/1981,63.98,64.01,63.77,63.79,3354,32247
05/18/1981,63.84,63.93,63.78,63.88,5352,31639
05/19/1981,63.8,64.08,63.59,64.07,6306,31189
05/20/1981,64.13,64.22,63.93,64.2,5271,31173
05/21/1981,64.08,64.08,63.8,63.81,4694,30691
05/22/1981,63.86,63.88,63.68,63.71,2837,30688
05/26/1981,63.63,63.67,63.45,63.65,5709,30786
05/27/1981,63.63,63.88,63.51,63.8,5476,30832
05/28/1981,63.88,63.98,63.71,63.76,3579,30337
05/29/1981,63.63,63.73,63.55,63.58,3931,29848
06/01/1981,63.61,63.65,63.28,63.29,4983,30319
06/02/1981,63.18,63.32,63.1,63.12,4359,29834
06/03/1981,63.13,63.16,62.66,62.69,6346,29190
06/04/1981,62.23,62.65,61.73,62.59,8047,29409
06/05/1981,62.58,62.68,62.45,62.5,4500,28654
06/08/1981,62.63,62.78,62.39,62.41,3691,28430
06/09/1981,62.33,62.6,62.28,62.58,4832,27800
06/10/1981,62.73,62.89,62.68,62.85,4519,27649
06/11/1981,62.73,62.88,62.58,62.62,3909,26916
06/12/1981,62.53,63.08,62.48,63.05,4731,26299
06/15/1981,63.38,63.48,63.13,63.23,6387,26249
06/16/1981,63.13,63.21,63.06,63.12,3492,25343
06/17/1981,63.03,63.03,62.75,62.81,4773,24948
06/18/1981,62.63,62.85,62.53,62.81,4702,24489
06/19/1981,62.81,63,62.73,62.9,3882,23458
06/22/1981,62.93,63.08,62.69,62.7,7356,21544
06/23/1981,64.75,64.78,64.58,64.63,3497,15140
06/24/1981,64.61,64.68,64.51,64.55,4820,14803
06/25/1981,64.53,64.63,64.03,64.04,5939,16142
06/26/1981,64.03,64.08,63.7,63.71,5246,17764
06/29/1981,63.63,63.78,63.41,63.5,9871,21856
06/30/1981,63.63,63.9,63.46,63.67,7503,22945
07/01/1981,63.73,64.01,63.73,63.97,6459,23010
07/02/1981,64.03,64.03,63.78,63.85,5742,22403
07/06/1981,63.68,64.63,63.59,64.6,7680,22800
07/07/1981,64.43,64.78,64.43,64.52,6599,21453
07/08/1981,64.58,65.48,64.56,65.41,11264,21021
07/09/1981,65.38,65.63,65.18,65.52,7604,21638
07/10/1981,65.66,66.41,65.66,66.38,7926,21711
07/13/1981,66.48,66.73,66.13,66.7,6408,21704
07/14/1981,66.23,66.33,65.83,65.87,4437,21507
07/15/1981,65.78,65.78,65.38,65.59,5201,20442
07/16/1981,65.63,66,65.53,65.89,5127,19074
07/17/1981,65.96,66.2,65.9,65.91,4306,18438
07/20/1981,65.63,65.66,65.13,65.62,5437,17020
07/21/1981,65.43,65.58,65.05,65.56,4162,16548
07/22/1981,65.68,65.68,65.13,65.48,8664,16124
07/23/1981,66.13,66.48,65.98,66.01,5682,13990
07/24/1981,66.13,66.33,66.01,66.11,4078,14563
07/27/1981,66.03,66.13,65.84,65.89,2231,14593
07/28/1981,65.79,65.98,65.58,65.9,4949,14537
07/29/1981,65.81,65.83,65.18,65.21,4371,15721
07/30/1981,65.18,65.38,64.63,64.65,6332,16497
07/31/1981,64.73,65.03,64.53,64.81,7162,17259
08/03/1981,64.6,64.6,64.1,64.12,4876,17582
08/04/1981,64.13,64.33,64.09,64.24,4805,17700
08/05/1981,64.33,64.51,64.16,64.19,4046,17364
08/06/1981,64.38,64.48,64.23,64.39,4348,17439
08/07/1981,64.63,64.73,64.26,64.31,4657,17033
08/10/1981,63.93,64.13,63.78,63.99,2052,16948
08/11/1981,64.08,64.08,63.76,63.85,2156,16582
08/12/1981,63.93,64.03,63.79,63.82,3741,16063
08/13/1981,63.28,63.33,63.13,63.21,3263,15879
08/14/1981,63.26,63.43,63.13,63.35,3432,15859
08/17/1981,63.48,63.56,63.29,63.32,2733,15292
08/18/1981,63.45,63.5,63.08,63.1,4087,14746
08/19/1981,63.08,63.66,62.96,63.62,3295,14949
08/20/1981,63.63,63.73,63.19,63.22,3343,13989
08/21/1981,63.08,63.18,62.83,62.99,3914,13538
08/24/1981,62.73,62.78,62.53,62.58,2140,11002
08/25/1981,62.48,62.72,62.43,62.65,2603,11535
08/26/1981,62.78,62.82,62.69,62.8,2198,12381
08/27/1981,62.75,62.78,62.48,62.56,4567,14579
08/28/1981,62.63,62.73,62.48,62.49,5016,17446
08/31/1981,62.53,62.57,62.16,62.34,5386,18631
09/01/1981,62.28,62.57,62.24,62.46,4190,18993
09/02/1981,62.5,62.98,62.45,62.72,5805,19335
09/03/1981,62.73,63.22,62.73,63.22,3876,19025
09/04/1981,63.21,63.21,62.88,62.95,2941,19079
09/08/1981,62.83,62.83,62.38,62.5,4501,18672
09/09/1981,62.53,62.53,62.18,62.37,7103,17635
09/10/1981,62.48,62.58,62.07,62.08,3159,17550
09/11/1981,62.08,62.08,61.93,62,3322,17416
09/14/1981,61.93,62.38,61.88,62.23,3010,16735
09/15/1981,62.23,62.46,62.13,62.37,3296,16022
09/16/1981,62.38,62.38,62.13,62.19,3241,15815
09/17/1981,62.16,62.28,61.95,62.25,4472,15786
09/18/1981,62.18,62.18,61.89,61.99,3432,15590
09/21/1981,61.95,62.03,61.73,61.74,3504,15388
09/22/1981,61.88,61.91,61.63,61.76,3620,14606
09/23/1981,61.74,61.84,61.67,61.68,3374,22478
09/24/1981,61.59,61.72,61.51,61.59,4185,23244
09/25/1981,61.64,61.66,61.44,61.52,4047,23388
09/28/1981,61.39,61.53,61.26,61.36,5289,23614
09/29/1981,61.44,61.5,61.37,61.4,8584,27242
09/30/1981,61.41,61.81,61.37,61.63,8376,27925
10/01/1981,61.69,61.78,61.52,61.63,6001,28061
10/02/1981,61.66,61.78,61.6,61.77,5750,28374
10/05/1981,62.04,62.64,62.04,62.53,11130,27865
10/06/1981,62.59,63.01,62.32,62.92,10750,28349
10/07/1981,62.98,63.04,62.69,62.92,9286,28333
10/08/1981,62.69,62.79,62.45,62.57,6605,27695
10/09/1981,62.57,62.63,62.44,62.57,5120,28026
10/12/1981,62.49,63.24,62.49,63.01,8082,29265
10/13/1981,63.01,63.04,62.8,63.03,4978,29077
10/14/1981,62.87,63.13,62.79,62.81,6232,28906
10/15/1981,62.85,62.88,62.14,62.16,6673,29496
10/16/1981,62.09,62.09,61.92,61.94,4748,28752
10/19/1981,61.94,62.03,61.82,61.86,6529,28088
10/20/1981,61.97,61.97,61.47,61.48,8902,26657
10/21/1981,61.43,61.72,61.34,61.58,7755,27238
10/22/1981,61.64,61.64,61.42,61.5,3685,26403
10/23/1981,61.49,61.66,61.44,61.56,5130,26974
10/26/1981,61.34,61.37,61.14,61.21,5595,26601
10/27/1981,61.26,61.38,61.11,61.13,3773,26120
10/28/1981,61.14,61.31,61.11,61.2,3972,25784
10/29/1981,61.26,61.78,61.26,61.61,6866,25155
10/30/1981,61.61,61.92,61.6,61.81,4364,25358
11/02/1981,61.87,62.03,61.8,61.92,5063,25095
11/03/1981,61.89,61.92,61.72,61.77,3651,24434
11/04/1981,61.77,61.92,61.64,61.67,3870,24527
11/05/1981,61.67,61.84,61.58,61.71,4165,23905
11/06/1981,61.69,61.84,61.44,61.46,5019,23497
11/09/1981,61.48,61.56,61.29,61.29,4709,23030
11/10/1981,61.19,61.21,60.86,60.87,5700,21767
11/11/1981,60.89,61.17,60.89,61.05,6467,20640
11/12/1981,61.12,61.26,61.09,61.1,3241,20444
11/13/1981,61.2,61.26,60.78,60.85,4405,18997
11/16/1981,60.82,60.83,60.62,60.81,5667,18762
11/17/1981,60.92,60.94,60.72,60.73,3732,17878
11/18/1981,60.74,61.14,60.72,60.77,4185,16689
11/19/1981,60.8,61.02,60.72,61.01,3156,16521
11/20/1981,61.09,61.24,60.87,60.93,3128,16148
11/23/1981,60.9,60.9,60.6,60.66,4054,16844
11/24/1981,60.74,60.75,60.48,60.49,3603,17610
11/25/1981,60.55,60.66,60.44,60.44,4431,18925
11/27/1981,60.51,60.57,60.35,60.46,7585,21899
11/30/1981,60.5,60.52,60.32,60.33,7835,23110
12/01/1981,60.35,60.85,60.24,60.74,8814,23415
12/02/1981,60.72,60.79,60.6,60.63,7301,23333
12/03/1981,60.59,60.68,60.51,60.53,7174,23002
12/04/1981,60.7,60.95,60.59,60.76,11610,22058
12/07/1981,60.7,60.7,60.37,60.46,8005,21266
12/08/1981,60.35,60.5,59.93,59.95,12447,18992
12/09/1981,60.03,60.19,59.93,60.13,8714,18085
12/10/1981,60.1,60.21,59.96,60.04,6512,17221
12/11/1981,60.05,60.22,59.96,60.1,3484,16498
12/14/1981,59.85,60,59.81,59.81,4549,16402
12/15/1981,59.87,59.9,59.48,59.53,5412,15895
12/16/1981,59.4,59.58,58.79,59.47,7010,14949
12/17/1981,59.55,59.7,59.4,59.44,4406,14318
12/18/1981,59.4,59.42,59.16,59.22,2588,13688
12/21/1981,59.15,59.22,59,59.03,3453,12903
12/22/1981,58.95,59.13,58.85,58.94,3710,11983
12/23/1981,58.7,59.04,58.65,59.04,2980,20205
12/24/1981,59.09,59.5,59.09,59.29,2253,20717
12/28/1981,59.29,59.48,59.29,59.41,2949,21313
12/29/1981,59.26,59.29,58.94,59.06,5568,24048
12/30/1981,58.91,59.19,58.91,58.97,9475,27645
12/31/1981,58.99,59.04,58.75,58.76,7179,28651
01/04/1982,58.76,58.81,58.69,58.79,8568,29863
01/05/1982,58.71,58.81,58.69,58.73,7325,29956
01/06/1982,58.82,59.09,58.82,59.03,9897,29470
01/07/1982,59.04,59.34,59.02,59.22,9604,28807
01/08/1982,59.28,59.28,59.06,59.09,8500,27901
01/11/1982,59.12,59.18,58.93,58.96,5025,27933
01/12/1982,58.9,58.92,58.8,58.89,4039,27071
01/13/1982,58.94,58.94,58.87,58.91,4410,27026
01/14/1982,58.99,59.03,58.94,58.97,3427,26347
01/15/1982,58.96,58.99,58.87,58.89,4314,26140
01/18/1982,59.09,59.09,58.99,59.01,3997,25863
01/19/1982,58.94,58.95,58.87,58.91,4344,26137
01/20/1982,58.94,59.01,58.81,58.99,4656,26141
01/21/1982,59.04,59.24,59.01,59.09,4816,26171
01/22/1982,59.1,59.21,59.05,59.18,3889,26280
01/25/1982,59.14,59.49,59.12,59.37,5777,25851
01/26/1982,59.49,59.84,59.42,59.82,8874,25923
01/27/1982,59.79,59.96,59.79,59.88,5713,25657
01/28/1982,59.79,59.84,59.64,59.66,6507,26008
01/29/1982,59.69,59.86,59.69,59.77,4710,25125
02/01/1982,59.59,59.91,59.49,59.87,4147,24432
02/02/1982,59.74,59.92,59.71,59.78,4870,24482
02/03/1982,59.69,59.7,59.37,59.38,5076,24398
02/04/1982,59.24,59.47,59.23,59.41,5068,24222
02/05/1982,59.36,59.39,59.24,59.29,3134,23927
02/08/1982,59.19,59.19,58.85,58.9,5091,23211
02/09/1982,58.88,59.01,58.82,58.85,5896,22697
02/10/1982,58.89,58.96,58.8,58.93,3953,21854
02/11/1982,58.96,59.09,58.63,58.67,5859,20895
02/12/1982,58.62,58.74,58.35,58.38,7146,18875
02/16/1982,58.29,58.33,58.12,58.27,5780,17574
02/17/1982,58.39,58.44,58.13,58.16,5283,16150
02/18/1982,58.29,58.31,58.07,58.14,6399,14921
02/19/1982,58.12,58.14,58.02,58.03,4655,13891
02/22/1982,58.14,58.21,57.69,57.73,5755,13246
02/23/1982,57.64,57.83,57.61,57.81,6128,21564
02/24/1982,57.87,57.94,57.79,57.81,4820,22860
02/25/1982,57.81,57.87,57.68,57.73,12019,24552
02/26/1982,57.73,58.04,57.71,58.02,11851,25785
03/01/1982,58.06,58.11,57.86,57.99,10409,25995
03/02/1982,58.06,58.09,57.9,58.07,7804,25893
03/03/1982,58.08,58.08,57.4,57.42,11154,25535
03/04/1982,57.35,57.65,57.33,57.62,11273,25247
03/05/1982,57.65,57.68,57.44,57.47,8906,25498
03/08/1982,57.41,57.44,57.16,57.23,8908,25122
03/09/1982,57.26,57.43,57.17,57.39,5969,25065
03/10/1982,57.42,57.64,57.36,57.5,6577,24928
03/11/1982,57.45,57.45,57.28,57.37,5321,24927
03/12/1982,57.37,57.46,57.11,57.28,7132,25064
03/15/1982,57.19,57.67,57.15,57.66,6549,25271
03/16/1982,57.64,57.72,57.34,57.36,7092,24492
03/17/1982,57.47,57.84,57.43,57.67,5949,23850
03/18/1982,57.76,57.97,57.72,57.87,5297,24321
03/19/1982,57.69,57.88,57.67,57.84,3978,23817
03/22/1982,58.14,58.34,57.95,58.09,5274,23789
03/23/1982,58.14,58.14,57.86,57.92,3584,23683
03/24/1982,57.86,58.07,57.79,58,2776,23793
03/25/1982,57.9,57.99,57.73,57.86,2907,23520
03/26/1982,57.69,57.77,57.57,57.66,3569,23134
03/29/1982,57.59,57.84,57.51,57.82,2819,22675
03/30/1982,57.82,57.87,57.64,57.65,3937,21736
03/31/1982,57.74,57.84,57.64,57.77,3286,21643
04/01/1982,57.84,58.06,57.77,57.91,5711,21180
04/02/1982,57.89,58.14,57.8,58.12,4337,20929
04/05/1982,58.19,58.59,58.19,58.55,7992,19658
04/06/1982,58.59,58.84,58.54,58.78,6977,19932
04/07/1982,58.63,58.68,58.54,58.57,5617,18851
04/08/1982,58.68,58.92,58.67,58.81,5155,18621
04/12/1982,58.74,58.74,58.41,58.66,2837,18247
04/13/1982,58.79,58.96,58.42,58.53,4408,17913
04/14/1982,58.77,58.81,58.49,58.55,3380,17709
04/15/1982,58.42,58.57,58.4,58.46,2996,17399
04/16/1982,58.42,58.42,58.19,58.24,2979,16873
04/19/1982,58.19,58.25,58.07,58.23,3536,16099
04/20/1982,58.31,58.47,58.31,58.45,3426,15350
04/21/1982,58.49,58.61,58.46,58.54,3563,15263
04/22/1982,58.44,58.56,58.43,58.51,3742,14935
04/23/1982,59.02,59.07,58.79,59.02,7825,22195
04/26/1982,58.92,59.17,58.87,58.96,7436,23575
04/27/1982,58.82,58.86,58.61,58.62,7106,25533
04/28/1982,58.59,58.72,58.57,58.69,5606,27007
04/29/1982,58.62,58.87,58.47,58.77,12803,29891
04/30/1982,58.8,59.12,58.3,58.7,16015,29467
05/03/1982,58.77,58.77,58.61,58.64,6900,29722
05/04/1982,58.62,58.97,58.59,58.88,9337,29556
05/05/1982,58.82,58.93,58.78,58.79,9214,29481
05/06/1982,58.72,58.77,58.55,58.61,9913,29211
05/07/1982,58.72,58.75,58.63,58.66,6777,28772
05/10/1982,58.62,58.62,58.43,58.53,7247,28422
05/11/1982,58.64,58.89,58.6,58.83,7824,28164
05/12/1982,58.77,59.06,58.68,59.04,8596,28102
05/13/1982,59.02,59.14,58.85,58.86,12353,29491
05/14/1982,58.92,59.25,58.92,59.21,9508,30079
05/17/1982,59.21,59.61,59.07,59.16,9703,29792
05/18/1982,59.22,59.3,59.06,59.25,7567,29579
05/19/1982,59.43,59.5,59.27,59.41,4228,29697
05/20/1982,59.42,59.49,59.17,59.46,5299,29648
05/21/1982,59.39,59.59,59.3,59.56,4831,30072
05/24/1982,59.42,59.42,59.1,59.21,5990,29256
05/25/1982,59.17,59.19,58.87,58.89,6662,28186
05/26/1982,59.02,59.02,58.63,58.73,8160,26607
05/27/1982,58.64,58.69,58.02,58.07,9689,25617
05/28/1982,58.02,58.12,57.77,57.78,12329,25780
06/01/1982,57.67,57.69,56.97,57.09,9364,23017
06/02/1982,57.22,57.47,57.2,57.38,6508,23051
06/03/1982,57.42,57.42,57.13,57.16,7127,21355
06/04/1982,57.05,57.48,56.97,57.29,5844,21395
06/07/1982,57.25,57.68,57.22,57.64,5004,20726
06/08/1982,57.5,57.74,57.47,57.62,5548,20677
06/09/1982,57.52,57.7,57.42,57.45,4928,20562
06/10/1982,57.4,57.67,57.38,57.57,2720,20416
06/11/1982,57.67,57.87,57.67,57.85,4364,20028
06/14/1982,57.63,57.64,57.37,57.37,6901,19603
06/15/1982,57.37,57.46,57.22,57.38,4575,18695
06/16/1982,57.37,57.43,57.22,57.34,3527,18957
06/17/1982,57.17,57.17,56.89,57.07,7948,18041
06/18/1982,57.15,57.21,57.07,57.07,3923,17455
06/21/1982,57.08,57.27,56.74,57.21,7098,16186
06/22/1982,57.27,57.67,57.21,57.61,7423,15574
06/23/1982,57.63,57.67,57.47,57.66,2864,12007
06/24/1982,57.7,57.73,57.42,57.42,2112,12237
06/25/1982,57.36,57.44,57.24,57.26,1897,12764
06/28/1982,57.21,57.27,56.99,57.08,5453,14144
06/29/1982,57.09,57.18,56.98,56.99,8287,17087
06/30/1982,56.79,56.9,56.62,56.67,10165,17346
07/01/1982,56.68,56.93,56.68,56.85,7626,17757
07/02/1982,56.81,56.84,56.56,56.57,5140,17583
07/06/1982,56.52,56.6,56.35,56.38,8684,18829
07/07/1982,56.3,56.53,56.3,56.45,7648,19297
07/08/1982,56.53,56.7,56.53,56.67,5264,19123
07/09/1982,56.73,56.88,56.72,56.77,5899,18290
07/12/1982,56.81,57.1,56.78,56.82,3402,18127
07/13/1982,56.8,56.99,56.67,56.95,4581,17848
07/14/1982,56.93,56.95,56.81,56.82,3623,17586
07/15/1982,56.85,56.9,56.72,56.76,3281,17501
07/16/1982,56.8,56.93,56.73,56.77,2441,17192
07/19/1982,56.81,56.81,56.54,56.56,4955,15850
07/20/1982,56.65,56.67,56.54,56.64,4848,14401
07/21/1982,56.71,56.86,56.65,56.75,4278,14019
07/22/1982,56.73,56.79,56.58,56.64,3140,13497
07/23/1982,56.86,56.86,56.63,56.7,1177,11163
07/26/1982,56.54,56.6,56.45,56.56,1276,11400
07/27/1982,56.48,56.6,56.47,56.55,2223,11893
07/28/1982,56.47,56.47,56.27,56.28,2589,13266
07/29/1982,56.18,56.28,56.06,56.17,6505,14887
07/30/1982,56.22,56.23,56.04,56.06,4561,15603
08/02/1982,56.18,56.22,56.13,56.19,5206,16342
08/03/1982,56.14,56.19,56.11,56.12,2908,16357
08/04/1982,56.04,56.17,56.01,56.11,5335,16231
08/05/1982,56.01,56.01,55.9,55.94,4501,15514
08/06/1982,55.88,55.89,55.59,55.6,4235,15280
08/09/1982,55.41,55.48,55.28,55.29,3551,14915
08/10/1982,55.41,55.41,55.21,55.29,3131,14777
08/11/1982,55.29,55.31,55.23,55.26,1857,14434
08/12/1982,54.81,54.81,54.54,54.65,5636,13639
08/13/1982,54.68,54.94,54.67,54.92,2785,13082
08/16/1982,55.11,55.16,54.69,54.71,3074,13145
08/17/1982,54.72,54.83,54.64,54.82,3736,12475
08/18/1982,55.12,55.31,54.98,55.29,3458,12202
08/19/1982,55.08,55.26,55.03,55.1,3218,12092
08/20/1982,55.26,55.31,55.15,55.29,2852,11878
08/23/1982,55.23,55.6,55.23,55.58,2423,9914
08/24/1982,55.73,55.76,55.62,55.71,2493,10226
08/25/1982,55.71,55.84,55.58,55.76,1504,10223
08/26/1982,55.81,55.81,55.49,55.51,2326,10764
08/27/1982,55.39,55.44,55.21,55.22,2775,11660
08/30/1982,55.16,55.16,54.94,55.07,5924,13319
08/31/1982,55.06,55.31,54.95,55.28,7473,13685
09/01/1982,55.21,55.29,55.01,55.25,5515,13466
09/02/1982,55.31,55.39,55.24,55.38,4620,13176
09/03/1982,55.51,55.52,55.16,55.19,4964,13533
09/07/1982,55.19,55.19,54.66,54.73,6252,13612
09/08/1982,54.71,54.81,54.64,54.74,5141,13612
09/09/1982,54.69,54.84,54.69,54.75,4556,13249
09/10/1982,54.73,54.75,54.6,54.7,4627,12905
09/13/1982,54.76,55.12,54.73,55.12,5368,12495
09/14/1982,55.21,55.25,54.86,54.94,5605,12155
09/15/1982,55.06,55.31,54.91,55.28,5290,11985
09/16/1982,55.26,55.45,55.12,55.44,4576,11605
09/17/1982,55.41,55.51,55.1,55.16,4383,11151
09/20/1982,55.01,55.01,54.75,54.88,4307,10382
09/21/1982,54.91,55.01,54.83,54.99,2782,9868
09/22/1982,54.99,55.01,54.79,54.8,3465,9717
09/23/1982,54.7,54.97,54.62,54.81,5444,20471
09/24/1982,54.81,54.83,54.64,54.76,4552,20089
09/27/1982,54.75,54.88,54.72,54.79,3402,19863
09/28/1982,54.88,54.9,54.63,54.64,4610,19823
09/29/1982,54.55,54.65,54.45,54.6,10779,21827
09/30/1982,54.6,54.73,54.38,54.39,6115,21851
10/01/1982,54.37,54.38,54.28,54.31,6100,22516
10/04/1982,54.2,54.28,54.16,54.21,5186,23195
10/05/1982,54.25,54.39,54.23,54.29,4172,22905
10/06/1982,54.36,54.57,54.35,54.42,7828,23458
10/07/1982,54.55,54.64,54.53,54.62,5939,24240
10/08/1982,54.6,54.64,54.42,54.48,4931,24086
10/11/1982,54.62,54.79,54.62,54.72,5368,23625
10/12/1982,54.69,54.7,54.6,54.64,3331,23495
10/13/1982,54.5,55.25,54.42,55.13,7174,23818
10/14/1982,55.13,55.18,54.81,54.89,9399,22545
10/15/1982,55,55,54.53,54.57,6140,22455
10/18/1982,54.55,54.63,54.46,54.49,6245,22257
10/19/1982,54.57,54.62,54.46,54.52,5029,22330
10/20/1982,54.6,54.66,54.52,54.64,4582,21838
10/21/1982,54.7,54.7,54.38,54.41,6864,22069
10/22/1982,54.3,54.35,54.24,54.26,6425,22299
10/25/1982,54,54.12,53.95,54.05,6990,22194
10/26/1982,54.09,54.12,53.95,54.04,5534,21998
10/27/1982,54.1,54.29,54.04,54.14,6925,20747
10/28/1982,54.2,54.37,54.2,54.21,5881,20577
10/29/1982,54.18,54.22,54.05,54.11,5290,20519
11/01/1982,54.2,54.34,54.14,54.14,3690,20523
11/03/1982,54.25,54.35,54.21,54.22,4881,20338
11/04/1982,54.25,54.72,54.21,54.7,8548,20582
11/05/1982,54.73,55,54.58,54.93,10313,18997
11/08/1982,54.75,54.92,54.57,54.59,6746,18662
11/09/1982,54.63,54.68,54.42,54.53,5720,18730
11/10/1982,54.65,54.67,54.46,54.48,4579,18367
11/11/1982,54.41,54.8,54.4,54.53,6137,17134
11/12/1982,54.6,54.64,54.42,54.43,4050,15461
11/15/1982,54.35,54.4,54.26,54.31,4628,15315
11/16/1982,54.37,54.47,54.35,54.44,3657,14614
11/17/1982,54.56,54.58,54.33,54.34,5208,13058
11/18/1982,54.34,54.54,54.28,54.52,3930,11732
11/19/1982,54.65,54.7,54.33,54.35,3910,11129
11/22/1982,54.33,54.57,54.32,54.49,4170,9819
11/23/1982,54.41,54.46,54.34,54.37,2925,13187
11/24/1982,54.42,54.46,54.15,54.17,5137,14359
11/26/1982,54.16,54.2,54.04,54.05,4645,15468
11/29/1982,54.06,54.07,53.82,53.83,7451,17528
11/30/1982,53.93,54.06,53.87,54.02,5868,18084
12/01/1982,54.06,54.1,53.98,54.08,6078,18186
12/02/1982,54.15,54.18,53.95,53.98,5791,18485
12/03/1982,54,54,53.87,53.91,6446,18829
12/06/1982,53.95,53.99,53.89,53.94,4268,18653
12/07/1982,53.96,53.99,53.85,53.94,5286,19009
12/08/1982,53.89,53.94,53.84,53.93,4335,18907
12/09/1982,53.93,54.13,53.89,54.11,4600,18583
12/10/1982,54.11,54.11,53.86,53.88,4746,18234
12/13/1982,53.87,53.97,53.86,53.88,2477,17756
12/14/1982,53.98,53.98,53.59,53.6,4997,17080
12/15/1982,53.61,53.68,53.53,53.62,4809,16779
12/16/1982,53.62,53.64,53.53,53.55,4263,16456
12/17/1982,53.56,53.56,53.47,53.53,3878,15332
12/20/1982,53.53,53.59,53.49,53.53,3119,14323
12/21/1982,53.55,53.56,53.49,53.52,2645,13656
12/22/1982,53.52,53.53,53.43,53.44,2982,13166
12/23/1982,53.47,53.47,53.4,53.41,1938,21174
12/27/1982,53.44,53.5,53.4,53.46,2425,21951
12/28/1982,53.47,53.5,53.45,53.49,4258,23893
12/29/1982,53.5,53.5,53.31,53.32,10417,26970
12/30/1982,53.32,53.34,53.21,53.22,7982,27927
01/03/1983,53.24,53.24,53.15,53.16,8604,28074
01/04/1983,53.15,53.15,53.01,53.09,10435,27814
01/05/1983,53.1,53.16,53.07,53.16,8937,28081
01/06/1983,53.17,53.36,53.14,53.34,11556,28104
01/07/1983,53.36,53.47,53.26,53.34,9549,27551
01/10/1983,53.38,53.57,53.38,53.48,7788,26125
01/11/1983,53.47,53.51,53.35,53.36,6530,27991
01/12/1983,53.38,53.44,53.31,53.35,7739,28675
01/13/1983,53.38,53.53,53.3,53.42,7602,29157
01/14/1983,53.39,53.85,53.37,53.72,10720,29189
01/17/1983,53.77,54.02,53.77,53.98,10842,28401
01/18/1983,53.9,53.99,53.74,53.96,6994,28191
01/19/1983,53.83,53.92,53.7,53.7,8082,28204
01/20/1983,53.7,53.84,53.61,53.68,6027,27476
01/21/1983,53.55,53.75,53.52,53.72,4052,26578
01/24/1983,53.58,53.93,53.47,53.86,5713,26015
01/25/1983,53.92,54.07,53.81,53.85,6193,25114
01/26/1983,53.87,54.05,53.72,54.03,4497,25516
01/27/1983,54.15,54.25,54.07,54.17,6063,24896
01/28/1983,54.07,54.11,53.97,54,5096,23979
01/31/1983,53.95,54.24,53.95,54.22,6109,24055
02/01/1983,54.22,54.39,54.15,54.31,7116,24051
02/02/1983,54.2,54.35,54.14,54.21,4967,23241
02/03/1983,54.21,54.23,54.03,54.04,3366,22829
02/04/1983,54.04,54.11,53.96,54.07,3944,22498
02/07/1983,54.07,54.12,53.88,53.9,4645,22013
02/08/1983,53.94,53.96,53.81,53.81,4021,21787
02/09/1983,53.82,53.9,53.71,53.8,4960,20730
02/10/1983,53.92,54.05,53.88,53.94,4237,20516
02/11/1983,53.98,54,53.82,53.97,3056,20209
02/14/1983,53.95,54.27,53.95,54.25,4619,19722
02/15/1983,54.26,54.29,54.03,54.04,5091,18690
02/16/1983,54.07,54.07,53.94,53.99,4326,17470
02/17/1983,53.98,54.35,53.98,54.28,6467,15791
02/18/1983,54.35,54.5,54.22,54.38,5909,14334
02/22/1983,54.25,54.25,53.9,53.9,5428,12260
02/23/1983,53.77,53.93,53.57,53.88,8111,22483
02/24/1983,53.92,53.97,53.32,53.35,10859,23943
02/25/1983,53.37,53.47,53.15,53.17,12182,25961
02/28/1983,52.97,53.07,52.92,53.01,11491,25998
03/01/1983,53.1,53.26,53.07,53.23,8901,26452
03/02/1983,53.32,53.51,53.29,53.44,8198,26501
03/03/1983,53.47,53.47,53.35,53.43,5257,26771
03/04/1983,53.33,53.37,53.17,53.34,7296,26509
03/07/1983,53.39,53.59,53.31,53.55,4204,26851
03/08/1983,53.45,53.54,53.41,53.43,5012,26800
03/09/1983,53.47,53.57,53.37,53.56,4280,26431
03/10/1983,53.65,53.66,53.32,53.33,4803,26787
03/11/1983,53.28,53.37,53.23,53.3,4074,26078
03/14/1983,53.34,53.66,53.31,53.63,3996,25616
03/15/1983,53.57,53.57,53.4,53.44,5352,24678
03/16/1983,53.4,53.82,53.37,53.63,7107,24369
03/17/1983,53.64,53.86,53.63,53.74,8181,24108
03/18/1983,53.72,53.84,53.67,53.83,5481,23441
03/21/1983,53.8,54.11,53.8,54.07,7809,22943
03/22/1983,54.12,54.12,53.82,53.83,6937,22288
03/23/1983,54.22,54.47,54.14,54.37,9721,23735
03/24/1983,54.27,54.44,54.18,54.4,6786,23245
03/25/1983,54.27,54.34,54.09,54.12,3801,23706
03/28/1983,54.15,54.32,54.07,54.27,4974,23709
03/29/1983,54.37,54.53,54.27,54.37,4305,23472
03/30/1983,54.33,54.47,54.27,54.32,5422,22865
03/31/1983,54.32,54.86,54.28,54.83,4897,22710
04/04/1983,54.87,55.33,54.87,55.06,6713,22302
04/05/1983,55.06,55.29,55,55.07,4659,21922
04/06/1983,55.02,55.12,54.88,55.03,3369,21741
04/07/1983,55.02,55.26,54.98,55.26,2629,21446
04/08/1983,55.38,55.54,55.31,55.53,4295,20421
04/11/1983,55.72,55.77,55.33,55.34,3564,19358
04/12/1983,55.34,55.37,55.19,55.23,4189,18815
04/13/1983,55.2,55.42,55.15,55.31,3826,17678
04/14/1983,55.34,55.39,54.93,54.94,7900,16793
04/15/1983,54.92,54.97,54.81,54.89,3842,15466
04/18/1983,54.89,54.99,54.85,54.96,2143,14961
04/19/1983,55.01,55.07,54.88,55.03,4555,13509
04/20/1983,55.03,55.05,54.88,54.95,4237,12770
04/21/1983,54.89,55.18,54.87,55.06,4080,12159
04/22/1983,55.42,55.72,55.35,55.64,6087,12487
04/25/1983,55.53,55.59,55.42,55.47,4706,30451
04/26/1983,55.43,55.73,55.39,55.68,7903,31589
04/27/1983,55.72,55.83,55.51,55.54,12051,31796
04/28/1983,55.49,55.68,55.43,55.67,9048,33066
04/29/1983,55.69,55.81,55.56,55.77,6922,32926
05/02/1983,55.89,56,55.69,55.71,8342,32874
05/03/1983,55.64,55.97,55.56,55.61,9191,32854
05/04/1983,55.56,55.65,55.53,55.61,7493,31774
05/05/1983,55.72,55.75,55.54,55.66,6925,31178
05/06/1983,55.71,55.71,55.61,55.67,3732,30741
05/09/1983,55.57,55.67,55.42,55.45,7765,31182
05/10/1983,55.49,55.82,55.42,55.81,8755,31131
05/11/1983,55.72,55.8,55.49,55.58,8776,30498
05/12/1983,55.51,55.55,55.27,55.34,9869,29614
05/13/1983,55.34,55.44,55.3,55.38,5429,29257
05/16/1983,55.29,55.38,55.05,55.33,7917,28753
05/17/1983,55.33,55.6,55.33,55.38,6430,28377
05/18/1983,55.39,55.55,55.34,55.51,4793,28094
05/19/1983,55.59,55.59,55.34,55.35,4435,27944
05/20/1983,55.34,55.34,55.05,55.06,9242,27763
05/23/1983,54.93,55.08,54.93,54.97,6270,27312
05/24/1983,54.97,55.06,54.61,55.05,11911,26837
05/25/1983,55.04,55.04,54.71,54.75,5440,27327
05/26/1983,54.72,54.94,54.63,54.7,5365,27673
05/27/1983,54.69,54.78,54.63,54.65,5236,27854
05/31/1983,54.62,54.82,54.53,54.54,5413,27689
06/01/1983,54.49,54.58,54.46,54.55,4283,27788
06/02/1983,54.69,54.85,54.65,54.83,4501,27342
06/03/1983,54.84,55.14,54.79,55.11,5510,27068
06/06/1983,55.07,55.47,55.06,55.46,8116,25904
06/07/1983,55.44,55.53,55.23,55.28,7613,25027
06/08/1983,55.19,55.28,54.99,55.16,8261,23833
06/09/1983,55.23,55.33,55.19,55.32,4241,23903
06/10/1983,55.32,55.32,54.94,54.95,7235,23055
06/13/1983,54.96,55.04,54.69,55.01,6779,22934
06/14/1983,54.89,55.02,54.66,54.67,4771,22255
06/15/1983,54.61,54.76,54.51,54.63,7704,21269
06/16/1983,54.69,54.83,54.51,54.71,4824,20486
06/17/1983,54.72,54.75,54.54,54.55,3575,19750
06/20/1983,54.54,54.69,54.52,54.67,3553,19238
06/21/1983,54.69,55.09,54.69,55.07,5859,17732
06/22/1983,55.14,55.17,54.92,55.02,6717,16178
06/23/1983,55.05,55.06,54.81,54.96,2148,12834
06/24/1983,54.92,54.94,54.75,54.76,2073,13220
06/27/1983,54.63,54.64,54.22,54.23,4623,14363
06/28/1983,54.3,54.35,54.19,54.28,4504,14859
06/29/1983,54.36,54.38,54.22,54.24,6985,16103
06/30/1983,54.9,55.24,54.85,55.22,10073,15554
07/01/1983,55.1,55.2,54.95,55.16,4621,15103
07/05/1983,54.85,55.04,54.8,55.03,4813,14443
07/06/1983,55.08,55.67,55.08,55.59,7403,14572
07/07/1983,55.55,55.8,55.52,55.74,5954,14859
07/08/1983,55.67,55.68,55.38,55.47,4412,14628
07/11/1983,55.8,56.15,55.8,55.91,7401,14606
07/12/1983,55.97,56.13,55.86,56.05,4673,14491
07/13/1983,56,56,55.79,55.86,4719,14070
07/14/1983,55.83,55.94,55.79,55.8,3980,13866
07/15/1983,55.85,56.57,55.84,56.39,7200,13476
07/18/1983,56.55,56.76,56.54,56.65,5431,12986
07/19/1983,56.65,56.93,56.65,56.85,4327,12601
07/20/1983,57.2,57.85,57.2,57.84,5177,11582
07/21/1983,58.25,58.75,57.85,58.3,8297,11615
07/22/1983,58.7,58.88,58.36,58.63,4130,11150
07/25/1983,57.88,58.81,57.83,58.8,2839,8381
07/26/1983,59.33,59.33,58.43,58.71,4417,8600
07/27/1983,58.65,59.08,58.58,59.07,2703,8469
07/28/1983,59.73,59.93,59.43,59.53,4036,8582
07/29/1983,59.43,59.48,58.54,58.96,3022,8350
08/01/1983,58.98,59.96,58.93,59.96,2077,8858
08/02/1983,60.23,60.85,60.16,60.7,3263,8667
08/03/1983,60.73,61.53,60.66,61.21,3821,8669
08/04/1983,61.43,62.03,61.29,61.68,4195,9427
08/05/1983,61.53,62.68,61.33,62.66,2808,9328
08/08/1983,63.41,63.46,62.33,62.53,4679,9437
08/09/1983,62.53,62.68,62.06,62.07,3448,9401
08/10/1983,62.38,63.07,62.38,63.07,3428,8571
08/11/1983,63.28,63.73,63.18,63.7,4386,8500
08/12/1983,63.73,64.7,63.53,64.67,4353,8431
08/15/1983,65.58,65.67,65.38,65.67,3598,9061
08/16/1983,66.67,66.67,65.83,66.67,3449,9132
08/17/1983,67.08,67.67,66.68,67.06,3921,8824
08/18/1983,67.03,67.03,66.06,66.06,3790,8402
08/19/1983,65.33,65.78,65.1,65.28,3207,7603
08/22/1983,66.28,66.28,66.28,66.28,3071,8027
08/23/1983,67.28,67.28,67.28,67.28,1129,13061
08/24/1983,67.48,68.28,67.43,68.28,2772,13332
08/25/1983,69.78,69.78,68.73,69.51,3989,13109
08/26/1983,69.23,70.98,68.23,70.93,4274,12845
08/29/1983,70.68,70.98,69.58,70.25,4035,12821
08/30/1983,69.48,69.73,69.25,69.25,4997,14238
08/31/1983,69.33,69.73,68.63,69.03,8044,15161
09/01/1983,69.63,69.63,68.03,68.03,7571,15234
09/02/1983,67.93,68.58,67.43,68.43,4539,15227
09/06/1983,68.68,69.03,68.18,68.7,2923,15162
09/07/1983,68.88,69.38,68.73,69.13,4899,15392
09/08/1983,69.03,69.48,68.93,69.41,3143,15207
09/09/1983,70.41,70.41,70.13,70.41,4959,14202
09/12/1983,70.43,71.03,70.23,70.97,3110,14320
09/13/1983,71.97,71.97,71.33,71.55,3260,14070
09/14/1983,71.48,71.48,70.55,70.55,6158,12798
09/15/1983,70.13,70.23,69.55,69.55,4208,12831
09/16/1983,68.59,69.33,68.55,68.64,3707,12768
09/19/1983,69.23,70.14,69.18,70.12,2990,12385
09/20/1983,70.23,70.23,69.13,69.56,3658,11804
09/21/1983,71.06,71.06,71.06,71.06,1450,12274
09/22/1983,71.93,71.98,70.88,71.35,6327,11773
09/23/1983,71.53,71.53,70.65,70.65,8793,32858
09/26/1983,70.65,70.65,69.65,69.65,7508,32998
09/27/1983,69.48,69.73,68.88,69.43,12506,34025
09/28/1983,69.83,70.28,68.43,68.45,15807,34628
09/29/1983,67.73,67.73,67.45,67.45,10478,33549
09/30/1983,67.38,67.98,66.45,67.73,17289,34138
10/03/1983,67.48,67.48,66.73,67.03,9654,34713
10/04/1983,67.23,67.28,66.03,66.03,10530,35772
10/05/1983,65.53,66.13,65.26,65.98,14277,36379
10/06/1983,66.23,66.98,65.98,66.76,12415,36884
10/07/1983,66.58,66.78,66,66.09,8532,36825
10/10/1983,65.84,65.84,65.09,65.65,11491,37708
10/11/1983,65.74,66.43,65.58,65.98,8654,37446
10/12/1983,65.98,65.98,65.63,65.71,5624,35927
10/13/1983,66.38,66.71,66.38,66.71,9366,36861
10/14/1983,67.23,67.71,67.03,67.69,9494,36482
10/17/1983,67.58,68.21,67.53,67.9,8011,35816
10/18/1983,67.83,67.83,67.08,67.15,10823,34630
10/19/1983,66.48,66.83,66.15,66.15,10882,34418
10/20/1983,65.63,65.63,65.15,65.15,8315,32997
10/21/1983,65.15,65.15,64.15,64.63,12050,32762
10/24/1983,64.48,64.88,64.18,64.36,7785,32068
10/25/1983,64.88,64.88,64.58,64.75,6461,31057
10/26/1983,64.53,64.53,63.75,63.75,6119,30466
10/27/1983,63.33,64.28,62.98,64.21,11272,28461
10/28/1983,64.38,64.38,63.88,64.2,6442,28056
10/31/1983,63.98,65.03,63.73,63.78,9149,28360
11/01/1983,63.73,64.43,63.58,64.38,6525,28157
11/02/1983,64.58,65.18,64.53,65.1,6644,28201
11/03/1983,64.93,65.6,64.4,65.38,7839,28439
11/04/1983,65.13,65.53,64.93,65.08,6632,27611
11/07/1983,65.08,65.18,64.73,65.04,4369,28063
11/08/1983,64.98,64.98,64.49,64.51,4877,27933
11/09/1983,64.46,64.93,64.29,64.44,6167,27855
11/10/1983,64.33,64.58,64.13,64.33,5356,26395
11/11/1983,64.03,64.78,63.73,63.85,8637,26485
11/14/1983,63.83,63.83,63.29,63.46,6282,25452
11/15/1983,63.48,63.58,62.53,62.61,9412,24638
11/16/1983,62.58,62.58,61.61,61.61,8981,22312
11/17/1983,61.53,61.93,60.63,61.73,9393,20902
11/18/1983,61.73,61.78,61.33,61.43,4491,19763
11/21/1983,61.23,61.26,60.84,60.86,4643,19260
11/22/1983,61.17,61.28,60.73,61.12,6124,17956
11/23/1983,61.28,62.02,61.2,61.91,3951,18831
11/25/1983,62.28,62.91,62.28,62.9,4555,18769
11/28/1983,63.23,63.28,62.13,62.6,5270,19495
11/29/1983,62.33,62.98,62.23,62.88,8167,20142
11/30/1983,63.23,63.23,62.54,62.56,6419,20718
12/01/1983,62.43,63.18,62.35,63.16,6599,20566
12/02/1983,62.93,62.98,62.16,62.21,6095,20759
12/05/1983,61.98,61.98,61.21,61.33,6559,19756
12/06/1983,61.38,61.63,61.23,61.4,5132,19740
12/07/1983,61.4,62.06,61.26,62.04,5868,19821
12/08/1983,61.98,62.53,61.93,62.35,6033,19543
12/09/1983,61.98,62.48,61.89,62.46,4299,18837
12/12/1983,62.63,62.88,62.38,62.55,4038,17972
12/13/1983,62.38,62.43,61.75,62.16,5970,17023
12/14/1983,62.08,62.48,61.96,62.45,4688,16290
12/15/1983,62.45,62.65,61.58,61.64,7571,15199
12/16/1983,61.73,62.64,61.38,62.64,6375,14408
12/19/1983,62.68,63.64,62.68,63.38,5695,13378
12/20/1983,63.48,63.66,63.23,63.3,5334,12880
12/21/1983,63.13,63.32,63.06,63.1,5201,12345
12/22/1983,63.28,63.58,63.18,63.58,3732,11526
12/23/1983,63.61,63.76,63.42,63.68,3813,27245
12/27/1983,63.86,64.46,63.81,64.45,7040,26860
12/28/1983,64.41,64.51,64.08,64.09,8373,27794
12/29/1983,64.36,64.46,64.18,64.24,7750,29373
12/30/1983,64.16,64.56,64.01,64.5,6331,30782
01/03/1984,64.21,64.21,63.5,63.51,9401,30252
01/04/1984,63.36,63.96,63.36,63.71,10646,29436
01/05/1984,63.86,64.26,63.56,64.23,11246,29803
01/06/1984,64.26,64.26,63.36,63.39,11534,29121
01/09/1984,63.11,64.11,62.66,63.59,17290,28607
01/10/1984,64.06,64.41,63.81,64.37,11706,29644
01/11/1984,64.41,65.11,64.26,64.94,18488,29841
01/12/1984,64.91,65.21,64.66,64.83,10761,29845
01/13/1984,65.06,65.21,64.87,65.02,8490,29214
01/16/1984,64.02,64.02,64.02,64.02,3291,28706
01/17/1984,63.36,63.36,63.02,63.02,12551,27965
01/18/1984,63.21,63.21,62.06,62.19,20877,25948
01/19/1984,62.59,62.7,62.37,62.43,11307,24701
01/20/1984,62.36,62.7,62.21,62.33,9654,24426
01/23/1984,62.26,62.53,62.26,62.41,5705,24115
01/24/1984,63.41,63.41,63.41,63.41,3308,23676
01/25/1984,63.26,63.41,62.82,62.85,9891,24241
01/26/1984,62.66,62.71,61.87,61.89,11238,23957
01/27/1984,62.36,62.56,62.09,62.1,5442,23849
01/30/1984,62.11,62.11,61.43,61.82,6231,23287
01/31/1984,61.91,62.21,61.66,62.13,5606,23856
02/01/1984,62.16,62.65,62.11,62.63,8148,24300
02/02/1984,62.71,62.81,62.39,62.61,8056,24227
02/03/1984,62.41,62.48,62.06,62.44,7411,24040
02/06/1984,62.16,62.5,61.88,62.14,7646,23890
02/07/1984,62.01,62.21,61.85,61.92,5758,23379
02/08/1984,62.06,62.06,61.58,61.85,7601,22751
02/09/1984,61.88,61.91,60.85,60.94,10168,22459
02/10/1984,60.96,61.26,60.61,60.8,7225,21667
02/13/1984,60.76,60.76,59.84,59.93,8789,21017
02/14/1984,60.11,60.13,59.48,59.62,8043,20118
02/15/1984,59.84,60.24,59.71,60.13,6493,18952
02/16/1984,60.26,60.5,60.21,60.26,6527,17480
02/17/1984,60.81,61.23,60.61,61.15,6760,16109
02/21/1984,60.91,61.18,60.68,61.16,6973,15994
02/22/1984,61.46,62.16,61.46,62.16,5532,15020
02/23/1984,62.11,63.18,62.06,63.13,9666,19870
02/24/1984,63.41,63.58,62.66,62.94,9925,19716
02/27/1984,62.41,62.86,62.22,62.53,7452,21235
02/28/1984,62.53,62.86,62.01,62.09,12103,22607
02/29/1984,62.01,63.09,61.99,63.01,11775,23979
03/01/1984,62.86,63.03,62.52,62.86,9894,23642
03/02/1984,63.21,63.51,62.81,62.83,8970,23529
03/05/1984,62.96,63.76,62.48,63.66,10094,23536
03/06/1984,63.61,64.01,63.41,63.49,10184,23091
03/07/1984,63.24,63.48,63.05,63.38,7195,23368
03/08/1984,63.22,63.71,63.01,63.54,10892,23444
03/09/1984,63.51,64.51,63.51,64.41,10793,24900
03/12/1984,64.16,64.73,64.06,64.34,10614,25125
03/13/1984,64.51,64.81,64.06,64.09,10073,24874
03/14/1984,64.26,64.41,64.01,64.33,7155,24571
03/15/1984,64.36,65.06,64.36,64.88,7861,25324
03/16/1984,64.81,65.14,64.42,64.53,10747,24606
03/19/1984,64.41,64.56,64.01,64.53,8265,23871
03/20/1984,64.44,65.53,64.14,65.53,11794,25156
03/21/1984,65.46,66.31,65.42,65.81,13122,25370
03/22/1984,65.56,66.04,65.46,65.64,9921,25315
03/23/1984,65.51,65.8,64.96,65.61,11020,24828
03/26/1984,65.66,65.76,65.21,65.24,8557,24753
03/27/1984,65.26,65.31,64.31,64.39,10861,24648
03/28/1984,64.16,64.51,64.01,64.24,6552,23466
03/29/1984,64.26,64.76,64.11,64.49,7919,22951
03/30/1984,64.21,64.61,64.21,64.58,5630,22980
04/02/1984,64.56,65.51,64.46,65.09,8786,23209
04/03/1984,65.26,66.01,65.09,65.96,8934,22996
04/04/1984,66.26,66.86,66.16,66.57,10182,23666
04/05/1984,66.41,66.46,65.88,65.93,9105,22794
04/06/1984,66.11,66.36,65.93,66.34,6359,23491
04/09/1984,66.51,66.65,65.61,65.71,9601,22514
04/10/1984,65.66,65.78,65.16,65.51,10403,21066
04/11/1984,65.66,66.01,65.16,65.24,13236,18827
04/12/1984,65.24,65.24,64.71,64.84,9500,18084
04/13/1984,64.91,65.51,64.91,65.27,6116,17644
04/16/1984,65.16,65.71,64.96,65.68,6521,17972
04/17/1984,65.91,66.18,65.86,65.98,5979,17729
04/18/1984,65.76,65.98,65.71,65.96,8925,16930
04/19/1984,65.96,66.23,65.84,66.18,6043,15421
04/23/1984,66.25,66.6,66.24,66.55,7699,20271
04/24/1984,67.25,67.55,67.2,67.38,10071,22572
04/25/1984,67.4,67.7,67.35,67.53,9951,22989
04/26/1984,67.15,67.28,66.74,66.75,11930,23187
04/27/1984,66.75,67.45,66.72,67.4,10960,24471
04/30/1984,67.45,68.4,66.45,67.05,15884,24357
05/01/1984,67.1,67.55,66.52,67.5,12431,24546
05/02/1984,67.55,68.5,67.45,68.5,14638,25294
05/03/1984,68.48,68.7,67.95,68.45,12726,25606
05/04/1984,68.35,68.98,68.15,68.92,14035,26553
05/07/1984,68.75,69.7,68.41,69.6,12628,27462
05/08/1984,70.15,70.6,69.96,70.6,13417,28430
05/09/1984,70.7,71.1,70.3,70.87,12733,28837
05/10/1984,70.85,71.18,70.38,71.14,12534,29670
05/11/1984,72.14,72.14,71.9,72.14,8943,29312
05/14/1984,71.95,73.1,71.75,73.05,12236,29217
05/15/1984,72.95,73.65,72.4,73.03,18115,30129
05/16/1984,72.95,73.75,72.55,73.7,18144,30484
05/17/1984,73.65,74.3,73.5,73.6,13093,30582
05/18/1984,73.6,74.45,73.5,74.38,14780,31564
05/21/1984,74.2,74.59,73.6,73.82,15158,30606
05/22/1984,73.65,73.65,72.84,72.9,16723,30834
05/23/1984,72.5,73.35,72.15,73.2,15557,31420
05/24/1984,73.44,73.75,72.7,73.55,15598,30658
05/25/1984,73.85,74.15,73.4,73.5,11874,29514
05/29/1984,73.25,73.25,72.5,72.5,11110,28411
05/30/1984,72.2,72.2,71.5,71.98,15274,26429
05/31/1984,71.8,72.4,71.45,71.53,12523,26789
06/01/1984,71.7,71.75,70.53,70.53,12615,26107
06/04/1984,70.3,70.5,69.53,69.53,12871,23829
06/05/1984,69.28,70.05,69.16,70,13267,23241
06/06/1984,70.15,70.95,70,70.9,10626,22189
06/07/1984,70.7,70.7,69.9,69.98,13180,21776
06/08/1984,69.55,69.6,68.98,68.98,7536,20839
06/11/1984,68.4,68.65,67.98,68.18,9138,20395
06/12/1984,68.3,69.16,68.1,68.67,9171,19841
06/13/1984,68.4,69.05,68.35,68.97,6594,19612
06/14/1984,68.9,68.95,67.97,67.97,10355,19354
06/15/1984,67.2,67.55,66.97,66.97,7877,17733
06/18/1984,67.9,67.97,66.82,67.97,8364,17496
06/19/1984,68.37,68.97,68.25,68.97,7162,16552
06/20/1984,68.5,69.55,68.3,68.4,9352,16370
06/21/1984,69.05,69.4,68.4,69.4,7182,15420
06/22/1984,68.75,70.2,68.45,68.85,11778,15310
06/25/1984,69.39,69.59,68.94,69.1,4467,13837
06/26/1984,69.24,69.29,68.1,68.1,5663,13757
06/27/1984,67.69,67.74,67.1,67.15,7236,14287
06/28/1984,67.14,67.74,66.54,66.76,5738,14947
06/29/1984,67.64,67.76,67.29,67.76,3467,15363
07/02/1984,67.84,68.24,66.76,66.76,6451,15569
07/03/1984,66.59,66.59,65.76,65.76,7436,15553
07/05/1984,64.99,64.99,64.76,64.76,5962,16656
07/06/1984,63.79,64.69,63.76,64.02,7984,16563
07/09/1984,64.09,64.99,64.09,64.91,6415,16700
07/10/1984,64.79,64.79,63.91,63.91,8048,16227
07/11/1984,63.39,64.11,62.91,62.92,8724,15775
07/12/1984,63.24,63.92,63.04,63.79,5540,15455
07/13/1984,64.49,64.78,62.81,63.56,6092,15868
07/16/1984,64.09,64.56,63.94,64.56,5097,15884
07/17/1984,64.69,65.56,64.44,65.04,9294,15975
07/18/1984,64.54,65.64,64.09,65.52,9098,15467
07/19/1984,66.19,66.51,65.34,65.62,6601,14680
07/20/1984,65.24,65.49,64.62,64.62,7416,14217
07/23/1984,64.01,64.21,63.61,64.14,2679,9223
07/24/1984,64.06,64.16,63.14,63.14,2396,9168
07/25/1984,63.06,63.16,62.41,62.79,2785,9360
07/26/1984,62.91,63.26,62.46,62.56,2813,9019
07/27/1984,62.66,63.06,62.61,63.03,2891,8967
07/30/1984,63.01,63.66,62.72,63.43,3395,9438
07/31/1984,63.71,63.81,63.26,63.39,2837,10220
08/01/1984,63.46,63.71,63.41,63.51,2476,10565
08/02/1984,63.66,64.45,63.66,64.29,3591,10498
08/03/1984,64.61,64.66,63.86,64.28,2393,10350
08/06/1984,64.11,64.31,64.01,64.24,1703,10342
08/07/1984,64.36,64.96,64.26,64.76,3532,10196
08/08/1984,64.66,64.81,64.36,64.49,3155,9968
08/09/1984,64.16,64.46,63.67,64.41,3604,10014
08/10/1984,64.36,64.36,63.96,64.13,1818,9923
08/13/1984,64.36,64.81,64.17,64.79,2725,10142
08/14/1984,65.01,65.79,64.91,65.79,2990,10067
08/15/1984,65.71,66.21,65.36,65.56,4653,10691
08/16/1984,65.56,65.66,64.86,65.59,4171,10880
08/17/1984,65.26,65.31,64.96,65.08,4216,10637
08/20/1984,64.83,64.83,64.08,64.08,3821,9982
08/21/1984,63.91,63.91,63.51,63.69,3302,9667
08/22/1984,63.81,64.41,63.71,64.33,5052,9550
08/23/1984,64.29,64.29,63.88,63.94,2501,13258
08/24/1984,64.02,64.67,63.92,64.54,2823,13071
08/27/1984,64.67,65.54,64.67,65.54,1696,13154
08/28/1984,65.72,65.92,65.02,65.44,2570,13816
08/29/1984,65.67,65.77,64.97,64.99,1793,13899
08/30/1984,64.92,65.42,64.87,65.32,3377,14143
08/31/1984,65.27,65.67,64.77,64.95,4069,14927
09/04/1984,64.42,64.47,63.95,64.14,6077,15828
09/05/1984,64.37,64.82,64.27,64.72,3643,16272
09/06/1984,64.92,65.27,64.57,64.92,3814,16899
09/07/1984,64.72,65.27,64.57,65.17,3617,17412
09/10/1984,65.32,65.37,64.92,65.07,2803,17284
09/11/1984,65.02,65.22,64.82,65.07,2055,17146
09/12/1984,65.12,65.17,64.93,65.08,2027,16948
09/13/1984,64.23,64.27,64.08,64.08,3352,16858
09/14/1984,64.17,64.17,63.42,63.47,4449,16476
09/17/1984,63.22,63.42,63.07,63.09,6030,15777
09/18/1984,63.27,63.42,63.09,63.2,4701,16004
09/19/1984,63.62,63.72,63.3,63.49,5355,16334
09/20/1984,63.37,63.39,63.02,63.08,2428,16171
09/21/1984,62.17,63.42,62.13,63.37,5121,14983
09/24/1984,63.71,63.71,62.87,62.99,5315,16861
09/25/1984,62.91,63.28,62.89,63.23,4827,17205
09/26/1984,63.16,63.81,63.09,63.23,7445,17944
09/27/1984,63.41,64.13,63.26,64.12,8508,18404
09/28/1984,64.11,64.11,63.38,63.54,5846,18568
10/01/1984,63.41,63.76,63.32,63.44,3409,18712
10/02/1984,63.41,63.74,63.26,63.34,4462,18272
10/03/1984,63.46,63.68,63.31,63.48,4123,18599
10/04/1984,63.56,64.26,63.56,64.16,7492,18592
10/05/1984,64.21,64.36,63.86,63.94,8206,18921
10/08/1984,64.01,64.2,63.61,64.02,5570,19683
10/09/1984,63.96,64.06,63.82,63.98,3482,19942
10/10/1984,63.96,64.01,63.81,63.97,5639,20481
10/11/1984,63.96,64.3,63.87,64.19,8424,20149
10/12/1984,64.48,65.19,64.48,65.19,10616,19594
10/15/1984,65.31,65.75,65.16,65.68,10950,20226
10/16/1984,65.66,65.91,65.38,65.74,8157,20876
10/17/1984,65.71,65.78,65.41,65.69,8373,20858
10/18/1984,65.61,65.61,65.14,65.38,7664,20368
10/19/1984,65.51,65.74,65.41,65.59,6492,20696
10/22/1984,65.66,66.21,65.36,65.38,9208,21561
10/23/1984,65.41,65.66,65.2,65.63,6585,20983
10/24/1984,65.71,65.83,64.66,64.9,10798,20732
10/25/1984,65.06,65.51,65.01,65.47,5659,19454
10/26/1984,65.41,66.21,65.37,66.06,10945,19636
10/29/1984,65.94,65.94,65.48,65.51,6735,19891
10/30/1984,65.66,65.81,65.37,65.64,4928,19841
10/31/1984,65.71,65.88,65.43,65.83,6018,19270
11/01/1984,66.21,66.83,66.21,66.83,7719,20009
11/02/1984,66.83,66.85,66.39,66.53,5691,19524
11/05/1984,66.26,66.61,65.94,66.57,5658,19190
11/06/1984,66.51,67.56,66.41,67.36,8403,19265
11/07/1984,67.56,67.56,66.96,67.43,6603,18965
11/08/1984,67.21,67.51,67.16,67.29,4829,19069
11/09/1984,67.36,67.44,67.08,67.1,4962,18741
11/12/1984,67.96,68.1,67.66,68.01,7599,18319
11/13/1984,67.91,68.55,67.77,68.19,6552,17732
11/14/1984,68.26,68.46,67.96,68.28,6931,17098
11/15/1984,68.11,68.24,67.91,67.97,4417,16299
11/16/1984,67.91,68.11,67.31,67.34,8139,16274
11/19/1984,67.17,67.21,66.71,66.73,6006,15007
11/20/1984,66.73,67.1,66.56,66.66,6432,14294
11/21/1984,66.71,66.78,66.36,66.63,5026,13837
11/23/1984,66.77,66.77,66.37,66.41,2326,10673
11/26/1984,66.37,66.37,65.44,65.48,4733,10686
11/27/1984,65.77,65.96,65.37,65.38,4937,11248
11/28/1984,65.57,65.97,65.18,65.84,6042,12041
11/29/1984,65.82,66.12,65.67,66.07,5782,12419
11/30/1984,66.07,66.42,65.87,66.37,4912,13304
12/03/1984,66.6,66.6,66.28,66.54,5509,13806
12/04/1984,66.57,66.62,66.07,66.11,5310,14333
12/05/1984,66.07,66.07,65.53,65.55,8162,14972
12/06/1984,65.52,66.17,65.49,66.03,6903,14574
12/07/1984,65.87,66.02,65.63,65.94,7785,14110
12/10/1984,65.87,66.06,65.39,65.82,5883,14280
12/11/1984,65.92,65.97,65.68,65.77,3414,14270
12/12/1984,65.67,65.82,65.49,65.56,4308,14492
12/13/1984,65.37,65.69,65.32,65.66,5653,14366
12/14/1984,65.67,66.07,65.54,65.9,5078,14076
12/17/1984,65.82,66.06,65.7,65.96,3833,14016
12/18/1984,65.97,66.62,65.97,66.6,6478,14443
12/19/1984,66.62,66.72,66.18,66.21,6229,13742
12/20/1984,66.42,66.46,66.07,66.1,4842,13129
12/21/1984,66.17,66.22,65.95,66.06,2736,12749
12/24/1984,66.01,66.24,65.87,66.15,748,15368
12/26/1984,66.16,66.48,66.14,66.24,1553,15452
12/27/1984,66.16,66.21,65.86,65.87,3715,15600
12/28/1984,65.94,66.11,65.71,65.89,3421,15704
12/31/1984,65.91,65.96,65.71,65.77,1589,15860
01/02/1985,65.66,65.83,65.57,65.73,3553,16136
01/03/1985,65.76,66.07,65.71,66.01,4195,16232
01/04/1985,66.36,66.36,65.76,65.85,7350,17542
01/07/1985,65.86,66.55,65.65,66.51,10182,17479
01/08/1985,66.28,66.31,65.78,65.84,8667,17819
01/09/1985,65.96,66.14,65.8,66.06,7159,18456
01/10/1985,66.04,66.31,65.98,66.02,5933,18413
01/11/1985,65.96,66.11,65.91,65.93,5863,18847
01/14/1985,65.82,66.15,65.67,66.1,7280,19144
01/15/1985,66.11,66.28,66.04,66.26,5601,18754
01/16/1985,66.4,66.46,66.08,66.14,6576,18699
01/17/1985,66.21,66.71,66.09,66.66,6435,18565
01/18/1985,66.66,67.66,66.64,67.29,11717,18540
01/21/1985,67.41,67.83,67.26,67.82,7190,19165
01/22/1985,67.81,67.81,66.96,67.05,9810,19275
01/23/1985,66.8,67.61,66.78,67.52,6770,19281
01/24/1985,67.32,67.81,67.06,67.13,8860,18898
01/25/1985,67.21,67.6,67.12,67.55,5282,18324
01/28/1985,68.11,68.55,67.91,68.41,8504,19134
01/29/1985,68.36,68.66,68.01,68.09,8009,19831
01/30/1985,68.26,68.71,68.19,68.52,5260,19606
01/31/1985,68.71,68.81,68.08,68.24,6660,19232
02/01/1985,67.91,69.06,67.88,69.04,8836,20964
02/04/1985,68.76,68.99,68.41,68.54,9269,20991
02/05/1985,68.56,69.44,68.33,69.33,6861,21689
02/06/1985,69.16,69.54,69.04,69.19,7594,21189
02/07/1985,69.14,69.39,69.09,69.28,6759,19975
02/08/1985,69.25,69.25,68.86,69.12,7397,19059
02/11/1985,68.93,68.93,68.37,68.58,6391,17826
02/12/1985,68.61,68.76,67.86,67.9,9041,17015
02/13/1985,68.03,68.56,67.93,68.41,5647,17051
02/14/1985,68.41,68.54,67.81,68.04,6126,16392
02/15/1985,68.26,68.96,68.14,68.91,6391,16090
02/19/1985,68.71,68.91,68.46,68.88,5387,15680
02/20/1985,68.86,69.38,68.83,69.35,6125,15299
02/21/1985,69.36,69.51,68.71,69.26,8523,14904
02/22/1985,69.06,69.34,68.81,69.16,5805,14372
02/25/1985,69.01,69.61,68.86,69.58,8002,17205
02/26/1985,69.46,69.7,69.16,69.21,7823,17754
02/27/1985,69.31,69.54,69.08,69.46,8523,18217
02/28/1985,69.31,69.51,69.21,69.32,4554,18472
03/01/1985,69.31,69.46,69.13,69.2,3824,18727
03/04/1985,69.06,69.06,68.46,68.51,10070,19081
03/05/1985,68.41,68.69,68.21,68.65,11399,18845
03/06/1985,68.66,69.01,68.66,68.78,6927,18975
03/07/1985,68.76,69.41,68.68,69.29,9742,19648
03/08/1985,69.41,70.29,69.36,70.29,13383,20099
03/11/1985,70.56,70.75,70.32,70.53,8988,20655
03/12/1985,70.36,70.58,70.17,70.25,8534,21737
03/13/1985,70.31,70.51,70.01,70.06,8630,23055
03/14/1985,70.11,71.06,69.98,71.06,11145,23884
03/15/1985,71.21,71.51,71.09,71.36,9537,24382
03/18/1985,71.43,71.51,71.06,71.14,6849,24784
03/19/1985,71.32,71.46,70.88,71.34,7643,25305
03/20/1985,71.16,71.51,71.11,71.25,6704,25609
03/21/1985,71.51,71.61,70.56,70.69,7852,25213
03/22/1985,70.81,71.69,70.66,71.41,8378,25473
03/25/1985,71.36,72.06,71.21,71.93,8019,24862
03/26/1985,72.16,72.65,71.97,72.39,10255,24644
03/27/1985,72.46,72.51,71.81,72.09,7902,22967
03/28/1985,71.76,72.26,71.64,72.15,7368,22850
03/29/1985,72.16,72.66,72.06,72.58,7126,22968
04/01/1985,72.46,72.66,72.36,72.45,5087,22834
04/02/1985,72.38,72.81,72.11,72.71,7442,23117
04/03/1985,72.66,73.26,72.63,73.14,8730,22834
04/04/1985,73.06,73.51,72.96,73.44,6039,23116
04/08/1985,73.52,74.43,73.48,74.41,8724,23562
04/09/1985,74.46,74.76,74.22,74.51,9171,23441
04/10/1985,74.36,74.66,74.08,74.33,9459,23563
04/11/1985,74.46,75.11,74.41,75.09,8222,22421
04/12/1985,74.96,75.74,74.42,74.45,11223,20669
04/15/1985,74.41,74.41,73.51,73.67,8074,18910
04/16/1985,73.61,74.46,73.56,74.14,7636,17820
04/17/1985,74.46,74.66,73.97,74.13,6054,17369
04/18/1985,74.27,74.31,73.77,73.97,4069,16700
04/19/1985,73.86,73.91,73.06,73.51,7726,14986
04/22/1985,73.28,74.06,73.11,73.89,5168,13834
04/23/1985,73.72,74.17,73.67,74.09,7857,24266
04/24/1985,74.42,75.09,74.42,75.09,13040,26036
04/25/1985,75.87,76.09,75.52,75.64,14017,27064
04/26/1985,75.27,75.52,75.02,75.04,9994,27464
04/29/1985,74.87,75.42,74.77,75.1,9016,28744
04/30/1985,75.27,75.27,74.34,74.82,11665,29105
05/01/1985,74.87,75.12,74.12,74.15,13780,29610
05/02/1985,73.87,74.12,73.27,73.38,15193,27306
05/03/1985,73.48,73.85,73.22,73.45,11927,26018
05/06/1985,73.42,74.45,73.42,74.45,9302,25727
05/07/1985,73.67,74.67,73.45,73.47,12809,26169
05/08/1985,73.37,73.87,73.02,73.27,15527,26597
05/09/1985,73.37,73.77,72.92,73.72,15673,26738
05/10/1985,73.67,73.92,73.42,73.85,8512,26043
05/13/1985,73.82,73.82,73.23,73.49,11469,25854
05/14/1985,73.62,73.62,73,73.05,10248,27402
05/15/1985,73.02,73.32,72.57,72.62,14273,27730
05/16/1985,72.72,72.87,72.42,72.79,13868,27774
05/17/1985,72.92,73.27,72.82,73.23,10755,28541
05/20/1985,73.52,74.12,73.37,74.04,15884,27478
05/21/1985,74.12,74.42,73.62,73.72,12086,27204
05/22/1985,73.92,74.37,73.78,74.35,12811,26491
05/23/1985,74.32,74.55,73.85,74.32,10077,26516
05/24/1985,74.37,74.42,73.98,74.11,4506,26048
05/28/1985,73.92,73.92,73.4,73.46,8946,26722
05/29/1985,73.47,73.76,73.23,73.62,9930,25679
05/30/1985,73.52,73.62,73.25,73.59,8241,25166
05/31/1985,73.77,73.79,73.37,73.44,7270,24057
06/03/1985,73.42,73.77,73.32,73.44,5289,23767
06/04/1985,73.32,73.4,73.09,73.29,5827,23705
06/05/1985,73.34,73.72,73.14,73.66,7669,23018
06/06/1985,73.82,74.66,73.82,74.66,14059,22094
06/07/1985,75.17,75.32,74.67,74.75,12718,21415
06/10/1985,74.57,74.66,74.39,74.57,4976,21445
06/11/1985,74.47,75.12,74.35,75.09,10670,22467
06/12/1985,75.12,75.35,74.39,74.5,11744,21794
06/13/1985,74.42,74.5,74.22,74.34,7573,21849
06/14/1985,74.35,74.35,73.87,74.08,7299,20781
06/17/1985,73.87,74.17,73.72,74.09,4753,20511
06/18/1985,74.27,74.32,73.67,73.79,6467,20073
06/19/1985,73.79,73.79,73.21,73.27,7857,19804
06/20/1985,73.22,73.22,72.73,72.8,7722,18865
06/21/1985,72.77,73.12,72.77,73.03,4026,18328
06/24/1985,73.02,73.37,72.72,73.29,3137,12060
06/25/1985,73.32,73.72,73.22,73.64,3441,12366
06/26/1985,73.81,73.84,73.47,73.49,3328,12449
06/27/1985,73.32,73.62,73.32,73.41,2928,12048
06/28/1985,73.52,73.53,73.08,73.13,3771,12317
07/01/1985,73.15,73.15,72.57,72.65,4141,12649
07/02/1985,72.57,72.66,72.32,72.48,5614,13058
07/03/1985,72.47,72.47,72.12,72.2,3893,13390
07/05/1985,72.32,72.72,72.32,72.43,3820,13341
07/08/1985,72.47,72.47,72.05,72.32,5192,13904
07/09/1985,72.22,72.45,72.09,72.1,7167,13983
07/10/1985,72.15,72.29,71.88,72.25,6583,14760
07/11/1985,71.97,71.97,71.3,71.39,7578,14440
07/12/1985,71.72,71.89,71.55,71.63,5978,14626
07/15/1985,71.37,71.62,71.37,71.46,2917,15129
07/16/1985,71.41,71.57,71.12,71.52,7141,15210
07/17/1985,71.62,71.81,71.47,71.71,5957,14062
07/18/1985,71.69,72.06,71.59,71.84,6302,14349
07/19/1985,71.77,71.77,70.89,71,6836,14991
07/22/1985,70.92,71.12,70.75,70.91,5744,15246
07/23/1985,71.01,71.06,70.43,70.45,2578,8708
07/24/1985,70.46,70.73,70.36,70.43,2910,8699
07/25/1985,70.46,70.71,70.43,70.68,2330,8544
07/26/1985,70.56,70.81,70.36,70.41,3432,9445
07/29/1985,70.41,70.56,70.06,70.09,3085,9696
07/30/1985,70.01,70.26,69.63,69.79,4972,10945
07/31/1985,69.96,70.11,69.61,70.04,3446,10846
08/01/1985,69.91,70,69.56,69.59,2491,11114
08/02/1985,69.66,69.69,68.97,69.13,3437,11558
08/05/1985,68.96,69.01,68.61,68.81,3017,11317
08/06/1985,68.71,68.91,68.51,68.84,3699,11080
08/07/1985,69.11,69.26,69.04,69.2,3228,11358
08/08/1985,69.11,69.11,68.56,68.61,3789,12268
08/09/1985,68.36,68.51,68.16,68.24,4084,12905
08/12/1985,68.11,68.24,67.62,67.89,5097,13050
08/13/1985,67.66,67.71,67.36,67.5,3184,13143
08/14/1985,67.56,68.21,67.56,68.09,3402,13647
08/15/1985,68.21,68.56,68.01,68.51,3032,14107
08/16/1985,68.41,68.41,67.51,67.55,5726,14410
08/19/1985,67.42,67.49,67.22,67.24,2557,14170
08/20/1985,67.21,67.51,67.17,67.49,4673,13347
08/21/1985,67.53,67.71,67.39,67.64,4198,12184
08/22/1985,67.61,67.61,67.29,67.4,3571,12139
08/23/1985,67.68,67.79,67.53,67.58,2635,10533
08/26/1985,67.48,67.69,67.38,67.42,1938,10473
08/27/1985,67.38,67.83,67.38,67.83,2059,10788
08/28/1985,67.83,67.88,67.28,67.31,2430,10765
08/29/1985,67.31,67.33,67.08,67.29,2657,11129
08/30/1985,67.48,67.53,67.35,67.46,1660,11557
09/03/1985,67.43,67.58,67.36,67.39,3017,11194
09/04/1985,67.43,67.58,67.17,67.53,3420,11191
09/05/1985,67.51,67.58,67.25,67.35,3124,11330
09/06/1985,67.29,67.29,66.88,66.9,3855,12232
09/09/1985,66.7,66.7,66.41,66.53,3379,12225
09/10/1985,66.58,66.73,66.51,66.6,2921,12140
09/11/1985,66.68,66.68,66.45,66.47,2321,11924
09/12/1985,66.38,66.53,66.27,66.47,3073,12269
09/13/1985,66.58,66.63,66.36,66.51,4493,11524
09/16/1985,66.45,66.51,66.33,66.49,2972,11877
09/17/1985,66.53,66.88,66.51,66.68,5391,11876
09/18/1985,66.68,66.68,66.57,66.61,3040,12144
09/19/1985,66.71,66.75,66.48,66.49,3840,12237
09/20/1985,66.51,66.55,65.96,65.99,4117,12148
09/23/1985,66.16,66.57,65.93,66.42,8922,18878
09/24/1985,66.38,66.83,66.31,66.6,7823,19041
09/25/1985,66.53,66.84,66.34,66.48,5663,19215
09/26/1985,66.48,66.48,66.28,66.37,5135,19864
09/27/1985,66.33,66.45,66.2,66.33,3478,20030
09/30/1985,66.33,66.78,66.33,66.54,5963,20029
10/01/1985,66.55,66.55,66.36,66.49,4971,19897
10/02/1985,66.58,66.58,66.33,66.35,5143,19978
10/03/1985,66.33,66.5,66.08,66.1,8730,19831
10/04/1985,66.08,66.13,65.65,65.74,9560,20707
10/07/1985,65.65,65.68,65.37,65.4,6474,20208
10/08/1985,65.4,65.62,65.38,65.51,7066,20614
10/09/1985,65.71,65.71,65.38,65.53,7868,19820
10/10/1985,65.55,65.58,65.25,65.34,8519,19899
10/11/1985,65.25,65.3,64.84,64.85,7994,20531
10/14/1985,64.68,64.97,64.68,64.95,4261,20413
10/15/1985,64.98,65.12,64.63,64.64,6513,21218
10/16/1985,64.54,64.73,64.48,64.65,6529,21141
10/17/1985,64.73,64.83,64.48,64.49,4797,21523
10/18/1985,64.55,64.71,64.31,64.35,6441,22114
10/21/1985,64.45,64.63,64.35,64.62,4869,22637
10/22/1985,64.68,65.05,64.63,65.02,8812,22405
10/23/1985,64.8,65.07,64.71,64.71,7002,22384
10/24/1985,64.73,64.92,64.61,64.74,4960,21950
10/25/1985,64.68,64.87,64.63,64.71,3334,21903
10/28/1985,64.63,64.83,64.49,64.51,6006,22069
10/29/1985,64.51,64.55,64.36,64.38,5992,21723
10/30/1985,64.48,64.73,64.28,64.72,7579,20679
10/31/1985,64.88,65.33,64.83,65.23,10879,19109
11/01/1985,65.25,65.38,65.1,65.36,7205,18140
11/04/1985,65.38,65.53,65.1,65.12,7337,17323
11/05/1985,65.08,65.25,64.91,65.12,5092,16821
11/06/1985,65.23,65.37,65.05,65.17,6086,16425
11/07/1985,65.15,65.35,65.08,65.31,5287,15588
11/08/1985,65.51,66.17,65.51,65.9,11770,14696
11/11/1985,66.23,66.33,65.86,65.9,8865,13261
11/12/1985,65.88,65.96,65.74,65.79,3947,12331
11/13/1985,65.83,66.14,65.79,65.8,6734,12173
11/14/1985,65.79,66.04,65.65,65.9,4079,11489
11/15/1985,65.9,66.05,65.49,65.79,6285,10733
11/18/1985,65.78,65.79,65.28,65.31,5722,10154
11/19/1985,65.53,65.53,65.05,65.3,6025,9286
11/20/1985,65.33,65.43,65.02,65.07,4886,8934
11/21/1985,64.83,64.83,64.07,64.14,7172,8747
11/22/1985,64.29,64.63,64.21,64.55,5545,8169
11/25/1985,64.45,64.5,64.24,64.4,5122,10499
11/26/1985,64.53,64.63,64.38,64.53,3860,10523
11/27/1985,64.65,64.7,64.51,64.69,4992,10867
11/29/1985,64.8,64.83,64.23,64.47,6230,11215
12/02/1985,64.5,64.5,64.05,64.16,4172,11177
12/03/1985,63.98,64.48,63.95,64.44,6305,11350
12/04/1985,64.68,65.23,64.68,65.21,6640,11156
12/05/1985,65.08,65.65,64.93,64.98,6944,11046
12/06/1985,65.08,65.21,64.9,65.05,4440,11225
12/09/1985,64.98,65.44,64.95,65.29,4571,11117
12/10/1985,65.53,65.98,65.34,65.96,6819,11828
12/11/1985,65.98,66.63,65.88,65.9,10004,12209
12/12/1985,65.98,66.9,65.98,66.9,7585,12236
12/13/1985,66.43,67.18,66.23,66.78,7831,11383
12/16/1985,66.83,67.66,66.63,67.48,6758,11067
12/17/1985,67.53,67.76,67.18,67.21,6133,10771
12/18/1985,67.21,67.28,66.81,67,4736,9780
12/19/1985,66.98,67.48,66.91,67.35,4067,9321
12/20/1985,67.23,67.58,67,67.19,3726,9174
12/23/1985,66.99,67.06,66.77,66.81,3427,18681
12/24/1985,66.74,66.89,66.59,66.7,3535,19415
12/26/1985,66.74,67.07,66.48,66.49,4002,20274
12/27/1985,66.64,66.71,66.24,66.39,4654,20216
12/30/1985,66.59,66.82,66.44,66.56,5358,21278
12/31/1985,66.5,66.56,66.45,66.45,4307,21952
01/02/1986,66.45,67.17,66.32,66.75,8023,23239
01/03/1986,66.59,66.71,66.42,66.61,4700,22961
01/06/1986,66.69,66.69,65.85,65.91,12207,21787
01/07/1986,66.09,66.34,66.09,66.17,10835,21240
01/08/1986,66.09,66.29,66,66.19,7710,21189
01/09/1986,66.19,66.19,65.71,65.87,11903,21853
01/10/1986,65.75,65.88,65.34,65.35,9301,20983
01/13/1986,65.09,65.09,64.84,64.85,9236,20278
01/14/1986,64.71,65.24,64.65,65.16,8951,20123
01/15/1986,65.34,65.37,64.97,65.04,9488,21048
01/16/1986,65.04,65.04,64.71,64.74,6324,20829
01/17/1986,64.7,65.2,64.58,64.87,7759,20741
01/20/1986,64.74,65.24,64.69,65.08,7263,20680
01/21/1986,65.06,65.06,64.52,64.53,7509,21135
01/22/1986,64.49,64.78,64.44,64.67,7373,20241
01/23/1986,64.59,64.67,64.4,64.57,4236,20079
01/24/1986,64.64,64.64,64.35,64.41,4744,19919
01/27/1986,64.44,64.64,64.31,64.56,3194,19671
01/28/1986,64.56,64.57,64.34,64.49,4425,19386
01/29/1986,64.44,64.59,64.36,64.58,4478,18827
01/30/1986,64.74,64.78,64.62,64.73,4245,18958
01/31/1986,64.74,64.76,64.49,64.53,4348,18783
02/03/1986,64.39,64.53,64.34,64.37,3923,18346
02/04/1986,64.24,64.63,64.19,64.61,5800,18534
02/05/1986,64.59,64.73,64.55,64.7,4934,18155
02/06/1986,64.67,64.67,64.44,64.49,4733,17851
02/07/1986,64.39,64.49,64.26,64.29,6244,17766
02/10/1986,64.27,64.27,64.04,64.08,4246,17469
02/11/1986,64,64.24,63.91,63.92,5345,17154
02/12/1986,63.96,63.99,63.46,63.47,7921,16019
02/13/1986,63.59,63.68,63.34,63.67,6386,15597
02/14/1986,63.64,63.68,63.31,63.33,3255,15340
02/18/1986,63.24,63.36,63.1,63.11,3638,15389
02/19/1986,63.29,63.32,63.04,63.1,4504,14863
02/20/1986,63.12,63.18,62.88,63.08,4320,14209
02/21/1986,63.01,63.14,62.92,63.1,4762,12826
02/24/1986,63.05,63.05,62.71,62.72,5098,18578
02/25/1986,62.68,62.68,62.36,62.36,5568,19612
02/26/1986,62.42,62.49,62.21,62.36,6687,20938
02/27/1986,62.28,62.38,61.91,62.06,9900,22481
02/28/1986,61.87,61.9,61.16,61.46,7755,23122
03/03/1986,61.6,61.6,61.36,61.48,6127,23989
03/04/1986,61.58,61.9,61.51,61.72,8373,24951
03/05/1986,61.75,61.9,61.6,61.86,8813,26109
03/06/1986,61.95,61.95,61.65,61.78,8023,26151
03/07/1986,61.67,61.67,61.47,61.48,7957,26129
03/10/1986,61.52,62.1,61.48,61.94,7302,25526
03/11/1986,62.03,62.04,61.73,61.92,5814,25487
03/12/1986,62.2,62.58,62.17,62.34,11881,23990
03/13/1986,62.3,62.69,62.2,62.26,6756,23372
03/14/1986,62.26,62.26,61.8,61.81,7089,23764
03/17/1986,61.88,61.9,61.55,61.66,4765,23761
03/18/1986,61.95,62.19,61.86,62.16,5963,23801
03/19/1986,62.06,62.55,61.95,62.02,8162,23721
03/20/1986,62.08,62.08,61.8,61.89,4976,23228
03/21/1986,61.84,62.03,61.78,61.92,3058,22972
03/24/1986,62,62.32,62,62.16,4162,22242
03/25/1986,62.25,62.45,62.22,62.4,5567,21511
03/26/1986,62.45,63.35,62.45,63.3,10514,20439
03/27/1986,63.2,63.2,62.81,62.89,4897,20116
03/31/1986,62.92,63.67,62.91,63.64,8628,20404
04/01/1986,63.55,63.65,63.33,63.47,5138,19986
04/02/1986,63.45,63.45,63.01,63.03,5613,19831
04/03/1986,62.8,63.05,62.21,62.3,9561,18725
04/04/1986,62.25,62.43,62.15,62.37,5271,17743
04/07/1986,62.35,62.74,62.31,62.66,4590,17438
04/08/1986,62.6,62.62,62.15,62.36,5365,17002
04/09/1986,62.2,62.2,61.71,61.81,8896,16734
04/10/1986,61.88,62.04,61.81,61.83,5357,16290
04/11/1986,61.8,61.9,61.65,61.83,4551,15666
04/14/1986,61.77,62.03,61.66,61.84,4843,14825
04/15/1986,62,62.2,61.96,62.14,4269,13629
04/16/1986,62.05,62.05,61.66,61.68,4554,13178
04/17/1986,61.55,61.8,61.41,61.75,6118,12074
04/18/1986,61.65,61.74,61.51,61.63,2293,11513
04/21/1986,61.45,61.53,61.42,61.49,3357,11244
04/22/1986,61.3,61.7,61.3,61.62,3926,10795
04/23/1986,61.7,61.75,61.52,61.53,3063,22459
04/24/1986,61.52,62,61.47,61.71,7460,23045
04/25/1986,61.68,61.82,61.53,61.63,3552,23270
04/28/1986,61.55,61.61,61.4,61.49,7574,25127
04/29/1986,61.65,62.27,61.61,62.06,16590,25852
04/30/1986,62.4,63.06,62.15,63.06,23153,24733
05/01/1986,62.85,62.95,62.3,62.35,13067,24160
05/02/1986,62.2,62.25,61.84,62,9420,23344
05/05/1986,61.98,62.09,61.82,61.97,7326,22945
05/06/1986,61.94,62.08,61.73,61.8,9412,22023
05/07/1986,61.75,61.99,61.65,61.88,6081,21688
05/08/1986,62.05,62.65,62.05,62.37,10609,21238
05/09/1986,62.35,62.4,62.18,62.32,5285,20760
05/12/1986,62.2,62.2,61.76,61.91,7092,20751
05/13/1986,62.02,62.38,62.02,62.21,7547,20510
05/14/1986,62.25,62.25,62,62.14,4006,20485
05/15/1986,62.28,62.45,61.78,61.83,11712,20828
05/16/1986,61.85,62.08,61.57,61.71,9029,19870
05/19/1986,61.66,61.87,61.55,61.8,5495,20952
05/20/1986,61.8,61.92,61.7,61.9,3629,21059
05/21/1986,61.93,62.19,61.91,62.01,6162,21198
05/22/1986,61.96,62.29,61.96,62.21,4713,21206
05/23/1986,62.24,62.77,62.24,62.67,11732,21043
05/27/1986,62.6,62.81,62.4,62.46,9843,21739
05/28/1986,62.4,62.49,62.22,62.4,6007,22169
05/29/1986,62.42,62.42,61.95,62.02,7252,21521
05/30/1986,61.9,61.93,61.6,61.61,9786,21284
06/02/1986,61.58,61.58,61.25,61.38,12848,22685
06/03/1986,61.37,61.6,61.32,61.37,5987,21762
06/04/1986,61.4,61.9,61.36,61.57,6328,21553
06/05/1986,61.55,61.64,61.28,61.41,5941,20190
06/06/1986,61.5,61.51,61.36,61.37,3441,19749
06/09/1986,61.25,61.29,60.95,60.96,6975,20321
06/10/1986,60.8,61.05,60.7,60.96,7511,19390
06/11/1986,61.05,61.14,60.99,61.05,4560,18641
06/12/1986,60.95,61.05,60.79,60.84,5449,18126
06/13/1986,60.78,60.95,60.67,60.71,3755,17977
06/16/1986,60.73,60.8,60.6,60.61,2869,17601
06/17/1986,60.6,60.92,60.58,60.89,6147,16220
06/18/1986,60.95,61.14,60.91,60.97,3549,15656
06/19/1986,60.95,61.19,60.9,61.03,5371,14764
06/20/1986,60.98,61,60.87,60.99,3330,14159
06/23/1986,60.89,60.94,60.82,60.87,2869,12931
06/24/1986,60.89,60.9,60.7,60.76,3754,12880
06/25/1986,60.79,60.94,60.78,60.87,3241,13311
06/26/1986,60.79,60.91,60.74,60.74,3919,14480
06/27/1986,60.64,60.74,60.57,60.61,6148,16568
06/30/1986,60.49,60.49,60.29,60.3,4877,17722
07/01/1986,60.34,60.36,60.24,60.25,4923,18320
07/02/1986,60.39,60.46,60.32,60.41,4550,18207
07/03/1986,60.46,60.62,60.39,60.4,2963,18418
07/07/1986,60.39,60.44,60.12,60.42,4541,18231
07/08/1986,60.49,60.61,60.46,60.57,4641,17304
07/09/1986,60.63,60.69,60.46,60.5,3023,17184
07/10/1986,60.45,60.45,60.2,60.24,3777,16892
07/11/1986,60.29,60.38,60.21,60.23,3097,16858
07/14/1986,60.14,60.14,59.96,60,4357,16905
07/15/1986,60.39,60.39,60.09,60.15,4416,16811
07/16/1986,60.24,60.79,60.24,60.77,6892,14921
07/17/1986,60.64,60.76,60.35,60.36,4105,13674
07/18/1986,60.27,60.36,60.22,60.3,3019,13032
07/21/1986,60.29,60.67,60.29,60.5,3297,12480
07/22/1986,60.44,60.45,60.22,60.23,3349,12439
07/23/1986,60.29,60.46,60.25,60.34,2229,11470
07/24/1986,60.31,60.31,60.07,60.08,2540,11810
07/25/1986,59.99,60.33,59.89,60.31,1890,12139
07/28/1986,60.41,60.51,60.35,60.43,2213,12074
07/29/1986,60.31,60.35,60.14,60.16,3479,13377
07/30/1986,60.24,60.28,60.04,60.05,6229,14975
07/31/1986,59.97,59.97,59.65,59.81,8372,15966
08/01/1986,59.82,59.9,59.5,59.76,6042,16399
08/04/1986,59.59,59.63,59.46,59.51,3526,16436
08/05/1986,59.41,59.41,59.27,59.28,4167,16077
08/06/1986,59.19,59.3,59.16,59.17,2802,15869
08/07/1986,58.99,59.04,58.77,58.78,4087,15620
08/08/1986,58.69,58.85,58.62,58.65,3042,15056
08/11/1986,58.74,58.74,58.58,58.63,2279,14614
08/12/1986,58.61,58.68,58.48,58.53,2551,14496
08/13/1986,58.04,58.19,57.99,58.02,3143,13731
08/14/1986,58.14,58.19,58.02,58.05,1988,13544
08/15/1986,58.09,58.09,57.94,57.96,1431,13503
08/18/1986,57.96,58.09,57.89,58.07,2389,12450
08/19/1986,58.19,58.29,57.82,57.83,2788,11696
08/20/1986,57.71,57.79,57.54,57.58,2394,11401
08/21/1986,57.54,57.68,57.48,57.53,3976,9799
08/22/1986,57.57,57.66,57.29,57.3,2628,9321
08/25/1986,57.29,57.69,57.2,57.6,4091,12320
08/26/1986,57.74,57.86,57.71,57.81,2202,12557
08/27/1986,57.91,57.91,57.6,57.6,1966,13021
08/28/1986,57.69,57.69,57.3,57.36,3015,14350
08/29/1986,57.34,57.67,57.29,57.34,4871,16432
09/02/1986,57.09,57.09,56.79,56.9,2670,16569
09/03/1986,56.87,56.97,56.82,56.93,2883,16097
09/04/1986,57.04,57.11,56.87,56.96,1717,16109
09/05/1986,57.09,57.19,57.02,57.1,2030,15328
09/08/1986,57.09,57.21,56.94,57.16,1600,14845
09/09/1986,57.24,57.39,57.15,57.25,2876,14066
09/10/1986,57.19,57.34,57.1,57.11,1594,13958
09/11/1986,57.04,57.34,57.01,57.31,2409,13648
09/12/1986,57.49,57.49,57.26,57.3,2317,12983
09/15/1986,57.14,57.25,57.14,57.16,1364,12554
09/16/1986,57.19,57.37,57.16,57.28,2533,12042
09/17/1986,57.34,57.44,57.21,57.3,2690,11390
09/18/1986,57.39,57.39,57.24,57.29,1599,11204
09/19/1986,57.31,57.96,57.29,57.84,5275,9657
09/22/1986,57.99,58.11,57.86,57.98,2652,9341
09/23/1986,58.07,58.3,57.84,58.12,8055,26064
09/24/1986,58.23,58.36,58.05,58.06,6634,26820
09/25/1986,57.98,57.98,57.68,57.87,7415,26692
09/26/1986,57.83,57.84,57.71,57.77,3661,27099
09/29/1986,57.86,58.02,57.83,57.87,5961,28009
09/30/1986,57.98,58.03,57.91,57.97,5021,27699
10/01/1986,58.11,58.32,58.05,58.29,8934,28829
10/02/1986,58.27,58.35,57.78,57.84,9040,29142
10/03/1986,57.93,57.97,57.71,57.76,5488,29019
10/06/1986,57.56,57.56,57.01,57.02,11720,28440
10/07/1986,57.14,57.27,57.04,57.09,7882,28992
10/08/1986,57.14,57.36,57.09,57.35,5458,29362
10/09/1986,57.38,57.61,57.27,57.3,7762,29446
10/10/1986,57.25,57.4,57.24,57.29,3721,29086
10/13/1986,57.23,57.73,57.18,57.4,7028,29001
10/14/1986,57.54,57.65,57.49,57.6,5849,28476
10/15/1986,57.68,57.83,57.58,57.82,6813,28281
10/16/1986,57.83,58.48,57.78,58.41,19092,28103
10/17/1986,58.43,58.43,58.05,58.09,12772,29165
10/20/1986,58.28,58.68,58.28,58.46,13592,29737
10/21/1986,58.38,58.38,58.18,58.23,8130,29862
10/22/1986,58.33,58.55,58.23,58.37,9301,30438
10/23/1986,58.28,58.46,58.13,58.26,6848,31102
10/24/1986,58.21,58.26,58.07,58.2,5890,30849
10/27/1986,58.41,58.99,58.38,58.96,11671,30489
10/28/1986,59.18,59.38,58.81,59.09,11505,30497
10/29/1986,58.82,58.82,58.58,58.67,7977,30326
10/30/1986,58.63,59.15,58.56,59.14,7356,30544
10/31/1986,58.98,58.98,58.38,58.44,9481,29567
11/03/1986,58.53,58.74,58.39,58.6,4879,29077
11/04/1986,58.78,58.83,58.44,58.52,5337,28462
11/05/1986,58.42,58.63,58.29,58.61,5502,27795
11/06/1986,58.43,58.58,58.36,58.41,3897,27575
11/07/1986,58.43,58.55,58.34,58.54,3493,26480
11/10/1986,58.5,58.7,58.48,58.54,2580,26403
11/11/1986,58.46,58.53,58.3,58.42,5161,25850
11/12/1986,58.38,58.47,58.31,58.46,4784,24387
11/13/1986,58.43,58.47,58.13,58.29,7558,22555
11/14/1986,58.31,58.4,58.03,58.06,7069,20544
11/17/1986,57.98,57.99,57.71,57.72,8919,17810
11/18/1986,57.66,57.95,57.65,57.9,6906,16299
11/19/1986,57.91,58.07,57.9,58.05,4252,15107
11/20/1986,58.18,58.26,58.04,58.06,4921,13890
11/21/1986,58.08,58.13,57.9,57.9,3577,12817
11/24/1986,57.89,57.92,57.83,57.91,3335,19977
11/25/1986,57.92,58.07,57.89,57.94,5678,21703
11/26/1986,57.97,58.37,57.97,58.35,9818,23647
11/28/1986,58.29,58.74,58.29,58.6,8992,23777
12/01/1986,58.57,58.66,58.53,58.65,6272,24991
12/02/1986,58.5,58.56,58.35,58.43,6228,24264
12/03/1986,58.47,58.61,58.4,58.6,5388,24500
12/04/1986,58.5,58.5,58.37,58.42,5277,24055
12/05/1986,58.34,58.42,58.27,58.35,5323,23769
12/08/1986,58.27,58.27,58.05,58.06,6882,22150
12/09/1986,57.95,57.98,57.84,57.88,8647,19584
12/10/1986,58.05,58.27,57.95,58.19,7682,18062
12/11/1986,58.15,58.26,58.04,58.13,6808,17478
12/12/1986,58.06,58.07,57.89,57.92,4972,15821
12/15/1986,57.87,58.02,57.82,58.01,4287,14572
12/16/1986,58.04,58.26,58.03,58.21,3454,14376
12/17/1986,58.27,58.27,58.12,58.18,4850,13537
12/18/1986,58.07,58.14,57.97,58.1,4244,13102
12/19/1986,58.04,58.1,58,58.05,2692,12470
12/22/1986,57.95,58.29,57.95,58.23,4076,11581
12/23/1986,58.41,58.48,58.26,58.26,3574,23740
12/24/1986,58.21,58.45,58.16,58.44,1735,24007
12/26/1986,58.41,58.57,58.34,58.5,1816,23846
12/29/1986,58.53,58.57,58.28,58.28,5540,24741
12/30/1986,58.21,58.24,58.1,58.11,6305,25462
12/31/1986,58.13,58.15,57.99,58.09,5500,26133
01/02/1987,58.08,58.08,57.93,57.93,3696,26535
01/05/1987,57.91,58.11,57.79,58.09,10379,25724
01/06/1987,58.09,58.26,58.09,58.13,5576,26847
01/07/1987,58.08,58.39,58.05,58.36,9552,26083
01/08/1987,58.38,58.44,58.17,58.2,11177,26012
01/09/1987,58.28,58.42,58.23,58.35,5528,26437
01/12/1987,58.58,58.78,58.49,58.75,13813,26972
01/13/1987,58.68,58.75,58.53,58.54,8709,28515
01/14/1987,58.47,58.53,58.38,58.51,8496,28765
01/15/1987,58.51,58.65,58.46,58.53,6652,28418
01/16/1987,58.56,58.83,58.49,58.78,8483,28950
01/19/1987,58.88,58.98,58.84,58.91,6937,29534
01/20/1987,58.84,59.03,58.81,58.84,7969,28765
01/21/1987,58.79,59.08,58.73,59.04,7049,29345
01/22/1987,59.08,59.27,58.98,59.11,8431,28177
01/23/1987,59.02,59.68,59.01,59.6,9468,28588
01/26/1987,59.65,59.72,59.39,59.67,6062,28485
01/27/1987,59.43,59.68,59.39,59.57,8390,28176
01/28/1987,59.55,59.58,59.21,59.41,6601,27985
01/29/1987,59.33,59.65,59.23,59.56,6871,28397
01/30/1987,59.63,59.63,59.28,59.34,6857,28125
02/02/1987,59.18,59.18,58.99,59,10005,26576
02/03/1987,58.96,59.13,58.89,59.09,8093,25688
02/04/1987,59.13,59.16,59.01,59.05,4166,25066
02/05/1987,59.03,59.03,58.83,58.86,5690,24083
02/06/1987,58.83,58.94,58.73,58.84,5256,23149
02/09/1987,58.77,58.78,58.57,58.58,6638,21841
02/10/1987,58.53,58.6,58.44,58.45,6749,20606
02/11/1987,58.43,58.82,58.4,58.8,5755,19228
02/12/1987,58.81,58.81,58.43,58.44,5092,18665
02/13/1987,58.45,58.55,58.34,58.37,5628,17793
02/17/1987,58.31,58.32,58.24,58.3,3378,17188
02/18/1987,58.33,58.36,58.17,58.18,4320,17240
02/19/1987,58.11,58.22,58.03,58.05,4418,16393
02/20/1987,58.13,58.28,58,58.22,4400,15483
02/23/1987,58.22,58.29,58.16,58.28,2973,26726
02/24/1987,58.39,58.46,58.35,58.37,6068,28128
02/25/1987,58.31,58.31,58.03,58.06,8605,29579
02/26/1987,58.06,58.13,57.89,57.9,9611,30157
02/27/1987,57.84,57.98,57.82,57.91,11144,30835
03/02/1987,57.94,58.21,57.94,58.12,9404,30676
03/03/1987,58.06,58.24,57.94,58.22,9781,31308
03/04/1987,58.21,58.29,58,58.02,7474,31045
03/05/1987,58.04,58.22,58.03,58.15,6398,31197
03/06/1987,58.24,58.4,58.17,58.37,7871,31325
03/09/1987,58.44,58.59,58.44,58.58,7766,31116
03/10/1987,58.56,58.57,58.34,58.35,7144,29718
03/11/1987,58.41,58.54,58.37,58.45,5803,29472
03/12/1987,58.51,58.52,58.38,58.42,5385,29524
03/13/1987,58.46,58.46,58.29,58.3,5031,28945
03/16/1987,58.28,58.28,58.05,58.05,5697,28024
03/17/1987,58.04,58.04,57.91,57.99,7369,27496
03/18/1987,57.99,58.19,57.93,58.16,5906,26934
03/19/1987,58.15,58.23,58.09,58.09,3932,26412
03/20/1987,58.02,58.02,57.83,57.83,6097,25810
03/23/1987,57.74,57.78,57.5,57.53,9186,25159
03/24/1987,57.59,57.75,57.53,57.7,4298,24522
03/25/1987,57.75,57.81,57.6,57.66,3724,24135
03/26/1987,57.64,57.79,57.64,57.71,4070,23605
03/27/1987,57.69,57.92,57.65,57.91,5118,23271
03/30/1987,57.96,58.03,57.8,57.85,2732,22947
03/31/1987,57.81,57.94,57.81,57.88,2786,22560
04/01/1987,58.04,58.11,57.86,57.92,4962,22226
04/02/1987,57.87,57.89,57.64,57.7,4865,21761
04/03/1987,57.69,57.79,57.59,57.64,4450,21585
04/06/1987,57.67,57.76,57.61,57.72,1907,21108
04/07/1987,57.81,57.93,57.77,57.9,4770,20966
04/08/1987,57.88,58.06,57.84,58.02,6045,20708
04/09/1987,58.04,58.36,58.04,58.34,8909,19154
04/10/1987,58.34,58.34,58.1,58.14,4731,17881
04/13/1987,58.06,58.13,57.99,58.06,4029,16906
04/14/1987,58.22,58.41,58.12,58.14,4964,16655
04/15/1987,58.05,58.11,58.01,58.09,3127,15793
04/16/1987,58.06,58.21,58.03,58.13,2828,15145
04/20/1987,58.19,58.43,58.12,58.42,3242,14674
04/21/1987,58.37,58.39,58.12,58.14,5150,13700
04/22/1987,58.04,58.04,57.88,57.9,4129,12436
04/23/1987,57.82,57.97,57.72,57.83,6645,30402
04/24/1987,57.92,57.95,57.77,57.8,7506,31598
04/27/1987,57.87,57.92,57.72,57.72,6465,32539
04/28/1987,57.65,57.78,57.61,57.76,8027,34351
04/29/1987,57.73,57.8,57.71,57.74,8706,36535
04/30/1987,57.8,58.19,57.8,58.11,10808,38301
05/01/1987,58.25,58.67,58.16,58.6,16368,40141
05/04/1987,58.59,58.83,58.44,58.76,13644,40532
05/05/1987,58.62,58.64,58.44,58.44,9194,40261
05/06/1987,58.47,58.81,58.4,58.74,10792,41078
05/07/1987,58.74,59.12,58.72,59.05,13565,40137
05/08/1987,59.05,59.22,58.93,59.01,8849,40073
05/11/1987,59.09,59.72,59.05,59.35,14396,41097
05/12/1987,59.32,59.5,58.89,59.04,13365,40184
05/13/1987,58.9,59.37,58.85,59.34,9759,39510
05/14/1987,59.57,59.72,59.15,59.43,13054,39756
05/15/1987,59.59,59.62,59.27,59.33,7391,38199
05/18/1987,59.07,59.07,58.33,58.33,14752,37192
05/19/1987,58.26,58.77,58.26,58.65,9529,33858
05/20/1987,58.77,58.94,58.61,58.76,7847,32227
05/21/1987,58.65,58.92,58.65,58.91,5761,32090
05/22/1987,58.83,58.91,58.69,58.76,3921,31823
05/26/1987,58.47,58.47,57.97,58.19,10570,29594
05/27/1987,58.3,58.45,58.17,58.21,8450,29060
05/28/1987,58.25,58.4,58.17,58.19,5631,28611
05/29/1987,58.18,58.37,58.13,58.26,4187,27959
06/01/1987,58.17,58.47,58.02,58.4,5605,27364
06/02/1987,58.52,58.66,58.45,58.57,4877,27222
06/03/1987,58.49,58.84,58.42,58.78,6612,27223
06/04/1987,58.75,58.84,58.59,58.7,4804,26594
06/05/1987,58.82,58.9,58.72,58.75,4912,26860
06/08/1987,58.87,58.92,58.51,58.56,4019,26518
06/09/1987,58.62,58.62,58.45,58.47,2917,26143
06/10/1987,58.37,58.41,58.23,58.28,6287,25387
06/11/1987,58.42,58.57,58.28,58.44,4750,24863
06/12/1987,58.4,58.5,58.32,58.38,4959,24606
06/15/1987,58.72,59.25,58.66,59.13,10515,24400
06/16/1987,59.13,59.19,58.94,58.98,7564,23052
06/17/1987,58.87,58.95,58.6,58.75,6402,21749
06/18/1987,58.8,58.84,58.65,58.66,3810,21258
06/19/1987,58.6,58.76,58.5,58.51,4504,20105
06/22/1987,58.3,58.3,57.57,57.81,9193,18247
06/23/1987,57.88,58.18,57.88,58.17,4525,24181
06/24/1987,58.33,58.55,58.33,58.54,2521,23917
06/25/1987,58.38,58.48,58.28,58.46,3953,24625
06/26/1987,58.53,58.61,58.3,58.3,4644,25432
06/29/1987,58.18,58.25,58,58.08,10053,27412
06/30/1987,57.94,58.48,57.94,58.36,10095,29123
07/01/1987,58.23,58.48,58.18,58.43,10255,28116
07/02/1987,58.48,58.83,58.46,58.6,8767,27865
07/06/1987,58.48,58.6,58.33,58.59,6540,28091
07/07/1987,58.53,58.76,58.43,58.71,7361,28746
07/08/1987,58.66,58.68,58.28,58.36,9860,29525
07/09/1987,58.53,58.53,58.19,58.21,5921,29547
07/10/1987,58.28,58.34,58.03,58.08,5110,29536
07/13/1987,57.93,57.93,57.79,57.81,7384,28436
07/14/1987,57.98,58.05,57.88,57.96,4188,27907
07/15/1987,57.97,57.98,57.73,57.79,3044,27937
07/16/1987,57.76,57.8,57.29,57.41,7160,27219
07/17/1987,57.38,57.48,57.06,57.07,4749,26613
07/20/1987,57.48,57.67,57.33,57.62,4487,25330
07/21/1987,57.63,57.63,57.23,57.4,4891,25064
07/22/1987,57.5,57.5,57.1,57.37,4333,24729
07/23/1987,57.51,57.51,57.31,57.32,1515,13855
07/24/1987,57.29,57.66,57.26,57.53,1174,13868
07/27/1987,57.64,57.76,57.61,57.74,1743,14089
07/28/1987,57.84,57.94,57.79,57.85,2636,14712
07/29/1987,57.97,58.03,57.44,57.55,4179,14727
07/30/1987,57.62,57.92,57.56,57.67,5985,16380
07/31/1987,57.76,57.94,57.72,57.92,4823,17330
08/03/1987,58.06,58.11,57.66,58.04,3491,17159
08/04/1987,57.96,57.96,57.56,57.56,3521,16225
08/05/1987,57.56,57.78,57.49,57.76,3933,14996
08/06/1987,57.74,57.74,57.44,57.49,3348,14444
08/07/1987,57.41,57.41,57.02,57.04,5531,14363
08/10/1987,57.11,57.17,57.03,57.07,1728,14001
08/11/1987,57.09,57.29,57.09,57.24,2155,13773
08/12/1987,56.94,57.12,56.92,57.05,2959,13637
08/13/1987,57.04,57.18,56.99,57.01,3250,13571
08/14/1987,57.03,57.06,56.96,57.04,2250,13438
08/17/1987,57.11,57.29,57.11,57.27,2811,13489
08/18/1987,57.31,57.4,57.11,57.19,2526,13293
08/19/1987,57.28,57.51,57.21,57.38,4081,13759
08/20/1987,57.56,57.61,57.46,57.5,5064,12338
08/21/1987,57.5,57.51,57.38,57.41,2796,12032
08/24/1987,57.25,57.47,57.05,57.47,3035,13928
08/25/1987,57.37,57.72,57.35,57.68,2984,14580
08/26/1987,57.68,57.82,57.57,57.6,1831,14911
08/27/1987,57.58,57.7,57.47,57.57,2014,15515
08/28/1987,57.53,57.53,57.28,57.45,3011,16533
08/31/1987,57.39,57.44,57.27,57.28,2972,16626
09/01/1987,57.22,57.24,57.1,57.17,3601,16789
09/02/1987,57.19,57.29,57.14,57.25,4047,16822
09/03/1987,57.22,57.27,57.15,57.18,3076,15885
09/04/1987,57.22,57.27,57.14,57.2,2959,15492
09/08/1987,57.17,57.17,57.02,57.11,4428,15126
09/09/1987,57.13,57.38,57.07,57.23,3912,15059
09/10/1987,57.21,57.39,57.11,57.17,3521,14930
09/11/1987,57.27,57.3,57.09,57.09,2327,14646
09/14/1987,57.1,57.21,57.06,57.18,2964,14513
09/15/1987,57.32,57.32,57.18,57.24,3033,14337
09/16/1987,57.22,57.45,57.2,57.28,3115,13930
09/17/1987,57.32,57.57,57.3,57.55,3730,13504
09/18/1987,57.62,57.66,57.46,57.47,3545,13080
09/21/1987,57.47,57.58,57.43,57.51,2599,12827
09/22/1987,57.52,57.63,57.5,57.58,3733,12437
09/23/1987,57.92,58.13,57.9,58,8895,40912
09/24/1987,57.97,58.27,57.87,58.22,5827,40207
09/25/1987,58.47,58.47,58.24,58.38,9463,37697
09/28/1987,57.98,58.31,57.97,58.23,11597,41386
09/29/1987,58.17,58.24,58.05,58.16,10953,42242
09/30/1987,58.11,58.11,57.92,57.97,13110,42340
10/01/1987,58.14,58.25,58.04,58.14,11258,42598
10/02/1987,58.11,58.43,58.04,58.19,12065,42975
10/05/1987,58.16,58.22,58.05,58.19,4953,43030
10/06/1987,58.16,58.24,58.07,58.13,5584,42658
10/07/1987,58.11,58.65,58.07,58.63,12758,43845
10/08/1987,58.51,58.61,58.47,58.59,8213,44418
10/09/1987,58.71,58.76,58.43,58.53,9114,44699
10/12/1987,58.39,58.46,58.28,58.43,6574,44597
10/13/1987,58.41,58.7,58.38,58.68,7980,45042
10/14/1987,58.96,59.13,58.83,59.05,13835,44862
10/15/1987,59.05,59.16,58.9,58.97,10490,44794
10/16/1987,58.98,59.23,58.83,59.21,8636,45334
10/19/1987,59.46,59.46,58.56,58.88,20795,42394
10/20/1987,58.81,58.95,58.06,58.36,24338,37459
10/21/1987,58.48,58.74,58.44,58.72,7061,36617
10/22/1987,58.56,58.81,58.36,58.8,8447,34842
10/23/1987,58.76,58.88,58.63,58.73,5485,34698
10/26/1987,58.66,58.66,58.3,58.47,8693,34327
10/27/1987,58.58,58.58,58.38,58.39,6743,35081
10/28/1987,58.33,58.62,58.31,58.45,6536,33951
10/29/1987,58.45,58.49,58.32,58.32,5944,33706
10/30/1987,58.31,58.41,58.26,58.32,6051,32648
11/02/1987,58.27,58.27,58.12,58.16,5879,32279
11/03/1987,58.14,58.28,58.06,58.1,6116,31564
11/04/1987,58.1,58.25,58.06,58.24,5252,29964
11/05/1987,58.26,58.55,58.25,58.48,7899,30391
11/06/1987,58.46,58.74,58.4,58.72,4933,29872
11/09/1987,58.72,58.78,58.45,58.47,5472,29479
11/10/1987,58.46,58.52,58.37,58.5,3797,29166
11/11/1987,58.81,58.86,58.63,58.66,7384,28648
11/12/1987,58.61,58.81,58.48,58.79,5039,28114
11/13/1987,58.91,59.08,58.67,58.68,8111,26168
11/16/1987,58.63,58.74,58.51,58.66,4168,24932
11/17/1987,58.67,58.84,58.56,58.66,3875,24241
11/18/1987,58.7,58.72,58.5,58.5,5185,22929
11/19/1987,58.46,58.54,58.36,58.39,6274,21912
11/20/1987,58.46,58.74,58.37,58.65,6483,21143
11/23/1987,58.63,58.72,58.54,58.71,6304,21389
11/24/1987,58.65,59,58.65,58.98,7921,22428
11/25/1987,58.95,59.23,58.91,59.19,8771,24459
11/27/1987,59.29,59.7,59.26,59.67,11075,26808
11/30/1987,59.57,59.57,59.28,59.38,6540,27341
12/01/1987,59.45,59.75,59.36,59.74,7825,28927
12/02/1987,59.79,59.79,59.37,59.43,7383,28620
12/03/1987,59.35,59.46,59.16,59.32,8915,28674
12/04/1987,59.37,59.42,59.17,59.19,7044,28783
12/07/1987,59.15,59.55,59.11,59.54,6560,28192
12/08/1987,59.55,59.8,59.46,59.73,6110,27749
12/09/1987,59.73,59.79,59.61,59.61,3964,27750
12/10/1987,59.58,59.89,59.55,59.78,6676,27538
12/11/1987,59.78,59.99,59.59,59.66,6883,26609
12/14/1987,59.78,59.95,59.74,59.91,5133,25325
12/15/1987,60.15,60.17,59.86,60.01,5783,24765
12/16/1987,60.03,60.23,59.91,60.18,4934,24348
12/17/1987,60.13,60.18,60.04,60.11,5120,22912
12/18/1987,60.09,60.59,60.05,60.54,7996,22593
12/21/1987,60.8,61.17,60.69,61.14,7888,21708
12/22/1987,60.94,60.97,60.8,60.89,5070,20350
12/23/1987,60.86,61.41,60.85,61.4,7698,36853
12/24/1987,61.52,61.65,61.22,61.45,5065,37451
12/28/1987,61.65,61.65,61.28,61.31,7960,38094
12/29/1987,61.25,61.25,61,61.09,8029,38532
12/30/1987,61.12,61.6,61.09,61.54,13322,40941
12/31/1987,61.6,61.6,61.36,61.51,5998,41736
01/04/1988,61.51,61.95,61.38,61.71,14081,44437
01/05/1988,61.76,62.1,61.76,62.02,14516,45362
01/06/1988,62.1,62.61,62.1,62.56,18461,48071
01/07/1988,62.71,63.02,62.62,62.78,21281,49547
01/08/1988,62.75,63,62.38,62.92,14168,47575
01/11/1988,62.8,62.9,62.45,62.7,13088,46961
01/12/1988,62.78,62.78,62.31,62.33,11830,46399
01/13/1988,62.33,63.22,62.24,63.17,14885,46753
01/14/1988,63.25,63.27,63,63.16,9253,47488
01/15/1988,63.7,63.95,63.46,63.5,11663,47738
01/18/1988,63.3,63.75,62.93,63.72,15174,47384
01/19/1988,63.25,63.35,63,63.17,12950,46455
01/20/1988,63.25,63.32,62.8,62.82,13691,44358
01/21/1988,62.6,62.71,62.32,62.51,14039,42276
01/22/1988,62.25,62.48,62.15,62.31,10603,42416
01/25/1988,62.7,62.84,62.6,62.73,7716,42388
01/26/1988,62.63,62.78,62.28,62.4,13672,41047
01/27/1988,62.2,62.2,61.67,61.68,13451,39238
01/28/1988,61.88,62.1,61.63,61.7,12329,37922
01/29/1988,61.71,61.78,61.43,61.44,9141,37230
02/01/1988,61.38,61.55,61.2,61.49,8189,36011
02/02/1988,61.3,61.3,61,61.03,10411,34968
02/03/1988,61.1,61.15,60.75,61.08,10829,34368
02/04/1988,61.08,61.16,60.9,61.06,6807,33420
02/05/1988,61.15,61.4,61.07,61.19,7567,33377
02/08/1988,61.27,61.6,61.25,61.34,7085,32212
02/09/1988,61.3,61.75,61.25,61.73,8404,31983
02/10/1988,61.7,61.82,61.51,61.63,7477,32258
02/11/1988,61.68,61.73,61.51,61.72,5921,31248
02/12/1988,61.7,61.8,61.32,61.78,7914,31258
02/16/1988,61.65,61.73,61.53,61.54,4178,30370
02/17/1988,61.55,62.05,61.54,62.04,12122,30087
02/18/1988,61.88,62.09,61.88,61.99,6800,29844
02/19/1988,61.9,62.39,61.88,62.15,8577,29440
02/22/1988,62.1,62.26,61.55,61.72,7587,26379
02/23/1988,61.54,61.61,61.32,61.45,11544,27279
02/24/1988,61.42,61.51,61.3,61.45,8634,27802
02/25/1988,61.29,61.35,61.05,61.09,12775,28355
02/26/1988,61.09,61.29,61.02,61.16,16866,33971
02/29/1988,61.19,61.69,61.19,61.66,11983,36098
03/01/1988,61.56,61.59,61.31,61.38,8194,36402
03/02/1988,61.32,61.41,61.1,61.1,12277,36725
03/03/1988,61.09,61.29,60.95,60.99,11240,37720
03/04/1988,60.94,60.98,60.59,60.6,15958,37699
03/07/1988,60.6,60.7,60.4,60.43,8581,37263
03/08/1988,60.57,60.76,60.55,60.63,7251,37193
03/09/1988,60.59,60.65,60.24,60.25,8756,37577
03/10/1988,60.19,60.22,59.95,59.97,9899,37910
03/11/1988,59.99,60.37,59.97,60.31,8867,37347
03/14/1988,60.31,60.55,60.23,60.53,7707,36704
03/15/1988,60.49,60.51,60.36,60.43,5492,36643
03/16/1988,60.38,60.38,60.14,60.16,7414,37945
03/17/1988,60.06,60.74,60.02,60.63,14226,38122
03/18/1988,60.59,60.64,60.41,60.53,7386,38573
03/21/1988,60.56,60.91,60.56,60.72,12751,38485
03/22/1988,60.74,60.82,60.62,60.73,9401,37694
03/23/1988,60.79,60.84,60.49,60.62,7009,37221
03/24/1988,60.57,60.83,60.52,60.71,6052,36701
03/25/1988,60.64,60.98,60.61,60.96,6759,36458
03/28/1988,60.99,61.34,60.99,61.33,8524,36247
03/29/1988,61.34,61.39,61.19,61.23,5831,36067
03/30/1988,61.21,61.32,61.1,61.25,6743,35245
03/31/1988,61.27,61.34,61.21,61.3,5647,33691
04/04/1988,61.59,61.94,61.59,61.72,10523,30634
04/05/1988,61.59,61.92,61.57,61.91,8532,30075
04/06/1988,61.84,62.13,61.75,61.78,11329,28761
04/07/1988,61.78,62.07,61.69,62.05,6796,28346
04/08/1988,62.11,62.36,62.07,62.35,7309,26131
04/11/1988,62.35,62.54,62.33,62.53,4668,25412
04/12/1988,62.24,62.49,62.09,62.47,5888,24338
04/13/1988,62.46,62.51,62.13,62.14,6059,23141
04/14/1988,62.17,62.17,61.7,62.06,7575,21467
04/15/1988,62.04,62.04,61.41,61.5,8031,20337
04/18/1988,61.5,61.73,61.49,61.72,3067,19150
04/19/1988,61.74,62.01,61.72,62,4795,18098
04/20/1988,61.91,62.29,61.84,62.13,7631,17434
04/21/1988,61.91,62.02,61.78,61.8,4434,17503
04/22/1988,61.74,62.16,61.69,62.07,5794,17202
04/25/1988,62.11,62.17,61.85,61.87,6561,34491
04/26/1988,61.88,62.75,61.76,62.73,17912,37225
04/27/1988,62.58,62.88,62.51,62.82,18218,39645
04/28/1988,62.72,62.73,62.52,62.57,16110,42054
04/29/1988,62.55,63.1,62.5,63,22428,43574
05/02/1988,63.05,63.29,62.94,63.14,12601,43264
05/03/1988,63.07,63.19,62.9,62.91,10338,43361
05/04/1988,62.86,62.87,62.68,62.73,10027,42362
05/05/1988,62.68,63.22,62.66,63.07,14007,43384
05/06/1988,63.13,63.34,63.03,63.27,13046,42142
05/09/1988,63.19,63.42,63.04,63.41,13354,41161
05/10/1988,63.42,63.55,63.34,63.53,11328,41714
05/11/1988,63.83,63.83,63.63,63.64,15079,41355
05/12/1988,63.6,63.81,63.42,63.42,11189,40304
05/13/1988,63.35,63.68,63.25,63.6,10222,40356
05/16/1988,63.85,64.49,63.85,64.17,16049,39651
05/17/1988,64.12,64.22,63.8,64.05,9321,39000
05/18/1988,63.97,64.48,63.91,64.36,12312,39045
05/19/1988,64.55,64.83,64.31,64.33,15421,38511
05/20/1988,64.38,64.57,64.3,64.56,9372,38295
05/23/1988,64.02,64.3,63.8,64.12,10364,37465
05/24/1988,64.35,64.7,64.19,64.69,13879,37552
05/25/1988,64.77,64.89,64.27,64.28,12867,36526
05/26/1988,64.2,64.32,63.81,63.92,11888,36106
05/27/1988,64.05,64.37,64.02,64.26,9080,36625
05/31/1988,65.2,65.26,64.98,65.14,9324,35567
06/01/1988,64.87,65.1,64.36,64.61,13015,35388
06/02/1988,64.65,65.02,64.65,64.74,10271,35664
06/03/1988,65.1,65.74,64.97,65.47,11560,35134
06/06/1988,66.47,66.47,66.43,66.47,3966,35673
06/07/1988,67.17,67.17,65.6,65.66,13185,35727
06/08/1988,65.1,65.49,64.85,64.93,9011,34068
06/09/1988,65.3,65.39,64.65,65.29,8377,33706
06/10/1988,65.6,65.7,64.65,65.07,10486,33463
06/13/1988,65.2,65.25,64.6,64.71,6140,32351
06/14/1988,64.65,65.68,64.55,65.38,11447,30643
06/15/1988,65.9,66.38,65.9,66.38,4777,29961
06/16/1988,67.38,67.38,66.45,66.81,11977,29373
06/17/1988,66.75,67.64,66.6,67.61,9077,29551
06/20/1988,68.61,68.61,68.61,68.61,6322,29668
06/21/1988,69.61,69.61,69.05,69.61,7114,26533
06/22/1988,69.61,70.45,68.85,70.42,9285,25058
06/23/1988,70.57,71.84,70.52,70.72,9278,18324
06/24/1988,70.27,71.32,70.22,71.17,7872,18384
06/27/1988,72.17,72.17,72.17,72.17,2175,18437
06/28/1988,72.67,73.42,71.07,71.17,17495,22280
06/29/1988,69.67,70.4,69.67,69.79,9315,23880
06/30/1988,71.29,71.29,70.37,71.29,10007,24240
07/01/1988,71.87,72.62,71.42,72.57,10545,26204
07/05/1988,73.17,73.17,71.07,71.19,6854,26648
07/06/1988,71.35,71.35,69.99,71.17,9425,27045
07/07/1988,71.37,71.52,70.17,70.22,6084,26627
07/08/1988,70.17,70.72,69.92,70.24,5075,26526
07/11/1988,69.24,69.57,69.24,69.24,2327,26336
07/12/1988,69.37,69.77,68.97,69.64,5989,25851
07/13/1988,70.17,71.14,70.17,71.14,5711,26208
07/14/1988,72.64,72.64,72.57,72.57,5987,26122
07/15/1988,72.42,72.97,71.98,72.62,5963,26134
07/18/1988,71.62,71.62,71.62,71.62,3505,25345
07/19/1988,70.12,70.12,70.12,70.12,3989,26374
07/20/1988,69.87,69.92,68.62,68.62,9008,24649
07/21/1988,68.92,68.92,67.12,67.67,9003,21693
07/22/1988,67.92,67.97,67.22,67.34,4395,20669
07/25/1988,67.02,67.02,66.34,66.34,4381,19635
07/26/1988,65.27,65.27,64.84,64.84,3449,19872
07/27/1988,64.99,65.47,64.42,64.54,9660,21708
07/28/1988,64.62,65.22,64.44,64.45,10236,23080
07/29/1988,64.57,65.45,64.52,65.45,8737,22918
08/01/1988,66.95,66.95,66.95,66.95,4246,22636
08/02/1988,67.37,67.67,66.67,66.87,8092,22034
08/03/1988,66.67,66.92,66.47,66.92,3558,21493
08/04/1988,67.62,67.82,67.25,67.54,5818,21383
08/05/1988,67.37,67.85,67.37,67.76,5632,21135
08/08/1988,67.12,67.17,66.77,67.04,4221,20503
08/09/1988,67.02,67.36,66.94,67.24,2786,20329
08/10/1988,67.37,67.47,67.02,67.33,4183,19694
08/11/1988,67.22,67.27,66.5,66.54,2898,19235
08/12/1988,67.54,67.54,65.82,66.04,4160,18842
08/15/1988,66.37,67.07,66.27,67.06,3860,18383
08/16/1988,67.22,67.22,66.12,66.17,4891,18089
08/17/1988,65.97,66.92,65.88,66.84,3846,17220
08/18/1988,66.57,66.67,66.42,66.47,3726,17467
08/19/1988,66.32,66.47,65.87,65.89,3890,16049
08/22/1988,65.57,65.57,64.89,64.89,4700,14293
08/23/1988,64.81,65.11,64.36,64.38,3386,17629
08/24/1988,64.76,65.76,64.61,65.58,5702,18338
08/25/1988,65.31,65.76,65.21,65.53,3124,18936
08/26/1988,65.41,65.8,65.41,65.53,2883,18951
08/29/1988,65.42,65.48,64.81,65.28,4334,18778
08/30/1988,65.21,65.81,65.16,65.73,4215,19255
08/31/1988,65.56,66.23,65.51,66.21,9747,20584
09/01/1988,66.61,66.91,66.46,66.58,5673,19976
09/02/1988,66.41,66.47,66.11,66.43,4380,19340
09/06/1988,66.71,66.76,66.23,66.24,2739,19054
09/07/1988,66.06,66.16,65.69,65.82,6356,18710
09/08/1988,65.71,65.93,65.6,65.92,2650,18666
09/09/1988,65.81,65.81,65.45,65.68,4526,18409
09/12/1988,65.56,65.61,65.11,65.12,2783,18164
09/13/1988,64.76,65.56,64.76,65.38,2699,17906
09/14/1988,65.51,65.86,65.31,65.78,4089,17955
09/15/1988,65.61,65.61,64.96,64.96,3994,18135
09/16/1988,65.06,65.11,64.56,64.56,3704,18236
09/19/1988,64.31,64.56,63.66,63.91,4793,17374
09/20/1988,64.01,64.18,63.88,64.03,6036,16818
09/21/1988,64.41,64.41,64.05,64.12,4787,15748
09/22/1988,64.06,64.08,63.32,63.98,6454,14929
09/23/1988,63.94,63.94,63.16,63.17,6176,38956
09/26/1988,62.99,63.09,62.59,62.66,9390,39654
09/27/1988,62.64,63.24,62.59,63.21,11626,39196
09/28/1988,63.21,63.55,63.21,63.46,10891,40181
09/29/1988,63.44,63.52,62.94,63.07,13648,41512
09/30/1988,63.09,63.34,62.92,63.26,10287,41187
10/03/1988,63.16,63.64,62.97,63.11,10425,41849
10/04/1988,63.24,63.49,63.06,63.34,10533,42532
10/05/1988,63.44,63.44,62.92,62.96,14370,42632
10/06/1988,62.64,63.49,62.6,63.39,12553,42028
10/07/1988,63.19,63.27,62.75,62.78,9447,41109
10/10/1988,62.85,62.94,62.39,62.45,7104,41075
10/11/1988,62.39,62.73,62.39,62.63,5671,40615
10/12/1988,62.67,62.82,62.62,62.68,5994,39724
10/13/1988,62.79,63.34,62.44,63.31,13179,38774
10/14/1988,63.19,63.19,62.69,62.85,8916,39149
10/17/1988,62.89,63.09,62.67,62.82,7052,38842
10/18/1988,62.96,63.37,62.92,62.95,11516,38185
10/19/1988,62.86,63.09,62.83,62.95,6083,37728
10/20/1988,63.04,63.14,62.5,62.51,9241,38088
10/21/1988,62.51,62.54,62.2,62.22,9030,41053
10/24/1988,62.09,62.09,61.59,62.01,12732,37150
10/25/1988,62.09,62.19,61.69,61.72,7173,36215
10/26/1988,61.77,62.19,61.61,62.16,8905,36301
10/27/1988,62.14,62.39,62,62.2,8013,35679
10/28/1988,62.14,62.34,62.04,62.33,7332,35774
10/31/1988,62.39,62.45,62.08,62.12,5695,35432
11/01/1988,62.07,62.14,61.87,61.93,6443,35512
11/02/1988,61.99,62.42,61.95,62.21,8555,34433
11/03/1988,62.24,62.31,61.75,61.81,7588,34746
11/04/1988,61.98,62.07,61.19,61.2,11096,34723
11/07/1988,61.22,61.35,60.99,61.22,7129,33957
11/08/1988,61.29,61.57,61.12,61.52,8224,32509
11/09/1988,61.47,61.63,61.42,61.54,5906,31250
11/10/1988,61.59,61.73,60.97,61.01,10208,31502
11/11/1988,61.08,61.19,60.8,60.92,7553,29714
11/14/1988,60.87,61.19,60.42,61.01,8426,29660
11/15/1988,61.07,61.11,60.62,60.78,7664,28173
11/16/1988,60.78,60.89,60.49,60.5,6021,27518
11/17/1988,60.39,60.54,60.04,60.08,9765,25412
11/18/1988,60.09,60.39,59.99,60,6527,24059
11/21/1988,59.84,60.54,59.84,60.51,8024,22964
11/22/1988,60.59,60.62,60.24,60.3,6597,20684
11/23/1988,60.43,60.45,60.28,60.35,2655,18519
11/25/1988,60.45,60.48,60.35,60.4,3574,19219
11/28/1988,60.4,60.43,59.88,59.99,6820,20196
11/29/1988,59.99,60.08,59.74,59.92,12019,21667
11/30/1988,59.94,60.38,59.87,60.33,13414,22104
12/01/1988,60.38,60.75,60.17,60.7,14447,21615
12/02/1988,60.68,61.31,60.63,61.25,12605,21524
12/05/1988,61.37,61.38,60.84,60.97,8555,21485
12/06/1988,60.88,61.31,60.83,61.28,7476,21431
12/07/1988,61.23,61.38,61.18,61.24,6642,20350
12/08/1988,61.36,61.73,61.31,61.59,8906,20430
12/09/1988,61.48,61.93,61.38,61.83,7491,19813
12/12/1988,61.78,62.03,61.68,61.86,5785,18812
12/13/1988,61.63,61.68,61.19,61.38,7002,17556
12/14/1988,61.28,61.53,61.17,61.49,5102,17299
12/15/1988,61.49,61.6,61.08,61.11,5020,16533
12/16/1988,61.05,61.41,61.05,61.28,3659,16338
12/19/1988,61.18,61.63,61.09,61.56,6152,15341
12/20/1988,61.58,61.71,61.47,61.54,6603,12702
12/21/1988,61.38,62.09,61.34,61.89,5491,11965
12/22/1988,61.81,62.1,61.75,61.86,5155,11197
12/23/1988,61.77,62.21,61.75,62.16,4482,34423
12/27/1988,62.13,62.19,61.93,62.04,5271,35597
12/28/1988,62,62,61.44,61.45,8882,37730
12/29/1988,61.44,61.61,60.82,60.89,12446,37864
12/30/1988,60.87,61.19,60.79,61.14,9462,37254
01/03/1989,61.1,61.34,60.59,60.66,12933,37166
01/04/1989,60.65,61.02,60.58,60.74,12875,37716
01/05/1989,60.75,60.98,60.67,60.88,10864,38577
01/06/1989,60.82,61.12,60.79,61.01,8745,39327
01/09/1989,60.94,61.31,60.94,61.15,10049,40069
01/10/1989,61.15,61.22,60.91,60.91,9443,39900
01/11/1989,60.93,60.95,60.61,60.62,11081,39618
01/12/1989,60.47,60.58,60.32,60.4,10794,39144
01/13/1989,60.4,60.52,60.3,60.37,8945,38831
01/16/1989,60.13,60.17,59.37,59.38,19259,39535
01/17/1989,59.52,59.82,59.25,59.51,12931,38773
01/18/1989,59.62,59.96,59.4,59.82,13281,38696
01/19/1989,59.77,59.8,59.44,59.57,8762,37954
01/20/1989,59.47,59.52,59.2,59.32,9097,38367
01/23/1989,59.27,59.79,59.22,59.73,6177,38841
01/24/1989,59.63,59.67,59.19,59.27,9348,39311
01/25/1989,59.35,59.35,58.87,58.88,9604,38482
01/26/1989,59.02,59.49,58.81,59.28,11908,37374
01/27/1989,59.19,59.32,59.03,59.12,5985,36699
01/30/1989,59.14,59.26,59.02,59.14,5185,36488
01/31/1989,59.22,59.72,59.22,59.7,8428,36448
02/01/1989,59.71,60.12,59.47,59.79,12219,35765
02/02/1989,59.62,59.86,59.59,59.83,4899,35530
02/03/1989,59.72,59.97,59.47,59.92,6604,35288
02/06/1989,59.84,59.92,59.47,59.58,5746,35126
02/07/1989,59.54,59.59,59.38,59.44,6130,34643
02/08/1989,59.42,59.72,59.27,59.27,7938,34303
02/09/1989,59.27,59.42,59.22,59.39,4667,34024
02/10/1989,59.44,59.61,59.17,59.46,7744,35000
02/13/1989,59.42,59.47,59.2,59.34,5777,34623
02/14/1989,59.37,59.76,59.32,59.68,8512,34180
02/15/1989,59.74,60.02,59.65,59.87,9672,34531
02/16/1989,59.87,59.95,59.47,59.65,9696,32863
02/17/1989,59.67,59.92,59.47,59.82,10971,29981
02/21/1989,59.72,60.42,59.65,60.34,13248,26649
02/22/1989,60.37,60.73,60.22,60.71,11527,22494
02/23/1989,60.72,60.77,60.5,60.73,10351,31101
02/24/1989,60.59,60.71,60.35,60.5,11173,33377
02/27/1989,60.47,60.55,60.24,60.43,15753,38896
02/28/1989,60.39,60.97,60.33,60.84,17147,41652
03/01/1989,60.74,60.8,60.48,60.5,11805,41832
03/02/1989,60.42,60.92,60.37,60.89,9906,41833
03/03/1989,60.79,60.95,60.7,60.84,9186,42203
03/06/1989,60.77,60.79,60.44,60.58,12054,42901
03/07/1989,60.62,60.73,60.47,60.48,9488,42547
03/08/1989,60.53,60.61,60.4,60.46,13231,41275
03/09/1989,60.42,60.8,60.38,60.63,12762,40892
03/10/1989,60.62,60.93,60.42,60.5,14035,40413
03/13/1989,60.42,60.76,60.42,60.62,8032,40060
03/14/1989,60.69,60.86,60.59,60.85,10164,39721
03/15/1989,60.81,61.02,60.77,60.89,9882,39489
03/16/1989,60.85,60.97,60.75,60.9,6786,39226
03/17/1989,60.99,61.04,60.71,60.71,12311,38573
03/20/1989,60.67,60.87,60.59,60.82,8334,37721
03/21/1989,60.84,60.89,60.7,60.74,7106,37748
03/22/1989,60.67,60.79,60.64,60.76,8103,37620
03/23/1989,60.77,60.77,60.6,60.69,7436,38168
03/27/1989,60.67,60.71,60.59,60.59,5486,37523
03/28/1989,60.6,60.64,59.99,60.02,19713,36382
03/29/1989,60.02,60.14,59.8,59.82,10126,34868
03/30/1989,59.82,60,59.57,59.59,9884,34977
03/31/1989,59.57,59.82,59.57,59.65,7565,35142
04/03/1989,59.62,59.62,58.92,59.21,13351,34462
04/04/1989,59.3,59.45,59.22,59.22,7132,33802
04/05/1989,59.17,59.52,59.12,59.24,6328,33069
04/06/1989,59.22,59.34,59.14,59.26,4177,32829
04/07/1989,59.22,59.44,59.12,59.41,7165,32376
04/10/1989,59.36,59.55,59.28,59.4,8296,31589
04/11/1989,59.42,59.51,59.4,59.44,4115,31075
04/12/1989,59.47,59.67,59.45,59.6,5915,30221
04/13/1989,59.59,59.62,59.36,59.41,7929,29547
04/14/1989,59.47,59.72,59.47,59.64,8354,28187
04/17/1989,59.72,60.16,59.72,60.09,13880,26376
04/18/1989,59.99,60.47,59.95,60.43,11761,24382
04/19/1989,60.47,60.55,60.19,60.38,5845,23558
04/20/1989,60.38,60.52,60.29,60.42,4680,23018
04/21/1989,60.47,60.62,60.47,60.54,7093,22589
04/24/1989,60.39,60.5,60.04,60.09,9051,31973
04/25/1989,60.06,60.12,59.94,60.09,10135,33384
04/26/1989,60.26,60.49,60.19,60.41,13018,35004
04/27/1989,60.36,60.43,59.95,59.97,18869,37809
04/28/1989,59.86,60.1,59.81,59.99,14810,39032
05/01/1989,60.09,60.31,60.04,60.3,11194,40018
05/02/1989,60.21,60.51,60.16,60.39,14876,40895
05/03/1989,60.33,60.42,60.22,60.38,13061,40948
05/04/1989,60.41,60.54,60.36,60.44,12282,40295
05/05/1989,60.43,60.56,60.38,60.53,10910,40938
05/08/1989,60.53,61.05,60.48,60.85,21665,44525
05/09/1989,60.78,60.91,60.52,60.78,15361,44328
05/10/1989,60.79,60.97,60.73,60.75,13497,43381
05/11/1989,60.68,60.68,60.18,60.22,18503,41847
05/12/1989,60.27,60.41,60.2,60.21,8379,41408
05/15/1989,60.26,60.37,59.42,59.44,21262,39656
05/16/1989,59.51,59.64,59.15,59.17,16817,38536
05/17/1989,59.17,59.4,59.02,59.22,13174,38982
05/18/1989,59.41,59.46,59.29,59.4,8463,38724
05/19/1989,59.4,59.61,59.29,59.6,8987,38632
05/22/1989,59.51,59.51,58.62,58.69,13053,37298
05/23/1989,58.81,58.96,58.46,58.51,10204,37437
05/24/1989,58.41,58.81,58.26,58.27,10724,36672
05/25/1989,58.37,58.49,58.27,58.42,4676,36357
05/26/1989,58.52,58.63,58.42,58.47,7470,35058
05/30/1989,58.17,58.21,57.87,58.11,8896,34617
05/31/1989,58.26,58.36,57.79,57.82,8085,34331
06/01/1989,57.71,57.77,57.49,57.51,8329,34407
06/02/1989,57.79,57.86,57.66,57.73,6890,34532
06/05/1989,57.76,57.87,57.56,57.74,7063,34724
06/06/1989,57.8,58.07,57.76,58.03,8118,33504
06/07/1989,58.01,58.04,57.76,57.77,6725,32645
06/08/1989,57.59,57.78,57.47,57.61,6812,32050
06/09/1989,57.51,57.6,56.96,56.99,6957,32358
06/12/1989,56.96,56.96,56.6,56.62,6992,31778
06/13/1989,56.76,56.91,56.66,56.83,5133,31461
06/14/1989,56.91,57.83,56.91,57.71,11407,30857
06/15/1989,57.56,57.65,57.24,57.53,8411,29526
06/16/1989,57.51,58.1,57.36,57.38,6056,28915
06/19/1989,57.51,57.96,57.19,57.49,8403,28291
06/20/1989,57.36,57.7,57.36,57.58,7872,26855
06/21/1989,57.51,57.61,57.45,57.58,5593,25399
06/22/1989,57.61,57.63,57.17,57.29,11541,24297
06/23/1989,57.14,57.23,56.98,57.05,3337,17555
06/26/1989,56.79,56.79,56.62,56.75,4806,17774
06/27/1989,56.69,56.81,56.67,56.73,5507,18433
06/28/1989,56.8,57.09,56.78,56.96,7165,19886
06/29/1989,56.97,56.97,56.49,56.51,10579,23121
06/30/1989,56.56,56.99,56.5,56.8,13220,25639
07/03/1989,56.74,57.51,56.69,57.44,12368,24192
07/05/1989,58.24,58.34,57.89,58.12,15006,23843
07/06/1989,58.04,58.11,57.61,57.63,11060,23597
07/07/1989,57.66,57.77,57.39,57.51,10145,22902
07/10/1989,57.51,57.54,56.44,56.54,12415,23530
07/11/1989,56.64,56.64,55.91,56.04,15111,23668
07/12/1989,55.84,56.19,55.54,55.55,11649,23258
07/13/1989,55.69,56.13,55.61,56.01,6165,22627
07/14/1989,55.94,56.24,55.71,55.84,5794,22607
07/17/1989,55.54,55.54,55.24,55.42,5305,22426
07/18/1989,55.39,55.68,55.39,55.51,5592,21387
07/19/1989,55.64,55.95,55.62,55.71,6072,20859
07/20/1989,55.66,55.69,55.35,55.37,6080,20540
07/21/1989,55.37,55.65,55.34,55.52,5324,20157
07/24/1989,55.38,55.38,55.08,55.2,3224,14993
07/25/1989,55.13,55.23,54.91,54.96,3782,15164
07/26/1989,55.11,55.32,54.94,54.96,3687,15661
07/27/1989,54.93,55.08,54.83,54.86,4915,17410
07/28/1989,54.87,54.92,54.36,54.38,9826,22049
07/31/1989,54.18,54.28,53.93,53.97,8683,22671
08/01/1989,53.99,54.2,53.86,53.99,8148,21279
08/02/1989,54.08,54.16,53.95,53.97,6157,21290
08/03/1989,53.97,53.98,53.64,53.68,5863,20980
08/04/1989,53.76,53.97,53.75,53.82,4739,21124
08/07/1989,53.88,54.22,53.88,54.09,5798,20196
08/08/1989,54.09,54.21,53.84,53.98,4963,20680
08/09/1989,53.88,54.13,53.88,54.06,5369,20790
08/10/1989,54.13,54.37,54.13,54.2,5939,20134
08/11/1989,54.73,54.78,54.38,54.46,4543,19545
08/14/1989,54.23,54.23,53.48,53.54,5314,19102
08/15/1989,53.68,54.02,53.68,53.9,4977,18430
08/16/1989,53.98,54.07,53.71,53.72,5285,17633
08/17/1989,53.81,53.81,53.54,53.74,4126,16037
08/18/1989,53.88,53.98,53.75,53.81,5637,16179
08/21/1989,53.73,54.18,53.61,54.14,4879,14649
08/22/1989,54.08,54.88,54,54.8,6423,13276
08/23/1989,54.59,54.87,54.49,54.61,2112,15486
08/24/1989,54.34,54.47,54.34,54.39,2051,15154
08/25/1989,54.39,54.39,53.94,54,3491,15901
08/28/1989,53.89,54.02,53.79,54.01,2767,16680
08/29/1989,54.09,54.17,54.01,54.12,3823,17031
08/30/1989,54.14,54.17,53.96,53.98,5943,18044
08/31/1989,54.01,54.31,54.01,54.25,5700,18511
09/01/1989,54.21,54.29,54.07,54.22,6136,19192
09/05/1989,54.24,54.29,54.1,54.12,4768,18218
09/06/1989,54.1,54.39,54.1,54.32,4979,18167
09/07/1989,54.49,55.08,54.49,54.73,7000,17306
09/08/1989,54.54,54.84,54.54,54.78,3714,17613
09/11/1989,54.99,54.99,54.56,54.6,3506,16922
09/12/1989,54.5,54.58,54.42,54.46,4924,16935
09/13/1989,54.54,54.59,54.04,54.08,7276,16666
09/14/1989,54.15,54.29,54.06,54.21,3896,16316
09/15/1989,54.31,54.38,54.17,54.36,4701,14901
09/18/1989,54.24,54.44,54.21,54.25,2816,14260
09/19/1989,54.25,54.54,54.23,54.36,3951,14023
09/20/1989,54.54,54.84,54.51,54.7,4276,14008
09/21/1989,54.74,54.96,54.65,54.92,4683,13193
09/22/1989,54.99,55.21,54.67,54.72,5381,12713
09/25/1989,54.69,54.88,54.57,54.75,7230,31079
09/26/1989,54.69,54.77,54.49,54.61,11046,31650
09/27/1989,54.62,54.63,54.46,54.53,7933,31328
09/28/1989,54.61,54.74,54.58,54.64,11821,33528
09/29/1989,54.56,54.77,54.5,54.58,10313,33274
10/02/1989,54.71,55.03,54.6,54.64,10964,33995
10/03/1989,54.56,54.74,54.51,54.58,10278,34369
10/04/1989,54.57,54.67,54.5,54.51,9004,34170
10/05/1989,54.47,54.52,54.24,54.28,13522,32683
10/06/1989,54.24,54.28,53.92,53.94,15479,32750
10/09/1989,53.93,53.98,53.66,53.68,8713,33395
10/10/1989,53.79,53.87,53.49,53.78,11522,33419
10/11/1989,53.86,53.94,53.59,53.59,9300,33435
10/12/1989,53.61,53.73,53.58,53.59,8213,33906
10/13/1989,53.59,53.87,53.37,53.41,15256,34984
10/16/1989,53.44,53.58,53.27,53.54,7073,34852
10/17/1989,53.65,53.78,53.6,53.71,10194,34771
10/18/1989,53.84,54.09,53.84,54.05,12388,33447
10/19/1989,54.21,54.29,53.94,54.14,12544,32949
10/20/1989,54.04,54.13,53.9,54.1,7687,32984
10/23/1989,54.07,54.14,53.89,53.91,6365,32368
10/24/1989,53.91,54.11,53.79,54.07,8333,31494
10/25/1989,54.09,54.52,54.04,54.45,13945,31149
10/26/1989,54.54,54.59,54.37,54.54,7895,31027
10/27/1989,54.47,54.6,54.34,54.37,7052,29808
10/30/1989,54.29,54.51,54.24,54.45,5502,28972
10/31/1989,54.46,54.6,54.26,54.29,6728,28599
11/01/1989,54.31,54.38,54.13,54.3,6163,27496
11/02/1989,54.36,54.59,54.36,54.48,5731,26907
11/03/1989,54.44,54.58,54.35,54.46,4992,26744
11/06/1989,54.35,54.44,54.24,54.34,5225,26551
11/07/1989,54.34,54.49,54.32,54.43,4824,25749
11/08/1989,54.41,54.43,54.29,54.36,4496,25228
11/09/1989,54.33,54.55,54.33,54.49,5456,24598
11/10/1989,54.56,54.94,54.55,54.93,11446,24592
11/13/1989,54.94,55.14,54.91,55.13,6215,23959
11/14/1989,55.06,55.23,54.96,55.19,8176,23130
11/15/1989,54.99,55.06,54.84,54.95,6502,22009
11/16/1989,54.95,55.05,54.86,55.04,6568,19650
11/17/1989,54.96,54.98,54.78,54.88,4487,19006
11/20/1989,54.81,54.81,54.57,54.58,6749,17745
11/21/1989,54.64,54.67,54.45,54.47,6049,16666
11/22/1989,54.49,54.66,54.4,54.61,6006,15153
11/24/1989,54.86,54.88,54.43,54.43,5832,23300
11/27/1989,54.29,54.29,53.99,54.05,8934,22607
11/28/1989,54.09,54.22,54.03,54.17,12128,23118
11/29/1989,54.17,54.24,54.06,54.16,11758,26406
11/30/1989,54.32,54.38,54.19,54.3,7298,26479
12/01/1989,54.3,54.44,54.16,54.18,7671,26355
12/04/1989,54.1,54.12,53.89,53.95,8477,26217
12/05/1989,54,54.05,53.86,53.98,8533,25997
12/06/1989,53.94,54.21,53.83,54.2,9261,24744
12/07/1989,54.21,54.39,54.15,54.18,8459,23223
12/08/1989,54.17,54.34,54.17,54.33,3211,23339
12/11/1989,54.4,54.57,54.25,54.25,11166,21858
12/12/1989,54.24,54.27,54.1,54.19,5546,20572
12/13/1989,54.19,54.36,54.06,54.31,5486,20926
12/14/1989,54.37,54.43,54.27,54.4,3107,20461
12/15/1989,54.49,54.52,54.25,54.43,5248,18754
12/18/1989,54.44,54.46,54.31,54.42,6731,18347
12/19/1989,54.47,54.49,54.23,54.23,6498,16973
12/20/1989,54.19,54.23,54.13,54.17,4398,15737
12/21/1989,54.16,54.31,54.08,54.24,4446,13909
12/22/1989,54.22,54.31,54.13,54.14,2925,12749
12/26/1989,54.53,54.64,54.52,54.62,2950,30597
12/27/1989,54.63,54.68,54.45,54.49,7001,32608
12/28/1989,54.44,54.5,54.4,54.43,14272,35376
12/29/1989,54.46,54.46,54.32,54.33,6126,35925
01/02/1990,54.34,54.34,54,54.01,11926,38563
01/03/1990,54.01,54.24,53.97,54.21,8230,39377
01/04/1990,54.26,54.34,54.04,54.05,7725,39220
01/05/1990,53.97,54.25,53.95,54.17,7312,39932
01/08/1990,54.22,54.82,54.21,54.78,13263,40091
01/09/1990,54.69,54.84,54.61,54.77,12924,39502
01/10/1990,54.74,54.77,54.47,54.68,9718,39703
01/11/1990,54.66,54.79,54.65,54.73,9404,39704
01/12/1990,54.85,54.88,54.53,54.54,9017,38444
01/15/1990,54.47,54.62,54.44,54.56,4219,38307
01/16/1990,54.49,54.54,54.29,54.3,7632,37511
01/17/1990,54.28,54.5,54.28,54.31,7478,38223
01/18/1990,54.32,54.44,54.3,54.37,5180,37584
01/19/1990,54.41,54.42,54.14,54.15,8815,36865
01/22/1990,54.14,54.22,54,54.07,9040,36837
01/23/1990,54.11,54.32,54.1,54.25,7806,36918
01/24/1990,54.26,54.33,54.2,54.22,6179,36551
01/25/1990,54.26,54.27,54.04,54.04,8993,35655
01/26/1990,54.04,54.19,54.02,54.17,4936,34389
01/29/1990,54.19,54.38,54.09,54.37,7513,34198
01/30/1990,54.38,54.43,54.21,54.24,6851,33318
01/31/1990,54.24,54.38,54.19,54.31,6188,32328
02/01/1990,54.34,54.64,54.31,54.36,10352,32443
02/02/1990,54.38,54.44,54.32,54.42,7715,31419
02/05/1990,54.42,54.53,54.24,54.27,7266,30695
02/06/1990,54.2,54.27,54.11,54.23,6687,30230
02/07/1990,54.27,54.45,54.25,54.42,5329,29871
02/08/1990,54.48,54.54,54.42,54.52,7159,29513
02/09/1990,54.52,54.64,54.47,54.58,8731,28862
02/12/1990,54.59,54.89,54.56,54.8,12821,27627
02/13/1990,54.81,54.93,54.66,54.8,11017,25804
02/14/1990,54.76,55.11,54.71,55.09,9740,25686
02/15/1990,55.07,55.26,55.02,55.25,8904,24834
02/16/1990,55.27,55.27,55.02,55.08,6494,23819
02/20/1990,55.09,55.16,54.96,55.05,7254,23145
02/21/1990,55.06,55.66,55.06,55.56,8558,22692
02/22/1990,55.54,55.85,55.53,55.66,10016,20678
02/23/1990,55.59,55.84,55.55,55.81,10379,35502
02/26/1990,55.77,55.81,55.57,55.6,7156,35927
02/27/1990,55.58,55.77,55.49,55.76,11223,37297
02/28/1990,55.79,56.44,55.79,56.41,18960,39715
03/01/1990,56.31,56.64,56.31,56.35,13071,40661
03/02/1990,56.27,56.74,56.17,56.72,11910,40747
03/05/1990,56.72,57.14,56.66,57.12,8717,42280
03/06/1990,56.95,57.24,56.95,56.99,11827,42335
03/07/1990,56.99,57.19,56.87,57.17,10030,41301
03/08/1990,57.12,57.56,57,57.18,12476,42150
03/09/1990,57.14,57.34,56.9,57.26,7521,40747
03/12/1990,57.16,57.42,57.08,57.32,5925,41246
03/13/1990,57.24,57.33,56.94,57.01,10125,40671
03/14/1990,56.69,56.91,56.62,56.71,13968,40335
03/15/1990,56.64,57.49,56.57,57.46,11774,39680
03/16/1990,57.46,57.66,57.31,57.57,9512,39044
03/19/1990,57.44,57.7,57.35,57.65,9922,37680
03/20/1990,57.66,57.69,57.44,57.59,8249,36820
03/21/1990,57.57,57.57,57.14,57.2,12422,36624
03/22/1990,57.29,57.34,57.02,57.09,9408,36280
03/23/1990,57.08,57.28,56.99,57.26,6343,35957
03/26/1990,57.24,57.37,57.01,57.34,5883,35480
03/27/1990,57.36,57.43,57.09,57.1,6433,34544
03/28/1990,56.94,56.94,56.29,56.61,17808,33244
03/29/1990,56.59,56.88,56.59,56.78,6838,29735
03/30/1990,56.74,57.03,56.73,57.02,4431,29527
04/02/1990,56.99,57.12,56.69,56.71,5798,29258
04/03/1990,56.71,56.83,56.5,56.81,6809,28997
04/04/1990,56.84,57.22,56.78,57.1,9652,28872
04/05/1990,57.1,57.19,56.96,57.12,7705,28611
04/06/1990,57.16,57.17,56.64,56.71,8616,27944
04/09/1990,56.64,56.71,56.32,56.47,9868,27261
04/10/1990,56.44,56.61,56.31,56.6,6830,26131
04/11/1990,56.74,56.94,56.67,56.93,7772,26599
04/12/1990,56.84,57.03,56.83,56.95,4420,26719
04/16/1990,56.95,57.64,56.75,57.61,8144,26227
04/17/1990,57.54,57.97,57.51,57.94,11181,26318
04/18/1990,57.89,57.98,57.65,57.65,7443,24891
04/19/1990,57.64,57.84,57.52,57.78,5612,24085
04/20/1990,57.8,58.09,57.72,58.02,5147,23297
04/23/1990,58.05,58.43,57.91,58.24,11017,44213
04/24/1990,58.13,58.21,57.99,58.09,9376,44693
04/25/1990,58.03,58.38,58,58.37,13361,44969
04/26/1990,58.36,58.7,58.28,58.66,17593,48015
04/27/1990,58.53,58.71,58.44,58.68,16770,49658
04/30/1990,58.56,58.58,58.26,58.38,11280,50121
05/01/1990,58.36,58.81,57.51,57.74,26156,51034
05/02/1990,57.79,58.37,57.79,58.35,13819,51174
05/03/1990,58.32,58.51,58.01,58.21,11270,50137
05/04/1990,58.24,58.5,58.17,58.4,9073,49630
05/07/1990,58.36,59.13,58.22,59.01,15625,49709
05/08/1990,59.01,59.1,58.8,58.83,9324,49214
05/09/1990,58.83,59.49,58.71,59.44,13626,49981
05/10/1990,59.43,59.53,59.32,59.41,9899,48529
05/11/1990,59.44,59.71,58.83,59.31,18162,47794
05/14/1990,59.24,59.51,59.02,59.33,10104,48555
05/15/1990,59.28,59.33,58.74,58.95,16058,47432
05/16/1990,58.96,59.03,58.61,58.85,13746,46422
05/17/1990,58.91,59.29,58.74,59.17,10654,46368
05/18/1990,59.28,59.31,58.87,58.96,13734,46454
05/21/1990,58.81,58.81,58.37,58.4,14712,45022
05/22/1990,58.47,58.55,58.11,58.12,14186,42899
05/23/1990,58.14,58.46,58.02,58.23,12904,40849
05/24/1990,58.31,58.63,58.26,58.56,9380,40740
05/25/1990,58.56,58.72,58.5,58.7,6967,39741
05/29/1990,58.65,58.86,57.99,58.03,14829,37888
05/30/1990,58.09,58.22,57.99,58.2,7752,37397
05/31/1990,58.14,58.4,58.13,58.38,8000,36805
06/01/1990,58.38,58.39,58.02,58.14,6567,36368
06/04/1990,58.13,58.13,57.77,57.88,13448,35867
06/05/1990,57.96,58.05,57.72,58.04,10556,35605
06/06/1990,58.18,58.64,58.15,58.21,14843,35382
06/07/1990,58.28,59.21,58.28,59.18,16798,35567
06/08/1990,59.18,59.91,59.09,59.51,14852,35759
06/11/1990,59.41,59.8,59.11,59.68,9885,34668
06/12/1990,59.64,59.71,59.32,59.5,5656,34524
06/13/1990,59.55,59.58,59.16,59.25,7614,32474
06/14/1990,59.1,59.1,58.58,58.9,12334,30859
06/15/1990,58.88,58.92,58.51,58.53,6080,30222
06/18/1990,58.43,58.94,58.28,58.89,8429,28992
06/19/1990,58.9,59.05,58.69,59.02,6487,28674
06/20/1990,59.02,59.42,58.73,58.78,12750,27299
06/21/1990,58.78,58.96,58.6,58.92,5514,25922
06/22/1990,58.96,58.98,58.64,58.76,6081,25367
06/25/1990,58.71,59.18,58.71,59.12,4561,21628
06/26/1990,59.06,59.06,58.82,58.9,4598,22038
06/27/1990,58.96,59.08,58.78,58.89,6094,22701
06/28/1990,58.81,59.05,58.79,58.99,6880,24136
06/29/1990,59.54,59.76,59.21,59.71,9004,25905
07/02/1990,60.01,60.71,59.96,60.57,9034,26341
07/03/1990,60.61,60.71,60.02,60.24,6618,26952
07/05/1990,59.96,59.96,59.24,59.24,8951,26666
07/06/1990,59.46,59.54,59.04,59.22,5767,26278
07/09/1990,59.19,59.38,58.96,59.27,6983,25227
07/10/1990,59.27,59.27,59.01,59.03,6151,24707
07/11/1990,58.88,58.88,58.34,58.46,10104,22932
07/12/1990,58.36,58.61,58.26,58.44,7643,20907
07/13/1990,58.66,58.81,58.6,58.67,6259,19579
07/16/1990,58.61,58.84,58.39,58.72,7102,19324
07/17/1990,58.66,58.84,58.61,58.72,4777,19247
07/18/1990,58.72,58.78,58.53,58.54,5888,18483
07/19/1990,58.54,58.56,58.27,58.37,5807,17529
07/20/1990,58.26,58.55,58.22,58.24,5612,16804
07/23/1990,58.18,58.18,57.71,58.03,3448,12581
07/24/1990,58.11,58.25,57.91,57.96,1984,13232
07/25/1990,58.09,58.54,58.09,58.42,3948,13489
07/26/1990,58.42,58.66,58.42,58.65,2846,13731
07/27/1990,58.68,58.91,58.56,58.69,3328,14647
07/30/1990,58.66,59.26,58.64,59.25,7187,15989
07/31/1990,59.36,59.47,59.07,59.41,7407,16642
08/01/1990,59.31,59.36,59.15,59.27,4288,16150
08/02/1990,59.31,59.36,58.99,59.04,4815,16560
08/03/1990,58.91,59.18,58.64,58.82,4174,16580
08/06/1990,58.71,58.97,58.67,58.94,2069,16177
08/07/1990,58.96,59.11,58.93,59.09,2499,16542
08/08/1990,59.11,59.13,58.97,59.01,3408,15923
08/09/1990,59.03,59.26,59.03,59.25,3927,15884
08/10/1990,59.46,59.7,59.38,59.55,6183,16231
08/13/1990,59.36,59.53,59.28,59.49,3167,15552
08/14/1990,59.44,59.51,59.32,59.45,3241,14906
08/15/1990,59.48,59.48,59.02,59.29,4950,14892
08/16/1990,59.28,59.31,59.03,59.1,4428,14254
08/17/1990,59.05,59.05,58.81,58.85,4695,13922
08/20/1990,58.88,59.13,58.81,58.98,4317,13987
08/21/1990,58.91,59.11,58.88,59.1,5680,15799
08/22/1990,59.16,59.53,59.14,59.51,7966,15672
08/23/1990,59.91,60.31,59.56,60.05,6327,13078
08/24/1990,59.99,60.17,59.98,60.13,2971,12807
08/27/1990,59.96,59.98,59.26,59.3,3574,12724
08/28/1990,59.29,59.45,59.01,59.23,4656,11662
08/29/1990,59.24,59.38,58.96,59.01,3179,12295
08/30/1990,59,59.44,58.87,59.14,5287,12613
08/31/1990,59.16,59.18,58.89,58.97,3730,12571
09/04/1990,58.89,59.1,58.82,59.09,3084,12453
09/05/1990,59.11,59.39,59.11,59.25,4128,12953
09/06/1990,59.31,59.35,59.19,59.29,2251,12343
09/07/1990,59.16,59.16,58.91,58.97,4354,11733
09/10/1990,58.87,59.34,58.61,59.31,5167,11800
09/11/1990,59.36,59.36,59.08,59.27,2998,12230
09/12/1990,59.26,59.26,59.06,59.17,2405,12075
09/13/1990,58.96,58.96,58.38,58.56,7976,12879
09/14/1990,58.56,58.66,58.37,58.53,4112,12516
09/17/1990,58.56,58.65,58.49,58.62,2684,11832
09/18/1990,58.64,58.81,58.61,58.8,2999,12185
09/19/1990,58.76,58.79,58.38,58.39,4421,12170
09/20/1990,58.46,58.64,58.34,58.53,3820,11634
09/21/1990,58.56,58.73,58.46,58.51,2235,11211
09/24/1990,58.48,58.49,58.27,58.38,7687,34912
09/25/1990,58.45,58.68,58.39,58.53,7742,34095
09/26/1990,58.5,58.66,58.43,58.5,7540,33977
09/27/1990,58.52,58.59,58.38,58.47,7658,33663
09/28/1990,58.6,58.6,58.28,58.31,9774,34627
10/01/1990,58.25,58.25,57.72,57.74,16510,36675
10/02/1990,57.85,57.85,57.53,57.54,12346,36864
10/03/1990,57.6,57.82,57.4,57.43,17392,38289
10/04/1990,57.5,57.58,57.26,57.28,10225,38244
10/05/1990,57.32,57.64,57.31,57.32,7809,38637
10/08/1990,57.42,57.68,57.35,57.54,9538,39539
10/09/1990,57.5,57.65,57.37,57.55,9063,39578
10/10/1990,57.6,57.6,57.07,57.13,14264,40249
10/11/1990,57.15,57.36,57.11,57.14,7523,39333
10/12/1990,57.3,57.4,56.87,56.88,13178,38389
10/15/1990,56.72,57.06,56.7,56.96,8090,37421
10/16/1990,56.93,57.05,56.88,56.95,4576,37445
10/17/1990,56.99,57.34,56.98,57.27,11183,37151
10/18/1990,57.37,57.47,57.08,57.1,8002,36505
10/19/1990,57.1,57.11,56.88,56.91,6368,36564
10/22/1990,56.92,57,56.77,56.82,6214,36107
10/23/1990,56.8,57.09,56.72,57.08,7828,35937
10/24/1990,57.13,57.23,56.97,56.99,6723,35487
10/25/1990,56.95,57.2,56.88,56.91,6593,35051
10/26/1990,56.83,56.83,56.55,56.57,8866,35313
10/29/1990,56.52,56.68,56.47,56.53,7882,35467
10/30/1990,56.53,56.65,56.44,56.58,7333,34972
10/31/1990,56.63,56.77,56.48,56.53,5939,34167
11/01/1990,56.53,56.57,56.33,56.4,4903,34611
11/02/1990,56.47,56.52,56.26,56.29,4697,34869
11/05/1990,56.23,56.32,56.04,56.12,6615,34820
11/06/1990,56.03,56.1,55.84,55.85,5744,34521
11/07/1990,55.83,55.89,55.67,55.82,5785,33166
11/08/1990,56,56.07,55.9,55.95,5490,32745
11/09/1990,55.7,55.83,55.48,55.53,6911,32591
11/12/1990,55.53,55.6,55.33,55.39,3932,30814
11/13/1990,55.45,55.57,54.94,54.96,7082,29329
11/14/1990,55,55.05,54.64,54.84,8456,28400
11/15/1990,54.9,55.2,54.9,55.16,4576,28057
11/16/1990,55.16,55.27,55.04,55.19,4896,27322
11/19/1990,55.25,55.25,54.87,54.89,6806,26256
11/20/1990,54.87,54.88,54.53,54.6,8389,25512
11/21/1990,54.75,54.97,54.72,54.96,8309,23568
11/23/1990,55.3,55.32,55.07,55.08,5352,26110
11/26/1990,55.25,55.32,54.8,55.11,5843,26877
11/27/1990,55.08,55.74,55.04,55.63,10208,27966
11/28/1990,55.6,56.27,55.55,56.11,13269,27570
11/29/1990,55.9,56.2,55.76,56.19,15127,29968
11/30/1990,56.25,56.33,55.83,56.09,8281,30336
12/03/1990,56.05,56.36,55.85,56.22,7828,30501
12/04/1990,56.2,56.29,55.91,56.27,11304,29212
12/05/1990,56.2,56.35,56.03,56.12,7677,28347
12/06/1990,56.05,56.49,56.05,56.19,10383,26999
12/07/1990,56.1,56.26,55.92,56.23,9445,26223
12/10/1990,56.22,56.26,56.04,56.16,3926,25766
12/11/1990,56.21,56.27,56.11,56.12,3299,25373
12/12/1990,56.02,56.18,55.84,56.07,10340,24438
12/13/1990,55.9,56.1,55.87,55.95,6309,23945
12/14/1990,56.01,56.04,55.79,55.8,5524,22766
12/17/1990,55.88,56,55.8,55.82,4974,22582
12/18/1990,55.75,55.78,55.46,55.49,8131,19543
12/19/1990,55.49,55.5,55.23,55.24,7451,18206
12/20/1990,55.12,55.45,55.12,55.33,6900,16297
12/21/1990,55.3,55.4,55.25,55.29,6712,13421
12/24/1990,55.28,55.28,55.09,55.27,3082,28856
12/26/1990,55.34,55.5,55.34,55.43,3599,29876
12/27/1990,55.43,55.46,55.28,55.33,5002,31547
12/28/1990,55.27,55.34,55.17,55.18,6446,32657
12/31/1990,55.26,55.26,55.11,55.16,2421,32645
01/02/1991,55.07,55.07,54.77,54.82,7128,34215
01/03/1991,54.86,54.89,54.69,54.8,6022,34159
01/04/1991,54.67,54.86,54.49,54.66,10144,33966
01/07/1991,54.63,54.83,54.63,54.82,6819,33581
01/08/1991,54.76,54.81,54.29,54.31,9757,34316
01/09/1991,54.41,54.48,54.24,54.43,10380,33964
01/10/1991,54.52,54.99,54.49,54.95,8674,33420
01/11/1991,54.89,54.92,54.74,54.83,8113,32504
01/14/1991,54.6,54.83,54.6,54.8,5735,33401
01/15/1991,54.84,55.34,54.7,55.32,13915,31603
01/16/1991,55.39,55.87,55.21,55.78,17705,29492
01/17/1991,55.49,55.93,55.49,55.81,9826,28376
01/18/1991,55.82,55.96,55.74,55.77,5883,27967
01/21/1991,55.72,55.88,55.68,55.83,5836,27562
01/22/1991,55.83,56.49,55.83,56.43,12309,27959
01/23/1991,56.39,56.65,56.3,56.63,10330,28103
01/24/1991,56.29,56.36,55.92,56.16,9773,27433
01/25/1991,56.09,56.52,55.99,56.5,7533,26308
01/28/1991,56.41,56.55,56.19,56.24,7231,26929
01/29/1991,56.18,56.2,55.88,56.02,7665,26269
01/30/1991,55.84,56,55.79,55.81,5883,26099
01/31/1991,55.79,55.88,55.59,55.72,7740,24768
02/01/1991,55.79,55.88,55.62,55.69,5902,24329
02/04/1991,55.64,56.04,55.36,55.97,10689,23408
02/05/1991,56,56.14,55.84,56.09,6790,23867
02/06/1991,56.07,56.2,55.81,55.82,6123,23635
02/07/1991,55.77,55.79,55.55,55.7,8241,23621
02/08/1991,55.62,55.74,55.53,55.56,4302,22883
02/11/1991,55.54,55.58,55.2,55.22,8054,20861
02/12/1991,55.11,55.31,55.01,55.21,7159,19754
02/13/1991,55.24,55.37,55.14,55.23,5706,19145
02/14/1991,55.25,55.53,55.25,55.38,6964,18995
02/15/1991,55.46,55.46,55.14,55.15,4825,17800
02/19/1991,55.19,55.4,55.19,55.27,6706,15866
02/20/1991,55.32,55.41,55.2,55.21,4724,15130
02/21/1991,55.19,55.34,55.09,55.16,4989,13988
02/22/1991,55.09,55.16,55.02,55.09,5157,12575
02/25/1991,55.2,55.26,55.09,55.23,4905,27649
02/26/1991,55.4,55.5,55.25,55.38,9731,28858
02/27/1991,55.36,55.43,55.26,55.27,8161,31091
02/28/1991,55.3,55.7,55.28,55.68,10142,32908
03/01/1991,55.73,56.32,55.72,56.17,17121,34745
03/04/1991,56.17,56.93,56.17,56.83,16909,38237
03/05/1991,56.65,56.84,56.62,56.83,12508,39761
03/06/1991,56.84,56.89,56.5,56.58,7514,39896
03/07/1991,56.53,56.99,56.41,56.59,12008,40574
03/08/1991,56.45,56.83,56.45,56.82,4204,40528
03/11/1991,56.69,56.69,56.35,56.38,9471,39807
03/12/1991,56.38,56.41,55.98,56.03,14809,37959
03/13/1991,56.14,56.18,55.82,55.84,9037,36237
03/14/1991,55.84,55.99,55.48,55.49,13137,34710
03/15/1991,55.52,55.67,55.36,55.41,9561,33907
03/18/1991,55.45,55.85,55.38,55.8,9136,34407
03/19/1991,55.85,55.93,55.6,55.84,9291,35416
03/20/1991,55.84,56.02,55.56,55.58,9939,34831
03/21/1991,55.5,55.62,55.34,55.48,9109,33869
03/22/1991,55.55,55.7,55.46,55.51,5264,33709
03/25/1991,55.5,55.5,55.01,55.02,8571,32833
03/26/1991,54.91,55,54.55,54.57,13554,32052
03/27/1991,54.57,54.85,54.57,54.69,5929,31657
03/28/1991,54.7,54.95,54.7,54.93,3954,30583
04/01/1991,55.05,55.7,55,55.65,10629,29695
04/02/1991,55.45,55.6,55.25,55.28,5825,28512
04/03/1991,55.28,55.65,55.28,55.31,7206,28074
04/04/1991,55.28,55.38,55.04,55.18,6245,28780
04/05/1991,55.21,55.6,55.2,55.56,5845,27854
04/08/1991,55.65,55.99,55.65,55.75,6910,27230
04/09/1991,55.65,55.65,55.25,55.33,5300,25866
04/10/1991,55.33,55.47,55.33,55.43,3040,25487
04/11/1991,55.3,55.51,55.11,55.46,6293,25954
04/12/1991,55.43,55.55,55.23,55.36,3222,25376
04/15/1991,55.45,55.6,55.19,55.2,3344,24523
04/16/1991,55.17,55.33,55.08,55.16,4364,24104
04/17/1991,55.18,55.21,54.95,54.98,5587,21998
04/18/1991,54.99,55.1,54.89,55.01,4360,20723
04/19/1991,55.03,55.07,54.85,55.03,4563,20003
04/22/1991,55.08,55.15,54.88,54.89,4573,18752
04/23/1991,54.86,55.09,54.82,55.04,8090,26745
04/24/1991,55.16,55.16,54.75,54.78,11892,28150
04/25/1991,54.79,54.96,54.69,54.7,8107,29862
04/26/1991,54.69,54.99,54.67,54.92,9672,30952
04/29/1991,54.86,54.86,54.19,54.2,24388,35803
04/30/1991,54.31,54.38,54,54.02,11599,36084
05/01/1991,53.97,54.29,53.97,54.09,7227,35746
05/02/1991,54.22,54.35,54.11,54.12,7005,36401
05/03/1991,54.05,54.05,53.82,53.84,9612,36683
05/06/1991,53.92,54.32,53.89,54.16,7120,36506
05/07/1991,54.19,54.19,53.84,54.08,8880,36210
05/08/1991,54.02,54.13,53.82,53.95,7753,36684
05/09/1991,53.94,54.14,53.91,54.07,5062,37152
05/10/1991,53.97,53.99,53.44,53.46,10991,36916
05/13/1991,53.46,53.64,53.45,53.51,6271,36209
05/14/1991,53.46,53.5,53.19,53.25,7504,35714
05/15/1991,53.25,53.44,53.17,53.19,5148,35372
05/16/1991,53.24,53.42,53.19,53.25,5759,34433
05/17/1991,53.25,53.34,53.19,53.26,5450,33805
05/20/1991,53.28,53.39,53.04,53.05,6589,32714
05/21/1991,53.09,53.33,53.05,53.29,8017,32132
05/22/1991,53.39,53.79,53.33,53.5,10161,31520
05/23/1991,53.49,53.78,53.47,53.77,7609,29715
05/24/1991,53.78,53.89,53.36,53.39,6842,29092
05/28/1991,53.37,53.52,53.22,53.49,8004,28424
05/29/1991,53.52,53.58,53.21,53.34,7400,29770
05/30/1991,53.32,53.55,53.21,53.44,7163,30485
05/31/1991,53.49,53.81,53.49,53.75,7857,29926
06/03/1991,53.74,54.24,53.65,54.05,11364,28285
06/04/1991,54.04,54.04,53.59,53.61,8884,27197
06/05/1991,53.66,53.68,53.46,53.5,6134,26834
06/06/1991,53.54,53.56,53.36,53.36,6507,27290
06/07/1991,53.36,53.53,53.29,53.42,5499,27528
06/10/1991,53.41,53.44,53.04,53.22,9320,26405
06/11/1991,53.3,53.43,53.24,53.31,7414,25173
06/12/1991,53.49,53.58,52.99,53.15,7710,24189
06/13/1991,53.14,53.17,52.86,53.01,6773,23409
06/14/1991,52.98,53.08,52.65,52.67,5532,23635
06/17/1991,52.68,52.78,52.51,52.58,7185,23531
06/18/1991,52.64,52.92,52.64,52.85,7607,21971
06/19/1991,52.89,52.94,52.67,52.72,5747,21515
06/20/1991,52.76,52.92,52.69,52.9,6717,20481
06/21/1991,52.91,53,52.57,52.65,8142,18677
06/24/1991,52.72,52.8,52.63,52.77,3546,17638
06/25/1991,52.85,52.92,52.66,52.7,3483,18197
06/26/1991,52.72,52.93,52.68,52.73,5875,19452
06/27/1991,52.65,52.65,52.4,52.46,7987,20641
06/28/1991,52.25,52.25,51.52,51.78,9706,21031
07/01/1991,52,52.08,51.78,52,4290,21086
07/02/1991,52.17,52.25,51.94,52.02,7291,20787
07/03/1991,52.05,52.05,51.82,51.9,6386,21269
07/05/1991,51.85,51.94,51.66,51.67,5052,20601
07/08/1991,51.63,51.7,51.36,51.42,5688,19876
07/09/1991,51.52,51.75,51.44,51.51,6075,19458
07/10/1991,51.43,51.65,51.34,51.42,5436,19216
07/11/1991,51.47,51.48,51.36,51.37,4279,19144
07/12/1991,51.4,51.65,51.33,51.52,4343,18921
07/15/1991,51.7,51.8,51.58,51.59,4355,18429
07/16/1991,51.75,52,51.74,51.99,6338,18736
07/17/1991,52.05,52.35,51.93,51.96,9149,18136
07/18/1991,51.8,51.8,51.47,51.59,6559,17247
07/19/1991,51.5,51.67,51.45,51.5,6054,17440
07/22/1991,51.55,51.89,51.55,51.71,7760,16790
07/23/1991,52.04,52.59,52.04,52.48,3674,16901
07/24/1991,52.19,52.56,51.89,52.07,7228,18398
07/25/1991,52.16,52.71,52.16,52.35,4534,19003
07/26/1991,52.32,53.35,52.29,53.35,6074,19267
07/29/1991,54.04,54.85,54.04,54.56,7766,19332
07/30/1991,54.04,54.34,53.9,53.94,9270,19608
07/31/1991,53.74,54.84,53.58,54.45,9733,20032
08/01/1991,54.69,55.45,54.57,55.11,9118,21182
08/02/1991,55.12,56.01,54.99,55.65,8092,20614
08/05/1991,54.95,55.34,54.69,54.7,6343,20464
08/06/1991,53.99,54.2,53.62,54.05,5032,20554
08/07/1991,54.34,54.44,53.55,53.59,4435,20760
08/08/1991,53.34,53.66,52.94,53.01,5804,19675
08/09/1991,53.04,53.26,53.04,53.08,2794,19719
08/12/1991,53.19,53.36,53.12,53.15,3793,19250
08/13/1991,52.79,52.84,52.24,52.57,5445,17809
08/14/1991,52.59,52.7,52.2,52.24,3870,17447
08/15/1991,52.19,52.64,52.14,52.5,2659,16956
08/16/1991,52.49,52.72,52.4,52.5,3025,16418
08/19/1991,51.56,52.24,51.5,52.21,6712,15164
08/20/1991,52.26,52.46,52.1,52.17,5153,14570
08/21/1991,52.99,53.14,52.64,53.08,3635,14052
08/22/1991,52.69,53.3,52.64,53.01,4127,13969
08/23/1991,52.86,53.06,52.85,52.91,3591,14659
08/26/1991,53.41,53.58,53.09,53.45,2073,14635
08/27/1991,53.26,53.27,52.88,52.88,2050,14860
08/28/1991,52.92,53.19,52.77,52.8,2834,15513
08/29/1991,52.71,53,52.61,52.73,4488,15826
08/30/1991,52.86,53.2,52.77,52.98,5272,14870
09/03/1991,52.88,53.24,52.76,52.89,3964,14569
09/04/1991,52.91,52.99,52.7,52.95,3080,14717
09/05/1991,53.06,53.21,52.91,53,3106,14569
09/06/1991,53,53.35,52.99,53.29,3914,15422
09/09/1991,53.26,53.26,53.01,53.22,2325,15005
09/10/1991,53.16,53.16,52.95,52.99,4812,14451
09/11/1991,53.11,53.2,53.04,53.19,4478,14074
09/12/1991,53.26,53.91,53.19,53.48,5645,13898
09/13/1991,53.59,53.59,53.21,53.21,5383,13981
09/16/1991,53.34,53.59,53.26,53.52,2667,13670
09/17/1991,53.53,53.74,53.49,53.62,2852,13110
09/18/1991,53.58,53.94,53.58,53.87,3008,12595
09/19/1991,53.56,53.71,53.46,53.47,4527,12117
09/20/1991,53.86,53.86,53.41,53.47,3079,11924
09/23/1991,53.23,53.38,52.99,53.36,6453,29966
09/24/1991,53.32,53.66,53.26,53.54,9729,30114
09/25/1991,53.65,53.65,53.38,53.45,5886,30425
09/26/1991,53.4,53.4,52.83,52.94,11250,30234
09/27/1991,52.89,52.96,52.74,52.77,12641,30164
09/30/1991,52.69,52.89,52.64,52.65,12386,31126
10/01/1991,52.68,52.8,52.56,52.63,15640,30982
10/02/1991,52.88,53.08,52.83,52.96,14763,30315
10/03/1991,52.86,52.86,52.43,52.52,13878,31324
10/04/1991,52.54,52.77,52.44,52.55,8183,30900
10/07/1991,52.55,52.55,52.21,52.31,12435,30810
10/08/1991,52.33,52.53,52.19,52.48,8979,31114
10/09/1991,52.38,52.48,52.28,52.36,8633,30471
10/10/1991,52.36,52.78,52.34,52.7,12019,28734
10/11/1991,51.9,52,51.7,51.82,14802,27923
10/14/1991,51.85,52,51.79,51.94,7203,27687
10/15/1991,51.98,52.16,51.93,52.14,7420,27566
10/16/1991,52.08,52.11,51.92,51.93,7391,27637
10/17/1991,52.08,52.17,51.93,51.93,7778,26186
10/18/1991,51.9,52.33,51.89,52.32,8120,26936
10/21/1991,52.28,52.31,51.94,52.01,8227,26795
10/22/1991,52.05,52.23,51.96,52.12,6218,26315
10/23/1991,52.07,52.13,51.98,51.99,4775,25539
10/24/1991,51.95,52.12,51.85,51.88,5168,25734
10/25/1991,51.88,51.89,51.52,51.6,7206,25894
10/28/1991,51.56,51.82,51.53,51.8,7259,27215
10/29/1991,51.77,52.08,51.73,51.91,8827,25950
10/30/1991,51.9,52.03,51.59,51.61,6635,25102
10/31/1991,51.73,52.01,51.73,51.77,5511,24689
11/01/1991,51.76,51.86,51.72,51.8,2066,24860
11/04/1991,51.82,51.85,51.55,51.69,3754,24641
11/05/1991,51.76,51.95,51.73,51.74,4088,24228
11/06/1991,51.64,51.67,51.34,51.38,7761,24743
11/07/1991,51.35,51.38,51.1,51.22,6919,24998
11/08/1991,51.25,51.39,51.24,51.29,3424,24969
11/11/1991,51.26,51.26,50.94,51.09,6375,25868
11/12/1991,51.06,51.16,51.03,51.11,4510,24993
11/13/1991,51.25,51.34,51.13,51.25,4789,24289
11/14/1991,51.28,51.57,51.26,51.46,11161,24009
11/15/1991,51.68,51.68,51.28,51.29,6019,23007
11/18/1991,51.25,51.48,51.14,51.46,4473,21711
11/19/1991,51.48,51.55,51.32,51.37,4724,20281
11/20/1991,51.38,51.55,51.27,51.29,3804,19364
11/21/1991,51.26,51.28,50.94,50.98,8779,19119
11/22/1991,51.03,51.48,51.03,51.22,8450,16609
11/25/1991,51.38,51.61,51.35,51.5,6021,19359
11/26/1991,51.51,51.75,51.47,51.55,10138,20049
11/27/1991,51.55,51.7,51.51,51.59,8265,22100
11/29/1991,51.63,51.65,51.34,51.37,5327,21910
12/02/1991,51.28,51.67,51.2,51.63,7416,22095
12/03/1991,51.88,51.96,51.68,51.75,13934,21727
12/04/1991,51.7,52.28,51.68,52.19,18113,22301
12/05/1991,52.21,52.21,51.95,52.12,10868,21446
12/06/1991,52.03,52.07,51.86,51.91,9089,21501
12/09/1991,51.86,51.86,51.51,51.58,9221,20598
12/10/1991,51.63,51.68,51.45,51.47,9619,20583
12/11/1991,51.46,51.78,51.45,51.73,9772,20830
12/12/1991,51.76,51.76,51.28,51.44,11782,19683
12/13/1991,51.44,51.66,51.42,51.59,6127,19582
12/16/1991,51.5,51.65,51.46,51.58,4080,18741
12/17/1991,51.6,51.75,51.56,51.6,3467,18452
12/18/1991,51.55,51.67,51.49,51.58,7141,17632
12/19/1991,51.53,51.64,51.39,51.39,5878,17001
12/20/1991,51.41,51.43,51.28,51.37,4928,16133
12/23/1991,51.35,51.86,51.28,51.82,7482,23345
12/24/1991,51.74,51.85,51.57,51.59,5472,23692
12/26/1991,51.63,51.73,51.11,51.43,8973,25363
12/27/1991,51.51,51.51,51.14,51.16,4814,26086
12/30/1991,51.13,51.13,50.79,50.82,14026,28670
12/31/1991,50.78,50.97,50.78,50.84,9074,29985
01/02/1992,50.79,50.92,50.71,50.72,13226,30129
01/03/1992,50.66,50.91,50.66,50.75,10335,29522
01/06/1992,50.78,51.1,50.78,50.82,11079,28700
01/07/1992,50.86,51.15,50.86,50.93,9980,28887
01/08/1992,50.98,51.16,50.93,51.08,9570,28885
01/09/1992,51.06,51.25,51.04,51.15,10790,29539
01/10/1992,51.11,51.11,50.92,50.97,9842,29484
01/13/1992,51.03,51.04,50.83,50.94,8200,30363
01/14/1992,50.94,51.15,50.73,51.04,12715,30757
01/15/1992,51,51.59,51,51.52,18571,29724
01/16/1992,51.49,51.67,51.47,51.51,12574,28817
01/17/1992,51.51,51.74,51.39,51.54,9246,29010
01/20/1992,51.48,51.66,51.4,51.41,7454,29388
01/21/1992,51.36,51.73,51.29,51.71,10207,29309
01/22/1992,51.73,51.84,51.47,51.56,8215,28980
01/23/1992,51.56,51.56,51.37,51.38,4577,28673
01/24/1992,51.39,51.64,51.34,51.6,5315,28714
01/27/1992,51.51,51.56,51.38,51.43,4854,27901
01/28/1992,51.39,51.63,51.36,51.52,4384,27592
01/29/1992,51.52,51.65,51.41,51.42,4900,27202
01/30/1992,51.42,51.58,51.32,51.44,4842,26699
01/31/1992,51.44,51.5,51.24,51.26,8419,26699
02/03/1992,51.06,51.42,51.04,51.29,9136,25452
02/04/1992,51.11,51.22,51.04,51.06,9130,25454
02/05/1992,51.06,51.13,50.95,51.04,6976,24432
02/06/1992,51.02,51.11,50.94,51.06,6833,25070
02/07/1992,51.03,51.12,50.92,50.99,6370,25180
02/10/1992,50.98,51.1,50.81,51.03,6421,24049
02/11/1992,50.93,51.12,50.75,50.78,8736,22885
02/12/1992,50.78,51.1,50.78,51.07,6540,21692
02/13/1992,51.06,51.21,50.99,51.03,4397,21511
02/14/1992,50.98,51.16,50.97,51.11,3755,20624
02/18/1992,51.16,51.31,51.12,51.3,4038,19731
02/19/1992,51.31,51.55,51.31,51.52,7140,18551
02/20/1992,51.52,51.69,51.45,51.59,5166,16939
02/21/1992,51.64,51.66,51.51,51.64,5906,15441
02/24/1992,51.63,52.09,51.59,51.92,10517,30946
02/25/1992,51.91,51.93,51.78,51.79,8706,32702
02/26/1992,51.72,51.75,51.47,51.54,9761,33454
02/27/1992,51.61,51.69,51.41,51.45,11901,33715
02/28/1992,51.45,51.78,51.45,51.77,11369,34603
03/02/1992,51.88,51.96,51.65,51.91,12396,34558
03/03/1992,51.93,51.93,51.76,51.78,10276,34641
03/04/1992,51.75,52.49,51.68,52.45,20188,36732
03/05/1992,52.41,52.51,52.33,52.46,13277,36713
03/06/1992,52.45,52.95,52.45,52.88,12665,37752
03/09/1992,52.86,52.96,52.73,52.89,10736,38228
03/10/1992,52.92,52.96,52.51,52.7,9305,38778
03/11/1992,52.68,53.12,52.58,52.94,14757,40250
03/12/1992,52.93,52.96,52.64,52.65,10031,37936
03/13/1992,52.57,53.14,52.47,52.84,10962,39090
03/16/1992,52.76,52.76,52.48,52.49,7989,38444
03/17/1992,52.46,52.46,52.21,52.32,10866,37419
03/18/1992,52.37,52.49,52.11,52.2,11502,36367
03/19/1992,52.21,52.22,51.89,52.03,16934,34372
03/20/1992,52.06,52.29,51.52,51.54,14949,33116
03/23/1992,51.51,51.67,51.49,51.62,10100,30521
03/24/1992,51.66,51.8,51.58,51.59,5343,29697
03/25/1992,51.57,51.73,51.44,51.63,6589,28346
03/26/1992,51.51,51.63,51.39,51.5,8156,26915
03/27/1992,51.48,51.58,51.44,51.51,3078,26551
03/30/1992,51.53,51.62,51.47,51.53,5896,26381
03/31/1992,51.55,51.71,51.51,51.59,3680,25759
04/01/1992,51.64,51.65,51.36,51.37,5142,25794
04/02/1992,51.34,51.52,51.26,51.33,4288,24931
04/03/1992,51.33,51.54,51.33,51.36,6519,25005
04/06/1992,51.34,51.42,51.27,51.37,2638,24546
04/07/1992,51.39,51.47,51.21,51.24,4145,23631
04/08/1992,51.24,51.24,51.11,51.11,5824,23148
04/09/1992,51.19,51.25,51.13,51.21,3539,22437
04/10/1992,51.24,51.31,51.14,51.15,4921,21743
04/15/1992,51.15,51.31,51.06,51.28,5268,19005
04/16/1992,51.32,51.34,51.2,51.25,4163,16977
04/20/1992,51.25,51.31,51.16,51.21,2421,16777
04/21/1992,51.24,51.65,51.2,51.61,7467,14699
04/22/1992,51.61,51.61,51.41,51.43,4082,13230
04/23/1992,51.37,51.56,51.27,51.55,7260,29345
04/24/1992,51.54,51.54,51.3,51.34,6325,30143
04/27/1992,51.31,51.46,51.04,51.09,7902,30949
04/28/1992,51.04,51.09,50.96,50.98,12747,32668
04/29/1992,51.01,51.09,50.99,51.02,12379,36605
04/30/1992,51.04,51.17,50.99,51.02,9943,36654
05/01/1992,50.98,51.49,50.93,51.47,20941,36705
05/04/1992,51.46,52.19,51.46,51.9,27032,33986
05/05/1992,51.86,51.98,51.75,51.92,15924,33489
05/06/1992,51.91,51.91,51.69,51.84,14975,32550
05/07/1992,51.94,51.98,51.76,51.9,10457,33270
05/08/1992,51.84,51.88,51.67,51.86,11028,31952
05/11/1992,51.78,52.09,51.75,51.98,8138,31741
05/12/1992,52.08,52.28,52.02,52.25,11740,30889
05/13/1992,52.26,52.69,52.26,52.56,15441,32854
05/14/1992,52.42,52.87,52.37,52.63,14025,33032
05/15/1992,52.74,52.87,52.49,52.5,14184,32912
05/18/1992,52.44,52.78,52.42,52.72,7181,33507
05/19/1992,52.54,52.55,52.21,52.3,13256,32535
05/20/1992,52.29,52.48,52.19,52.37,7349,31485
05/21/1992,52.2,52.2,51.94,51.95,13249,30708
05/22/1992,51.96,52.08,51.96,51.98,4397,30430
05/26/1992,51.98,52.24,51.78,52.23,9818,30616
05/27/1992,52.24,52.55,52.21,52.3,8775,29965
05/28/1992,52.3,52.44,52.2,52.3,5940,29758
05/29/1992,52.29,52.86,52.29,52.73,11199,30472
06/01/1992,53.19,53.73,53.19,53.38,13509,32822
06/02/1992,53.44,53.54,53.2,53.53,11907,34086
06/03/1992,53.36,53.45,53.19,53.26,8804,33650
06/04/1992,53.11,53.36,53.06,53.19,8084,33966
06/05/1992,53.04,53.04,52.69,52.87,9448,34244
06/08/1992,52.93,53.22,52.85,53.19,6825,34351
06/09/1992,53.29,53.73,53.29,53.51,6712,34244
06/10/1992,53.44,53.62,53.39,53.49,6475,33698
06/11/1992,53.52,53.59,53.02,53.17,8003,31613
06/12/1992,53.11,53.19,52.99,53.07,6152,31424
06/15/1992,52.82,52.82,52.07,52.07,14628,28039
06/16/1992,52,52.19,51.84,51.86,10817,25052
06/17/1992,51.94,52.27,51.94,52.19,8284,24251
06/18/1992,52.09,52.24,51.98,52.13,6681,23272
06/19/1992,52.17,52.34,52.04,52.28,5241,21638
06/22/1992,52.27,52.3,51.92,52.05,7243,21157
06/23/1992,51.91,52.19,51.88,52.15,4901,16750
06/24/1992,52.18,52.33,51.96,52.06,4367,16690
06/25/1992,52.12,52.39,52.11,52.29,5608,17455
06/26/1992,52.38,52.4,52.26,52.27,5656,17079
06/29/1992,52,52.15,51.65,52.09,13201,18341
06/30/1992,52.05,52.14,51.97,51.99,8443,18808
07/01/1992,51.48,52.1,51.48,52.04,12194,20228
07/02/1992,52.04,52.04,51.65,51.66,11764,19939
07/06/1992,51.2,51.3,51.01,51.07,15998,19942
07/07/1992,51.05,51.22,51.02,51.14,7241,20138
07/08/1992,51.09,51.31,51.09,51.21,9340,19029
07/09/1992,51.23,51.26,51.06,51.09,7963,18346
07/10/1992,51.13,51.27,51.07,51.18,6995,18011
07/13/1992,51,51,50.8,50.87,8819,17109
07/14/1992,50.85,50.92,50.68,50.69,7919,16669
07/15/1992,50.67,50.81,50.61,50.62,6286,15820
07/16/1992,50.64,50.69,50.34,50.38,6473,15100
07/17/1992,50.38,50.6,50.13,50.14,6492,14948
07/20/1992,50.05,50.32,50.02,50.15,4480,14229
07/21/1992,50.2,50.3,50.13,50.25,5990,12987
07/22/1992,50.3,50.44,50.23,50.34,5043,12237
07/23/1992,50.32,50.41,50.11,50.12,4637,20267
07/24/1992,50.13,50.13,49.96,49.97,3544,19296
07/27/1992,49.98,50.2,49.92,50.09,2633,19415
07/28/1992,50.11,50.27,50.11,50.18,2932,20118
07/29/1992,50.19,50.32,50.11,50.15,5584,20323
07/30/1992,50.17,50.2,49.89,49.94,8453,21034
07/31/1992,50.15,50.2,49.73,49.74,5602,21726
08/03/1992,49.77,49.83,49.59,49.71,2935,21318
08/04/1992,49.75,49.81,49.59,49.73,2748,21104
08/05/1992,49.71,49.74,49.53,49.55,4184,19668
08/06/1992,49.52,49.64,49.48,49.49,2221,19144
08/07/1992,49.35,49.36,49.18,49.19,3616,17943
08/10/1992,49.19,49.3,49.16,49.22,2506,17580
08/11/1992,49.32,49.37,49.28,49.36,3241,16739
08/12/1992,49.36,49.39,49.22,49.27,3909,16524
08/13/1992,49.3,49.5,49.3,49.42,2817,16323
08/14/1992,49.52,49.59,49.37,49.48,4080,15519
08/17/1992,49.52,49.72,49.48,49.66,2642,15041
08/18/1992,49.57,49.6,49.43,49.59,5034,13495
08/19/1992,49.56,49.58,49.46,49.52,4502,12604
08/20/1992,49.53,49.72,49.48,49.62,3882,11584
08/21/1992,49.65,49.75,49.48,49.54,4832,11027
08/24/1992,49.64,49.71,49.56,49.65,2251,16816
08/25/1992,49.81,50.08,49.76,50.02,3395,17951
08/26/1992,49.98,50.08,49.81,49.83,1556,18001
08/27/1992,49.75,49.75,49.48,49.5,3398,18709
08/28/1992,49.41,49.46,49.34,49.43,6608,19192
08/31/1992,49.36,49.36,49.24,49.25,7231,19659
09/01/1992,49.28,49.46,49.16,49.17,9004,19744
09/02/1992,49.31,49.43,49.23,49.28,6615,19765
09/03/1992,49.38,49.68,49.34,49.53,7419,19280
09/04/1992,49.54,50.03,49.54,49.99,7879,18749
09/08/1992,50.06,50.22,49.92,50.03,7805,17940
09/09/1992,50.06,50.07,49.8,49.82,6074,17779
09/10/1992,49.78,49.88,49.75,49.87,6149,16690
09/11/1992,49.81,49.9,49.69,49.83,3681,16429
09/14/1992,49.8,49.8,49.57,49.73,3930,15958
09/15/1992,49.86,50.57,49.86,50.56,5197,15261
09/16/1992,50.36,50.48,50.01,50.28,6872,14281
09/17/1992,50.26,50.42,50.01,50.02,4033,13866
09/18/1992,49.98,50,49.64,49.66,3511,14452
09/21/1992,49.62,49.71,49.53,49.66,2889,13797
09/22/1992,49.66,49.69,49.46,49.58,4351,13327
09/23/1992,49.53,49.83,49.48,49.57,7279,28809
09/24/1992,49.67,50.27,49.67,50,11460,29814
09/25/1992,49.99,50.06,49.83,49.87,6095,29728
09/28/1992,49.79,49.82,49.64,49.68,6766,29308
09/29/1992,49.68,49.73,49.55,49.68,12239,29647
09/30/1992,49.71,49.8,49.61,49.63,12673,28692
10/01/1992,49.57,49.57,49.3,49.31,15417,28630
10/02/1992,49.24,49.27,48.92,48.93,16618,31147
10/05/1992,48.87,49.04,48.79,48.86,11827,31637
10/06/1992,48.91,49.18,48.87,49.04,11341,31968
10/07/1992,49.07,49.22,49.05,49.18,9010,31865
10/08/1992,49.12,49.18,49.04,49.1,8429,30702
10/09/1992,49.27,49.49,49.21,49.37,8984,30540
10/12/1992,49.31,49.57,49.25,49.55,8402,29605
10/13/1992,49.61,49.73,49.47,49.69,9666,28586
10/14/1992,49.73,49.99,49.73,49.93,14861,26664
10/15/1992,49.84,49.94,49.65,49.66,7287,25783
10/16/1992,49.66,49.81,49.59,49.67,6699,26194
10/19/1992,49.64,50.19,49.61,50.03,10791,26931
10/20/1992,50.11,50.22,50.01,50.08,8127,26413
10/21/1992,50.08,50.11,49.83,49.87,7393,25258
10/22/1992,49.84,50.11,49.81,49.86,6087,25197
10/23/1992,49.85,49.96,49.75,49.78,6383,24154
10/26/1992,49.76,49.85,49.71,49.72,4359,23661
10/27/1992,49.76,49.78,49.67,49.72,5217,23617
10/28/1992,49.79,49.88,49.55,49.56,6474,22670
10/29/1992,49.54,49.75,49.46,49.73,5501,22483
10/30/1992,49.81,50.18,49.81,50.06,11410,23520
11/02/1992,50.19,50.34,49.96,50.18,7472,23460
11/03/1992,50.27,50.38,50.14,50.33,6921,22897
11/04/1992,50.19,50.53,50.15,50.42,8906,23201
11/05/1992,50.31,50.37,50,50.1,6930,22466
11/06/1992,50.19,50.39,50.16,50.37,6239,22703
11/09/1992,50.37,50.37,50.09,50.26,4313,22444
11/10/1992,50.26,50.43,50.25,50.38,5077,22286
11/11/1992,50.29,51.06,50.26,51.03,13617,23733
11/12/1992,51.06,51.18,50.88,51.17,6832,22990
11/13/1992,51.14,51.32,50.92,51.3,6624,22491
11/16/1992,51.31,51.31,51.01,51.03,6093,21335
11/17/1992,51.08,51.22,50.92,51.12,5727,20821
11/18/1992,51.19,51.19,50.91,50.93,4486,19996
11/19/1992,50.86,51.31,50.79,51.29,8708,18877
11/20/1992,51.29,51.29,50.86,50.9,7690,16766
11/23/1992,50.87,51.35,50.78,51.17,11170,24717
11/24/1992,51.15,51.47,51.1,51.44,8799,25912
11/25/1992,51.45,51.45,51.26,51.39,5625,26835
11/27/1992,51.35,51.39,51.15,51.16,7486,28411
11/30/1992,51.05,51.3,50.97,51.06,10872,28316
12/01/1992,50.9,51,50.67,50.99,13717,28065
12/02/1992,50.96,51.23,50.96,51.04,12751,29017
12/03/1992,51.01,51.11,50.86,50.97,11106,28428
12/04/1992,50.96,51.2,50.79,51.18,13008,28636
12/07/1992,51.11,51.11,50.85,50.87,10088,27946
12/08/1992,50.8,50.93,50.69,50.72,10834,27230
12/09/1992,50.69,51.12,50.67,51.1,11343,27452
12/10/1992,51.14,51.34,51,51.32,10678,26626
12/11/1992,51.3,51.45,51.22,51.27,9672,26824
12/14/1992,51.3,51.64,51.3,51.45,9783,27703
12/15/1992,51.45,51.5,51.25,51.36,7831,25821
12/16/1992,51.33,51.34,51.19,51.26,6587,24604
12/17/1992,51.25,51.35,51.1,51.12,8088,22433
12/18/1992,51.09,51.14,50.99,51.09,7278,20768
12/21/1992,51.07,51.31,51,51.27,5844,19174
12/22/1992,51.35,51.38,51.2,51.28,3982,18418
12/23/1992,51.22,51.5,51.22,51.42,7738,32302
12/24/1992,51.44,51.46,51.29,51.36,1930,31506
12/28/1992,51.33,51.57,51.27,51.43,6608,34173
12/29/1992,51.36,51.36,50.82,50.84,13176,35981
12/30/1992,50.84,51.03,50.8,50.88,11209,36050
12/31/1992,50.93,51.01,50.8,50.99,7638,35545
01/04/1993,50.88,51.07,50.8,51.03,11003,35254
01/05/1993,50.86,51.15,50.81,51.14,12263,37419
01/06/1993,51.14,51.3,51.1,51.28,13291,37181
01/07/1993,51.37,51.85,51.31,51.83,24098,40480
01/08/1993,51.81,51.88,51.7,51.78,11869,39802
01/11/1993,51.7,51.91,51.65,51.89,7594,39766
01/12/1993,51.89,52.14,51.89,52.06,13131,39958
01/13/1993,52,52.28,51.92,52.26,12362,40030
01/14/1993,52.2,52.2,51.83,51.86,11957,39953
01/15/1993,51.86,52.02,51.71,51.82,8668,41554
01/18/1993,51.75,51.92,51.63,51.89,5772,39544
01/19/1993,51.88,52.16,51.88,52.07,9724,39708
01/20/1993,52.06,52.06,51.76,51.78,7621,38667
01/21/1993,51.73,51.9,51.68,51.89,6403,37090
01/22/1993,51.89,51.97,51.69,51.76,4393,36534
01/25/1993,51.65,51.68,51.36,51.38,13200,33833
01/26/1993,51.37,51.5,51.23,51.38,7850,31404
01/27/1993,51.35,51.75,51.35,51.73,7664,30549
01/28/1993,51.72,51.74,51.03,51.06,11364,30018
01/29/1993,51.1,51.2,50.96,51.06,7033,29273
02/01/1993,51.05,51.32,50.85,51.3,8679,27069
02/02/1993,51.3,51.36,51.05,51.22,5907,26597
02/03/1993,51.18,51.25,51.01,51.08,5014,25848
02/04/1993,51.15,51.15,50.97,51,4534,25520
02/05/1993,51.01,51.02,50.65,50.68,11995,25051
02/08/1993,50.64,50.8,50.6,50.67,6126,23876
02/09/1993,50.78,51.03,50.78,50.96,4217,22868
02/10/1993,50.98,51.16,50.94,51.09,5696,21838
02/11/1993,51.05,51.12,50.89,50.95,5916,22128
02/12/1993,50.92,51.11,50.79,51.1,4809,21170
02/16/1993,51.08,51.28,50.93,51.26,7578,20853
02/17/1993,51.27,51.3,51.16,51.26,2259,20310
02/18/1993,51.33,51.35,51.03,51.07,5075,19909
02/19/1993,51,51.2,51,51.1,3698,18764
02/22/1993,51.03,51.11,50.85,50.86,5408,17926
02/23/1993,50.9,51.14,50.83,51.04,8307,27991
02/24/1993,51.05,51.11,50.91,50.92,8751,27789
02/25/1993,50.85,50.85,50.62,50.81,14237,29024
02/26/1993,50.78,51.25,50.78,51.17,10670,29726
03/01/1993,51.25,51.65,51.16,51.63,19174,32145
03/02/1993,51.62,51.62,51.38,51.46,14072,33428
03/03/1993,51.37,51.7,51.36,51.54,12137,33697
03/04/1993,51.53,51.86,51.39,51.78,14618,33891
03/05/1993,51.75,51.75,51.46,51.5,11346,32607
03/08/1993,51.45,51.67,51.15,51.17,12953,32242
03/09/1993,51.1,51.28,51.1,51.21,8759,31812
03/10/1993,51.22,51.44,51.17,51.22,8705,31695
03/11/1993,51.25,51.33,51.04,51.16,10581,31731
03/12/1993,51.13,51.25,50.9,50.92,9183,31076
03/15/1993,50.9,51.06,50.8,50.81,8510,30396
03/16/1993,50.87,51.03,50.86,51.01,6066,30541
03/17/1993,51.1,51.3,51.08,51.2,7956,31275
03/18/1993,51.27,51.45,51.17,51.21,9877,30581
03/19/1993,51.26,51.35,51.1,51.32,5635,30918
03/22/1993,51.23,51.23,51.03,51.05,4807,30752
03/23/1993,51.09,51.45,51.09,51.32,7827,31321
03/24/1993,51.29,51.39,51.22,51.36,3677,31156
03/25/1993,51.4,51.47,51.01,51.02,9790,30521
03/26/1993,51.01,51.03,50.78,50.91,12211,28487
03/29/1993,50.91,51.05,50.85,50.86,5908,28733
03/30/1993,50.86,50.92,50.72,50.75,6366,27749
03/31/1993,50.75,50.97,50.71,50.93,4766,26857
04/01/1993,51.05,51.29,50.99,51.25,7649,26536
04/02/1993,51.25,51.4,51.13,51.38,4628,25717
04/05/1993,51.34,51.45,51.11,51.42,4458,25988
04/06/1993,51.38,51.54,51.3,51.34,6973,25608
04/07/1993,51.28,51.79,51.25,51.77,6249,25682
04/08/1993,51.68,51.83,51.62,51.66,5141,24851
04/12/1993,51.7,51.75,51.41,51.47,5062,24121
04/13/1993,51.52,51.56,51.3,51.44,4019,23326
04/14/1993,51.44,51.55,51.33,51.47,2839,22614
04/15/1993,51.46,51.62,51.34,51.35,2369,21980
04/16/1993,51.33,51.54,51.26,51.29,2673,21268
04/19/1993,51.33,51.34,51.14,51.15,5541,20322
04/20/1993,51.16,51.23,51.01,51.15,6513,18393
04/21/1993,51.15,51.23,51.1,51.18,1966,17432
04/22/1993,51.13,51.2,51.05,51.11,4220,16196
04/23/1993,51.15,51.18,51.08,51.11,3516,28661
04/26/1993,51.12,51.46,51.04,51.45,8676,30346
04/27/1993,51.47,51.47,51.14,51.19,9354,31643
04/28/1993,51.26,51.29,50.99,51.12,11594,32768
04/29/1993,51.12,51.15,50.88,50.93,17471,35018
04/30/1993,50.94,51,50.79,50.81,12496,34958
05/03/1993,50.92,50.99,50.77,50.92,11445,35122
05/04/1993,50.94,50.94,50.74,50.78,10730,36025
05/05/1993,50.79,51.02,50.74,50.76,12093,36630
05/06/1993,50.79,50.97,50.75,50.83,9182,36986
05/07/1993,50.9,51.15,50.87,51.12,14241,34989
05/10/1993,51.02,51.2,50.97,51.19,6400,35141
05/11/1993,51.21,51.4,51.11,51.21,13435,33668
05/12/1993,51.17,51.46,51.14,51.16,8791,33714
05/13/1993,51.15,51.19,50.89,50.9,9251,33555
05/14/1993,50.93,51.11,50.9,51.01,5066,33285
05/17/1993,50.99,51.13,50.93,50.98,4821,33179
05/18/1993,51,51.26,51,51.22,6221,33352
05/19/1993,51.32,51.38,50.93,50.94,9876,33273
05/20/1993,50.99,51.21,50.9,51.16,7598,32256
05/21/1993,51.16,51.27,51.08,51.18,3755,31776
05/24/1993,51.19,51.35,51.18,51.26,5155,31089
05/25/1993,51.22,51.34,51.15,51.26,6306,30012
05/26/1993,51.29,51.44,51.26,51.41,9021,30017
05/27/1993,51.42,51.42,51.22,51.28,7125,29723
05/28/1993,51.28,51.32,51.14,51.16,5923,29478
06/01/1993,51.16,51.18,50.77,50.79,16415,29231
06/02/1993,50.72,50.8,50.49,50.54,19424,29295
06/03/1993,50.58,50.72,50.54,50.55,7872,29529
06/04/1993,50.58,50.64,50.3,50.46,9268,29140
06/07/1993,50.52,50.58,50.4,50.53,5251,28166
06/08/1993,50.58,50.68,50.54,50.57,6292,28215
06/09/1993,50.54,50.67,50.5,50.63,2513,27832
06/10/1993,50.61,50.65,50.45,50.48,5592,26728
06/11/1993,50.51,50.51,50.19,50.25,6659,26980
06/14/1993,50.22,50.32,50.15,50.22,4672,26101
06/15/1993,50.24,50.37,49.94,49.96,8276,26813
06/16/1993,49.96,50.16,49.94,50.1,5203,26159
06/17/1993,50.27,51.03,50.27,50.78,17367,21977
06/18/1993,50.8,51.26,50.8,51.21,10249,20256
06/21/1993,51.42,52.2,51.42,51.89,16730,17890
06/22/1993,51.67,51.92,51.59,51.8,6644,16423
06/23/1993,52.25,52.3,51.85,51.9,8745,22876
06/24/1993,52,52.15,51.84,52.08,4517,22720
06/25/1993,52.01,52.08,51.87,51.96,4563,23172
06/28/1993,52.1,52.12,51.85,51.91,4167,24149
06/29/1993,52,52.7,52,52.51,14282,25353
06/30/1993,52.75,53.48,52.66,53.46,18115,26937
07/01/1993,53,54.2,52.9,53.84,14189,27776
07/02/1993,53.95,54.04,53.46,53.55,11363,27166
07/06/1993,54.1,54.55,54.1,54.55,10815,26818
07/07/1993,54.7,54.75,53.95,54.62,11165,26092
07/08/1993,54.55,54.8,54.2,54.38,10070,26033
07/09/1993,55.25,55.35,54.2,54.42,12182,26744
07/12/1993,54.43,54.45,53.5,54.08,9700,26768
07/13/1993,53.85,54.34,53.65,54.07,9999,26307
07/14/1993,53.95,54.19,53.83,54.18,7963,26572
07/15/1993,54.55,54.8,53.95,53.95,9657,26055
07/16/1993,53.95,54.52,53.77,54.43,8221,25654
07/19/1993,55.25,55.43,54.27,54.31,6942,24948
07/20/1993,54.3,54.48,53.97,54.32,5426,24124
07/21/1993,54.45,54.45,53.9,54.09,7085,23215
07/22/1993,54.1,54.32,53.98,54.25,4399,20927
07/23/1993,54.35,54.5,54.05,54.15,3173,16574
07/26/1993,53.9,54,53.2,53.37,3203,16894
07/27/1993,53.35,53.57,53.2,53.31,7302,19582
07/28/1993,53.25,53.27,52.6,52.77,9326,21623
07/29/1993,52.77,52.95,52.68,52.84,6818,22977
07/30/1993,52.79,53.08,52.79,52.84,9878,22989
08/02/1993,52.85,53.8,52.85,53.77,10879,23348
08/03/1993,53.75,53.97,53.65,53.94,7594,23685
08/04/1993,53.95,53.96,53.53,53.54,7299,23529
08/05/1993,53.53,53.77,53.1,53.19,8648,23050
08/06/1993,53.22,53.5,52.93,53.49,7018,22185
08/09/1993,53.5,53.57,53.13,53.28,5363,21688
08/10/1993,53.35,53.35,53.11,53.24,3843,21269
08/11/1993,53.25,53.49,53.25,53.43,7310,20667
08/12/1993,53.43,53.65,52.55,52.67,12878,19079
08/13/1993,52.75,52.8,52.5,52.74,6113,18494
08/16/1993,52.73,52.73,52.33,52.46,7651,17932
08/17/1993,52.5,52.7,52.5,52.68,6095,17674
08/18/1993,52.75,52.99,52.68,52.68,5703,17122
08/19/1993,52.7,52.95,52.6,52.8,3991,16569
08/20/1993,52.9,53.03,52.82,52.98,3642,15824
08/23/1993,53.04,53.3,53.02,53.29,1756,12584
08/24/1993,53.34,53.44,52.9,53.01,2674,13074
08/25/1993,53.07,53.09,52.84,52.94,1825,13531
08/26/1993,52.92,53.16,52.74,52.75,3375,15514
08/27/1993,52.74,53.34,52.44,53.24,5898,16875
08/30/1993,53.27,53.59,53,53.27,3646,17885
08/31/1993,53.27,53.27,52.69,53.01,8822,17843
09/01/1993,53.01,53.01,52.77,52.78,7616,18348
09/02/1993,52.87,53.09,52.78,52.97,8064,18006
09/03/1993,53.09,53.26,52.98,53.2,8187,18192
09/07/1993,53.26,53.29,52.49,52.5,12197,17083
09/08/1993,52.66,52.84,52.6,52.69,7458,16569
09/09/1993,52.74,52.76,52.51,52.57,7206,15574
09/10/1993,52.49,52.49,51.96,52.02,13301,15353
09/13/1993,52.14,52.52,52.11,52.35,5435,14676
09/14/1993,52.32,52.35,52.08,52.23,5205,13506
09/15/1993,52.25,52.47,52.14,52.33,7401,12544
09/16/1993,52.36,52.7,52.21,52.53,5318,12666
09/17/1993,52.74,53.02,52.69,52.92,3040,12102
09/20/1993,52.64,52.93,52.57,52.91,5861,11739
09/21/1993,53.04,53.04,52.5,52.65,5056,10869
09/22/1993,52.79,52.96,52.64,52.87,3342,10130
09/23/1993,53.24,53.78,53.15,53.76,18329,30751
09/24/1993,53.82,53.82,53.53,53.58,9443,32109
09/27/1993,53.77,53.86,53.21,53.37,10768,31900
09/28/1993,53.44,53.54,53.04,53.33,12353,31399
09/29/1993,53.19,53.19,52.72,52.9,13780,31417
09/30/1993,53.14,53.14,52.79,52.88,8966,32200
10/01/1993,52.86,52.86,52.12,52.24,21321,32842
10/04/1993,52.04,52.04,51.66,51.82,21614,31424
10/05/1993,51.79,51.99,51.77,51.9,7518,30190
10/06/1993,51.97,52.02,51.73,51.8,10090,29499
10/07/1993,51.78,51.99,51.71,51.8,8140,28852
10/08/1993,51.8,51.88,51.62,51.66,9498,29479
10/11/1993,51.74,51.82,51.61,51.65,4988,29613
10/12/1993,51.68,51.93,51.64,51.88,10182,30195
10/13/1993,51.99,51.99,51.55,51.66,10036,30550
10/14/1993,51.66,51.94,51.63,51.8,7710,30582
10/15/1993,51.79,51.84,51.67,51.71,7158,29814
10/18/1993,51.71,52.11,51.71,52.06,10925,30003
10/19/1993,52.12,52.29,51.85,52.13,11971,29774
10/20/1993,52.1,52.18,52.01,52.13,4372,29760
10/21/1993,52.17,52.41,52.01,52.34,7479,29217
10/22/1993,52.39,52.42,52.21,52.22,6142,29042
10/25/1993,52.16,52.44,52.05,52.29,6920,28735
10/26/1993,52.29,52.51,52.16,52.29,8811,28139
10/27/1993,52.51,52.72,52.43,52.48,9324,27943
10/28/1993,52.48,52.53,52.34,52.35,5256,27975
10/29/1993,52.33,52.67,52.31,52.63,7571,28384
11/01/1993,52.69,52.8,52.31,52.46,11816,26817
11/02/1993,52.52,52.71,52.51,52.53,8824,26081
11/03/1993,52.57,52.79,52.46,52.68,6556,25954
11/04/1993,52.71,53.05,52.65,53.01,10137,25553
11/05/1993,53.14,53.25,53.03,53.13,8154,24618
11/08/1993,53.06,53.06,52.57,52.61,8701,24482
11/09/1993,52.69,52.87,52.66,52.8,5122,23115
11/10/1993,53.69,53.8,53.69,53.8,3233,23027
11/11/1993,54.21,55.09,54.21,54.92,18619,23257
11/12/1993,54.74,54.99,54.57,54.96,5240,22631
11/15/1993,54.99,55.33,54.86,55.12,6761,22231
11/16/1993,55.1,55.1,54.7,54.78,6348,21436
11/17/1993,54.77,55.39,54.73,55.36,6925,20593
11/18/1993,55.37,56.14,55.08,55.73,9406,19679
11/19/1993,55.65,55.89,55.54,55.86,5648,18945
11/22/1993,55.82,55.82,55.41,55.56,6086,16784
11/23/1993,55.51,55.62,55.25,55.55,7716,23766
11/24/1993,55.73,55.91,55.64,55.8,9392,25184
11/26/1993,55.96,56.07,55.78,56,8938,27785
11/29/1993,56.06,56.06,55.64,55.9,8954,28753
11/30/1993,55.76,55.76,55.28,55.3,14591,28448
12/01/1993,55.32,55.62,55.12,55.21,14581,31295
12/02/1993,55.23,55.76,55.01,55.74,11264,31443
12/03/1993,55.61,56.01,55.61,55.79,10908,27188
12/06/1993,55.69,55.89,55.58,55.8,5462,26877
12/07/1993,56.01,56.29,55.76,56.25,11608,26736
12/08/1993,56.31,56.4,56.16,56.3,10487,26543
12/09/1993,56.21,56.43,55.88,55.97,7170,26036
12/10/1993,56.05,56.65,56.01,56.63,17266,26560
12/13/1993,56.46,56.51,56.17,56.32,7942,24418
12/14/1993,56.66,56.96,56.53,56.94,9942,26938
12/15/1993,56.98,57,56.61,56.76,8426,21929
12/16/1993,56.76,57.24,56.68,57.17,6659,21689
12/17/1993,57.31,57.63,57.2,57.62,6388,19999
12/20/1993,57.54,57.68,57.36,57.59,8237,18755
12/21/1993,57.6,57.97,57.58,57.89,6816,18163
12/22/1993,58.26,58.63,58.11,58.22,7491,16594
12/23/1993,58.09,58.22,58,58.2,5152,42408
12/27/1993,58.3,58.56,58.11,58.27,7727,43234
12/28/1993,58.15,58.29,57.94,58.26,6712,44178
12/29/1993,58.27,58.53,58.14,58.43,9512,45704
12/30/1993,58.62,58.87,58.58,58.77,8210,47478
01/03/1994,58.67,58.87,58.3,58.81,11238,47917
01/04/1994,58.72,58.91,58.3,58.35,10713,46982
01/05/1994,58.19,58.48,58.12,58.35,10723,47582
01/06/1994,58.62,58.77,58.47,58.48,9116,46749
01/07/1994,58.35,58.35,57.74,57.94,14834,44040
01/10/1994,57.72,57.77,57.49,57.64,11368,41962
01/11/1994,57.7,58.07,57.55,58.05,9420,42609
01/12/1994,58,58.25,58,58.16,7835,42065
01/13/1994,59.16,59.16,58.9,59.16,15585,43366
01/14/1994,59.24,59.84,59.17,59.65,13021,44351
01/17/1994,59.57,59.65,59.1,59.54,11748,44137
01/18/1994,59.82,59.92,59.09,59.55,15012,44898
01/19/1994,59.35,59.6,59.22,59.43,7994,45406
01/20/1994,59.12,59.22,58.58,58.92,19895,42442
01/21/1994,58.87,58.97,58.42,58.59,12641,40378
01/24/1994,58.37,59.02,58.28,58.99,9793,40698
01/25/1994,58.95,58.95,58.6,58.93,9523,37870
01/26/1994,58.95,59.16,58.75,58.93,8407,37548
01/27/1994,59.27,59.27,58.77,58.81,11505,36954
01/28/1994,58.62,58.62,57.89,57.94,15589,34007
01/31/1994,57.97,58.11,57.8,58.1,9314,32151
02/01/1994,58.15,58.44,58.09,58.14,6542,32348
02/02/1994,58.05,58.19,57.68,58.15,12609,32006
02/03/1994,58.07,58.19,57.67,57.69,9557,30875
02/04/1994,57.47,57.49,57.18,57.32,16048,29306
02/07/1994,57.27,57.41,57.15,57.26,7170,28892
02/08/1994,57.2,57.29,56.97,57,9607,27473
02/09/1994,56.97,57.47,56.95,57.42,9673,26767
02/10/1994,57.49,57.6,57.43,57.55,5854,25699
02/11/1994,57.64,58.02,57.21,57.79,11740,26445
02/14/1994,57.85,57.89,57.59,57.61,3919,25131
02/15/1994,57.47,57.55,57.18,57.19,6374,23557
02/16/1994,57.15,57.49,56.98,57.48,5922,22845
02/17/1994,57.55,57.71,57.29,57.35,5793,23071
02/18/1994,57.3,57.55,57.18,57.43,3200,22339
02/22/1994,57.33,57.76,57.12,57.71,5761,20508
02/23/1994,57.79,58.04,57.7,57.71,11081,31916
02/24/1994,57.8,58.2,57.73,58,11168,33244
02/25/1994,57.75,58.14,57.68,58.11,13761,35237
02/28/1994,58,58.15,57.89,58.07,8551,36572
03/01/1994,58.2,58.33,57.95,58.19,9583,38483
03/02/1994,58.05,58.1,57.74,57.78,11876,39089
03/03/1994,57.67,57.67,57.19,57.39,14927,36258
03/04/1994,57.35,57.39,57.17,57.18,5892,35539
03/07/1994,57.15,57.35,56.97,57.13,9656,35887
03/08/1994,57.16,57.35,57.03,57.15,6453,35409
03/09/1994,57.1,57.53,57.03,57.52,8316,35809
03/10/1994,57.54,57.65,57.31,57.47,7602,34657
03/11/1994,57.23,57.3,57.08,57.22,7890,33361
03/14/1994,57.26,57.83,57.26,57.56,10062,33450
03/15/1994,57.45,57.64,57.3,57.59,5950,33483
03/16/1994,57.59,58.24,57.59,58.2,12727,34803
03/17/1994,58.15,58.33,57.97,58.01,6966,34432
03/18/1994,57.93,58.37,57.91,58.16,6386,33748
03/21/1994,58.13,58.35,57.98,58.21,8164,33621
03/22/1994,58.23,58.43,58.01,58.02,8141,33021
03/23/1994,58.24,58.58,58.15,58.52,9431,32848
03/24/1994,58.57,58.57,58.31,58.41,5992,32973
03/25/1994,58.35,58.37,58.05,58.23,7088,32574
03/28/1994,58.13,58.33,58.05,58.08,4647,32429
03/29/1994,58.13,58.13,57.91,57.93,5225,31184
03/30/1994,57.89,58.23,57.86,58.2,5126,30154
03/31/1994,58.3,58.3,57.89,57.92,7480,29424
04/04/1994,57.73,57.73,56.92,56.92,13836,25840
04/05/1994,56.99,56.99,56.26,56.63,20384,25832
04/06/1994,56.7,56.89,56.67,56.86,5184,24217
04/07/1994,56.9,56.99,56.63,56.67,5362,24121
04/08/1994,56.63,56.77,56.38,56.46,6027,23887
04/11/1994,56.5,56.96,56.36,56.63,5461,23639
04/12/1994,56.73,56.94,56.73,56.93,2801,23073
04/13/1994,57,57.12,56.78,56.85,4196,23425
04/14/1994,56.85,56.98,56.4,56.44,4221,21850
04/15/1994,56.4,56.6,56.21,56.38,3792,21276
04/18/1994,56.43,56.69,56.29,56.66,4296,21904
04/19/1994,56.86,57.4,56.86,57.16,4880,21067
04/20/1994,57.2,57.39,56.93,57.38,3774,19781
04/21/1994,57.25,57.35,57.15,57.26,3747,18887
04/22/1994,57.3,57.34,56.85,56.87,5245,17946
04/25/1994,56.77,57.52,56.73,57.49,11963,37192
04/26/1994,57.49,57.72,57.42,57.6,19602,37050
04/28/1994,57.65,57.78,57.55,57.66,10094,36947
04/29/1994,57.75,58.13,57.7,58.1,15100,38603
05/02/1994,58.05,58.05,57.61,57.83,11215,40021
05/03/1994,57.77,57.87,57.38,57.54,11209,39774
05/04/1994,57.4,57.75,57.25,57.66,9671,41050
05/05/1994,57.72,57.72,57.2,57.25,10704,39321
05/06/1994,57.22,57.61,57.22,57.46,9044,39005
05/09/1994,57.39,57.65,57.29,57.48,5617,38539
05/10/1994,57.6,57.84,57.43,57.6,8469,38414
05/11/1994,57.6,58.01,57.6,57.85,11006,39241
05/12/1994,57.87,58.27,57.76,58.16,9818,39519
05/13/1994,58.08,58.2,57.91,58.16,7368,39191
05/16/1994,58.15,59,58.02,58.75,15136,43336
05/17/1994,58.55,58.83,58.55,58.8,10908,44620
05/18/1994,58.96,59.76,58.88,59.67,23218,49757
05/19/1994,59.4,59.5,59.08,59.09,12196,49736
05/20/1994,58.9,59.17,58.8,59.02,8276,49206
05/23/1994,59.3,60.02,59.3,59.71,11487,48575
05/24/1994,59.05,59.07,58.3,58.43,15687,45660
05/25/1994,58.45,58.52,56.95,56.98,29024,36886
05/26/1994,56.9,57.17,56.6,56.94,18749,32507
05/27/1994,56.97,57.29,56.93,57.12,8135,29224
05/31/1994,58.12,58.12,57.5,57.56,12842,27324
06/01/1994,57.4,58.03,57.3,57.85,8908,25697
06/02/1994,57.5,57.9,57.4,57.87,6546,25353
06/03/1994,57.7,57.73,56.95,57.08,9654,25359
06/06/1994,56.6,56.84,56.08,56.09,13430,24871
06/07/1994,56.12,56.44,56.03,56.39,10050,24077
06/08/1994,56.42,56.78,56.36,56.65,7045,23050
06/09/1994,56.7,56.99,56.7,56.82,3881,22536
06/10/1994,56.92,57.05,56.67,56.82,5854,21820
06/13/1994,56.5,56.95,56.42,56.9,4357,21458
06/14/1994,56.88,56.97,56.64,56.69,5002,21326
06/15/1994,57.25,57.6,57,57.01,7600,19935
06/16/1994,57.25,57.4,56.97,57.04,5992,18465
06/17/1994,57.27,57.54,57.23,57.33,4278,18067
06/20/1994,56.85,56.95,56.38,56.44,5346,16204
06/21/1994,56.3,56.84,56.23,56.74,5788,14910
06/22/1994,56.75,56.75,56.13,56.18,4146,14319
06/23/1994,56.15,56.34,56.07,56.17,3568,16228
06/24/1994,56.13,56.24,55.89,56,4657,15772
06/27/1994,55.87,56.04,55.5,55.55,4960,16139
06/28/1994,55.92,56.47,55.84,56.24,5145,16346
06/29/1994,55.97,56.07,55.76,55.81,6321,17915
06/30/1994,55.49,55.95,55.37,55.55,7228,18177
07/01/1994,55.52,55.52,54.62,54.84,9159,18214
07/05/1994,54.52,54.52,53.84,53.84,7015,19513
07/06/1994,53.92,54.07,53.33,53.49,6551,19747
07/07/1994,53.57,53.97,53.57,53.85,4377,19902
07/08/1994,54.17,54.32,53.89,54.14,5714,20025
07/11/1994,54.19,54.19,53.76,53.78,4240,20275
07/12/1994,53.55,53.65,53.17,53.59,7875,20867
07/13/1994,53.77,53.92,53.68,53.86,4459,20469
07/14/1994,53.9,54.09,53.35,53.46,6567,20105
07/15/1994,53.56,53.84,53.44,53.81,4608,19579
07/18/1994,53.97,54.07,53.82,54.02,3210,19245
07/19/1994,53.92,53.92,53.33,53.59,6655,19338
07/20/1994,53.62,53.67,53.04,53.12,6780,18285
07/21/1994,53.15,53.32,52.8,53.16,7976,16475
07/22/1994,53.47,53.55,53.25,53.34,2375,15551
07/25/1994,53.36,53.51,53.29,53.37,3385,20631
07/26/1994,53.48,53.5,53.03,53.48,5625,21208
07/27/1994,53.48,53.51,52.85,52.92,6871,20347
07/28/1994,52.92,53.16,52.88,53.04,6870,22442
07/29/1994,53.16,53.26,53.04,53.09,4363,22869
08/01/1994,52.91,52.99,52.48,52.98,5103,23108
08/02/1994,52.96,53.12,52.74,52.92,3471,22716
08/03/1994,52.79,53.01,52.66,52.9,3680,22586
08/04/1994,52.76,53.07,52.66,53.05,5324,22987
08/05/1994,53.04,53.71,52.99,53.66,5514,22168
08/08/1994,53.61,53.88,53.51,53.55,4906,21407
08/09/1994,53.56,53.71,53.21,53.35,3760,20482
08/10/1994,53.39,53.4,53.13,53.19,4080,20038
08/11/1994,53.06,53.67,52.86,53.5,4193,20239
08/12/1994,53.44,53.56,53.24,53.49,3654,20471
08/15/1994,53.31,53.31,53.01,53.07,2470,20197
08/16/1994,53.16,53.22,53.09,53.13,1236,20235
08/17/1994,53.14,53.4,53,53.33,3169,19991
08/18/1994,53.41,53.51,53.33,53.48,2714,19774
08/19/1994,53.61,53.68,53.51,53.6,3906,18604
08/22/1994,53.61,53.79,53.29,53.48,5680,18171
08/23/1994,53.45,53.63,53.43,53.56,2175,15747
08/24/1994,53.53,54.01,53.53,53.92,2595,15839
08/25/1994,53.97,54.07,53.8,53.97,2240,15568
08/26/1994,53.93,54.21,53.88,54.15,3149,15015
08/29/1994,54.03,54.03,53.86,54.02,1999,15708
08/30/1994,54.12,54.18,53.83,53.91,4079,16352
08/31/1994,53.96,54.13,53.82,54.11,4563,16432
09/01/1994,54.13,54.36,54.02,54.33,4145,16883
09/02/1994,54.33,54.56,54.33,54.5,3318,17662
09/06/1994,54.53,55.1,54.53,54.81,3915,16551
09/07/1994,54.83,55.12,54.83,55.04,4236,16374
09/08/1994,55.13,55.23,55.03,55.09,3761,16375
09/09/1994,55.03,55.18,54.9,55.16,3572,16538
09/12/1994,54.9,55.65,54.8,55.61,5520,17565
09/13/1994,55.58,55.86,55.49,55.59,4980,17095
09/14/1994,55.59,55.59,55.46,55.57,2540,17446
09/15/1994,55.45,55.47,54.88,55.09,8518,18295
09/16/1994,55.18,55.18,54.26,54.65,5608,17486
09/19/1994,54.44,54.73,54.33,54.37,3765,17057
09/20/1994,54.43,54.68,54.26,54.47,2910,17225
09/21/1994,54.48,54.55,54.11,54.2,4762,16654
09/22/1994,54.5,54.53,54.04,54.3,3916,16794
09/23/1994,54.39,54.88,54.34,54.66,11364,37991
09/26/1994,54.73,54.87,54.51,54.86,6006,38257
09/27/1994,54.83,54.92,54.63,54.72,5713,38024
09/28/1994,54.62,54.62,54.32,54.41,7887,38770
09/29/1994,54.37,54.37,54.12,54.13,9820,38779
09/30/1994,54.01,54.13,53.84,53.85,11499,39425
10/03/1994,53.81,53.87,53.51,53.63,12388,38659
10/04/1994,53.57,53.59,53.16,53.31,16843,38838
10/05/1994,53.21,53.43,53.15,53.41,12653,38958
10/06/1994,53.21,53.48,53.11,53.45,12504,39171
10/07/1994,53.44,53.62,53.37,53.44,9166,39546
10/10/1994,53.37,53.59,53.2,53.57,7133,39152
10/11/1994,53.59,53.88,53.56,53.74,9849,37071
10/12/1994,53.71,54.08,53.71,53.97,11962,36907
10/13/1994,54.07,54.21,53.9,53.96,9513,35133
10/14/1994,54.01,54.34,53.95,54.31,9831,35316
10/17/1994,54.32,55.01,54.32,54.74,14063,33862
10/18/1994,54.79,55.07,54.66,55.05,14028,31909
10/19/1994,54.99,54.99,54.75,54.92,8859,31373
10/20/1994,55.01,55.54,54.92,55.52,15295,33135
10/21/1994,55.59,55.77,55.42,55.75,10461,33483
10/24/1994,55.59,55.94,55.37,55.92,11331,33743
10/25/1994,55.97,56.03,55.57,55.6,11125,35250
10/26/1994,55.56,55.77,55.5,55.71,7336,34508
10/27/1994,55.79,56.46,55.79,56.27,20532,37437
10/28/1994,56.24,56.61,56.11,56.34,14308,39044
10/31/1994,56.27,56.27,55.36,55.45,19082,35046
11/01/1994,55.48,55.74,55.32,55.53,11526,33593
11/02/1994,55.52,56.23,55.52,56.13,12180,34898
11/03/1994,56.16,56.74,56.11,56.66,12704,37148
11/04/1994,56.81,57.18,56.79,57.03,12869,38845
11/07/1994,57.04,57.28,56.75,56.96,9841,37426
11/08/1994,56.91,57.57,56.75,57.42,10120,37876
11/09/1994,57.47,57.96,57.09,57.89,11274,36296
11/10/1994,57.99,57.99,57.54,57.57,7793,35268
11/11/1994,57.84,58.16,57.09,57.16,10057,35429
11/14/1994,57.14,57.49,57.06,57.4,5611,35299
11/15/1994,57.09,58.16,56.94,58.07,12612,35870
11/16/1994,58.07,58.23,57.67,58.1,8098,34245
11/17/1994,58.34,58.59,57.99,58.54,8423,33083
11/18/1994,58.44,58.44,58.14,58.36,6481,30996
11/21/1994,58.14,58.2,57.77,58,5998,30905
11/22/1994,57.79,58.04,57.54,58,15189,28494
11/23/1994,57.94,58,57.59,57.93,8214,30526
11/25/1994,58.09,58.41,57.97,58.4,5394,32395
11/28/1994,58.54,58.97,58.44,58.79,11067,34891
11/29/1994,58.74,58.97,58.66,58.94,8297,36551
11/30/1994,58.59,58.69,58.19,58.37,9696,36148
12/01/1994,58.39,58.62,57.85,58.02,10512,36191
12/02/1994,58.44,58.84,58.27,58.76,7229,36279
12/05/1994,58.69,59.2,58.51,59.13,7656,37107
12/06/1994,58.99,58.99,58.48,58.57,8618,35733
12/07/1994,58.44,58.87,58.24,58.35,10005,35510
12/08/1994,58.35,58.37,57.69,58.01,14046,33865
12/09/1994,58.17,58.17,57.91,58,5868,33318
12/12/1994,57.94,57.94,57.56,57.89,8122,33063
12/13/1994,57.99,58.57,57.99,58.15,12320,33693
12/14/1994,57.94,58.27,57.84,58.23,6997,33878
12/15/1994,57.99,58.44,57.99,58.42,6236,33408
12/16/1994,58.39,58.72,58.34,58.69,9138,33070
12/19/1994,58.74,58.91,58.24,58.46,11688,32327
12/20/1994,58.31,58.49,58.11,58.33,12916,30601
12/21/1994,58.14,58.17,57.95,58.06,8990,28404
12/22/1994,58.24,58.62,58.19,58.58,10018,26490
12/23/1994,58.6,59.58,58.57,59.58,12432,39872
12/27/1994,59.73,60.03,59.44,59.99,12477,43490
12/28/1994,60.01,60.23,59.63,59.73,11809,45533
12/29/1994,59.68,60.03,59.51,59.98,9864,46445
12/30/1994,60.06,60.18,59.83,60,6098,46409
01/03/1995,60.03,60.03,59.25,59.48,11745,46468
01/04/1995,59.43,59.88,59.36,59.63,7827,47511
01/05/1995,59.53,59.78,59.25,59.66,9729,46686
01/06/1995,59.33,59.38,59.13,59.26,9944,45747
01/09/1995,59.18,59.18,58.81,58.88,12493,44972
01/10/1995,58.68,58.73,58.28,58.54,22867,41809
01/11/1995,58.51,58.8,58.4,58.76,9843,39711
01/12/1995,58.78,58.88,58.56,58.79,10233,38991
01/13/1995,58.68,58.68,58.18,58.39,16853,38490
01/16/1995,58.28,58.51,57.85,58.02,15249,36348
01/17/1995,58.23,58.51,58.15,58.4,11146,37428
01/18/1995,58.38,58.56,58.26,58.51,8904,37877
01/19/1995,58.42,58.53,58.29,58.47,8870,38716
01/20/1995,58.45,58.48,58.03,58.04,10971,38315
01/23/1995,57.93,58.43,57.64,58.41,16687,37380
01/24/1995,58.48,58.53,57.99,58.2,10590,36636
01/25/1995,58.2,58.43,58.1,58.14,8518,36391
01/26/1995,58.23,58.43,58.22,58.39,8893,36780
01/27/1995,58.45,58.87,58.43,58.66,12106,37177
01/30/1995,58.58,58.65,58.35,58.63,6366,36988
01/31/1995,58.59,58.72,58.42,58.43,7159,35791
02/01/1995,58.33,58.4,58.12,58.21,9290,36394
02/02/1995,58.2,58.58,58.06,58.54,8698,35802
02/03/1995,58.58,58.67,57.89,58.18,12952,36027
02/06/1995,58.23,58.48,58.05,58.41,6939,35123
02/07/1995,58.46,58.57,58.3,58.35,5480,34750
02/08/1995,58.33,58.47,58.03,58.39,9836,34624
02/09/1995,58.36,58.67,58.36,58.62,7036,35012
02/10/1995,58.72,59.08,58.66,59.01,13556,34624
02/13/1995,59.04,59.17,58.91,59.03,5766,32903
02/14/1995,59.03,59.41,59.01,59.35,9145,32119
02/15/1995,59.48,59.72,59.33,59.61,6791,29333
02/16/1995,59.33,59.52,59.18,59.51,7621,27932
02/17/1995,59.43,59.51,59.13,59.17,5188,26914
02/21/1995,59.1,59.17,58.93,59.13,5580,25242
02/22/1995,59.08,59.27,58.95,58.97,6805,23337
02/23/1995,58.83,58.95,58.69,58.89,16900,104480
02/24/1995,58.91,59.51,58.91,59.38,29498,107883
02/27/1995,59.53,59.57,59.16,59.18,22192,107532
02/28/1995,59.08,59.28,58.95,59.05,19802,106305
03/01/1995,58.95,59.28,58.89,59.18,18128,104981
03/02/1995,59.28,59.47,59.11,59.44,21415,104388
03/03/1995,59.43,59.5,59.24,59.45,6272,38857
03/06/1995,59.58,60.45,59.47,60.4,23192,43713
03/07/1995,60.23,60.43,60.05,60.16,13494,44675
03/08/1995,60.08,60.08,59.83,59.88,6895,45064
03/09/1995,59.73,60.16,59.73,60.05,7269,45108
03/10/1995,59.93,60.03,59.68,59.73,8157,44777
03/13/1995,59.68,60.11,59.53,60.07,9662,43440
03/14/1995,60.01,60.14,59.33,59.55,16851,42002
03/15/1995,59.78,59.88,59.54,59.55,11023,41572
03/16/1995,59.48,59.48,58.7,58.81,22959,35651
03/17/1995,58.98,59.12,58.87,59,10272,33879
03/20/1995,58.96,59.43,58.89,59.28,11358,32498
03/21/1995,59.23,59.31,59.03,59.28,10201,31212
03/22/1995,59.1,59.27,58.88,58.9,10584,30195
03/23/1995,58.9,59.33,58.84,59.29,6661,29681
03/24/1995,59.23,59.29,59.05,59.13,4866,29963
03/27/1995,59.1,59.23,58.48,59.21,11980,29622
03/28/1995,59.1,59.1,58.83,58.87,5459,29373
03/29/1995,58.96,58.96,58.53,58.58,8596,28268
03/30/1995,58.38,58.65,58.3,58.52,6877,28027
03/31/1995,58.56,58.76,58.2,58.22,10123,28284
04/03/1995,58.13,58.28,58.08,58.12,9184,26638
04/04/1995,58.15,58.36,58.06,58.09,7738,25304
04/05/1995,58.1,58.36,58.05,58.26,5172,26165
04/06/1995,58.31,58.55,58.24,58.52,5581,25759
04/07/1995,58.73,59.03,58.73,58.93,6208,25784
04/10/1995,58.78,58.96,58.7,58.9,3505,25227
04/11/1995,59.1,59.28,58.83,59.01,7694,23506
04/12/1995,58.93,58.93,58.53,58.56,7930,22907
04/13/1995,58.56,58.62,57.99,58.24,9051,22584
04/17/1995,58.22,58.38,58.1,58.23,3964,21514
04/18/1995,58.28,58.29,57.78,57.79,7715,20975
04/19/1995,57.81,57.97,57.73,57.75,5308,19686
04/20/1995,57.83,58.07,57.83,57.92,4114,18305
04/21/1995,57.96,58.13,57.95,58.02,2511,17627
04/24/1995,58.1,58.26,58.03,58.21,7449,34167
04/25/1995,58.25,58.43,58.21,58.27,12020,35561
04/26/1995,58.33,58.33,58.12,58.17,10428,37127
04/27/1995,58.1,58.26,58.05,58.17,7041,38023
04/28/1995,58.26,58.85,58.22,58.69,21923,35581
05/01/1995,58.75,59.52,58.71,59.5,22940,32616
05/02/1995,59.5,59.5,59.23,59.36,12490,31193
05/03/1995,59.23,59.23,58.65,58.76,12657,30662
05/04/1995,58.8,58.99,58.6,58.62,6732,31414
05/05/1995,58.48,58.49,57.75,57.96,21453,30273
05/08/1995,58.03,58.24,57.56,57.59,17069,33529
05/09/1995,57.65,57.96,57.57,57.93,13501,34359
05/10/1995,57.95,58.04,57.82,57.92,7439,33679
05/11/1995,57.96,57.96,57.56,57.66,7348,34892
05/12/1995,57.55,57.65,57.4,57.64,10937,36173
05/15/1995,57.6,57.72,57.44,57.55,6532,35587
05/16/1995,57.5,57.78,57.34,57.76,9474,36532
05/17/1995,57.95,57.95,57.5,57.52,10900,36201
05/18/1995,57.58,58.52,57.53,58.52,19866,32155
05/19/1995,58.45,58.45,57.98,58.12,12656,30212
05/22/1995,58.15,59.4,58.15,58.98,29412,27591
05/23/1995,59.1,59.35,58.73,58.82,15275,24794
05/24/1995,58.8,59.25,58.74,59.19,11852,24321
05/25/1995,59.2,59.28,58.99,59.04,7637,24250
05/26/1995,59.1,59.8,59.06,59.77,14950,26646
05/30/1995,59.35,59.35,58.85,59,9855,26792
05/31/1995,58.95,59.03,58.62,58.66,9335,26699
06/01/1995,58.75,59.1,58.75,58.96,8050,25653
06/02/1995,59.18,59.28,58.67,58.74,7749,26270
06/05/1995,58.65,59.34,58.52,58.87,11847,26187
06/06/1995,58.96,59.35,58.93,59.32,8672,26045
06/07/1995,59.28,59.6,59.02,59.55,7921,25652
06/08/1995,59.65,59.8,59.16,59.41,6863,25374
06/09/1995,59.38,59.44,59.02,59.08,6136,24139
06/12/1995,58.93,58.93,58.12,58.2,17042,20123
06/13/1995,58.28,58.7,58.26,58.67,9355,19127
06/14/1995,58.6,58.97,58.55,58.93,7058,18031
06/15/1995,59.05,59.35,58.97,59.19,7054,17448
06/16/1995,59.09,59.28,58.93,59.19,5013,16587
06/19/1995,59.55,60.19,59.55,60.19,9263,17334
06/20/1995,60.19,61.15,60.19,60.71,10525,16979
06/21/1995,60.25,60.8,60.1,60.77,5907,16437
06/22/1995,60.55,60.64,60.25,60.38,4649,15318
06/23/1995,60.22,60.46,59.96,60.38,3984,18468
06/26/1995,59.82,60.08,59.58,59.8,3379,18364
06/27/1995,59.76,59.96,59.61,59.67,5022,19504
06/28/1995,59.81,59.94,59.66,59.88,5178,19935
06/29/1995,59.89,59.98,59.36,59.43,6266,19684
06/30/1995,59.46,59.55,58.81,58.84,7140,18465
07/03/1995,59.31,59.64,59.26,59.42,3850,18381
07/05/1995,59.43,60.28,59.39,60.27,6720,19372
07/06/1995,60.56,61.27,60.56,61.23,9167,18942
07/07/1995,60.91,61.03,60.71,60.96,4582,18316
07/10/1995,61.21,61.51,60.41,60.54,6205,17865
07/11/1995,60.41,60.76,60.26,60.65,5020,17820
07/12/1995,61.16,61.21,60.81,60.82,4977,17375
07/13/1995,60.91,61.02,60.56,60.6,5017,17351
07/14/1995,60.51,60.84,60.51,60.72,4573,17551
07/17/1995,61.46,61.71,61.21,61.24,7415,16257
07/18/1995,61.04,61.14,60.83,60.84,4811,15091
07/19/1995,60.56,60.64,59.91,59.99,8310,13482
07/20/1995,60.01,60.19,59.96,60,4910,13063
07/21/1995,60.36,60.49,60.21,60.47,4265,11906
07/24/1995,60.39,60.39,60.04,60.3,2895,13498
07/25/1995,60.49,60.61,60.37,60.4,2899,13245
07/26/1995,60.26,60.49,60.12,60.41,4121,13200
07/27/1995,60.47,60.49,59.69,60.02,4140,13976
07/28/1995,59.95,60.05,59.86,59.93,3752,14895
07/31/1995,59.74,59.74,59.34,59.63,4702,14790
08/01/1995,59.69,59.69,59.43,59.52,3051,15139
08/02/1995,59.62,59.64,59.18,59.26,6606,14789
08/03/1995,59.26,59.49,59.26,59.45,3655,14768
08/04/1995,59.54,59.54,58.99,59.08,7305,15433
08/07/1995,59.07,59.19,58.9,59.16,2200,15162
08/08/1995,59.34,59.39,59.21,59.33,4189,15147
08/09/1995,59.32,59.46,59.24,59.33,2548,15350
08/10/1995,59.29,59.33,59.19,59.25,2804,15098
08/11/1995,58.92,59.24,58.84,59.2,2795,15415
08/14/1995,59.34,59.59,59.26,59.34,2120,15142
08/15/1995,59.24,59.24,59.02,59.19,3223,14791
08/16/1995,59.27,59.54,59.15,59.17,2841,13947
08/17/1995,59.17,59.43,59.11,59.42,1664,13753
08/18/1995,59.64,59.84,59.43,59.45,4197,13779
08/21/1995,59.55,59.82,59.49,59.76,3365,12860
08/22/1995,59.74,59.74,59.29,59.3,3276,12159
08/23/1995,59.26,59.29,59.13,59.13,2026,11341
08/24/1995,59.07,59.28,59.01,59.16,3970,12512
08/25/1995,59.19,59.19,58.98,59,2184,12973
08/28/1995,59.23,59.41,59.1,59.1,1943,12841
08/29/1995,59.13,59.34,59.09,59.17,3074,13719
08/30/1995,59.18,59.45,59.11,59.13,3828,13487
08/31/1995,59.34,59.36,59.2,59.25,2660,13580
09/01/1995,59.38,59.48,59.22,59.23,3123,13088
09/05/1995,59.19,59.29,58.71,58.76,3608,14032
09/06/1995,58.96,58.98,58.75,58.87,5225,14720
09/07/1995,58.95,58.99,58.83,58.92,3230,14223
09/08/1995,58.91,59.11,58.79,59.01,3550,14209
09/11/1995,58.96,59.03,58.87,58.97,1977,13961
09/12/1995,58.87,59.24,58.67,59.13,2303,13933
09/13/1995,59.09,59.1,58.82,58.87,2659,13584
09/14/1995,58.84,58.95,58.69,58.87,1970,13537
09/15/1995,59.07,59.26,58.96,59.01,3158,13396
09/18/1995,59.91,60.01,59.73,59.95,6542,12087
09/19/1995,59.81,59.91,59.49,59.66,4164,10927
09/20/1995,59.66,59.69,59.46,59.49,3591,10433
09/21/1995,59.73,59.89,59.61,59.68,3221,9174
09/22/1995,59.51,59.56,59.21,59.23,3096,8424
09/25/1995,59.62,59.62,59.11,59.26,9738,37938
09/26/1995,59.26,59.53,59.25,59.38,5394,37328
09/27/1995,59.34,59.55,59.23,59.49,7463,37338
09/28/1995,59.64,59.66,59.51,59.58,9168,37052
09/29/1995,59.76,59.99,59.72,59.81,8450,38085
10/02/1995,59.76,59.89,59.53,59.62,7965,38182
10/03/1995,59.58,59.66,59.42,59.59,4319,37268
10/04/1995,59.72,59.81,59.59,59.63,7321,38865
10/05/1995,59.63,59.78,59.54,59.67,6961,39307
10/06/1995,59.82,60.09,59.74,59.97,10413,40264
10/09/1995,59.94,60.05,59.83,60.02,4696,40760
10/10/1995,60.05,60.26,59.94,60.17,12118,42917
10/11/1995,60.41,60.59,60.24,60.26,21252,48306
10/12/1995,60.21,60.25,59.76,59.78,10811,46886
10/13/1995,59.76,59.85,59.44,59.52,17527,41696
10/16/1995,59.57,59.78,59.57,59.61,9585,39525
10/17/1995,59.56,59.7,59.36,59.4,11590,37225
10/18/1995,59.41,59.63,59.34,59.58,7029,36215
10/19/1995,59.66,59.79,59.46,59.74,7688,35540
10/20/1995,59.74,59.86,59.54,59.72,10378,34913
10/23/1995,59.83,59.93,59.47,59.49,5864,34890
10/24/1995,59.49,59.65,59.42,59.5,5755,34613
10/25/1995,59.39,59.56,59.24,59.5,11712,33858
10/26/1995,59.52,59.6,59.16,59.17,7806,33144
10/27/1995,59.17,59.33,59.16,59.26,7002,32920
10/30/1995,59.26,59.5,59.24,59.47,6391,33576
10/31/1995,59.51,59.61,59.36,59.52,7665,34106
11/01/1995,59.49,59.7,59.37,59.58,7605,33856
11/02/1995,59.72,59.85,59.53,59.62,10743,34456
11/03/1995,59.56,59.69,59.44,59.67,5636,33918
11/06/1995,59.57,59.76,59.53,59.62,5422,32853
11/07/1995,59.65,59.65,59.34,59.38,6746,32157
11/08/1995,59.32,59.41,59.19,59.21,5571,31273
11/09/1995,59.23,59.27,58.86,58.88,14960,30048
11/10/1995,58.86,58.94,58.76,58.84,7878,29195
11/13/1995,58.81,58.85,58.57,58.58,8638,27182
11/14/1995,58.56,58.57,58.24,58.28,16329,27887
11/15/1995,58.26,58.49,58.26,58.34,7222,26789
11/16/1995,58.36,58.46,58.22,58.41,5558,24617
11/17/1995,58.46,58.53,58.39,58.42,4077,22485
11/20/1995,58.41,58.57,58.06,58.09,5982,21025
11/21/1995,58.07,58.23,57.98,58.05,6620,17851
11/22/1995,58.06,58.18,58.05,58.15,3672,17526
11/24/1995,58.15,58.2,57.92,57.93,4744,32004
11/27/1995,57.93,57.99,57.67,57.84,7880,32701
11/28/1995,57.96,57.96,57.69,57.72,10265,33349
11/29/1995,57.73,57.87,57.7,57.77,9619,33695
11/30/1995,57.94,58,57.79,57.8,9324,33243
12/01/1995,57.83,57.97,57.77,57.89,7060,32870
12/04/1995,58.03,58.35,58.01,58.08,11022,31495
12/05/1995,57.95,58.24,57.86,58.16,9840,31062
12/06/1995,58.25,58.25,57.95,57.99,7262,30934
12/07/1995,58.05,58.07,57.68,57.74,8643,30382
12/08/1995,57.75,57.8,57.57,57.62,8415,31497
12/11/1995,57.77,57.89,57.47,57.5,8325,31091
12/12/1995,57.55,57.73,57.41,57.62,5742,30722
12/13/1995,57.7,58.15,57.69,57.89,12428,30030
12/14/1995,57.93,58.29,57.92,58.09,9468,28591
12/15/1995,57.97,58,57.77,57.86,7664,26281
12/18/1995,58.25,58.4,58.05,58.11,8371,24593
12/19/1995,58.25,58.49,58.19,58.47,9960,21709
12/20/1995,58.48,58.64,58.23,58.24,6541,20496
12/21/1995,57.94,58.1,57.8,57.85,7022,17506
12/22/1995,57.85,58.09,57.85,58.08,4042,15641
12/26/1995,57.78,58.03,57.74,58.02,4224,34740
12/27/1995,58.02,58.02,57.8,57.85,6370,37042
12/28/1995,57.81,57.93,57.73,57.75,9229,38969
12/29/1995,57.88,57.98,57.71,57.73,7882,40765
01/02/1996,57.81,57.97,57.75,57.82,8093,41474
01/03/1996,57.76,58.03,57.76,57.95,12139,42950
01/04/1996,57.99,57.99,57.58,57.62,14045,43374
01/05/1996,57.48,57.48,57,57.17,24392,45266
01/08/1996,57.03,57.05,56.77,56.79,12001,45942
01/09/1996,56.73,56.96,56.69,56.84,8544,45929
01/10/1996,56.92,56.96,56.55,56.62,9759,45567
01/11/1996,56.56,56.62,56.32,56.57,10246,44686
01/12/1996,56.54,56.88,56.54,56.86,5800,44839
01/15/1996,56.88,56.88,56.66,56.79,4329,45030
01/16/1996,56.83,56.84,56.29,56.4,8262,44567
01/17/1996,56.45,56.56,56.23,56.47,9452,44602
01/18/1996,56.49,56.59,56.25,56.37,5718,44672
01/19/1996,56.46,56.48,56.08,56.17,8931,45563
01/22/1996,56.23,56.28,56.01,56.1,5259,45426
01/23/1996,56.15,56.38,55.98,56.36,7676,44903
01/24/1996,56.43,56.72,56.4,56.5,8935,44494
01/25/1996,56.63,56.7,56.46,56.49,6183,43540
01/26/1996,56.5,56.67,56.5,56.52,6478,43151
01/29/1996,56.58,56.61,56.23,56.25,5747,42189
01/30/1996,56.28,56.73,56.24,56.63,8435,42363
01/31/1996,56.78,57.05,56.66,56.77,13689,39663
02/01/1996,56.78,57.07,56.7,56.92,12237,38021
02/02/1996,56.9,56.92,56.59,56.75,6483,38021
02/05/1996,56.67,56.72,56.46,56.47,3556,37511
02/06/1996,56.45,56.51,56.35,56.5,4233,36553
02/07/1996,56.41,56.72,56.29,56.51,5475,36084
02/08/1996,56.46,56.72,56.46,56.55,3377,36084
02/09/1996,56.7,56.85,56.62,56.79,6695,34382
02/12/1996,56.83,57.18,56.83,56.92,12901,33403
02/13/1996,56.88,56.88,56.71,56.82,4863,31129
02/14/1996,56.88,57.06,56.8,56.82,8618,28432
02/15/1996,56.79,56.86,56.63,56.73,5948,26885
02/16/1996,56.78,56.88,56.47,56.54,8626,25183
02/20/1996,56.53,56.86,56.33,56.83,6431,24343
02/21/1996,56.82,56.91,56.69,56.7,4992,23565
02/22/1996,56.63,56.87,56.58,56.84,9204,19039
02/23/1996,56.88,56.96,56.76,56.78,5840,27098
02/26/1996,56.76,57.01,56.76,56.95,7045,27871
02/27/1996,56.97,56.97,56.67,56.68,10410,30152
02/28/1996,56.51,56.66,56.46,56.51,14468,32672
02/29/1996,56.41,56.62,56.23,56.24,17960,34627
03/01/1996,56.29,56.44,55.82,55.86,20453,34627
03/04/1996,55.81,56.04,55.56,55.84,8970,37056
03/05/1996,55.83,56.08,55.74,55.86,12587,37379
03/06/1996,55.98,56.04,55.87,55.98,9970,37503
03/07/1996,56.03,56.09,55.94,56.03,9027,37577
03/08/1996,56.09,56.14,55.96,55.99,7567,37238
03/11/1996,55.88,56.07,55.82,56.06,6634,37513
03/12/1996,56.1,56.24,56,56.05,9071,37822
03/13/1996,56.1,56.26,56.02,56.24,7620,37583
03/14/1996,56.46,56.64,56.42,56.49,10846,37039
03/15/1996,56.44,56.81,56.35,56.58,14798,34512
03/18/1996,56.51,56.71,56.42,56.64,4594,33936
03/19/1996,56.66,56.66,56.36,56.39,5973,33949
03/20/1996,56.37,56.54,56.34,56.41,5847,34868
03/21/1996,56.45,56.66,56.31,56.52,5017,35398
03/22/1996,56.54,57.11,56.49,57.06,8494,35277
03/25/1996,57.01,57.39,56.76,57.37,15192,33371
03/26/1996,57.29,57.48,57.16,57.2,14142,35277
03/27/1996,57.18,57.31,57.08,57.27,5423,31990
03/28/1996,57.21,57.3,57.15,57.25,4026,31696
03/29/1996,57.44,57.46,57.24,57.39,6546,32011
04/01/1996,57.34,57.77,57.31,57.57,11325,32504
04/02/1996,57.44,57.81,57.44,57.64,5138,31995
04/03/1996,57.56,57.91,57.52,57.82,5446,31462
04/04/1996,57.76,58.79,57.62,57.68,6200,30719
04/08/1996,57.59,58.26,57.56,58.02,6639,29603
04/09/1996,57.91,58.4,57.89,58.19,5474,29023
04/10/1996,58.24,58.89,58.24,58.73,6832,27357
04/11/1996,59.16,59.26,58.41,58.49,7733,25496
04/12/1996,58.39,58.55,58.22,58.49,6264,23219
04/15/1996,58.36,58.54,58.16,58.35,5792,21900
04/16/1996,58.23,58.26,57.93,57.94,4712,20506
04/17/1996,57.86,58.16,57.8,58.15,4110,19554
04/18/1996,58.21,58.86,58.18,58.68,4312,18263
04/19/1996,58.41,58.86,58.41,58.44,3356,18267
04/22/1996,58.61,59.16,58.51,58.78,3537,17065
04/23/1996,58.8,58.86,58.37,58.68,10111,46580
04/24/1996,58.5,58.75,58.27,58.6,9085,47169
04/25/1996,58.77,59.44,58.55,59.04,15695,49060
04/26/1996,58.94,59.21,58.8,59.06,12706,50269
04/29/1996,58.77,59.01,58.57,58.76,14055,52719
04/30/1996,58.62,59.06,58.62,58.96,13649,52719
05/01/1996,59.29,59.7,59.12,59.67,12940,52910
05/02/1996,59.85,60.27,59.47,59.48,15583,53989
05/03/1996,59.47,59.79,59.35,59.45,12568,55041
05/06/1996,59.65,59.8,59.23,59.52,12093,54347
05/07/1996,59.6,59.76,58.71,59.65,8547,54520
05/08/1996,59.87,60.11,59.82,59.86,11919,55186
05/09/1996,59.97,59.99,59.45,59.53,10688,54310
05/10/1996,59.34,59.4,59.07,59.13,10921,54310
05/13/1996,59.27,59.37,58.93,58.96,8715,53071
05/14/1996,58.82,59.14,58.62,59.1,11830,52925
05/15/1996,59.02,59.17,58.77,58.89,10545,52925
05/16/1996,58.87,59.19,58.7,59.15,9969,53086
05/17/1996,59.1,59.32,58.95,59.04,6459,52766
05/20/1996,58.57,58.77,58.07,58.36,18809,47319
05/21/1996,58.42,58.52,58.25,58.33,5288,47319
05/22/1996,58.27,58.49,58.15,58.37,6297,45651
05/23/1996,58.45,58.75,58.36,58.71,9515,45832
05/24/1996,58.82,58.99,58.68,58.95,6380,45419
05/28/1996,59.17,59.25,58.54,58.8,8536,45193
05/29/1996,58.69,58.72,58.08,58.26,15382,42626
05/30/1996,58.27,58.52,58.24,58.42,6410,41404
05/31/1996,58.52,58.6,58.01,58.05,9130,41205
06/03/1996,57.92,57.97,57.26,57.45,18338,37844
06/04/1996,57.59,57.7,57.27,57.3,12371,37844
06/05/1996,57.31,57.48,57.23,57.26,9648,33461
06/06/1996,57.26,57.46,57.12,57.35,8879,32635
06/07/1996,57.45,57.83,57.41,57.8,6809,32593
06/10/1996,58.02,58.32,58.02,58.26,7473,31741
06/11/1996,58.3,58.3,57.86,57.93,8888,30041
06/12/1996,57.86,57.87,57.57,57.67,4773,29691
06/13/1996,57.65,57.82,57.37,57.39,6548,28606
06/14/1996,57.22,57.37,57.12,57.17,6286,27897
06/17/1996,57.37,57.59,57.22,57.28,5209,26289
06/18/1996,57.47,57.81,57.44,57.61,8846,24068
06/19/1996,57.52,57.55,57.4,57.46,6402,23325
06/20/1996,57.37,57.37,56.88,57.04,8517,20796
06/21/1996,57.07,57.41,57.07,57.39,6223,18287
06/24/1996,57.17,57.17,56.84,57.06,4516,18633
06/25/1996,57.04,57.18,56.88,56.9,5021,19169
06/26/1996,56.87,56.87,56.63,56.66,6062,21017
06/27/1996,56.59,56.62,56.42,56.43,12003,22412
06/28/1996,56.59,56.82,56.32,56.63,13341,23015
07/01/1996,56.79,57.25,56.77,57.03,12235,22230
07/02/1996,56.82,56.89,56.73,56.77,9478,22015
07/03/1996,56.67,56.77,56.53,56.65,8216,22015
07/05/1996,56.42,56.47,56.1,56.13,10228,21399
07/08/1996,56.27,56.37,56.04,56.06,7620,21254
07/09/1996,56.12,56.6,56.08,56.39,7366,21379
07/10/1996,56.39,56.82,56.35,56.74,8394,20794
07/11/1996,56.94,57.67,56.92,57.51,10438,19909
07/12/1996,57.72,58.62,57.66,58.02,10302,19263
07/15/1996,57.57,58.14,57.53,57.86,9000,19674
07/16/1996,57.9,57.92,57.15,57.54,5162,18325
07/17/1996,57.16,57.42,57.02,57.11,5805,18507
07/18/1996,56.83,56.87,56.17,56.21,7778,17783
07/19/1996,56.27,56.3,56.07,56.17,7078,16689
07/22/1996,55.77,55.97,55.57,55.89,4024,15652
07/23/1996,56.06,56.3,56.02,56.29,3472,15023
07/24/1996,56.11,56.54,55.79,55.92,2664,14848
07/25/1996,55.64,55.79,55.5,55.79,3074,14661
07/26/1996,55.89,55.96,55.34,55.43,2669,15105
07/29/1996,55.36,55.85,55.26,55.74,5679,16082
07/30/1996,55.84,55.99,55.53,55.55,9054,17404
07/31/1996,55.46,55.7,55.44,55.69,9506,18532
08/01/1996,55.91,56.06,55.85,56.03,7150,19014
08/02/1996,55.92,55.96,55.68,55.71,3207,18256
08/05/1996,55.39,55.89,55.29,55.88,9095,18383
08/06/1996,55.89,56.09,55.66,56.05,4648,18846
08/07/1996,56.06,56.19,55.98,56.05,2949,18786
08/08/1996,56.19,56.52,56.05,56.35,8046,18683
08/09/1996,56.34,56.52,56.17,56.47,5737,18431
08/12/1996,56.94,57.39,56.89,57.18,8496,18147
08/13/1996,57.18,57.18,56.58,56.73,4991,17912
08/14/1996,56.76,57.09,56.74,56.77,7287,17190
08/15/1996,56.96,56.99,56.52,56.52,4612,16608
08/16/1996,56.42,56.64,56.32,56.35,2846,16608
08/19/1996,55.99,56.21,55.86,56.18,4773,16655
08/20/1996,56.23,56.44,56.16,56.39,3688,16625
08/21/1996,56.44,56.5,56.32,56.36,3631,15989
08/22/1996,56.22,56.36,56.07,56.23,5063,15038
08/23/1996,56.17,56.41,56.11,56.14,1838,14268
08/26/1996,56.13,56.58,56.08,56.49,6153,14391
08/27/1996,56.47,56.82,56.46,56.78,3715,14170
08/28/1996,56.78,56.85,56.32,56.34,4270,15027
08/29/1996,56.3,56.61,56.11,56.44,9842,15688
08/30/1996,56.57,56.59,56.35,56.58,7670,15053
09/03/1996,56.7,56.88,56.53,56.57,6953,14644
09/04/1996,56.41,56.5,56.16,56.24,4828,14399
09/05/1996,56.38,56.55,56.3,56.54,6414,13616
09/06/1996,56.48,56.73,56.34,56.72,6551,13985
09/09/1996,56.43,56.7,56.43,56.59,5524,14427
09/10/1996,56.68,56.87,56.62,56.82,7409,13933
09/11/1996,56.78,56.96,56.39,56.61,8512,14343
09/12/1996,56.63,57.1,56.58,57.01,4230,14083
09/13/1996,56.93,56.96,56.74,56.79,3558,14294
09/16/1996,56.63,56.68,56.19,56.47,5893,13951
09/17/1996,56.63,56.68,56.38,56.42,4035,14431
09/18/1996,56.33,56.34,56.11,56.23,5034,13960
09/19/1996,56.33,56.53,55.99,56.09,3918,13141
09/20/1996,56.06,56.34,56.04,56.28,2931,12965
09/23/1996,56.23,56.23,56.06,56.21,5431,47028
09/24/1996,56.09,56.09,55.92,55.97,7945,46375
09/25/1996,56.04,56.09,55.94,55.97,8537,46210
09/26/1996,55.92,55.96,55.6,55.63,16561,47522
09/27/1996,55.76,55.77,55.49,55.51,12940,49100
09/30/1996,55.04,55.19,54.79,54.83,23001,49100
10/01/1996,54.69,55.09,54.49,54.91,19599,51781
10/02/1996,55.24,55.29,54.64,54.67,13522,54884
10/03/1996,54.77,54.81,54.45,54.53,14657,54884
10/04/1996,54.44,54.56,54.24,54.27,15455,52117
10/07/1996,54.29,54.6,54.29,54.5,8575,52089
10/08/1996,54.5,54.56,54.37,54.41,7001,51801
10/09/1996,54.46,54.54,54.34,54.52,7087,52152
10/10/1996,54.59,54.59,54.16,54.24,15082,52847
10/11/1996,53.59,53.71,53.24,53.25,17211,50952
10/14/1996,53.28,53.67,53.19,53.59,14689,50574
10/15/1996,53.69,53.78,53.5,53.73,6355,49075
10/16/1996,53.82,53.98,53.42,53.55,8004,48991
10/17/1996,53.6,53.92,53.39,53.9,9672,49948
10/18/1996,54.14,54.17,53.69,53.71,9803,50023
10/21/1996,53.71,54.03,53.67,53.85,8634,49420
10/22/1996,53.85,53.97,53.52,53.95,7852,49420
10/23/1996,54.14,54.2,53.91,54.17,10316,49103
10/24/1996,54.29,54.33,53.84,53.9,8367,49251
10/25/1996,53.86,54.06,53.75,53.91,6186,49648
10/28/1996,54.04,54.04,53.72,53.77,5914,49139
10/29/1996,53.74,53.81,53.57,53.74,7262,48914
10/30/1996,53.76,53.76,53.54,53.58,7071,49158
10/31/1996,53.57,53.58,53.22,53.23,11546,47345
11/01/1996,53.19,53.47,53.11,53.37,10023,45335
11/04/1996,53.37,53.51,53.17,53.38,7101,45567
11/05/1996,53.46,53.58,53.34,53.46,7157,45077
11/06/1996,53.64,53.69,53.5,53.67,8985,44358
11/07/1996,53.79,54.1,53.7,53.73,12528,42816
11/08/1996,53.69,53.73,53.42,53.63,6312,42118
11/11/1996,53.68,53.71,53.34,53.39,4851,40173
11/12/1996,53.04,53.69,52.94,53.68,13528,39269
11/13/1996,53.56,53.86,53.56,53.72,9536,36373
11/14/1996,53.76,54.03,53.71,53.8,6867,36373
11/15/1996,53.89,54.24,53.85,54.17,12770,32355
11/18/1996,54.19,54.36,54.04,54.27,8459,30150
11/19/1996,54.27,54.27,53.77,53.8,6259,27225
11/20/1996,53.76,54.04,53.7,54.01,4507,26238
11/21/1996,54.02,54.24,53.89,53.93,4211,24735
11/22/1996,53.92,54.07,53.85,54.06,6824,21869
11/25/1996,54.13,54.18,53.93,53.95,5284,23430
11/26/1996,53.95,54.05,53.89,53.98,10459,26583
11/27/1996,54.07,54.07,53.89,53.96,13894,31119
11/29/1996,54,54,53.59,53.64,12777,33112
12/02/1996,53.48,53.56,53.32,53.37,9004,32363
12/03/1996,53.33,53.46,53.19,53.23,12177,33113
12/04/1996,53.28,53.5,53.19,53.29,12365,32376
12/05/1996,53.23,53.68,53.19,53.61,12197,32714
12/06/1996,53.54,54.02,53.54,53.75,15736,32973
12/09/1996,53.68,53.92,53.68,53.71,7460,32628
12/10/1996,53.66,53.74,53.44,53.57,7451,32628
12/11/1996,53.64,53.72,53.45,53.55,7788,30946
12/12/1996,53.66,53.78,53.59,53.71,9430,29881
12/13/1996,53.76,53.83,53.59,53.73,5867,29395
12/16/1996,53.77,53.87,53.6,53.7,9487,27801
12/17/1996,53.83,53.88,53.7,53.74,11217,25980
12/18/1996,53.83,53.97,53.76,53.78,11119,23307
12/19/1996,53.79,53.81,53.58,53.7,7463,22307
12/20/1996,53.64,53.66,53.44,53.47,6977,19950
12/23/1996,53.38,53.45,53.11,53.17,14866,35889
12/24/1996,53.17,53.43,53.17,53.42,5076,36311
12/26/1996,53.43,53.61,53.26,53.31,6170,37657
12/27/1996,53.38,53.46,53.28,53.31,4649,38558
12/30/1996,53.23,53.33,53.07,53.17,11621,41505
12/31/1996,53.17,53.28,53.08,53.15,9226,42935
01/02/1997,53.13,53.46,53.06,53.43,13350,44125
01/03/1997,53.41,53.52,53.31,53.4,11303,45007
01/06/1997,53.54,53.59,53.26,53.31,15524,45007
01/07/1997,53.41,53.53,53.32,53.51,10560,46580
01/08/1997,53.49,53.56,53.38,53.46,9036,46784
01/09/1997,53.53,53.86,53.47,53.77,13843,47188
01/10/1997,54.77,54.77,54.49,54.77,33364,47188
01/13/1997,55.03,55.26,54.77,54.94,28835,52443
01/14/1997,54.85,54.96,54.69,54.9,15064,52443
01/15/1997,54.99,54.99,54.67,54.78,11176,51133
01/16/1997,54.78,54.78,54.42,54.56,12971,49584
01/17/1997,54.51,54.51,54.36,54.45,11011,49467
01/20/1997,54.19,54.67,54.19,54.34,11224,49789
01/21/1997,54.33,54.33,54.06,54.1,9167,48866
01/22/1997,54.26,54.29,53.88,54.01,14395,46144
01/23/1997,53.99,54.12,53.96,54.11,4995,46278
01/24/1997,54.24,54.29,54.13,54.22,4546,46353
01/27/1997,54.31,54.38,54.16,54.37,4767,46918
01/28/1997,54.43,54.49,54.16,54.17,5740,46293
01/29/1997,54.2,54.21,54.02,54.12,8191,45315
01/30/1997,54.16,54.16,53.86,53.88,11308,44220
01/31/1997,53.76,53.86,53.66,53.77,14317,40507
02/03/1997,53.61,53.83,53.58,53.81,7082,39692
02/04/1997,53.82,53.91,53.7,53.87,5099,39263
02/05/1997,53.87,54.06,53.62,54,10744,38380
02/06/1997,54.02,54.09,53.82,53.87,6169,37909
02/07/1997,53.81,53.96,53.74,53.94,4764,37677
02/10/1997,53.93,53.93,53.76,53.88,4182,37072
02/11/1997,53.86,53.95,53.78,53.94,4342,37214
02/12/1997,54.06,54.14,53.81,53.99,10859,37089
02/13/1997,53.9,54.05,53.67,53.85,9402,35883
02/14/1997,53.85,53.91,53.66,53.68,10124,32758
02/18/1997,53.69,53.99,53.69,53.94,10046,32019
02/19/1997,53.9,54.1,53.67,53.73,10245,29023
02/20/1997,53.73,54.07,53.63,54.02,10483,27619
02/21/1997,54.13,54.13,53.86,53.98,9005,26373
02/24/1997,54,54.05,53.7,53.71,9351,33789
02/25/1997,53.69,54.13,53.65,54.05,14247,37299
02/26/1997,53.95,54.04,53.88,53.93,9873,39939
02/27/1997,54,54.4,54,54.09,22900,46623
02/28/1997,54.1,54.27,53.96,54.25,14992,47899
03/03/1997,54.6,54.63,54.31,54.52,15812,48926
03/04/1997,54.5,54.87,54.48,54.83,12072,50408
03/05/1997,55,55.05,54.55,54.6,19568,51561
03/06/1997,54.7,55.1,54.6,55.09,15361,52843
03/07/1997,55.05,55.4,54.94,55.29,24816,55785
03/10/1997,55.38,56.15,55.28,55.93,23202,60644
03/11/1997,55.45,55.96,55.45,55.77,16706,57729
03/12/1997,55.67,55.73,54.78,54.94,17801,55410
03/13/1997,54.98,55.26,54.76,54.87,14510,54600
03/14/1997,54.98,55.41,54.93,54.98,9407,54880
03/17/1997,55.12,55.2,53.98,54.07,9846,50670
03/18/1997,54.1,54.25,53.86,54.23,12092,47937
03/19/1997,54.22,54.35,54.1,54.29,8698,46126
03/20/1997,54.35,54.61,54.19,54.37,12084,45881
03/21/1997,54.1,54.25,53.93,54,8299,45881
03/24/1997,53.9,53.93,53.4,53.45,20231,41415
03/25/1997,53.4,53.8,53.4,53.75,10365,41038
03/26/1997,53.68,53.88,53.68,53.85,5105,39548
03/27/1997,54.1,54.12,53.86,54.02,10017,39293
03/31/1997,53.95,53.95,53.48,53.52,6871,39293
04/01/1997,53.9,54.23,53.7,53.76,9799,36734
04/02/1997,53.76,53.99,53.66,53.7,6713,36968
04/03/1997,53.73,53.8,53.56,53.64,6766,36881
04/04/1997,53.62,53.67,53.03,53.47,12507,36630
04/07/1997,53.55,53.83,53.5,53.76,6090,36001
04/08/1997,53.72,53.78,53.59,53.6,3904,36001
04/09/1997,53.52,53.8,53.16,53.77,10932,32380
04/10/1997,54,54,53.77,53.82,4325,30949
04/11/1997,54,54.08,53.36,53.44,8956,28982
04/14/1997,53.65,53.74,53.46,53.5,6396,27848
04/15/1997,53.44,53.82,53.38,53.78,6285,27207
04/16/1997,53.8,53.93,53.63,53.64,4956,25933
04/17/1997,53.7,53.75,53.56,53.69,2181,25933
04/18/1997,53.7,54.15,53.7,54.01,5193,24158
04/21/1997,54.12,54.3,53.92,54.21,6212,22479
04/22/1997,54.28,54.28,53.94,54.26,5141,21374
04/23/1997,54.25,54.67,54.22,54.53,15488,41541
04/24/1997,54.5,54.59,54.26,54.52,9100,42200
04/25/1997,54.61,54.85,54.53,54.65,13064,44599
04/28/1997,54.65,54.79,54.47,54.49,11642,48031
04/29/1997,54.46,54.66,54.36,54.46,12362,50604
04/30/1997,54.63,54.78,54.57,54.67,13893,50604
05/01/1997,54.6,54.86,54.45,54.47,12949,51925
05/02/1997,54.43,54.71,54.42,54.51,9904,51392
05/05/1997,54.72,54.78,54.27,54.36,10008,51440
05/06/1997,54.4,54.46,54.06,54.29,9626,51440
05/07/1997,54.47,54.47,54.02,54.04,13025,52377
05/08/1997,53.98,54.07,53.73,53.94,13397,51365
05/09/1997,53.99,54.02,53.79,53.9,7950,50423
05/12/1997,53.85,53.86,53.45,53.47,12204,49173
05/13/1997,53.49,53.58,53.35,53.44,9780,48433
05/14/1997,53.44,53.49,52.94,53.08,22457,49305
05/15/1997,53.12,53.24,53.06,53.08,12098,50172
05/16/1997,53.08,53.42,53.03,53.17,7550,49819
05/19/1997,53.07,53.14,52.8,53,11584,50189
05/20/1997,53.03,53.03,52.35,52.39,15905,51763
05/21/1997,52.47,52.68,52.41,52.65,15909,51318
05/22/1997,52.8,52.93,52.72,52.83,8162,50968
05/23/1997,52.7,52.79,52.51,52.52,8146,50816
05/27/1997,52.45,52.71,52.45,52.49,7976,50534
05/28/1997,52.51,53.22,52.51,53.17,14734,50174
05/29/1997,53.23,53.47,52.97,53.08,13402,49182
05/30/1997,53.25,53.3,52.84,52.98,8597,47735
06/02/1997,53.1,53.4,52.82,53.34,9015,46657
06/03/1997,53.25,53.42,53,53.05,7990,46156
06/04/1997,52.97,52.99,52.45,52.54,16320,44603
06/05/1997,52.5,52.82,52.48,52.67,9608,43583
06/06/1997,52.75,52.75,52.55,52.66,5695,43792
06/09/1997,52.53,52.53,52.16,52.43,10908,42981
06/10/1997,52.52,52.59,52.11,52.15,7994,41169
06/11/1997,52.27,52.45,52.26,52.37,7035,40103
06/12/1997,52.37,52.65,52.26,52.44,4415,39266
06/13/1997,52.5,52.66,52.45,52.53,5939,38450
06/16/1997,52.38,52.39,52.28,52.33,4412,37339
06/17/1997,52.38,52.51,52.37,52.44,4027,36186
06/18/1997,52.52,52.52,52.15,52.27,9437,34280
06/19/1997,52.32,52.42,52.22,52.24,6357,32553
06/20/1997,52.25,52.34,51.95,52.05,9258,30672
06/23/1997,52.07,52.07,51.92,51.95,4701,19708
06/24/1997,52.07,52.07,51.92,51.94,6308,20789
06/25/1997,51.96,51.99,51.65,51.66,7587,21812
06/26/1997,51.66,51.92,51.47,51.56,11729,25025
06/27/1997,51.64,51.66,51.38,51.43,11202,26008
06/30/1997,51.14,51.27,50.67,50.99,12298,27475
07/01/1997,50.92,50.98,50.54,50.62,11606,27456
07/02/1997,50.62,50.96,50.54,50.8,7728,26936
07/07/1997,51.12,51.13,50.84,51,5560,26386
07/08/1997,51.09,51.29,50.99,51.26,7360,25867
07/09/1997,51.29,51.54,51.21,51.23,11274,24866
07/10/1997,51.29,51.29,50.85,50.93,8716,23979
07/11/1997,50.94,51.12,50.78,50.97,4837,23803
07/14/1997,51.14,51.97,51.14,51.47,9270,21738
07/15/1997,51.47,51.92,51.22,51.83,8940,20548
07/16/1997,51.84,51.84,51.29,51.3,5373,20259
07/17/1997,51.24,51.47,51.07,51.09,5346,19643
07/18/1997,51.34,51.45,51.14,51.17,5227,18706
07/21/1997,50.74,50.89,50.61,50.88,3766,18467
07/22/1997,50.91,50.92,50.68,50.73,4303,17686
07/23/1997,50.77,50.77,50.6,50.65,1941,17102
07/24/1997,50.65,50.71,50.53,50.69,2157,16826
07/25/1997,50.65,50.72,50.46,50.48,2752,16595
07/28/1997,50.56,50.75,50.56,50.72,3878,18660
07/29/1997,50.82,51.47,50.82,51.34,7387,19545
07/30/1997,51.44,51.45,50.9,50.92,9404,20217
07/31/1997,50.91,51.52,50.89,51.43,10364,21134
08/01/1997,51.33,51.47,50.94,51.15,8217,20794
08/04/1997,51.47,51.57,50.92,50.99,6703,20733
08/05/1997,51.17,51.17,50.65,50.71,8132,20528
08/06/1997,50.84,51.14,50.73,51.11,6039,20201
08/07/1997,51.11,51.11,50.54,50.61,7766,20684
08/08/1997,50.62,50.81,50.5,50.76,3311,20987
08/11/1997,50.52,50.57,50.17,50.55,3654,20821
08/12/1997,50.72,51.12,50.47,51.06,5017,20543
08/13/1997,50.97,51,50.75,50.9,4812,20030
08/14/1997,50.85,51.17,50.57,51.14,3758,19651
08/15/1997,51.05,51.53,51.02,51.35,4056,19447
08/18/1997,51.24,51.31,51.06,51.13,2706,19381
08/19/1997,51.17,51.27,51,51.09,5740,18051
08/20/1997,51.02,51.17,50.94,50.99,3074,17897
08/21/1997,51.15,51.87,51.09,51.82,4987,16437
08/22/1997,51.58,51.98,51.58,51.84,2926,14318
08/25/1997,51.63,51.68,51.53,51.61,2442,14700
08/26/1997,51.55,51.62,51.25,51.33,3924,15566
08/27/1997,51.28,51.49,51.22,51.43,5342,17152
08/28/1997,51.41,51.59,51.33,51.59,8181,19234
08/29/1997,51.59,51.73,51.43,51.52,4198,19016
09/02/1997,51.7,51.8,51.64,51.72,7043,19179
09/03/1997,51.73,51.74,51.31,51.63,7597,20079
09/04/1997,51.55,51.78,51.45,51.55,6554,20072
09/05/1997,51.66,51.66,51.15,51.2,5777,20585
09/08/1997,51.14,51.14,50.88,51.14,5995,20588
09/09/1997,51.23,51.25,51.01,51.14,5406,18884
09/10/1997,51.3,51.46,51.25,51.38,4737,17746
09/11/1997,51.38,51.38,51.22,51.34,4054,16811
09/12/1997,51.38,51.45,51.06,51.26,3618,17807
09/15/1997,51.26,51.65,51.25,51.59,2927,17452
09/16/1997,51.73,52.34,51.69,52.34,6264,16587
09/17/1997,52.26,52.58,52.09,52.52,4967,15799
09/18/1997,52.68,52.7,52.19,52.37,2774,15421
09/19/1997,52.38,52.62,52.32,52.32,2137,14769
09/22/1997,52.26,52.57,52.2,52.33,2650,14052
09/23/1997,52.31,52.33,52.09,52.12,7009,54100
09/24/1997,52.13,52.47,52.04,52.45,9235,53808
09/25/1997,52.68,52.8,52.22,52.3,12937,54125
09/26/1997,52.25,52.44,52.1,52.3,8188,54547
09/29/1997,51.93,52.23,51.93,52.07,9398,55429
09/30/1997,52.02,52.5,51.9,52.2,12827,55830
10/01/1997,52.23,52.3,52.06,52.09,10089,55673
10/02/1997,52.18,52.4,51.99,52.18,7666,55631
10/03/1997,52.35,52.63,52.15,52.46,10089,54822
10/06/1997,52.4,52.89,52.39,52.67,11020,54728
10/07/1997,52.69,53.01,52.41,52.65,17847,54585
10/08/1997,52.57,52.7,52.39,52.48,12431,54381
10/09/1997,52.53,52.63,52.38,52.6,9773,54692
10/10/1997,52.91,53.28,52.7,52.99,15311,55820
10/13/1997,52.93,53.32,52.85,53.22,11108,56132
10/14/1997,53.13,53.16,52.82,52.84,8774,56537
10/15/1997,52.84,53.08,52.65,53.07,8437,56646
10/16/1997,53.07,53.51,53.03,53.31,11744,56997
10/17/1997,53.31,53.33,53.08,53.14,7045,56276
10/20/1997,53.06,53.2,52.94,53.03,6477,56051
10/21/1997,53.01,53.26,52.9,53.23,9983,56095
10/22/1997,53.45,53.73,53.41,53.6,12113,56530
10/23/1997,53.43,53.55,53.29,53.52,10042,55907
10/24/1997,53.71,54.11,53.63,54.06,13236,56120
10/27/1997,54.25,54.26,53.83,54.11,11159,55028
10/28/1997,54.03,54.16,53.64,53.96,7878,54404
10/29/1997,54,54.01,53.63,53.71,9092,54072
10/30/1997,53.48,53.53,53.33,53.36,9103,51862
10/31/1997,53.38,53.63,53.09,53.55,9892,50855
11/03/1997,53.53,54.01,53.41,53.96,9397,50563
11/04/1997,53.96,54.15,53.71,53.75,10306,49515
11/05/1997,53.68,54.08,53.64,53.71,11356,48931
11/06/1997,53.68,53.82,53.59,53.76,7651,48594
11/07/1997,53.68,54.27,53.66,54.11,10146,47952
11/10/1997,53.99,54.15,53.79,53.96,8199,46989
11/11/1997,54.01,54.48,53.89,54.42,9157,47027
11/12/1997,54.3,54.77,54.17,54.7,12890,45309
11/13/1997,54.73,55.18,54.68,55.03,12020,44701
11/14/1997,55.18,55.2,54.77,54.9,8734,42532
11/17/1997,54.91,55.02,54.35,54.62,12604,38980
11/18/1997,54.73,54.73,54.28,54.29,9464,36221
11/19/1997,54.14,54.18,53.74,53.81,11421,32667
11/20/1997,53.93,53.98,53.2,53.26,19759,24801
11/21/1997,53.26,53.58,53.21,53.56,7204,22428
11/24/1997,53.53,53.57,53.04,53.28,13179,44288
11/25/1997,53.37,53.37,53.1,53.25,8840,45340
11/26/1997,53.38,53.73,53.33,53.62,11717,48176
11/28/1997,53.79,53.85,53.58,53.82,9179,49422
12/01/1997,53.75,53.78,53.54,53.73,10096,48955
12/02/1997,53.78,53.78,53.43,53.46,15365,47422
12/03/1997,53.43,53.43,53.21,53.33,13954,47564
12/04/1997,53.28,53.29,52.7,52.74,22269,45472
12/05/1997,52.79,52.98,52.73,52.95,11408,44472
12/08/1997,53.04,53.11,52.68,52.78,13633,41713
12/09/1997,52.85,53.25,52.73,53.1,11511,41408
12/10/1997,53.13,53.33,53.03,53.27,9790,40190
12/11/1997,53.2,53.24,52.7,52.9,15473,36816
12/12/1997,52.93,52.93,52.48,52.52,11905,35349
12/15/1997,52.43,52.81,52.38,52.71,10608,36615
12/16/1997,52.83,52.93,52.71,52.72,7690,34370
12/17/1997,52.75,52.98,52.73,52.98,5905,33492
12/18/1997,53.28,53.33,52.79,52.87,12832,28576
12/19/1997,52.84,53.05,52.65,53.04,10882,25773
12/22/1997,52.93,52.98,52.81,52.82,7593,21808
12/23/1997,52.76,52.82,52.56,52.67,10007,47220
12/24/1997,52.68,52.93,52.66,52.84,5034,47788
12/26/1997,52.96,53.15,52.86,53.1,3890,48812
12/29/1997,53.51,53.51,52.94,53.21,13800,51967
12/30/1997,53.28,53.3,53.09,53.15,12541,54581
12/31/1997,53.13,53.14,52.81,52.93,10868,55496
01/02/1998,52.94,53.01,52.69,52.81,9676,55929
01/05/1998,52.84,52.91,52.71,52.78,9617,56240
01/06/1998,52.83,52.83,52.17,52.19,32475,58210
01/07/1998,52.26,52.45,52.16,52.41,14287,57749
01/08/1998,52.51,52.61,52.26,52.41,13648,58144
01/09/1998,52.51,52.86,52.44,52.52,15717,57545
01/12/1998,52.39,52.46,52.17,52.33,11505,57788
01/13/1998,52.46,52.68,52.37,52.51,11356,56502
01/14/1998,52.61,52.61,52.2,52.46,12442,56706
01/15/1998,52.44,52.66,52.36,52.49,11170,56894
01/16/1998,52.51,52.63,52.41,52.51,9456,57667
01/20/1998,52.61,53.5,52.51,53.31,24431,58021
01/21/1998,53.21,53.36,53.11,53.3,12062,57192
01/22/1998,53.28,53.34,53.09,53.25,7143,56318
01/23/1998,53.3,53.73,53.13,53.42,18110,58361
01/26/1998,53.41,53.74,53.31,53.53,12250,59278
01/27/1998,53.66,53.68,53.31,53.45,12471,59250
01/28/1998,53.39,53.48,53.14,53.16,9568,57887
01/29/1998,53.06,53.12,52.81,52.85,10259,55400
01/30/1998,52.79,52.83,52.63,52.7,9414,53392
02/02/1998,52.7,53.09,52.64,52.91,8944,53882
02/03/1998,52.89,53.31,52.78,53.28,10543,52135
02/04/1998,53.26,53.54,53.19,53.31,7385,51390
02/05/1998,53.16,53.9,53.11,53.61,15150,52660
02/06/1998,53.63,53.86,53.58,53.69,11704,49907
02/09/1998,53.74,54.13,53.74,54.12,11103,47917
02/10/1998,54.14,54.36,54.11,54.29,13253,46224
02/11/1998,54.06,54.14,53.56,53.93,13365,43404
02/12/1998,54,54.21,53.49,54.18,14446,38114
02/13/1998,54.11,54.49,54.02,54.2,8076,36554
02/17/1998,54.14,54.14,53.73,53.87,10894,33669
02/18/1998,53.89,54.54,53.89,54.53,12335,31088
02/19/1998,54.53,54.95,54.43,54.52,9385,29697
02/20/1998,54.54,54.77,54.26,54.67,13980,23859
02/23/1998,54.39,54.74,54.32,54.57,11281,58309
02/24/1998,54.32,54.42,53.92,54.08,18529,57176
02/25/1998,54.08,54.2,53.82,54.14,16967,59796
02/26/1998,54.02,54.29,53.7,54.2,18853,62878
02/27/1998,54.22,54.52,54.2,54.45,13784,64771
03/02/1998,54.47,54.51,53.93,54.1,11596,64754
03/03/1998,54.12,54.37,53.88,53.91,12869,65554
03/04/1998,53.97,54.05,53.57,53.64,16059,64782
03/05/1998,53.74,54.11,53.69,54,12629,65975
03/06/1998,54,54.11,53.79,54,7161,66409
03/09/1998,54.12,54.12,53.83,53.97,8228,65832
03/10/1998,53.92,54.42,53.92,54.33,11814,67184
03/11/1998,54.35,54.77,54.31,54.51,14358,66909
03/12/1998,54.5,54.86,54.43,54.64,11394,66911
03/13/1998,54.52,54.76,54.37,54.54,9185,66814
03/16/1998,54.49,54.51,54.12,54.37,12235,65600
03/17/1998,54.54,54.72,54.51,54.69,8471,65943
03/18/1998,54.87,55.47,54.85,54.91,28329,70790
03/19/1998,54.72,55.09,54.69,54.87,11842,70087
03/20/1998,54.75,55.02,54.64,54.92,10877,69582
03/23/1998,55.02,55.14,54.72,54.74,8401,69113
03/24/1998,54.77,54.9,54.54,54.73,10857,68551
03/25/1998,54.82,55.04,54.82,54.93,9665,68095
03/26/1998,55.12,55.42,55.02,55.18,11203,68778
03/27/1998,55.13,55.15,54.37,54.56,19626,63383
03/30/1998,54.62,54.69,54.36,54.5,8341,63340
03/31/1998,54.52,54.77,54.17,54.6,18015,62869
04/01/1998,54.6,54.65,54.29,54.46,9577,61266
04/02/1998,54.27,54.37,53.94,54.02,19136,56625
04/03/1998,53.97,54.02,53.72,53.75,13499,53740
04/06/1998,53.84,54.02,53.6,53.98,10378,52351
04/07/1998,54.12,54.35,54.07,54.22,10047,52116
04/08/1998,54.22,54.47,54.09,54.44,9187,50508
04/09/1998,54.82,55.44,54.69,55.15,19110,51546
04/13/1998,55.17,55.22,54.75,54.8,7316,50236
04/14/1998,54.92,55.12,54.8,55.11,10455,46676
04/15/1998,55.05,55.22,54.95,55.03,8915,46416
04/16/1998,54.95,55.2,54.92,55.06,10123,45050
04/17/1998,55.14,55.28,55.07,55.26,7255,38613
04/20/1998,55.22,55.97,55.17,55.91,10936,36021
04/21/1998,55.71,56.17,55.62,56.13,11014,30668
04/22/1998,56.02,56.54,55.82,55.9,11145,28251
04/23/1998,55.71,55.9,55.59,55.8,15756,85929
04/24/1998,55.9,55.9,55.56,55.86,10622,88311
04/27/1998,55.66,56.16,55.56,56.14,15036,89920
04/28/1998,55.76,55.86,55.3,55.49,27459,90581
04/29/1998,55.61,55.66,55.31,55.62,20015,93708
04/30/1998,55.59,55.9,55.39,55.44,18460,94022
05/01/1998,55.39,55.81,55.33,55.71,15692,93708
05/04/1998,55.93,56.11,55.69,55.8,14138,95765
05/05/1998,55.99,56.19,55.72,55.88,16854,96341
05/06/1998,55.86,56.09,55.76,55.97,12314,94553
05/07/1998,55.97,56.51,55.92,56.38,18816,93898
05/08/1998,56.31,56.74,56.24,56.47,18430,93776
05/11/1998,56.16,56.65,56.16,56.45,12895,94357
05/12/1998,56.41,56.55,55.99,56.26,19724,92449
05/13/1998,56.28,56.31,55.87,56.08,13054,91297
05/14/1998,55.99,56.01,55.21,55.37,26564,87808
05/15/1998,55.4,55.54,54.97,55.16,21108,83557
05/18/1998,55.16,55.44,55.16,55.2,7572,82125
05/19/1998,54.91,54.98,54.46,54.49,24875,77977
05/20/1998,54.41,54.71,54.27,54.68,17983,76758
05/21/1998,54.66,54.71,54.06,54.15,25247,70522
05/22/1998,54.09,54.29,53.86,54.24,20050,67552
05/26/1998,54.01,54.03,53.59,53.62,19829,66527
05/27/1998,53.61,53.61,53.16,53.25,29024,63204
05/28/1998,53.41,53.66,53.21,53.24,17543,59624
05/29/1998,53.19,53.33,52.76,52.91,20262,59459
06/01/1998,52.81,52.9,52.46,52.51,17792,56414
06/02/1998,52.71,52.91,52.59,52.84,15771,53086
06/03/1998,53.01,53.15,52.87,53.12,14133,51659
06/04/1998,53.06,53.2,52.81,52.83,10824,50258
06/05/1998,52.83,52.86,52.48,52.55,11966,48585
06/08/1998,52.43,52.6,52.18,52.52,10409,47183
06/09/1998,52.61,52.79,52.54,52.68,11663,47529
06/10/1998,52.83,53.14,52.76,53.09,9734,47798
06/11/1998,53.13,53.19,52.84,52.89,9716,46068
06/12/1998,52.71,52.83,52.58,52.77,9895,46100
06/15/1998,52.66,52.66,51.99,52.09,11305,42082
06/16/1998,52.14,52.31,51.81,52.23,13202,39828
06/17/1998,52.27,52.54,52.05,52.08,10335,36780
06/18/1998,52.09,52.31,51.97,52.24,9341,36358
06/19/1998,52.41,52.51,52.34,52.41,9557,34158
06/22/1998,52.31,52.46,51.89,52.34,9381,30889
06/23/1998,52.38,52.89,52.27,52.69,11683,30830
06/24/1998,52.61,52.88,52.56,52.79,6508,31692
06/25/1998,52.59,52.81,52.51,52.63,8090,32736
06/26/1998,52.69,52.99,52.64,52.82,10213,35075
06/29/1998,52.54,52.61,51.84,51.88,16176,37910
06/30/1998,52.11,52.48,52.04,52.25,14444,40075
07/01/1998,52.11,52.5,52.06,52.37,13378,41470
07/02/1998,52.36,52.76,52.26,52.58,11917,41966
07/06/1998,52.51,52.51,52.11,52.38,9666,41106
07/07/1998,52.61,52.8,52.58,52.77,12351,38500
07/08/1998,53.17,53.46,52.76,52.86,12029,37613
07/09/1998,52.61,52.75,52.47,52.65,12202,36545
07/10/1998,52.41,52.61,52.31,52.38,10123,35511
07/13/1998,52.5,52.52,51.81,52.15,10583,34998
07/14/1998,52.01,52.05,51.81,51.83,10925,34393
07/15/1998,51.86,51.86,51.32,51.38,16049,32787
07/16/1998,51.66,51.71,51.11,51.2,10538,31633
07/17/1998,51.56,51.66,51.3,51.45,6941,29438
07/20/1998,51.16,51.23,50.88,50.96,8828,27469
07/21/1998,50.96,51.01,50.61,50.91,7787,26725
07/22/1998,50.66,50.72,50.56,50.58,5609,26819
07/23/1998,50.58,50.7,50.4,50.57,2650,21444
07/24/1998,50.88,50.94,50.5,50.51,2931,21793
07/27/1998,50.49,50.68,50.45,50.66,2934,21936
07/28/1998,50.67,50.96,50.59,50.94,5945,22102
07/29/1998,51.08,51.23,50.81,50.94,6095,22577
07/30/1998,51.01,51.15,50.98,50.99,13658,26880
07/31/1998,50.99,51.26,50.88,50.92,10463,29154
08/03/1998,50.73,50.73,50.44,50.63,7812,28622
08/04/1998,50.68,50.91,50.43,50.46,6680,28548
08/05/1998,50.46,50.56,50.33,50.43,5744,28935
08/06/1998,50.32,50.33,49.58,49.83,10376,28816
08/07/1998,50,50.18,49.83,49.84,4733,27988
08/10/1998,49.78,49.91,49.74,49.8,2736,27417
08/11/1998,49.83,49.88,49.6,49.81,2612,26862
08/12/1998,49.78,49.93,49.51,49.92,3899,27184
08/13/1998,50.06,50.15,49.96,50.1,4224,27398
08/14/1998,50.22,50.61,50.16,50.51,6445,27600
08/17/1998,50.78,50.79,50.57,50.75,2954,27021
08/18/1998,50.73,50.85,50.48,50.79,4532,25639
08/19/1998,50.79,51.11,50.7,50.93,8722,25485
08/20/1998,50.93,50.98,50.74,50.78,6895,24211
08/21/1998,50.68,50.7,50.37,50.41,4117,23701
08/24/1998,50.48,50.5,50.28,50.48,2880,19568
08/25/1998,50.6,50.7,50.42,50.67,3827,20200
08/26/1998,50.52,50.74,50.42,50.44,5373,21590
08/27/1998,50.38,50.4,49.95,50.29,6991,22826
08/28/1998,50.31,50.33,50.04,50.26,10801,25466
08/31/1998,50.3,50.3,50.02,50.14,5854,25861
09/01/1998,50.02,50.07,49.88,49.96,8010,26431
09/02/1998,49.96,50.34,49.94,50.27,7942,26227
09/03/1998,50.23,50.8,50.18,50.77,10308,26552
09/04/1998,50.8,51.15,50.8,50.9,8396,26459
09/08/1998,51.09,51.1,50.73,50.93,3172,26071
09/09/1998,50.95,50.95,50.7,50.72,5277,25839
09/10/1998,50.75,51.14,50.7,50.96,7562,25965
09/11/1998,50.8,51.68,50.75,51.66,9274,25452
09/14/1998,51.57,51.9,51.4,51.7,7368,25896
09/15/1998,51.85,51.85,51.47,51.61,4477,25893
09/16/1998,51.75,51.85,51.61,51.75,6151,25118
09/17/1998,51.7,51.85,51.54,51.78,3862,25185
09/18/1998,51.87,52.13,51.77,52.07,7801,25339
09/21/1998,52.14,52.2,51.95,51.99,3527,22642
09/22/1998,52,52.1,51.66,51.95,4260,22421
09/23/1998,51.83,51.83,51.36,51.42,13791,49443
09/24/1998,51.56,51.63,51.39,51.44,11720,49765
09/25/1998,51.35,51.39,50.97,51,13681,49361
09/28/1998,50.86,51.16,50.81,51.01,9325,51008
09/29/1998,50.96,50.99,50.51,50.55,20943,55020
09/30/1998,50.48,50.66,50.41,50.57,12890,55533
10/01/1998,50.51,50.66,50.18,50.19,15794,55355
10/02/1998,50.26,50.33,49.99,50.23,16515,56068
10/05/1998,50.39,50.69,50.38,50.55,13450,56300
10/06/1998,50.55,50.63,50.38,50.45,9835,56050
10/07/1998,50.71,50.99,50.43,50.85,15533,56682
10/08/1998,50.83,50.88,50.52,50.66,14150,56526
10/09/1998,51.36,51.41,50.91,50.94,17174,56845
10/12/1998,50.91,50.93,50.74,50.85,5028,56476
10/13/1998,50.83,50.91,50.53,50.58,13357,56129
10/14/1998,50.56,50.59,50.38,50.47,11896,54587
10/15/1998,50.51,50.79,50.49,50.72,11635,54289
10/16/1998,51.06,51.18,50.92,51.03,13716,54665
10/19/1998,50.98,51.16,50.9,51.11,7278,53788
10/20/1998,51.16,51.4,51.14,51.2,11398,53915
10/21/1998,51.25,51.61,51.25,51.44,13417,53888
10/22/1998,51.54,51.55,51.22,51.44,10610,52299
10/23/1998,51.29,51.29,51.01,51.1,11405,51497
10/26/1998,51.06,51.08,50.81,50.85,7479,50987
10/27/1998,50.86,50.92,50.74,50.75,6229,49877
10/28/1998,50.77,51.06,50.77,51.03,7182,48689
10/29/1998,51.11,51.13,50.97,51.06,6080,47949
10/30/1998,51.06,51.12,50.92,50.99,6514,46749
11/02/1998,50.98,51.04,50.48,50.6,14255,46925
11/03/1998,50.56,50.64,50.34,50.55,11436,45492
11/04/1998,50.59,50.74,50.57,50.62,8750,44912
11/05/1998,50.64,51.16,50.54,50.98,10751,43215
11/06/1998,51.03,51.28,50.98,51.27,8608,42326
11/09/1998,51.26,51.34,51.11,51.2,6114,41804
11/10/1998,51.26,51.28,50.92,50.98,10321,41866
11/11/1998,50.96,50.98,50.82,50.94,6004,42051
11/12/1998,50.98,51.03,50.71,50.73,10664,42337
11/13/1998,50.79,50.94,50.72,50.74,8471,41510
11/16/1998,50.73,50.95,50.71,50.72,8629,39992
11/17/1998,50.74,50.96,50.69,50.91,9142,35962
11/18/1998,50.96,51.12,50.94,51.1,8353,34270
11/19/1998,51.17,51.2,50.91,51,9432,31110
11/20/1998,51.05,51.19,50.99,51.08,8407,27143
11/23/1998,50.95,50.95,50.67,50.69,12739,27877
11/24/1998,50.67,50.87,50.64,50.85,12315,30964
11/25/1998,50.91,50.94,50.87,50.94,8402,31925
11/27/1998,51.22,51.72,51.12,51.65,22230,36433
11/30/1998,51.82,51.97,51.44,51.78,19601,40587
12/01/1998,51.57,51.63,51.17,51.25,16634,39202
12/02/1998,51.22,51.23,51.03,51.16,16645,39372
12/03/1998,51,51.07,50.43,50.65,25940,36771
12/04/1998,50.67,50.78,50.36,50.53,14539,34435
12/07/1998,50.62,50.71,50.38,50.53,9930,34568
12/08/1998,50.48,50.49,50.28,50.31,10036,34250
12/09/1998,50.22,50.34,50,50.04,12939,34425
12/10/1998,50.12,50.33,49.79,50.26,14138,33164
12/11/1998,50.25,50.32,50.02,50.31,6662,32782
12/14/1998,50.21,50.4,49.97,50.02,8468,31222
12/15/1998,50.07,50.12,49.94,50.02,5186,31068
12/16/1998,50.02,50.07,49.74,49.94,9586,30166
12/17/1998,49.97,50.03,49.52,49.55,11857,27509
12/18/1998,49.57,49.67,49.27,49.29,11427,25424
12/21/1998,49.37,49.4,48.82,49.15,14059,23535
12/22/1998,49.27,49.37,49.15,49.16,5854,22466
12/23/1998,49.23,49.33,49.11,49.15,9635,44433
12/24/1998,49.23,49.25,49.08,49.17,3409,44931
12/28/1998,49.23,49.28,48.93,49.08,10118,48001
12/29/1998,49.08,49.16,48.98,49.05,7366,49256
12/30/1998,49.03,49.03,48.68,48.75,14545,52405
12/31/1998,48.83,48.93,48.7,48.84,8751,53868
01/04/1999,49.01,49.17,48.88,49.12,8093,54631
01/05/1999,49.13,49.45,49.06,49.36,13955,56073
01/06/1999,49.48,49.72,49.45,49.58,14065,55861
01/07/1999,49.56,49.6,49.35,49.44,9440,56115
01/08/1999,49.51,49.8,49.51,49.56,14666,56438
01/11/1999,49.63,49.65,49.15,49.22,9247,56504
01/12/1999,49.23,49.25,48.8,48.98,12158,56026
01/13/1999,48.78,49.01,48.56,48.92,13272,55522
01/14/1999,48.96,49.1,48.79,49.03,9429,56646
01/15/1999,48.98,49.13,48.95,49.07,6886,56541
01/19/1999,48.96,49.03,48.7,49.01,10594,56031
01/20/1999,49.08,49.27,48.92,49.09,11501,56127
01/21/1999,49.13,49.18,48.76,48.96,10186,56200
01/22/1999,48.91,48.93,48.44,48.46,15866,55319
01/25/1999,48.28,48.33,47.98,48.09,14024,55194
01/26/1999,48.16,48.28,47.92,47.93,8974,54839
01/27/1999,47.89,48.05,47.74,47.78,9223,54558
01/28/1999,47.8,47.91,47.6,47.64,12244,54034
01/29/1999,47.66,47.7,47.4,47.44,9876,52696
02/01/1999,47.45,47.5,47.1,47.24,7620,52784
02/02/1999,47.3,47.41,47.01,47.04,12335,52325
02/03/1999,47.13,47.21,46.7,46.79,10877,51798
02/04/1999,46.9,47.03,46.61,46.86,8642,51654
02/05/1999,46.99,47.29,46.96,47.28,7981,51160
02/08/1999,47.37,47.45,47.1,47.14,9195,49728
02/09/1999,46.98,47.02,46.71,46.78,10632,49752
02/10/1999,46.56,46.68,46.35,46.42,8679,48935
02/11/1999,46.49,46.58,46.16,46.37,11860,45139
02/12/1999,46.41,46.65,46.24,46.38,8792,43455
02/16/1999,46.5,46.52,46.14,46.15,8007,42668
02/17/1999,46.13,46.13,45.76,45.77,11108,38869
02/18/1999,45.71,45.71,44.98,45.17,15622,33930
02/19/1999,45,45.03,44.52,44.64,13190,31340
02/22/1999,44.46,44.63,44.01,44.62,15503,22457
02/23/1999,44.59,44.99,44.59,44.93,14803,48347
02/24/1999,44.29,44.44,44.03,44.09,20237,50135
02/25/1999,43.98,44.08,43.73,43.73,18087,54482
02/26/1999,43.64,43.67,43.2,43.28,16215,54391
03/01/1999,43.33,43.71,43.12,43.41,16971,54894
03/02/1999,43.51,44.1,43.51,44.01,17178,53520
03/03/1999,43.93,43.99,43.78,43.78,13739,52182
03/04/1999,43.71,43.74,43.31,43.33,14206,52964
03/05/1999,43.24,43.24,42.77,43.02,15464,52256
03/08/1999,43.31,43.79,43.31,43.66,14309,51191
03/09/1999,43.91,44.45,43.73,44.21,21774,51531
03/10/1999,43.71,44.01,43.67,44.01,10039,50876
03/11/1999,44.04,44.18,43.73,43.81,10136,51090
03/12/1999,43.79,43.79,43.51,43.79,8877,50755
03/15/1999,43.63,43.76,43.48,43.76,7357,50785
03/16/1999,43.83,44.36,43.66,44.33,11300,49735
03/17/1999,44.46,44.96,44.42,44.51,20676,47053
03/18/1999,44.38,44.7,44.26,44.31,9621,47053
03/19/1999,44.36,44.53,44.3,44.48,10765,47460
03/22/1999,44.49,44.89,44.39,44.88,14588,46345
03/23/1999,44.79,45.11,44.73,44.86,13480,44460
03/24/1999,44.86,45.28,44.66,44.8,14556,44327
03/25/1999,44.61,45.13,44.54,45.11,9697,43760
03/26/1999,44.98,45.36,44.85,45.1,7721,43327
03/29/1999,45,45.25,44.91,45,4846,43514
03/30/1999,44.98,45.19,44.96,45.11,6121,42676
03/31/1999,45.29,45.39,44.29,44.33,15771,41658
04/01/1999,44.26,44.26,43.72,43.81,9124,40011
04/05/1999,43.62,43.78,43.62,43.67,6087,38854
04/06/1999,43.56,43.71,43.42,43.64,10123,38296
04/07/1999,43.44,43.83,43.4,43.78,9570,37139
04/08/1999,43.77,44.03,43.76,43.91,6488,36428
04/09/1999,43.92,44.06,43.85,43.97,6020,36099
04/12/1999,44.16,44.21,43.92,43.98,7033,35042
04/13/1999,43.98,44.31,43.84,44.3,8146,34776
04/14/1999,44.43,44.9,44.43,44.78,11384,33136
04/15/1999,44.71,45.01,44.69,44.86,9297,35630
04/16/1999,44.86,45.06,44.69,44.74,8662,32158
04/19/1999,44.71,44.74,44.41,44.58,9049,28352
04/20/1999,44.81,45.56,44.81,45.46,22138,46860
04/21/1999,45.51,45.66,45.39,45.48,6442,25039
04/22/1999,45.49,45.82,45.33,45.66,6397,23074
04/23/1999,45.4,45.4,45.08,45.26,7233,49940
04/26/1999,45.42,45.5,45,45.12,8471,50147
04/27/1999,45.25,45.48,44.93,44.95,12654,52718
04/28/1999,44.9,45.13,44.5,44.78,17246,54878
04/29/1999,44.76,44.89,44.48,44.52,15266,57071
04/30/1999,44.47,44.57,44.29,44.57,12086,57441
05/03/1999,44.69,44.8,44.57,44.75,8567,56759
05/04/1999,44.83,44.88,44.61,44.79,10759,55450
05/05/1999,44.8,44.83,44.6,44.63,9918,56133
05/06/1999,44.58,44.72,44.52,44.58,8208,54329
05/07/1999,44.48,44.48,44.15,44.2,13691,53585
05/10/1999,44.26,44.28,43.86,43.95,13233,52233
05/11/1999,43.85,43.85,43.7,43.7,10821,51380
05/12/1999,43.52,43.7,43.43,43.48,14956,53467
05/13/1999,43.48,43.53,42.91,42.98,24714,55914
05/14/1999,43,43.22,42.99,43.15,11695,56871
05/17/1999,43.18,43.18,42.92,42.94,8628,56713
05/18/1999,42.93,43.38,42.77,43.32,15635,56749
05/19/1999,43.42,43.42,42.98,43.2,9981,56471
05/20/1999,43.07,43.07,42.91,42.92,8206,55898
05/21/1999,42.8,42.92,42.5,42.53,13495,57677
05/24/1999,42.35,42.56,42.23,42.45,9610,57760
05/25/1999,42.55,42.7,42.53,42.63,6068,56936
05/26/1999,42.63,42.79,42.61,42.66,7071,56162
05/27/1999,42.65,42.9,42.65,42.8,8558,54781
05/28/1999,42.88,43.07,42.88,42.94,7581,54821
06/01/1999,42.7,42.7,42.49,42.6,8343,54788
06/02/1999,42.6,42.65,42.31,42.43,10200,54353
06/03/1999,42.57,42.65,42.36,42.45,9554,53210
06/04/1999,42.36,42.44,42.12,42.23,12547,54395
06/07/1999,42.25,42.59,42.25,42.32,8982,53207
06/08/1999,42.25,42.53,42.25,42.28,8581,52536
06/09/1999,42.31,42.36,42.05,42.22,9107,51658
06/10/1999,42.18,42.27,42.06,42.17,4992,50263
06/11/1999,42.12,42.47,42.09,42.39,10586,49814
06/14/1999,42.23,42.36,42.16,42.29,5792,48396
06/15/1999,42.31,42.32,41.9,41.95,11460,47917
06/16/1999,41.92,41.93,41.73,41.74,10050,45596
06/17/1999,41.8,41.87,41.51,41.55,11625,42870
06/18/1999,41.8,42.15,41.8,41.82,21095,38389
06/21/1999,41.85,41.93,41.65,41.87,8840,33716
06/22/1999,41.95,42.09,41.91,42.03,9900,29962
06/23/1999,42.07,42.24,41.96,41.98,5498,24640
06/24/1999,41.85,42.03,41.73,41.9,6727,23736
06/25/1999,41.92,41.98,41.75,41.86,5740,24554
06/28/1999,41.77,41.83,41.52,41.52,7607,25571
06/29/1999,41.63,41.75,41.45,41.46,11104,29563
06/30/1999,41.47,41.55,41.28,41.44,10838,31970
07/01/1999,41.4,41.4,41.15,41.15,4791,31842
07/02/1999,41.09,41.11,41,41.02,10234,30640
07/06/1999,40.83,40.83,40.34,40.42,7645,30679
07/07/1999,40.46,40.46,40.28,40.45,8924,29848
07/08/1999,40.52,40.61,40.37,40.39,5623,29918
07/09/1999,40.39,40.5,40.22,40.48,7727,29279
07/12/1999,40.35,40.69,40.2,40.38,6495,30877
07/13/1999,40.25,40.32,40.06,40.1,7909,31360
07/14/1999,40.17,40.33,40.15,40.18,5400,30925
07/15/1999,40.3,40.47,40.23,40.39,7091,29738
07/16/1999,40.3,40.3,40.08,40.24,4605,27791
07/19/1999,40.39,40.4,40.17,40.31,4204,27351
07/20/1999,40.27,40.83,40.25,40.71,9797,26859
07/21/1999,40.9,41.45,40.9,41.16,9465,26486
07/22/1999,41.23,41.33,40.75,40.82,4308,24202
07/23/1999,41.22,41.25,41.11,41.11,4665,17999
07/26/1999,40.72,40.72,40.44,40.63,4342,19127
07/27/1999,40.48,40.48,39.83,40.01,6314,19498
07/28/1999,40.05,40.11,39.67,39.67,5493,19878
07/29/1999,39.62,40.05,39.57,39.88,10055,21850
07/30/1999,39.87,40.22,39.87,39.98,6185,23896
08/02/1999,40.67,40.98,40.47,40.94,7007,23788
08/03/1999,41.19,41.63,41.07,41.25,11082,22988
08/04/1999,41.18,41.82,41.18,41.76,12640,21392
08/05/1999,41.68,41.87,41.28,41.32,9545,21303
08/06/1999,41.13,41.42,41,41.28,6675,21642
08/09/1999,41.22,41.82,41.13,41.75,7648,21272
08/10/1999,42,42.52,41.95,42.09,11116,19679
08/11/1999,41.92,41.96,41.68,41.77,3891,19946
08/12/1999,41.22,41.22,40.82,40.91,7855,19586
08/13/1999,40.77,40.94,40.6,40.84,5559,19657
08/16/1999,41.02,41.4,40.98,41.4,5079,19321
08/17/1999,41.82,42.21,41.72,41.73,7441,18352
08/18/1999,41.62,41.87,41.55,41.6,3296,18632
08/19/1999,41.78,42.12,41.78,42.05,4176,18346
08/20/1999,42.05,42.19,41.84,41.87,4162,18633
08/23/1999,41.37,41.59,41.37,41.53,2954,19514
08/24/1999,41.77,41.78,41.49,41.56,2635,19612
08/25/1999,41.56,41.89,41.5,41.87,4162,20876
08/26/1999,41.81,41.81,41.47,41.49,4000,21117
08/27/1999,41.52,41.78,41.52,41.69,5779,22615
08/30/1999,41.78,41.79,41.47,41.5,8845,26056
08/31/1999,41.74,42.04,41.69,41.84,0,25843
09/01/1999,41.87,42.01,41.75,41.92,7527,25171
09/02/1999,42.02,42.02,41.8,41.97,5999,25970
09/03/1999,42.12,42.12,41.77,41.79,7607,24991
09/07/1999,42.1,42.32,41.98,42.19,7785,25017
09/08/1999,42.07,42.25,42.02,42.11,7408,24254
09/09/1999,42.12,42.2,42.1,42.2,5011,23916
09/10/1999,42.13,42.66,42.04,42.66,5632,24660
09/13/1999,42.84,43.22,42.5,42.79,7738,25206
09/14/1999,42.69,42.7,42.36,42.39,6845,24660
09/15/1999,41.99,41.99,41.66,41.67,6878,20486
09/16/1999,41.72,41.72,41.53,41.72,7219,18079
09/17/1999,41.65,41.65,41.55,41.63,5725,16549
09/20/1999,41.47,42.42,41.35,41.47,3472,15783
09/21/1999,41.52,41.6,41.18,41.31,6831,15271
09/22/1999,41.27,41.47,41.21,41.29,3579,14385
09/23/1999,41.23,41.25,41.13,41.14,11044,68142
09/24/1999,41.15,41.37,41.11,41.16,10169,69784
09/27/1999,41.16,41.32,41.03,41.31,11716,71780
09/28/1999,41.26,41.62,41.24,41.38,16714,74640
09/29/1999,41.36,41.55,41.31,41.41,15437,77775
09/30/1999,41.39,41.45,41.03,41.08,21619,79067
10/01/1999,41.05,41.08,40.93,40.93,22227,80246
10/04/1999,40.93,41.06,40.8,41,13491,80328
10/05/1999,40.95,41.17,40.93,41.1,9207,79579
10/06/1999,41.1,41.55,41.1,41.49,16084,78331
10/07/1999,41.43,41.43,41.19,41.21,11839,76647
10/08/1999,41.53,41.73,41.26,41.28,15503,76647
10/11/1999,41.23,41.37,41.06,41.35,6807,73983
10/12/1999,41.27,41.45,41.21,41.21,8966,73758
10/13/1999,41.2,41.23,41.03,41.05,10987,72928
10/14/1999,40.98,40.98,40.85,40.85,12015,73055
10/15/1999,40.83,41.02,40.66,40.94,14176,75121
10/18/1999,40.83,41,40.74,40.88,10955,74435
10/19/1999,40.88,40.98,40.83,40.89,7844,73423
10/20/1999,40.91,41.15,40.68,40.7,13364,73142
10/21/1999,40.53,40.63,40.39,40.56,17456,73779
10/22/1999,40.53,40.67,40.46,40.54,8844,75495
10/25/1999,40.52,40.58,40.49,40.54,8463,75798
10/26/1999,40.57,40.81,40.43,40.43,11881,73599
10/27/1999,40.38,40.67,40.33,40.63,11660,73705
10/28/1999,40.73,40.85,40.53,40.57,10470,71532
10/29/1999,40.61,40.71,40.55,40.63,11840,70837
11/01/1999,40.64,40.64,40.38,40.45,8913,70194
11/02/1999,40.43,40.56,40.29,40.44,9766,69288
11/03/1999,40.44,40.52,40.31,40.41,9124,68257
11/04/1999,40.45,40.48,40.33,40.39,9615,64802
11/05/1999,40.47,40.58,40.33,40.48,13662,60398
11/08/1999,40.58,40.8,40.47,40.55,11260,59286
11/09/1999,40.59,40.66,40.29,40.46,12904,58294
11/10/1999,40.33,40.33,40.15,40.16,11447,56130
11/11/1999,40.25,40.28,40.08,40.2,7616,54615
11/12/1999,40.23,40.28,40.02,40.09,5004,54145
11/15/1999,40.15,40.38,40.15,40.27,8884,52472
11/16/1999,40.3,40.42,40.19,40.37,10339,51150
11/17/1999,40.5,40.63,40.41,40.46,10587,49175
11/18/1999,40.52,40.6,40.34,40.43,11647,46876
11/19/1999,40.41,40.93,40.35,40.82,19954,38858
11/22/1999,40.93,40.98,40.58,40.73,12528,34341
11/23/1999,40.61,40.68,40.49,40.59,12532,29168
11/24/1999,40.65,40.72,40.52,40.55,8362,25082
11/26/1999,40.58,40.62,40.44,40.55,4904,22060
11/29/1999,40.63,40.83,40.44,40.63,18065,15753
11/30/1999,40.7,41.23,40.7,41.23,9282,12815
12/01/1999,41.18,41.32,40.98,41.06,4764,10575
12/02/1999,40.71,41.01,40.71,40.75,2798,8985
12/03/1999,40.68,40.68,40.57,40.6,4437,7300
12/06/1999,40.56,40.56,40.37,40.52,1409,6557
12/07/1999,40.62,40.68,40.51,40.63,4277,4426
12/08/1999,40.65,40.66,40.48,40.53,1648,4107
12/09/1999,40.48,40.48,39.98,39.98,2721,2518
12/10/1999,40.03,40.08,39.93,40.05,975,2338
12/13/1999,39.86,39.88,39.74,39.79,1269,1673
12/14/1999,39.86,39.92,39.8,39.92,621,1266
12/15/1999,39.98,39.98,39.84,39.93,820,851
12/16/1999,40.03,40.03,39.74,39.74,450,477
12/17/1999,39.66,39.68,39.62,39.68,628,174
12/20/1999,39.91,39.91,39.73,39.73,87,100
12/21/1999,40.3,40.38,40.15,40.32,8903,47893
12/22/1999,40.28,40.74,40.23,40.72,9687,50195
12/23/1999,40.33,40.53,40.33,40.42,5538,51647
12/27/1999,40.76,40.78,40.12,40.16,8411,52774
12/28/1999,40.11,40.18,40.05,40.07,8110,54268
12/29/1999,40.04,40.06,39.91,39.93,9534,54530
12/30/1999,39.95,40.13,39.95,40.03,12681,53022
01/03/2000,40.11,40.11,39.71,39.71,9730,53625
01/04/2000,39.71,39.94,39.59,39.83,12985,55068
01/05/2000,39.89,40.08,39.87,39.97,13518,55844
01/06/2000,39.94,40.19,39.84,40.06,15936,57847
01/07/2000,40.09,40.24,40.02,40.2,7054,57661
01/10/2000,40.04,40.09,39.95,39.99,7291,58240
01/11/2000,39.97,40.03,39.79,39.79,10383,59952
01/12/2000,40.06,40.06,39.79,39.94,11425,62868
01/13/2000,39.94,40.44,39.89,40.42,19487,61318
01/14/2000,40.39,40.54,40.26,40.33,15681,61149
01/18/2000,40.16,40.57,40.07,40.54,11168,61672
01/19/2000,40.66,40.78,40.32,40.35,17485,60172
01/20/2000,40.33,40.47,40.21,40.29,9541,59332
01/21/2000,40.33,40.33,40.11,40.19,7179,58479
01/24/2000,40.37,40.55,40.31,40.46,7327,57504
01/25/2000,40.5,40.65,40.37,40.49,9418,56682
01/26/2000,40.49,40.54,40.38,40.49,6794,56495
01/27/2000,40.36,41.16,40.31,41.12,25530,53257
01/28/2000,41.21,41.43,40.97,41.05,23035,48715
01/31/2000,40.76,40.81,40.48,40.59,15560,46070
02/01/2000,40.63,40.66,40.37,40.49,6484,44100
02/02/2000,40.49,40.5,40.12,40.2,11037,43123
02/03/2000,40.06,40.09,39.91,39.97,10445,42421
02/04/2000,39.87,39.92,39.69,39.83,11711,41463
02/07/2000,39.83,40.06,39.83,39.98,6314,39515
02/08/2000,39.86,39.95,39.77,39.77,9670,39610
02/09/2000,39.71,39.82,39.56,39.8,10485,37589
02/10/2000,39.87,40.01,39.8,39.98,8385,35384
02/11/2000,39.93,39.93,39.63,39.63,12598,35913
02/14/2000,39.59,39.76,39.52,39.6,6607,35135
02/15/2000,39.66,39.66,39.45,39.48,8792,34142
02/16/2000,39.51,39.66,39.49,39.64,8287,32882
02/17/2000,39.65,39.68,39.48,39.5,15602,29018
02/18/2000,39.51,39.8,39.42,39.7,5618,27864
02/22/2000,39.86,40.03,39.8,39.83,11305,22741
02/23/2000,39.75,39.75,39.5,39.61,11121,49582
02/24/2000,39.58,39.75,39.57,39.74,9733,51410
02/25/2000,39.72,39.76,39.35,39.4,18108,55469
02/28/2000,39.35,39.53,39.3,39.36,12926,59379
02/29/2000,39.38,39.63,39.33,39.53,14654,61233
03/01/2000,39.59,39.79,39.52,39.54,12423,61369
03/02/2000,39.52,39.69,39.47,39.66,11053,60860
03/03/2000,39.69,40.26,39.68,40.08,23097,60860
03/06/2000,40.08,40.31,39.98,40.21,9131,56488
03/07/2000,40.4,40.4,39.94,39.99,12515,54059
03/08/2000,39.95,40.14,39.95,40.07,10287,52483
03/09/2000,40.15,40.19,39.91,39.93,9803,52481
03/10/2000,39.9,40.02,39.8,39.9,10607,50761
03/13/2000,39.99,40.25,39.97,40.17,9850,50412
03/14/2000,40.27,40.79,40.23,40.72,23196,51512
03/15/2000,40.77,40.83,40.51,40.55,11147,52458
03/16/2000,40.5,40.92,40.34,40.64,12610,51754
03/17/2000,40.88,41.6,40.82,41.55,24579,58482
03/20/2000,41.2,41.25,40.96,41.16,10960,55681
03/21/2000,41.1,41.12,40.92,40.97,8102,54459
03/22/2000,41.05,41.28,41.05,41.2,13603,54486
03/23/2000,41.12,41.16,40.78,40.86,11334,53617
03/24/2000,40.95,41.2,40.95,41.1,7382,54189
03/27/2000,41.25,41.4,41.15,41.3,5908,52515
03/28/2000,41.4,41.4,41.16,41.2,7022,52203
03/29/2000,41.15,41.69,41.05,41.49,11509,54464
03/30/2000,41.5,41.7,41.45,41.58,11292,54429
03/31/2000,41.67,42.18,41.62,42.01,14586,54738
04/03/2000,42.12,42.4,42.05,42.24,11605,53427
04/04/2000,42.23,42.23,41.82,42.09,9385,52103
04/05/2000,42.02,42.22,41.97,42.18,7947,50935
04/06/2000,41.95,41.95,41.48,41.54,11317,50410
04/07/2000,41.31,41.69,41.25,41.67,6876,48555
04/10/2000,41.55,41.61,41.42,41.47,5881,47747
04/11/2000,41.45,41.76,41.38,41.43,12105,44999
04/12/2000,41.43,41.72,41.43,41.67,7148,43099
04/13/2000,41.82,42.05,41.7,41.99,7439,43072
04/14/2000,42.15,42.26,41.85,41.87,8131,41672
04/17/2000,41.8,41.93,41.72,41.79,7428,40022
04/18/2000,41.75,42.05,41.72,42.03,14561,35698
04/19/2000,42.07,42.35,42.07,42.27,12411,31273
04/20/2000,42.45,42.7,42.38,42.64,10200,64581
04/24/2000,42.12,42.18,41.96,42.15,12705,67016
04/25/2000,42.14,42.14,41.97,41.99,15521,66525
04/26/2000,42.04,42.06,41.69,41.7,16156,68652
04/27/2000,41.46,41.52,41.21,41.33,23194,65586
04/28/2000,41.29,41.38,41.12,41.29,16331,65342
05/01/2000,41.54,42.12,41.49,41.83,18594,64790
05/02/2000,41.84,42.02,41.7,41.78,12577,64807
05/03/2000,41.84,42.24,41.81,41.82,18012,66031
05/04/2000,41.69,42.02,41.64,41.82,11313,67136
05/05/2000,41.67,41.69,41.45,41.46,12345,67062
05/08/2000,41.19,41.33,41,41.11,15800,65296
05/09/2000,40.99,41.26,40.99,41.15,10560,63993
05/10/2000,41.24,41.48,41.04,41.17,12040,63939
05/11/2000,41.13,41.18,41.05,41.09,9065,63359
05/12/2000,40.88,40.91,40.72,40.72,13892,60448
05/15/2000,40.39,40.41,39.73,40.28,28729,53392
05/16/2000,40.26,40.55,40.2,40.24,9481,53192
05/17/2000,40.04,40.42,39.99,40.28,9015,52267
05/18/2000,40.49,40.68,40.31,40.45,10536,52136
05/19/2000,40.32,40.54,40.32,40.48,5533,51501
05/22/2000,40.26,40.54,40.26,40.45,6395,50109
05/23/2000,40.39,40.54,40.37,40.48,6476,49807
05/24/2000,40.42,40.46,40.21,40.41,9528,50187
05/25/2000,40.27,40.32,39.94,40,19416,48058
05/26/2000,39.94,40.06,39.88,39.9,8804,47936
05/30/2000,39.49,39.51,39.08,39.1,21887,49530
05/31/2000,39.21,39.28,39.1,39.11,16017,47693
06/01/2000,39.27,39.48,39.22,39.45,8202,46582
06/02/2000,39.5,40.06,39.47,39.99,12809,45799
06/05/2000,39.84,40.02,39.7,39.74,11782,44997
06/06/2000,39.79,39.82,39.54,39.68,11112,44201
06/07/2000,39.53,39.64,39.47,39.54,11055,43977
06/08/2000,39.59,39.79,39.5,39.72,7463,44357
06/09/2000,39.67,39.78,39.6,39.6,8439,43174
06/12/2000,39.27,39.56,39.19,39.54,12252,44281
06/13/2000,39.54,39.66,39.24,39.35,12296,41773
06/14/2000,39.29,39.39,39.14,39.35,8988,40067
06/15/2000,39.39,39.61,39.39,39.45,13892,37932
06/16/2000,39.59,39.74,39.59,39.69,8542,36435
06/19/2000,39.69,40.01,39.66,39.83,9437,33161
06/20/2000,39.84,39.93,39.7,39.85,7487,30292
06/21/2000,39.86,39.99,39.79,39.88,11473,28433
06/22/2000,39.96,40.02,39.62,39.65,7100,28252
06/23/2000,39.61,39.61,39.36,39.37,2825,27246
06/26/2000,39.08,39.44,39.04,39.17,5374,27487
06/27/2000,39.32,39.38,39.22,39.22,6773,27845
06/28/2000,39.19,39.37,39.17,39.24,6855,27590
06/29/2000,39.41,39.45,39.18,39.24,12558,28620
06/30/2000,39.14,39.25,39.05,39.05,12735,28376
07/03/2000,38.91,38.91,38.64,38.69,13871,28877
07/05/2000,38.64,38.82,38.64,38.78,7540,28651
07/06/2000,38.78,38.78,38.57,38.59,8980,29191
07/07/2000,38.76,38.85,38.66,38.77,8594,30267
07/10/2000,38.56,38.96,38.47,38.95,8079,29474
07/11/2000,38.98,38.98,38.8,38.82,9732,28286
07/12/2000,38.76,38.88,38.71,38.76,7988,27724
07/13/2000,38.81,38.91,38.62,38.68,6373,26936
07/14/2000,38.7,38.7,38.49,38.6,5245,26540
07/17/2000,38.56,38.57,38.34,38.47,3634,26260
07/18/2000,38.56,38.58,38.37,38.4,5953,25106
07/19/2000,38.36,38.61,38.34,38.4,5465,24546
07/20/2000,38.46,38.64,38.46,38.55,5344,21744
07/21/2000,38.62,38.69,38.53,38.68,7001,20532
07/24/2000,38.72,38.72,38.4,38.41,3437,19681
07/25/2000,38.39,38.51,38.24,38.28,6419,21242
07/26/2000,38.37,38.37,38.22,38.24,5079,22079
07/27/2000,38.31,38.32,38.22,38.3,9584,25144
07/28/2000,38.34,38.4,38.22,38.26,10803,26234
07/31/2000,38.11,38.31,38.11,38.3,8910,26669
08/01/2000,38.33,38.4,38.19,38.31,8647,27911
08/02/2000,38.39,38.48,38.31,38.39,7724,27816
08/03/2000,38.32,38.32,38.06,38.13,8726,28099
08/04/2000,38.09,38.19,38.02,38.02,7986,27591
08/07/2000,38.19,38.19,37.86,37.92,8459,26001
08/08/2000,38.03,38.06,37.91,38.05,6284,24870
08/09/2000,38,38.06,37.94,37.96,3905,24534
08/10/2000,38.1,38.1,37.9,37.95,2893,24410
08/11/2000,37.85,38.09,37.85,37.96,3621,23447
08/14/2000,37.94,38.01,37.92,38.01,3063,22646
08/15/2000,37.98,38.07,37.92,37.95,3024,22528
08/16/2000,37.95,38.29,37.89,38.27,4415,20115
08/17/2000,38.27,38.37,38.04,38.05,5523,19489
08/18/2000,38,38.59,37.92,37.99,6410,15738
08/21/2000,37.92,38.08,37.87,37.93,2676,15891
08/22/2000,38,38.04,37.87,37.88,6149,15153
08/23/2000,37.85,37.87,37.71,37.78,5518,20967
08/24/2000,37.82,37.82,37.7,37.8,4359,22625
08/25/2000,37.84,37.9,37.71,37.73,3995,22951
08/28/2000,37.92,37.92,37.79,37.82,2619,23236
08/29/2000,37.98,38.32,37.98,38.2,2619,23236
08/30/2000,38.17,38.47,38.17,38.19,4263,23694
08/31/2000,38.32,38.4,38.17,38.36,5234,24223
09/01/2000,38.38,38.56,38.34,38.45,7734,24870
09/05/2000,38.62,38.72,38.46,38.53,7767,24806
09/06/2000,38.44,38.44,38.01,38.05,8718,24060
09/07/2000,38.04,38.04,37.82,37.83,8290,22826
09/08/2000,37.92,38.35,37.81,38.29,6297,22840
09/11/2000,38.23,38.39,38.18,38.35,4014,22394
09/12/2000,38.24,38.3,38.09,38.3,3837,22128
09/13/2000,38.35,38.35,38.05,38.17,6373,20864
09/14/2000,38.15,38.15,37.77,37.87,5672,21413
09/15/2000,37.87,37.87,37.75,37.83,3881,20569
09/18/2000,37.77,37.79,37.54,37.56,4017,20018
09/19/2000,37.53,37.71,37.51,37.66,3965,19659
09/20/2000,37.7,37.92,37.7,37.74,4437,18766
09/21/2000,37.69,37.8,37.64,37.74,4961,18046
09/22/2000,37.75,37.83,37.71,37.77,5697,15008
09/25/2000,37.84,37.86,37.74,37.77,7112,66332
09/26/2000,37.82,37.94,37.75,37.84,7653,68225
09/27/2000,37.81,38.07,37.77,37.97,10673,67829
09/28/2000,38.06,38.24,38.04,38.14,16149,67485
09/29/2000,38.14,38.23,37.95,37.97,15125,66588
10/02/2000,37.89,37.99,37.81,37.92,13693,65602
10/03/2000,37.84,37.91,37.7,37.77,13055,65988
10/04/2000,37.67,37.92,37.59,37.68,12680,67270
10/05/2000,37.64,37.77,37.57,37.69,6876,66349
10/06/2000,37.68,37.86,37.64,37.65,9002,65412
10/09/2000,37.57,37.72,37.57,37.62,4823,65547
10/10/2000,37.64,37.85,37.62,37.64,9280,66669
10/11/2000,37.64,37.73,37.53,37.53,12726,68155
10/12/2000,37.54,37.59,37.4,37.41,11258,68258
10/13/2000,37.46,37.54,37.32,37.33,9854,68368
10/16/2000,37.24,37.38,37.22,37.24,10025,68511
10/17/2000,37.32,37.32,37.06,37.08,13689,68794
10/18/2000,37.09,37.11,36.99,37.01,6115,69869
10/19/2000,37.11,37.19,36.89,36.91,12621,69066
10/20/2000,36.91,37.14,36.89,36.93,7862,68107
10/23/2000,36.91,37.04,36.89,36.98,5767,67664
10/24/2000,37.08,37.08,36.87,37.01,8643,67247
10/25/2000,37.05,37.08,36.92,36.97,8593,66473
10/26/2000,36.99,37.03,36.87,36.89,8150,66532
10/27/2000,36.94,36.96,36.79,36.84,8258,66352
10/30/2000,36.84,36.93,36.7,36.76,8706,65164
10/31/2000,36.87,37.04,36.79,36.81,8325,63588
11/01/2000,36.84,37.06,36.82,37,7222,62310
11/02/2000,37.29,37.53,37.15,37.34,17314,60653
11/03/2000,37.39,37.43,37.19,37.3,16589,59855
11/06/2000,37.33,37.49,37.27,37.33,7170,57780
11/07/2000,37.31,37.43,37.28,37.39,6958,56888
11/08/2000,37.54,37.54,37.36,37.45,5955,56065
11/09/2000,37.39,37.41,37.25,37.31,14026,55731
11/10/2000,37.29,37.39,37.12,37.17,5125,52843
11/13/2000,37.19,37.28,37.14,37.23,4255,51898
11/14/2000,37.26,37.32,37.22,37.32,4114,49372
11/15/2000,37.41,37.71,37.34,37.5,13897,47462
11/16/2000,37.49,37.53,37.22,37.32,8003,46233
11/17/2000,37.37,37.47,37.24,37.37,16213,42243
11/20/2000,37.46,37.46,37.27,37.27,10981,37247
11/21/2000,37.24,37.36,37.19,37.32,10245,33255
11/22/2000,37.32,37.35,37.24,37.25,10148,31256
11/24/2000,37.34,37.34,37.05,37.09,7086,29085
11/27/2000,37,37.02,36.67,36.67,10449,42860
11/28/2000,36.64,36.83,36.64,36.7,12712,45966
11/29/2000,36.75,36.83,36.58,36.58,14525,46872
11/30/2000,36.71,36.99,36.68,36.97,17595,48888
12/01/2000,37.06,37.21,37,37.2,12499,46854
12/04/2000,37.22,37.54,36.98,37.17,20550,42835
12/05/2000,37.02,37.04,36.81,36.91,7963,41597
12/06/2000,36.89,37.11,36.79,37.11,5773,41246
12/07/2000,37.09,37.14,36.85,36.95,9000,41524
12/08/2000,36.89,37.19,36.89,37.14,8597,40256
12/11/2000,37.04,37.13,36.95,36.97,5406,37843
12/12/2000,37.02,37.02,36.81,36.85,6506,38226
12/13/2000,36.87,37,36.85,36.88,7522,38597
12/14/2000,36.94,36.99,36.77,36.92,8313,39154
12/15/2000,36.95,37.11,36.9,37.11,5152,39389
12/18/2000,37.27,37.33,37.05,37.07,8571,34986
12/19/2000,36.99,37.15,36.97,37.15,8239,31961
12/20/2000,37.14,37.19,36.94,36.95,7938,29794
12/21/2000,36.94,37.12,36.89,37.08,11225,25733
12/22/2000,37.07,37.07,36.92,36.95,13981,61869
12/26/2000,36.92,36.95,36.6,36.6,7757,66347
12/27/2000,36.44,36.63,36.36,36.52,11719,68713
12/28/2000,36.59,36.69,36.45,36.45,10112,70324
12/29/2000,36.48,36.54,36.41,36.42,11205,70988
01/02/2001,36.37,36.47,36.33,36.41,11673,71861
01/03/2001,36.38,36.53,36.35,36.48,11814,71836
01/04/2001,36.43,36.48,36.3,36.36,11591,70650
01/05/2001,36.37,36.53,36.28,36.48,10412,72220
01/08/2001,36.44,36.68,36.42,36.55,10253,72566
01/09/2001,36.56,36.6,36.43,36.54,7353,72426
01/10/2001,36.55,36.6,36.46,36.56,8494,73436
01/11/2001,36.39,36.54,36.34,36.34,9231,73063
01/12/2001,36.35,36.42,36.26,36.35,13519,73520
01/16/2001,36.32,36.46,36.12,36.15,12522,73689
01/17/2001,36.14,36.26,36.07,36.18,11012,74160
01/18/2001,36.25,36.34,36.06,36.08,6112,72714
01/19/2001,36.13,36.16,36.03,36.05,8438,72381
01/22/2001,36.04,36.21,36.01,36.21,6015,71697
01/23/2001,36.22,36.4,36.14,36.21,7736,69799
01/24/2001,36.14,36.28,36.14,36.16,5946,67510
01/25/2001,36.25,36.25,36.14,36.16,5622,67211
01/26/2001,36.15,36.21,35.98,36.04,5246,66211
01/29/2001,36,36.1,35.98,36.07,5222,65922
01/30/2001,36.19,36.22,36.09,36.14,6000,64014
01/31/2001,36.15,36.18,36.04,36.11,8515,61629
02/01/2001,36.13,36.64,36.09,36.57,8985,61988
02/02/2001,36.61,36.76,36.52,36.63,19985,58430
02/05/2001,36.58,36.59,36.43,36.57,6869,55012
02/06/2001,36.52,36.55,36.4,36.52,8401,52395
02/07/2001,36.54,36.54,36.35,36.36,6382,52818
02/08/2001,36.18,36.18,35.91,35.97,18392,55472
02/09/2001,36.01,36.09,35.99,36.07,6494,53376
02/12/2001,36.04,36.18,36.02,36.07,6355,52355
02/13/2001,35.99,36.08,35.96,35.97,4940,51853
02/14/2001,36,36.06,35.91,36.03,7420,47960
02/15/2001,36.04,36.06,35.95,36.01,5843,47181
02/16/2001,36.11,36.13,36.04,36.05,5922,46188
02/20/2001,36.19,36.26,36.07,36.2,13573,34824
02/21/2001,36.21,36.56,36.2,36.56,15677,30147
02/22/2001,36.6,36.69,36.37,36.38,15229,23220
02/23/2001,36,36.03,35.81,35.91,10271,18034
02/26/2001,35.9,35.92,35.81,35.87,10255,18022
02/27/2001,35.9,36.2,35.9,36.13,10232,10572
02/28/2001,36.35,36.93,36.35,36.68,11258,12528
03/01/2001,37.25,37.44,37.13,37.33,31873,62674
03/02/2001,37.28,37.35,36.99,37.18,14900,61060
03/05/2001,37.25,37.54,37.13,37.16,13337,59409
03/06/2001,36.98,37.01,36.86,36.92,12103,58312
03/07/2001,37,37.05,36.93,37.05,13258,57520
03/08/2001,37.05,37.33,37.05,37.19,14461,56111
03/09/2001,37.45,37.45,37.17,37.25,17871,56885
03/12/2001,37.25,37.25,37,37.25,6739,56615
03/13/2001,37.95,38.03,37.88,37.98,2019,33644
03/14/2001,37.98,37.98,37.62,37.75,5253,34729
03/15/2001,37.75,37.89,37.35,37.63,5569,34688
03/16/2001,37.63,37.8,37.6,37.66,3966,34368
03/19/2001,37.75,37.8,37.7,37.78,1912,33802
03/20/2001,37.8,37.81,37.66,37.71,2456,34384
03/21/2001,37.69,37.7,37.46,37.7,4669,34823
03/22/2001,37.6,37.6,37.46,37.46,3750,35764
03/23/2001,37.35,37.37,37.15,37.23,7637,36279
03/26/2001,37.28,37.4,37.25,37.34,2631,36241
03/27/2001,37.53,37.74,37.45,37.73,5540,37130
03/28/2001,37.78,37.8,37.57,37.65,3149,37984
03/29/2001,37.69,37.69,37.51,37.57,3701,38117
03/30/2001,37.65,37.68,37.45,37.47,8725,40938
04/02/2001,37.6,37.63,37.37,37.4,2935,41335
04/03/2001,37.31,37.31,37.18,37.23,5300,41656
04/04/2001,37.31,37.31,37.11,37.17,5902,42430
04/05/2001,37.17,37.2,36.97,37.14,9463,45350
04/06/2001,37.08,37.15,37.05,37.11,5937,46670
04/09/2001,37.12,37.13,37.04,37.06,5187,47047
04/10/2001,37.11,37.11,36.7,36.73,14267,50164
04/11/2001,36.63,37.02,36.63,36.9,7425,50174
04/12/2001,36.87,36.89,36.7,36.85,8141,51567
04/16/2001,36.86,36.86,36.62,36.65,6094,52563
04/17/2001,36.51,36.71,36.45,36.6,8143,53765
04/18/2001,36.52,36.62,36.43,36.44,7636,56680
04/19/2001,36.39,36.48,36.15,36.21,16207,60520
04/20/2001,36.15,36.4,36.15,36.16,12081,63341
04/23/2001,35.88,35.88,35.73,35.75,7784,64566
04/24/2001,35.75,35.99,35.75,35.94,13169,65737
04/25/2001,35.9,36.22,35.9,36.06,13485,68427
04/26/2001,36.07,36.07,36.05,36.06,9176,68084
04/27/2001,36.02,36.09,35.87,35.89,13311,69863
04/30/2001,35.83,36.26,35.81,36.17,15891,69109
05/01/2001,36.08,36.25,36.01,36.08,13673,69336
05/02/2001,36.06,36.18,36.06,36.08,11686,69451
05/03/2001,36.08,36.13,35.76,35.8,14153,69862
05/04/2001,35.71,35.83,35.65,35.75,14443,69328
05/07/2001,35.7,35.78,35.64,35.75,9609,69858
05/08/2001,35.68,35.98,35.68,35.97,15162,69254
05/09/2001,36.02,36.02,35.69,35.71,11071,69724
05/10/2001,35.63,35.81,35.63,35.64,7089,69518
05/11/2001,35.66,35.76,35.53,35.54,9333,69720
05/14/2001,35.58,35.71,35.5,35.61,7495,69198
05/15/2001,35.63,35.7,35.5,35.53,5585,68821
05/16/2001,35.53,35.6,35.45,35.47,10128,69660
05/17/2001,35.46,35.68,35.4,35.66,10601,70249
05/18/2001,35.68,35.77,35.57,35.59,9107,71072
05/21/2001,35.58,35.67,35.48,35.51,7160,71082
05/22/2001,35.51,35.7,35.46,35.53,8689,72192
05/23/2001,35.61,35.65,35.51,35.55,7255,71388
05/24/2001,35.58,35.65,35.47,35.5,9005,71184
05/25/2001,35.55,35.57,35.38,35.41,7708,71143
05/28/2001,35.48,35.48,35.41,35.41,1,0
05/29/2001,35.41,35.7,35.37,35.62,11248,68064
05/30/2001,35.63,35.78,35.57,35.68,9277,67736
05/31/2001,35.75,35.9,35.74,35.89,14892,64665
06/01/2001,35.93,36.25,35.83,36.22,22828,60851
06/04/2001,36.13,36.21,35.86,35.88,9495,60103
06/05/2001,35.88,36.02,35.76,35.8,10168,57216
06/06/2001,35.74,36.01,35.74,35.86,7890,56466
06/07/2001,35.92,36.13,35.85,36.01,8466,56466
06/08/2001,36.01,36.11,35.93,35.97,11176,54692
06/11/2001,36.11,36.49,36.09,36.46,15923,50379
06/12/2001,36.46,36.56,36.28,36.4,11116,47765
06/13/2001,36.32,36.4,36.21,36.32,5999,46346
06/14/2001,36.34,36.36,36.05,36.06,8050,44524
06/15/2001,36.08,36.08,35.64,35.66,12275,44656
06/18/2001,35.75,35.83,35.66,35.82,11252,41367
06/19/2001,35.87,35.94,35.76,35.88,10002,40223
06/20/2001,35.88,35.98,35.88,35.9,6891,39624
06/21/2001,35.87,35.99,35.86,35.9,13101,36632
06/22/2001,35.86,35.95,35.8,35.82,9757,29137
06/25/2001,35.75,35.83,35.61,35.63,5735,29553
06/26/2001,35.63,36.11,35.63,35.96,10521,29440
06/27/2001,35.96,36.03,35.82,35.83,10353,31147
06/28/2001,35.83,35.9,35.75,35.76,13814,31147
06/29/2001,35.76,36.2,35.76,36.04,16997,35957
07/02/2001,36.04,36.55,35.92,36.43,9804,36281
07/03/2001,36.36,37.33,36.33,36.59,10367,35732
07/05/2001,36.59,36.89,36.59,36.84,13391,36730
07/06/2001,36.84,37.13,36.74,36.84,10789,35817
07/09/2001,36.84,37.46,36.81,37.22,11064,35957
07/10/2001,37.15,37.51,37.15,37.31,7620,35285
07/11/2001,37.33,38.15,37.33,37.73,12781,35717
07/12/2001,37.59,39,37.48,38.92,12988,34704
07/13/2001,38.89,39.43,38.58,39.05,12634,34458
07/16/2001,39.05,39.06,38.46,38.73,6807,32449
07/17/2001,38.71,39.73,38.71,39.42,9898,29779
07/18/2001,39.53,39.53,38.74,38.79,11584,27661
07/19/2001,38.79,39.03,38.65,38.78,8353,26571
07/20/2001,38.72,38.99,38.08,38.22,6486,26508
07/23/2001,37.72,38.47,37.72,38.4,1836,26482
07/24/2001,38.62,38.63,38.2,38.24,3641,26329
07/25/2001,38.46,38.46,38.12,38.39,3486,26585
07/26/2001,38.51,38.72,38.49,38.5,5822,28747
07/27/2001,38.5,38.94,38.5,38.92,7729,31339
07/30/2001,38.96,39.08,38.8,38.98,15284,33901
07/31/2001,38.98,39.59,38.85,39.58,11607,34526
08/01/2001,39.78,39.78,39.34,39.37,12087,35065
08/02/2001,39.37,39.61,38.87,38.94,12113,34733
08/03/2001,38.94,38.97,38.44,38.63,8717,34529
08/06/2001,38.63,38.96,38.63,38.86,5373,34759
08/07/2001,38.99,39.36,38.99,39.35,8519,32653
08/08/2001,39.35,39.52,39.31,39.47,5283,31559
08/09/2001,39.47,39.51,39.25,39.29,4867,31834
08/10/2001,39.27,39.95,39.27,39.67,4799,31310
08/13/2001,39.67,39.96,39.53,39.87,6504,28648
08/14/2001,39.87,39.87,39.47,39.52,5501,28211
08/15/2001,39.49,39.57,39.3,39.45,4529,26621
08/16/2001,39.33,39.4,38.89,39.06,6861,25905
08/17/2001,39.06,39.2,38.92,39.02,2195,26082
08/20/2001,38.87,38.87,38.28,38.36,7637,24079
08/21/2001,38.47,38.58,38.17,38.34,5758,22701
08/22/2001,38.21,38.34,37.85,37.88,7552,20264
08/23/2001,37.92,37.94,37.53,37.72,3704,23293
08/24/2001,37.72,38.07,37.57,37.87,2958,23520
08/27/2001,37.87,38.06,37.72,38.01,2239,23856
08/28/2001,38.01,38.16,37.74,37.76,4404,24723
08/29/2001,37.58,37.85,37.58,37.73,2774,25483
08/30/2001,37.57,37.57,37.24,37.3,10170,28643
08/31/2001,37.3,37.5,37.18,37.24,10170,28643
09/04/2001,37.24,37.24,36.95,37.09,9443,28438
09/05/2001,37.09,37.24,37.07,37.09,5236,27718
09/06/2001,37.09,37.09,36.7,36.75,5608,27614
09/07/2001,36.75,36.84,36.64,36.83,4171,27590
09/10/2001,36.83,36.83,36.64,36.67,4172,27250
09/13/2001,36.67,36.96,36.62,36.8,12388,23973
09/14/2001,36.8,36.8,36.52,36.53,9482,21462
09/17/2001,36.52,36.71,36.16,36.67,5741,21064
09/18/2001,36.67,36.87,36.66,36.68,4501,20493
09/19/2001,36.68,36.8,36.42,36.67,4457,19836
09/20/2001,36.67,36.8,36.65,36.69,5136,18187
09/21/2001,36.67,36.91,36.67,36.77,7365,18044
09/24/2001,36.77,37.03,36.77,36.92,8804,72252
09/25/2001,36.9,37.04,36.75,36.78,14619,69386
09/26/2001,36.73,36.81,36.69,36.74,12003,68576
09/27/2001,36.78,36.82,36.43,36.44,14821,70422
09/28/2001,36.44,36.44,35.62,35.67,34106,75946
10/01/2001,35.67,35.84,35.48,35.69,20751,75380
10/02/2001,35.48,35.78,35.37,35.57,18416,75560
10/03/2001,35.6,35.6,35.4,35.42,13121,75670
10/04/2001,35.48,35.66,35.4,35.54,11902,75474
10/05/2001,35.6,35.6,35.34,35.41,18036,74632
10/08/2001,35.56,35.56,35.34,35.36,11839,74020
10/09/2001,35.37,35.69,35.36,35.61,14020,72057
10/10/2001,35.67,35.8,35.58,35.61,13228,69519
10/11/2001,35.61,35.61,35.5,35.55,10591,69064
10/12/2001,35.55,35.55,35.07,35.15,15713,68351
10/15/2001,35.12,35.2,35.04,35.07,8771,68224
10/16/2001,35.08,35.12,35,35.03,10313,66507
10/17/2001,35.02,35.4,34.96,35.36,13623,64801
10/18/2001,35.41,35.51,35.2,35.29,11915,65493
10/19/2001,35.29,35.34,35.07,35.1,9223,65665
10/22/2001,35.07,35.11,34.87,34.9,6707,65251
10/23/2001,34.92,35.17,34.92,35.1,11688,65822
10/24/2001,35.1,35.44,35.04,35.29,13686,64903
10/25/2001,35.27,35.47,35.16,35.25,11559,66102
10/26/2001,35.22,35.32,35.14,35.17,11676,62910
10/29/2001,35.17,35.39,35.17,35.34,8745,63412
10/30/2001,35.34,35.92,35.34,35.81,20680,61325
10/31/2001,35.77,36.05,35.59,35.64,15040,58698
11/01/2001,35.63,35.83,35.51,35.8,14493,57446
11/02/2001,35.72,36,35.71,35.98,10460,57066
11/05/2001,35.98,36.28,35.98,36.25,11186,55940
11/06/2001,36.12,36.34,35.94,35.96,10459,53781
11/07/2001,35.98,36.37,35.98,36.04,15516,54379
11/08/2001,36.05,36.24,35.91,35.93,8495,53867
11/09/2001,35.92,36.2,35.8,36.06,9123,52743
11/13/2001,36.36,36.41,36.2,36.31,8068,51375
11/14/2001,36.31,36.46,36.18,36.21,11417,50545
11/15/2001,36.21,36.21,36,36.04,6317,48748
11/16/2001,36.03,36.18,35.94,35.99,7129,48026
11/19/2001,35.93,36.13,35.93,36.05,8355,45772
11/20/2001,36.04,36.16,36.03,36.06,9684,42308
11/21/2001,36.05,36.44,36.05,36.42,12552,39139
11/23/2001,36.62,36.82,36.52,36.65,7465,38267
11/26/2001,36.92,36.92,36.3,36.41,10149,40198
11/27/2001,36.41,36.47,36.11,36.21,10590,41037
11/28/2001,36.12,36.18,35.9,35.91,16653,41946
11/29/2001,35.95,36.09,35.88,35.9,18388,44966
11/30/2001,35.9,36.47,35.88,36.24,18102,45014
12/03/2001,36.35,36.83,36.31,36.75,17097,45506
12/04/2001,36.7,36.93,36.47,36.68,15682,44689
12/05/2001,36.65,36.75,36.28,36.46,16541,48459
12/06/2001,36.55,36.66,36.4,36.45,10685,45483
12/07/2001,36.42,36.61,36.35,36.51,17887,43358
12/10/2001,36.5,36.65,36.39,36.41,10080,41934
12/11/2001,36.41,36.49,35.96,35.98,13222,40958
12/12/2001,35.98,36.04,35.68,35.73,15468,39750
12/13/2001,35.73,35.95,35.69,35.7,12431,39240
12/14/2001,35.73,35.95,35.68,35.8,12158,36790
12/17/2001,35.85,35.88,35.57,35.59,9206,34944
12/18/2001,35.59,35.59,35.4,35.45,13010,30327
12/19/2001,35.43,35.7,35.35,35.66,9714,26786
12/20/2001,35.66,35.71,35.46,35.48,10588,22137
12/21/2001,35.44,35.7,35.38,35.59,14281,58216
12/26/2001,35.33,35.62,35.32,35.33,6788,58672
12/27/2001,35.33,35.4,35.26,35.29,11284,59518
12/28/2001,35.28,35.37,35.15,35.16,11365,61267
12/31/2001,35.16,35.25,35.07,35.22,8797,62357
01/02/2002,35.22,35.37,34.98,35.09,14578,64972
01/03/2002,35.09,35.45,35.09,35.41,13288,66307
01/04/2002,35.43,35.98,35.37,35.77,19530,62297
01/07/2002,35.79,36.2,35.79,36.1,14712,60232
01/08/2002,36.15,36.23,35.9,36.22,14366,58028
01/09/2002,36.28,36.31,35.93,36.05,11880,58661
01/10/2002,36.02,36.02,35.71,35.73,10298,58689
01/11/2002,35.72,36.08,35.72,35.73,17227,59755
01/14/2002,35.74,35.91,35.43,35.46,17579,61396
01/15/2002,35.47,35.52,35.27,35.33,12312,62012
01/16/2002,35.26,35.51,35.26,35.3,16236,62550
01/17/2002,35.3,35.5,35.25,35.27,13051,62578
01/18/2002,35.27,35.41,35.23,35.31,10834,61931
01/22/2002,35.42,35.48,35.3,35.31,9216,61294
01/23/2002,35.32,35.39,35.23,35.28,10093,61141
01/24/2002,35.33,35.33,35.19,35.28,8946,60829
01/25/2002,35.26,35.38,34.78,34.81,30112,63860
01/28/2002,34.81,34.94,34.74,34.87,9809,63950
01/29/2002,34.85,35.06,34.8,35.02,11266,63127
01/30/2002,34.99,35.15,34.91,35.01,8139,62239
01/31/2002,35,35.17,34.86,34.89,15845,60393
02/01/2002,34.89,35.03,34.81,34.94,8948,58409
02/04/2002,35.06,35.25,35,35.22,7549,57406
02/05/2002,35.29,35.57,35.23,35.42,25361,52178
02/06/2002,35.32,35.42,34.93,35,11796,52295
02/07/2002,35.03,35.14,34.9,35.12,8893,52458
02/08/2002,35.12,35.22,34.93,35.08,7799,51517
02/11/2002,34.97,35.14,34.96,35.04,5095,51283
02/12/2002,35.04,35.24,35.03,35.23,8138,49175
02/13/2002,35.23,35.44,35.15,35.41,9517,47575
02/14/2002,35.4,35.4,35.1,35.15,8713,47065
02/15/2002,35.05,35.29,35.05,35.27,10024,45302
02/19/2002,35.33,35.54,35.26,35.52,15728,38603
02/20/2002,35.55,35.74,35.47,35.7,16373,32135
02/21/2002,35.7,35.78,35.51,35.55,10585,54219
02/22/2002,35.75,35.85,35.41,35.44,11597,55397
02/25/2002,35.48,35.49,35.35,35.44,13085,58944
02/26/2002,35.46,35.46,35.27,35.28,12625,61866
02/27/2002,35.28,35.34,34.96,35.08,27630,67643
02/28/2002,35.04,35.2,34.98,35.01,18209,69552
03/01/2002,35.03,35.6,34.98,35.58,24183,67085
03/04/2002,35.58,35.67,35.33,35.42,19848,64994
03/05/2002,35.45,35.8,35.43,35.7,22543,64187
03/06/2002,35.73,35.73,35.53,35.69,14033,62634
03/07/2002,35.69,36.09,35.53,35.85,20388,60184
03/08/2002,35.83,36.12,35.76,35.95,15146,59220
03/11/2002,35.93,36.01,35.78,35.99,7346,58945
03/12/2002,35.99,36.23,35.92,36.09,16952,62915
03/13/2002,36.05,36.16,35.89,36.01,9243,62312
03/14/2002,36.02,36.43,36.02,36.41,13593,62861
03/15/2002,36.41,36.63,36.34,36.61,16645,61763
03/18/2002,36.55,36.66,35.92,35.93,13588,60785
03/19/2002,35.98,36.01,35.74,35.94,9024,59582
03/20/2002,35.94,36,35.61,35.62,11427,57387
03/21/2002,35.62,35.71,35.52,35.59,15754,54989
03/22/2002,35.59,35.77,35.58,35.64,10341,54890
03/25/2002,35.6,35.68,35.4,35.43,10987,53975
03/26/2002,35.45,35.58,35.33,35.48,11785,50625
03/27/2002,35.55,35.68,35.52,35.62,11030,48157
03/28/2002,35.61,36.03,35.56,35.99,15618,47548
04/01/2002,36,36.26,35.9,36.16,9041,48768
04/02/2002,36.16,36.25,35.92,36.02,9054,47224
04/03/2002,36.01,36.01,35.75,35.76,9737,48013
04/04/2002,35.78,35.89,35.72,35.85,9085,46499
04/05/2002,35.87,36.26,35.87,36.25,12390,45411
04/08/2002,36.25,36.26,35.91,35.94,13450,43170
04/09/2002,35.98,36.04,35.86,35.93,7087,41493
04/10/2002,35.97,36.12,35.9,35.98,10293,37997
04/11/2002,35.94,36.11,35.94,36.04,8775,36770
04/12/2002,36.05,36.2,35.96,36.12,8509,35273
04/15/2002,36.09,36.23,35.89,35.91,6653,32862
04/16/2002,35.9,36.06,35.78,36.05,9170,30803
04/17/2002,35.98,36.38,35.98,36.37,10792,27939
04/18/2002,36.34,36.48,36.21,36.22,6279,26299
04/19/2002,36.22,36.48,36.14,36.45,7484,24472
04/22/2002,36.71,36.94,36.4,36.44,17953,58330
04/23/2002,36.44,36.47,36.27,36.39,8330,59746
04/24/2002,36.41,36.55,36.41,36.53,9983,60198
04/25/2002,36.5,36.55,36.13,36.15,16712,62784
04/26/2002,36.13,36.19,36.02,36.03,12458,62554
04/29/2002,36.03,36.03,35.6,35.73,26977,62793
04/30/2002,35.77,35.81,35.6,35.61,12936,62239
05/01/2002,35.62,35.67,35.44,35.62,13947,62739
05/02/2002,35.62,35.8,35.57,35.66,13670,61914
05/03/2002,35.66,35.7,35.51,35.55,9470,62204
05/06/2002,35.55,35.58,35.42,35.43,11523,64082
05/07/2002,35.46,35.73,35.4,35.72,12916,63972
05/08/2002,35.69,35.93,35.69,35.91,12702,65630
05/09/2002,35.89,36.2,35.89,36.19,15730,63306
05/10/2002,36.18,36.43,36.01,36.11,18225,61352
05/13/2002,36.29,36.29,36.09,36.11,7877,61208
05/14/2002,36.22,36.22,35.96,35.98,7240,61226
05/15/2002,35.99,36.14,35.87,36.12,11638,61540
05/16/2002,36.11,36.46,36.04,36.22,16785,61176
05/17/2002,36.19,36.39,36.19,36.36,12803,59866
05/20/2002,36.35,36.8,36.29,36.78,19123,62339
05/21/2002,36.76,36.87,36.6,36.73,21216,63446
05/22/2002,36.72,37.19,36.69,37.04,25508,66536
05/23/2002,37.04,37.21,36.85,37.16,19698,67443
05/24/2002,37.02,37.19,36.91,36.99,16599,65695
05/28/2002,37.02,37.56,36.99,37.55,24413,66538
05/29/2002,37.55,37.61,37.3,37.35,20428,66808
05/30/2002,37.35,37.49,37.24,37.42,12309,65730
05/31/2002,37.42,38.01,37.42,37.98,22513,66842
06/03/2002,38,38,37.7,37.71,11024,65433
06/04/2002,37.7,38.18,37.68,37.89,18894,66049
06/05/2002,37.84,38.12,37.84,38.01,10957,64202
06/06/2002,38.04,38.24,37.99,38.02,15854,64591
06/07/2002,38.01,38.01,37.57,37.69,13999,63669
06/10/2002,37.6,37.63,37.16,37.25,15160,61150
06/11/2002,37.31,37.44,37.21,37.33,11086,60420
06/12/2002,37.32,37.37,37,37.01,14459,56566
06/13/2002,37.06,37.19,36.84,37.15,18237,53864
06/14/2002,37.15,37.52,37.15,37.49,14037,52013
06/17/2002,37.4,37.53,37.29,37.42,9151,49722
06/18/2002,37.44,37.44,37.14,37.15,10239,47517
06/19/2002,37.16,37.25,36.95,37.15,19244,41955
06/20/2002,37.18,37.22,36.94,36.95,12310,39141
06/21/2002,36.95,37.31,36.92,37.02,7243,24670
06/24/2002,37.33,37.44,37.25,37.31,7286,26341
06/25/2002,37.39,37.39,37.14,37.2,11913,28297
06/26/2002,37.08,37.34,37.03,37.29,10121,30205
06/27/2002,37.24,37.42,37.21,37.23,16808,34036
06/28/2002,37.61,37.73,37.5,37.53,16083,34692
07/01/2002,37.76,37.83,37.55,37.69,13670,34921
07/02/2002,37.62,37.67,37.19,37.2,18022,33397
07/03/2002,37.27,37.48,36.92,37.26,16119,31306
07/05/2002,37.05,37.49,36.96,37.42,9882,30383
07/08/2002,37.23,37.88,37.2,37.62,10077,30979
07/09/2002,37.74,38.06,37.72,37.97,10977,30773
07/10/2002,37.98,38.03,37.78,37.88,10542,31827
07/11/2002,37.88,38.06,37.69,38.01,9073,32622
07/12/2002,38.05,38.46,37.97,38.41,14668,31987
07/15/2002,38.51,39.18,38.51,39.09,10111,30430
07/16/2002,39.19,39.38,38.68,38.96,10563,29049
07/17/2002,38.95,38.97,38.67,38.68,10134,28334
07/18/2002,38.54,39.01,38.49,38.86,7481,28330
07/19/2002,38.88,39.12,38.78,38.98,2203,22785
07/22/2002,39.45,39.57,39.22,39.27,4328,23336
07/23/2002,39.45,39.45,38.62,38.66,6537,23967
07/24/2002,38.67,39.06,38.67,38.93,5179,24528
07/25/2002,38.89,38.89,38.43,38.67,9608,25575
07/26/2002,38.74,38.91,38.5,38.51,6668,26485
07/29/2002,38.4,38.47,38.21,38.36,9914,27454
07/30/2002,38.35,38.84,38.35,38.83,12105,29527
07/31/2002,39.06,39.58,38.93,39.31,14813,31427
08/01/2002,39.41,39.77,39.11,39.43,11169,30791
08/02/2002,39.46,39.54,39.25,39.41,5747,30039
08/05/2002,38.87,39.09,38.82,39.02,6829,30122
08/06/2002,39.18,39.24,38.97,39.02,9190,28597
08/07/2002,38.93,39.3,38.92,39.17,8201,27712
08/08/2002,39.17,39.2,39.05,39.06,6120,25813
08/09/2002,39.09,39.27,38.87,38.98,7006,24977
08/12/2002,39.22,40.07,39.22,39.64,8791,25057
08/13/2002,39.67,39.87,39.44,39.69,8434,22452
08/14/2002,39.77,40.07,39.77,39.96,5949,22647
08/15/2002,40.05,40.36,39.99,40.23,9922,21042
08/16/2002,40.34,40.37,40.06,40.15,7911,21578
08/19/2002,40.15,40.25,39.82,39.97,7650,20035
08/20/2002,39.97,39.97,39.59,39.62,9325,20065
08/21/2002,39.57,39.94,39.57,39.92,4271,17082
08/22/2002,39.94,40.08,39.73,40.07,4822,17104
08/23/2002,39.98,40.46,39.97,40.32,4605,18167
08/26/2002,40.41,40.41,39.97,39.98,3294,18760
08/27/2002,40.07,40.07,39.76,39.83,5568,19502
08/28/2002,40.11,40.11,39.71,39.73,5026,19965
08/29/2002,39.68,39.71,39.27,39.33,11228,22774
08/30/2002,39.33,39.74,39.33,39.73,7327,21946
09/03/2002,39.98,39.98,39.36,39.49,6958,21568
09/04/2002,39.49,39.63,39.44,39.5,5230,21940
09/05/2002,39.5,39.5,39.1,39.26,9149,22429
09/06/2002,39.33,39.58,39.16,39.49,4615,22104
09/09/2002,39.53,39.93,39.53,39.58,6741,21926
09/10/2002,39.58,39.58,39.28,39.47,6918,21106
09/11/2002,39.54,39.82,39.41,39.71,5569,21315
09/12/2002,39.7,39.7,39.42,39.46,4456,21258
09/13/2002,39.39,39.41,39.07,39.17,5740,21509
09/16/2002,39.17,39.18,38.76,39.16,5865,20257
09/17/2002,39.25,39.25,38.98,39.13,3147,19857
09/18/2002,39.13,39.13,38.89,38.91,5597,19360
09/19/2002,38.88,39.03,38.71,38.73,5114,18784
09/20/2002,38.67,38.96,38.61,38.9,6033,15404
09/23/2002,38.9,38.9,38.64,38.68,5138,14549
09/24/2002,38.69,38.88,38.69,38.83,6885,12877
09/25/2002,38.83,39.08,38.83,38.97,8160,10675
09/26/2002,39.08,39.35,39.03,39.2,20242,78755
09/27/2002,39.2,39.33,38.97,39.03,16906,80120
09/30/2002,39.02,39.02,38.66,38.77,14825,78856
10/01/2002,38.79,38.86,38.61,38.62,13187,78620
10/02/2002,38.59,38.74,38.42,38.44,17242,77534
10/03/2002,38.46,38.51,38.29,38.45,15717,74631
10/04/2002,38.44,38.6,38.3,38.41,12413,74970
10/07/2002,38.4,38.56,38.33,38.44,8592,73888
10/08/2002,38.4,38.57,38.4,38.41,9686,73835
10/09/2002,38.41,38.44,38.19,38.2,14264,73540
10/10/2002,38.22,38.23,38.06,38.09,14764,70452
10/11/2002,38.14,38.55,38.1,38.27,13414,71711
10/14/2002,38.27,38.63,38.07,38.38,10163,72355
10/15/2002,38.38,38.91,38.32,38.9,13550,71349
10/16/2002,39.03,39.17,38.8,39.05,15195,70269
10/17/2002,39.06,39.43,38.84,39.31,15261,70205
10/18/2002,39.29,39.44,39.15,39.21,9552,70439
10/21/2002,39.21,39.63,39.19,39.35,16731,71865
10/22/2002,39.45,39.47,39.18,39.22,8457,72089
10/23/2002,39.22,39.85,39.22,39.78,17049,72858
10/24/2002,39.78,40.12,39.62,40.07,19995,75707
10/25/2002,40.14,40.24,39.99,40.13,14191,76481
10/28/2002,40.12,40.12,39.79,39.81,11370,76571
10/29/2002,39.85,40.77,39.77,40.75,24439,81551
10/30/2002,40.64,41.13,40.54,40.62,22589,79322
10/31/2002,40.61,41.12,40.54,40.78,21799,78878
11/01/2002,40.9,41.16,40.82,40.85,16513,77883
11/04/2002,40.86,41.34,40.66,41.3,12823,77809
11/05/2002,41.3,41.34,40.87,41,10844,76822
11/06/2002,40.99,41.43,40.79,41.17,18643,76579
11/07/2002,41.17,41.34,41,41.13,12664,73857
11/08/2002,41.13,41.13,40.87,40.9,12065,71302
11/11/2002,40.94,41.61,40.84,41.6,11366,71801
11/12/2002,41.56,41.79,41.19,41.22,14888,69641
11/13/2002,41.22,41.29,40.72,41.22,17691,67959
11/14/2002,41.34,41.46,41,41.39,11921,65118
11/15/2002,41.35,41.58,41.1,41.3,10523,63282
11/18/2002,41.33,41.33,40.81,41,14849,57827
11/19/2002,41,41.42,40.82,41.36,15731,55692
11/20/2002,41.34,41.51,41.19,41.28,10372,53050
11/21/2002,41.25,41.25,40.85,40.86,13939,49708
11/22/2002,40.79,41.02,40.59,40.9,31941,34805
11/25/2002,40.94,41.04,40.6,41.03,22293,26331
11/26/2002,41.12,41.29,40.99,41.16,23895,65070
11/27/2002,41.19,41.78,41.18,41.58,18392,65070
11/29/2002,41.51,41.84,41.51,41.68,11675,70649
12/02/2002,41.66,41.98,41.29,41.3,17766,68498
12/03/2002,41.25,41.3,40.48,40.55,25835,62266
12/04/2002,40.55,40.91,40.5,40.88,16090,61242
12/05/2002,40.88,41.11,40.32,40.92,28485,59210
12/06/2002,40.92,41.13,40.81,40.92,15438,58160
12/09/2002,40.85,40.98,40.62,40.65,11478,57550
12/10/2002,40.65,40.75,40.39,40.72,16307,54681
12/11/2002,40.76,40.84,40.65,40.71,16287,54681
12/12/2002,40.76,41.15,40.63,41.05,13351,51584
12/13/2002,41.05,41.14,40.67,40.73,10256,49154
12/16/2002,40.66,40.78,40.51,40.57,13634,45818
12/17/2002,40.56,40.74,40.38,40.43,14640,43441
12/18/2002,40.41,40.6,40.12,40.53,14631,43441
12/19/2002,40.66,40.66,40.38,40.46,10154,31363
12/20/2002,40.44,40.81,40.44,40.8,14094,23695
12/23/2002,40.81,40.9,40.61,40.73,10129,64642
12/26/2002,40.73,40.73,40.29,40.34,13691,67350
12/27/2002,40.35,40.49,40.19,40.24,13721,67856
12/30/2002,40.26,40.26,40,40.08,15514,69615
12/31/2002,40.07,40.24,39.73,40.16,11353,69280
01/02/2003,40.16,40.3,39.92,40.29,14150,71719
01/03/2003,40.29,40.3,40,40.02,14186,71719
01/06/2003,40.06,40.08,39.76,39.78,19719,68736
01/07/2003,39.78,40.01,39.54,39.85,19550,68404
01/08/2003,39.98,40.28,39.98,40.21,18390,69281
01/09/2003,40.21,40.31,39.98,40.04,14145,67536
01/10/2003,40.04,40.2,39.53,39.54,20361,65079
01/13/2003,39.54,39.63,39.31,39.41,15305,64124
01/14/2003,39.55,39.58,39.12,39.16,18777,66217
01/15/2003,39.16,39.2,38.86,38.92,13593,65751
01/16/2003,38.95,39.02,38.7,38.95,16330,62123
01/17/2003,39.02,39.26,38.98,39.1,12921,61989
01/21/2003,39.18,39.2,38.96,39.05,9867,60344
01/22/2003,39.09,39.34,39.06,39.28,13515,60266
01/23/2003,39.33,39.5,39.3,39.36,12693,56972
01/24/2003,39.36,39.57,39.2,39.52,12755,57462
01/27/2003,39.52,39.69,39.41,39.45,7784,55086
01/28/2003,39.4,39.56,39.37,39.45,7259,55199
01/29/2003,39.45,39.49,38.89,38.94,7271,55199
01/30/2003,38.94,39.18,38.94,39.17,10288,54708
01/31/2003,39.17,39.27,39.04,39.18,14415,51730
02/03/2003,39.11,39.73,38.96,39.69,11845,51195
02/04/2003,39.69,39.8,39.47,39.79,14203,48337
02/05/2003,39.79,39.82,39.2,39.38,14533,47135
02/06/2003,39.38,39.43,39.08,39.21,11271,45108
02/07/2003,39.24,39.25,39.01,39.08,10058,44699
02/10/2003,39.13,39.21,39.06,39.14,6941,43601
02/11/2003,39.16,39.2,38.82,39.04,16224,42279
02/12/2003,39.03,39.2,38.58,38.59,22651,37478
02/13/2003,38.59,39,38.59,38.83,11759,36862
02/14/2003,38.91,39.1,38.81,39.07,14566,35337
02/18/2003,39.2,39.4,39.07,39.38,15395,31003
02/19/2003,39.38,39.48,39.21,39.41,8334,27985
02/20/2003,39.3,39.54,39.24,39.52,8972,26349
02/21/2003,39.73,39.73,39.42,39.5,11186,52864
02/24/2003,39.45,39.5,39.02,39.16,12790,55455
02/25/2003,39.24,39.28,39,39.25,13318,57468
02/26/2003,39.26,39.44,39.05,39.37,19669,59825
02/27/2003,39.37,39.71,39.35,39.58,26956,62803
02/28/2003,39.59,39.8,39.55,39.62,14352,63634
03/03/2003,39.62,39.75,39.37,39.42,13381,61900
03/04/2003,39.44,39.48,39.12,39.32,15938,60274
03/05/2003,39.38,39.38,38.96,39.13,14234,59685
03/06/2003,39.13,39.25,39.01,39.24,8231,61131
03/07/2003,39.24,39.25,38.99,39.09,9373,62495
03/10/2003,39.12,39.15,38.86,38.99,13459,63318
03/11/2003,38.99,39.61,38.88,39.54,24740,61056
03/12/2003,39.51,39.68,39.36,39.39,16429,58566
03/13/2003,39.41,39.7,39.38,39.58,13090,59158
03/14/2003,39.56,39.75,39.46,39.49,9659,58779
03/17/2003,39.53,39.6,39.39,39.51,9717,57973
03/18/2003,39.51,40,39.5,39.73,16274,58268
03/19/2003,39.75,39.92,39.63,39.87,10847,57975
03/20/2003,39.87,40.12,39.68,40.08,16012,59253
03/21/2003,40.08,40.56,40.07,40.44,25226,62098
03/24/2003,40.44,40.44,39.88,39.89,16148,61262
03/25/2003,39.91,39.98,39.8,39.97,7127,59975
03/26/2003,40,40.07,39.4,39.61,21778,54559
03/27/2003,39.62,40.13,39.62,39.99,11628,54367
03/28/2003,39.99,40.2,39.92,40.14,9412,53694
03/31/2003,40.18,40.24,39.87,40.07,12868,51428
04/01/2003,40.07,40.28,39.9,39.97,13095,48178
04/02/2003,39.96,40.43,39.96,40.4,12553,47355
04/03/2003,40.35,40.54,40.28,40.43,6928,47545
04/04/2003,40.4,40.54,40.26,40.53,8367,47483
04/07/2003,40.56,41.17,40.56,41.01,18807,52490
04/08/2003,41.01,41.27,40.89,41.13,18162,55699
04/09/2003,41.04,41.16,40.8,40.99,13765,55494
04/10/2003,41,41.25,40.83,40.97,10878,55696
04/11/2003,40.9,40.93,40.61,40.67,10092,55131
04/14/2003,40.67,40.74,40.46,40.68,12612,51939
04/15/2003,40.69,40.85,40.58,40.67,17018,45354
04/16/2003,40.65,40.67,40.5,40.58,10996,44412
04/17/2003,40.59,40.7,40.4,40.68,14219,39940
04/21/2003,40.68,40.68,40.25,40.33,12883,35809
04/22/2003,40.45,40.45,40.14,40.15,16645,62990
04/23/2003,40.21,40.47,40.1,40.46,17365,66618
04/24/2003,40.44,40.46,40.22,40.26,13490,69468
04/25/2003,40.26,40.36,40.05,40.12,11731,71274
04/28/2003,40.49,40.49,40.04,40.31,16786,72766
04/29/2003,40.29,40.48,40.09,40.46,16956,73868
04/30/2003,40.39,40.77,40.3,40.49,21492,75397
05/01/2003,40.49,40.71,40.45,40.62,12132,75346
05/02/2003,40.62,40.71,40.32,40.34,13560,75131
05/05/2003,40.34,40.54,40.24,40.28,12712,74474
05/06/2003,40.22,40.33,40.1,40.3,17720,71725
05/07/2003,40.31,40.74,40.31,40.66,16903,74027
05/08/2003,40.61,40.68,40.41,40.5,10790,75580
05/09/2003,40.54,41.12,40.5,41.09,15964,76502
05/12/2003,41.09,41.38,40.94,41.21,16214,78493
05/13/2003,41.27,41.49,41.19,41.4,13485,80515
05/14/2003,41.35,41.9,41.32,41.81,21298,83970
05/15/2003,41.79,42.26,41.79,42.24,16242,84986
05/16/2003,42.22,42.27,41.99,42.03,14518,85833
05/19/2003,41.79,41.99,41.44,41.51,11920,84011
05/20/2003,41.51,41.73,41.46,41.48,14604,85041
05/21/2003,41.49,41.65,41.42,41.6,13158,85046
05/22/2003,41.6,41.6,41.21,41.29,15649,83990
05/23/2003,41.29,41.35,41.09,41.19,10612,84966
05/27/2003,41.2,41.2,40.53,40.7,28787,78995
05/28/2003,40.7,40.9,40.63,40.65,18994,75654
05/29/2003,40.65,40.83,40.43,40.8,14187,73441
05/30/2003,40.74,41.02,40.54,40.61,18840,69697
06/02/2003,40.61,40.69,40.24,40.26,23714,66886
06/03/2003,40.26,40.37,40.09,40.23,21314,60611
06/04/2003,40.32,40.58,40.29,40.55,14696,59993
06/05/2003,40.54,40.98,40.51,40.62,18019,60137
06/06/2003,40.62,40.98,40.57,40.86,10020,58754
06/09/2003,40.82,40.93,40.6,40.61,7785,57536
06/10/2003,40.59,40.92,40.56,40.81,10358,29838
06/11/2003,40.82,41.01,40.48,40.54,9891,29278
06/12/2003,40.54,40.82,40.54,40.6,11037,53413
06/13/2003,40.6,40.85,40.32,40.41,16334,51513
06/16/2003,40.38,40.5,40.3,40.48,8787,49649
06/17/2003,40.47,40.78,40.41,40.73,20947,45447
06/18/2003,40.83,41.18,40.83,41.15,20891,43034
06/19/2003,41.16,41.43,41.05,41.36,14604,40434
06/20/2003,41.26,41.36,41.02,41.12,15990,33792
06/23/2003,41.14,41.14,40.89,40.97,18588,29256
06/24/2003,40.97,41.01,40.83,40.85,26951,21398
06/25/2003,40.9,41,40.81,40.98,7838,18424
06/26/2003,40.98,40.99,40.07,40.26,17887,13584
06/27/2003,40.2,40.57,40.2,40.45,17943,29809
06/30/2003,40.43,40.46,40.13,40.43,9804,30627
07/01/2003,40.46,41.05,40.38,41.03,17704,30835
07/02/2003,41.02,41.03,40.7,40.85,9002,30686
07/03/2003,40.85,41.21,40.42,40.55,9899,30489
07/07/2003,40.44,40.51,40.33,40.4,8145,29980
07/08/2003,40.5,40.62,40.34,40.45,10141,30125
07/09/2003,40.51,40.55,40.26,40.46,9075,30482
07/10/2003,40.45,40.45,40.16,40.28,10402,29838
07/11/2003,40.22,40.41,40.1,40.16,9868,29278
07/14/2003,40.16,40.24,39.91,39.92,8683,25621
07/15/2003,39.88,39.89,39.56,39.58,6518,25055
07/16/2003,39.57,39.66,39.49,39.63,11814,31408
07/17/2003,39.63,39.66,39.25,39.29,12000,31429
07/18/2003,39.29,39.3,38.96,38.97,10968,30082
07/21/2003,38.97,38.97,38.72,38.89,8893,28837
07/22/2003,38.81,39.08,38.81,38.91,7223,26697
07/23/2003,38.91,39.02,38.71,38.74,7969,23024
07/24/2003,38.62,38.75,38.54,38.62,7063,21555
07/25/2003,38.67,38.71,38.53,38.62,7767,18424
07/28/2003,38.64,38.83,38.5,38.52,8077,15947
07/29/2003,38.56,38.56,38.33,38.35,11207,12115
07/30/2003,38.35,38.43,38.19,38.22,9781,30627
07/31/2003,38.26,38.26,37.79,37.83,10342,32028
08/01/2003,37.95,38.1,37.83,37.95,8680,32446
08/04/2003,37.95,38.15,37.9,37.92,6027,31949
08/05/2003,37.93,37.93,37.75,37.81,6113,31203
08/06/2003,37.9,38.18,37.83,38.18,8392,28928
08/07/2003,38.24,38.34,38.02,38.04,6667,29084
08/08/2003,38.09,38.11,37.92,38.09,5611,29489
08/11/2003,38.05,38.23,37.98,38,9508,28178
08/12/2003,38.13,38.45,38.05,38.13,7360,27737
08/13/2003,37.97,38.36,37.95,37.97,8927,26540
08/14/2003,37.85,38.22,37.85,38.04,8683,25621
08/15/2003,37.9,37.98,37.82,37.9,6446,25042
08/18/2003,38.28,38.56,38.2,38.56,7874,24357
08/19/2003,38.56,38.6,38.35,38.37,8270,21885
08/20/2003,38.58,38.76,38.44,38.49,7364,21061
08/21/2003,38.65,38.86,38.48,38.56,7039,20230
08/22/2003,38.54,38.72,38.51,38.54,6967,18614
08/25/2003,38.54,38.6,38.35,38.36,8306,17423
08/26/2003,38.34,38.66,38.33,38.34,10889,14022
08/27/2003,38.64,38.65,38.36,38.64,8092,10015
08/28/2003,38.66,38.85,38.66,38.8,6559,31743
08/29/2003,38.87,39.34,38.86,39.32,9806,30891
09/02/2003,39.06,39.22,38.87,39.06,5697,30310
09/03/2003,39.12,39.35,39.02,39.27,5625,29676
09/04/2003,39.37,39.63,39.37,39.37,8553,29556
09/05/2003,39.32,39.44,39.04,39.08,5582,29164
09/08/2003,39.27,39.27,38.87,39.05,7289,28137
09/09/2003,39.06,39.23,39.03,39.06,5319,27286
09/10/2003,39.06,39.32,39.06,39.28,6029,27162
09/11/2003,40.2,40.23,39.87,40.2,9060,28895
09/12/2003,40.85,40.95,40.32,40.85,10711,26156
09/15/2003,40.99,41.02,40.58,40.99,6851,23903
09/16/2003,41.07,41.07,40.75,40.8,5537,23102
09/17/2003,41.26,41.32,40.79,41.26,3676,22791
09/18/2003,41.23,41.92,41.23,41.73,5281,22071
09/19/2003,41.94,41.94,41.59,41.94,7138,18387
09/22/2003,42.12,42.42,41.97,42.41,5556,16653
09/23/2003,42.41,42.65,42.15,42.35,6281,14785
09/24/2003,42.61,42.82,42.23,42.61,7390,12588
09/25/2003,42.63,42.74,42.22,42.24,7601,11036
09/26/2003,42.19,42.19,41.93,42.08,8739,8852
09/29/2003,42.25,43.08,42.25,42.87,17507,78430
09/30/2003,42.92,43.37,42.67,43.18,24322,80323
10/01/2003,43.18,43.41,43.01,43.27,14040,79716
10/02/2003,43.37,43.99,43.37,43.94,15304,79035
10/03/2003,43.94,44,43.25,43.32,18908,77821
10/06/2003,43.32,43.57,42.99,43.46,10843,78622
10/07/2003,43.44,43.88,43.41,43.84,14015,78162
10/08/2003,43.83,44.02,43.41,43.41,13512,77189
10/09/2003,43.41,43.87,43.37,43.63,14256,76830
10/10/2003,43.63,45.07,43.57,44.43,22032,75626
10/13/2003,44.57,45.53,44.57,45.23,19193,74201
10/14/2003,45.32,45.61,44.98,45.2,17184,73677
10/15/2003,45.2,45.2,44.79,44.79,19165,72533
10/16/2003,44.8,45.17,44.67,44.84,17262,72739
10/17/2003,44.98,45.28,44.75,44.98,11796,72950
10/20/2003,45.24,45.39,44.74,44.77,11307,72903
10/21/2003,44.77,44.78,44.47,44.53,17116,70225
10/22/2003,44.53,45.14,44.53,45.08,21368,69546
10/23/2003,45.31,45.52,45.03,45.39,18052,69070
10/24/2003,45.39,45.67,45.1,45.21,11460,68267
10/27/2003,45.37,45.9,44.57,44.67,23251,68344
10/28/2003,44.72,45.3,44.6,45.27,18345,64056
10/29/2003,45.57,45.69,44.85,45.44,13736,63324
10/30/2003,45.56,45.56,44.77,44.97,14259,61722
10/31/2003,44.97,45.07,44.05,44.61,29569,55570
11/03/2003,44.61,45.77,44.33,44.49,12451,52636
11/04/2003,44.32,44.49,43.62,43.86,16539,49158
11/05/2003,43.86,44.27,43.56,44.13,11597,49215
11/06/2003,44.17,44.31,43.71,43.71,14236,45718
11/07/2003,43.65,43.92,43.45,43.67,10321,45039
11/10/2003,43.51,44.22,43.25,44.15,12324,43368
11/11/2003,44.17,44.59,44.17,44.52,9167,43725
11/12/2003,44.57,45.11,44.4,44.56,13355,42442
11/13/2003,44.56,44.95,44.56,44.89,7742,41682
11/14/2003,44.99,45.75,44.95,45.6,14148,42867
11/17/2003,45.77,46.1,45.38,46.02,14172,39794
11/18/2003,46.08,46.08,45.36,45.59,11076,38087
11/19/2003,45.42,45.64,44.72,44.74,21128,30259
11/20/2003,44.79,45.54,44.68,45.5,11798,26188
11/21/2003,45.49,45.79,45,45.5,68,24204
11/24/2003,45.32,45.39,44.9,44.92,7296,19950
11/25/2003,44.82,45.33,44.67,45.31,10975,16563
11/26/2003,45.47,45.59,45.34,45.45,4888,43097
11/28/2003,45.55,46.12,45.55,46.07,4289,43221
12/01/2003,46.37,46.45,46.14,46.32,5714,44539
12/02/2003,46.22,46.55,46.04,46.48,7612,45810
12/03/2003,46.62,46.82,46.52,46.61,8728,47021
12/04/2003,46.45,46.79,46.22,46.3,9256,48844
12/05/2003,46.27,46.48,46.12,46.29,7611,49370
12/08/2003,46.57,47.07,46.55,47.02,6707,51081
12/09/2003,47.17,47.37,46.88,47.36,8944,51580
12/10/2003,47.37,47.77,47.17,47.69,9535,47903
12/11/2003,47.57,47.57,47.01,47.16,10903,46593
12/12/2003,47.05,47.83,47.05,47.64,8791,45809
12/15/2003,47.77,47.77,47.39,47.61,13980,40318
12/16/2003,47.47,47.47,46.92,47.23,16804,33552
12/17/2003,47.27,47.39,47.08,47.23,8787,30283
12/18/2003,47.02,47.07,46.73,46.78,10800,25804
12/19/2003,47.14,47.21,46.92,47.12,7921,23951
12/22/2003,47.04,47.04,46.62,46.63,9328,20483
12/23/2003,46.49,46.56,46.37,46.48,6431,18928
12/24/2003,46.17,46.44,46.1,46.35,5698,18170
12/26/2003,46.4,46.97,46.4,46.91,2829,15454
12/29/2003,47.05,47.05,46.67,46.84,5181,13458
12/30/2003,46.72,46.79,46.57,46.61,7493,10680
12/31/2003,46.48,47.13,46.48,47.02,9619,73776
01/02/2004,47.02,47.26,46.98,47.09,6872,74860
01/05/2004,47.29,47.96,46.93,47.67,18566,80985
01/06/2004,47.72,47.83,47.61,47.74,15148,83308
01/07/2004,47.76,47.76,46.88,47.07,16174,83335
01/08/2004,47.08,47.65,46.93,47.61,13979,84200
01/09/2004,47.61,47.74,47.45,47.73,10732,87442
01/12/2004,47.73,49.31,47.35,49.08,20372,87442
01/13/2004,49.08,49.55,48.98,49.42,20605,86914
01/14/2004,49.28,49.38,48.89,49.02,16553,86652
01/15/2004,49.08,49.35,48.86,49.05,13027,84599
01/16/2004,48.77,48.96,48.64,48.8,13899,83448
01/20/2004,48.88,48.98,48.38,48.41,13100,82674
01/21/2004,48.48,48.87,48.16,48.73,12906,81868
01/22/2004,48.73,48.93,48.35,48.37,8069,81700
01/23/2004,48.33,48.91,48.25,48.54,10937,80999
01/26/2004,48.54,49.22,48.54,49.04,7363,81592
01/27/2004,48.93,49.06,48.68,48.7,8194,80954
01/28/2004,48.72,48.72,48.03,48.11,15481,76341
01/29/2004,48.11,48.45,47.99,48.25,9968,74431
01/30/2004,48.26,48.61,48.11,48.45,11869,71682
02/02/2004,48.51,48.51,48.06,48.16,11895,70140
02/03/2004,48.14,49.11,48.08,49.04,14693,70068
02/04/2004,49.04,49.31,48.93,49.04,9479,71043
02/05/2004,49.12,50.03,48.88,49.95,15762,72589
02/06/2004,49.98,50.38,49.63,49.84,12297,68995
02/09/2004,49.7,50.69,49.47,50.64,14684,63459
02/10/2004,50.63,51.12,50.58,50.88,11499,59268
02/11/2004,50.88,51.53,50.33,51.32,14467,55605
02/12/2004,51.48,51.53,50.76,50.86,15899,45961
02/13/2004,50.97,51.05,50.68,50.9,11989,38494
02/17/2004,51.14,51.42,50.93,51.08,9762,30151
02/18/2004,51.1,51.11,50.43,50.6,14358,29695
02/19/2004,50.56,51.73,50.55,51.65,10752,29695
02/20/2004,51.9,52.25,51.48,52.11,9181,24193
02/23/2004,52.3,52.98,52.3,52.84,9692,20074
02/24/2004,52.58,53.31,52.33,53.28,8221,0
02/25/2004,53.34,54.03,52.74,53.01,10488,16143
02/26/2004,53.01,53.28,52.45,53.23,8573,11823
02/27/2004,53.08,53.75,52.9,53.6,19032,115979
03/01/2004,53.71,54.27,53.62,54.12,14509,116984
03/02/2004,54.17,54.62,52.47,52.6,26021,115176
03/03/2004,52.6,53.33,52.44,53.07,22150,112122
03/04/2004,53.07,53.22,52.17,52.36,22876,105566
03/05/2004,52.36,52.6,51.87,52.24,18403,104676
03/08/2004,52.24,52.31,51.32,51.61,22110,101119
03/09/2004,51.6,53.27,51.47,53.22,14796,98009
03/10/2004,53.17,53.22,51.82,51.97,20276,92670
03/11/2004,51.98,52.95,51.97,52.76,14351,92577
03/12/2004,53.07,53.07,52.29,52.62,13787,91265
03/15/2004,52.82,53.4,52.72,53.32,10075,90994
03/16/2004,53.34,53.52,53.07,53.14,10770,90308
03/17/2004,53.12,53.42,52.77,52.96,11451,88393
03/18/2004,52.99,53.87,52.99,53.73,11631,88265
03/19/2004,53.73,53.92,53.4,53.68,11029,87957
03/22/2004,53.84,54.75,53.84,54.42,14437,86272
03/23/2004,54.47,54.47,53.8,54.37,10271,85937
03/24/2004,54.47,54.67,53.1,53.47,17532,84912
03/25/2004,53.52,53.77,53.04,53.27,13679,81569
03/26/2004,53.15,53.45,52.67,52.94,12805,79962
03/29/2004,52.89,53.07,52.38,52.96,11133,76122
03/30/2004,52.97,53.74,52.62,52.68,9944,72158
03/31/2004,52.76,52.77,51.62,51.8,19405,65755
04/01/2004,51.9,52.57,51.87,52.34,11532,65347
04/02/2004,52.35,52.62,51.75,52.21,12520,63022
04/05/2004,52.37,53.02,52.22,52.31,13678,62859
04/06/2004,52.25,52.31,51.43,51.98,16513,58288
04/07/2004,52.16,52.56,52.16,52.24,9852,57410
04/08/2004,52.37,52.49,51.42,51.45,18247,51874
04/12/2004,51.32,51.37,50.68,50.79,17087,45394
04/13/2004,50.66,51.19,50.57,51.06,10098,41356
04/14/2004,51.12,52.47,51.06,52.4,14054,38238
04/15/2004,52.41,52.82,50.97,51.28,11339,34348
04/16/2004,51.27,51.99,51.06,51.84,7798,32385
04/19/2004,51.92,52.27,51.47,51.94,5098,31679
04/20/2004,51.96,52.35,51.82,51.85,5845,30595
04/21/2004,51.67,51.72,50.85,51.22,10062,28096
04/22/2004,51.37,51.54,51.25,51.44,4371,25687
04/23/2004,51.6,52.76,51.4,52.58,7161,20627
04/26/2004,52.57,52.95,52.07,52.5,8309,19639
04/27/2004,52.57,54.04,52.55,53.83,8804,16374
04/28/2004,53.65,53.87,53.07,53.15,7292,13448
04/29/2004,53.15,54.57,53.15,54.14,5110,11577
04/30/2004,54.17,54.47,53.32,53.4,19059,82475
05/03/2004,53.47,53.92,53.2,53.44,14703,82226
05/04/2004,53.47,53.86,53.35,53.7,13347,82141
05/05/2004,53.71,54,53.15,53.37,13712,81579
05/06/2004,53.32,53.37,52.7,52.74,16696,81025
05/07/2004,52.73,53.62,52.34,53.44,18446,79427
05/10/2004,53.44,53.44,52.43,52.5,16314,76487
05/11/2004,52.53,52.82,52.45,52.6,11775,75024
05/12/2004,52.58,52.72,50.62,51.25,40759,68032
05/13/2004,51.3,51.51,50.75,51.25,24804,61160
05/14/2004,51.25,51.52,50.02,50.22,27745,60627
05/17/2004,50.07,50.07,49.13,49.72,21888,60623
05/18/2004,49.75,49.96,48.85,49.08,18131,60476
05/19/2004,49.1,50.02,49.08,49.87,16426,58270
05/20/2004,49.96,49.96,48.62,48.77,16744,57203
05/21/2004,48.76,49.22,48.37,49.17,13239,57004
05/24/2004,49.32,49.37,48.2,48.41,11581,57580
05/25/2004,48.41,49.12,48.27,48.86,9592,57440
05/26/2004,48.86,49.27,48.67,48.98,12189,56969
05/27/2004,48.87,49.02,47.6,47.7,15546,57357
05/28/2004,47.72,48.51,47.2,48.17,16129,57357
06/01/2004,48.66,49.99,48.61,49.63,13968,52206
06/02/2004,49.57,49.82,49.05,49.08,10462,50212
06/03/2004,48.93,48.93,47.72,48.02,13779,49858
06/04/2004,48.02,48.65,47.92,48.53,10166,48625
06/07/2004,48.29,49.01,47.93,48.65,11430,46857
06/08/2004,48.72,49.04,48.07,48.54,11919,45911
06/09/2004,48.57,48.78,48.28,48.33,10409,43784
06/10/2004,48.37,48.37,47.8,47.95,13759,43747
06/11/2004,48.07,48.07,47.77,47.95,103,0
06/14/2004,48.05,49.05,47.97,48.23,15566,41800
06/15/2004,48.18,48.42,47.24,47.46,16655,41009
06/16/2004,47.46,47.54,47.28,47.48,12655,38530
06/17/2004,47.57,47.92,47.18,47.36,14775,35600
06/18/2004,47.34,47.8,47.04,47.6,12385,33589
06/21/2004,47.62,48.39,47.48,48.35,14334,31032
06/22/2004,48.71,48.78,48.27,48.39,11201,27333
06/23/2004,48.39,49.62,48.32,49.33,13489,26298
06/24/2004,49.33,49.82,49.32,49.52,10020,24587
06/25/2004,49.61,49.62,49.24,49.36,6270,16474
06/28/2004,49.18,49.37,48.37,48.64,11215,13983
06/29/2004,49.03,49.03,48.52,48.87,8607,10903
06/30/2004,48.89,48.99,48.09,48.13,15153,31719
07/01/2004,48.24,48.5,48.16,48.48,11232,31139
07/02/2004,48.44,48.86,48.19,48.84,11166,31139
07/06/2004,48.76,49.22,48.61,49.14,12264,29880
07/07/2004,49.13,50.09,48.84,49.08,15790,29682
07/08/2004,49.04,49.19,48.19,48.22,16145,27990
07/09/2004,48.34,48.57,48.11,48.18,6112,27665
07/12/2004,48.14,48.14,47.37,47.51,8573,26433
07/13/2004,47.44,47.47,47.09,47.36,8273,24860
07/14/2004,47.26,47.47,46.97,47.37,7935,24986
07/15/2004,47.19,47.61,47.19,47.37,6092,24364
07/16/2004,47.26,47.54,47.09,47.29,5944,23664
07/19/2004,47.19,47.56,47.09,47.22,5501,23529
07/20/2004,47.19,47.52,46.86,47.03,6632,22895
07/21/2004,47.04,47.35,46.24,46.33,6108,21151
07/22/2004,46.39,46.41,45.33,45.34,7931,19358
07/23/2004,45.34,45.86,45.34,45.66,5962,14107
07/26/2004,45.64,45.64,44.94,45.43,5469,15151
07/27/2004,45.43,45.69,45.09,45.18,7725,12275
07/28/2004,45.18,45.18,44.17,44.19,5844,10661
07/29/2004,44.37,44.55,43.98,44.09,9442,19367
07/30/2004,44.1,44.1,43.03,43.2,5572,20173
08/02/2004,43.2,43.43,42.97,43.27,4838,20330
08/03/2004,43.27,43.27,42.72,43.1,7132,19923
08/04/2004,43.15,43.55,43,43.07,5434,18762
08/05/2004,43.33,43.9,43.25,43.87,6090,19180
08/06/2004,43.9,44.05,43.45,44.02,5685,18754
08/09/2004,43.95,44.2,43.8,43.9,4114,18181
08/10/2004,43.9,43.9,43.5,43.67,2957,17868
08/11/2004,43.7,43.8,43.45,43.7,3899,17608
08/12/2004,43.75,45.05,43.55,44.72,7035,16982
08/13/2004,44.72,44.75,44.33,44.61,4236,16578
08/16/2004,44.61,44.7,44.23,44.45,3528,15863
08/17/2004,44.81,45.07,44.65,44.81,4170,15126
08/18/2004,44.85,45.02,44.55,44.75,5058,15522
08/19/2004,44.61,44.85,44.6,44.71,3800,16044
08/20/2004,44.75,45.23,44.49,45.1,2763,15116
08/23/2004,46.07,46.15,45,46.07,3202,15206
08/24/2004,46.47,46.57,46,46.47,5444,14224
08/25/2004,46.74,47.26,46.58,46.74,7453,13181
08/26/2004,46.47,47,46.43,46.47,5481,11141
08/27/2004,45.95,46.6,45.87,45.95,5654,8247
08/30/2004,46.15,47.22,46.15,46.96,5022,8499
08/31/2004,47.43,47.48,46.9,47.43,4830,21370
09/01/2004,47.5,48.2,47.5,48.18,6414,21595
09/02/2004,47.9,48.25,47.64,48.15,4075,21805
09/03/2004,47.95,47.98,47.51,47.82,4081,21838
09/07/2004,46.29,47.35,46.18,46.29,6005,21798
09/08/2004,46.35,46.35,45.75,46.04,6256,21558
09/09/2004,46.04,46.14,45.86,46.04,4523,21583
09/10/2004,45.73,46.31,45.3,45.73,5483,21975
09/13/2004,45.73,45.73,45.43,45.46,6864,23200
09/14/2004,45.46,45.68,44.8,44.9,6324,22147
09/15/2004,44.98,45.28,44.9,45.08,3650,22127
09/16/2004,45.14,45.4,44.4,44.42,3674,20500
09/17/2004,44.55,44.55,44.02,44.03,5504,19423
09/20/2004,43.95,44.03,43.7,43.72,5269,18314
09/21/2004,43.72,44.1,43.6,43.82,4686,16492
09/22/2004,43.73,44,43.55,43.73,4354,15640
09/23/2004,43.51,43.92,43.42,43.51,2964,13772
09/24/2004,43.49,43.49,42.7,42.73,4481,9947
09/27/2004,43.06,43.08,42.65,43.06,3330,9973
09/28/2004,42.8,43.08,42.77,42.8,3841,7106
09/29/2004,42.76,43.1,42.75,42.76,6841,5381
09/30/2004,42.76,42.76,42.44,42.68,13412,63643
10/01/2004,42.68,43.18,42.54,42.84,13052,60093
10/04/2004,42.86,42.86,42.32,42.75,15918,62001
10/05/2004,42.81,43.28,42.49,43.1,16919,62109
10/06/2004,43.14,43.51,42.99,43.03,13797,63633
10/07/2004,42.99,43.21,42.59,42.67,15938,63687
10/08/2004,42.74,42.74,42.43,42.55,13455,61421
10/11/2004,42.55,42.96,42.44,42.89,11631,62395
10/12/2004,42.89,42.99,41.74,41.92,25139,62976
10/13/2004,41.94,42.14,41.44,41.99,17393,64001
10/14/2004,41.99,42.51,41.99,42.44,10977,63245
10/15/2004,42.44,42.58,42.24,42.26,8821,63427
10/18/2004,42.19,42.19,41.96,42.03,6638,62219
10/19/2004,42.03,42.66,41.9,42.61,13935,62145
10/20/2004,42.61,42.86,42.43,42.57,11729,59860
10/21/2004,42.6,42.77,42.3,42.34,8909,58367
10/22/2004,42.33,42.84,42.24,42.79,8968,57955
10/25/2004,42.94,43.83,42.9,43.8,20651,54716
10/26/2004,43.74,43.84,43.49,43.73,12026,55188
10/27/2004,43.74,43.99,43.12,43.15,11877,53546
10/28/2004,43.19,43.46,43.12,43.43,10177,54129
10/29/2004,43.52,43.59,43.2,43.44,13655,51497
11/01/2004,43.44,43.54,42.97,43.12,10790,50957
11/02/2004,43.12,43.36,42.84,42.93,12869,51356
11/03/2004,42.93,43.12,42.42,42.47,13489,51306
11/04/2004,42.36,42.49,41.76,41.82,18913,52819
11/05/2004,41.84,42.24,41.76,42.21,10901,53798
11/08/2004,42.22,42.43,42.04,42.06,9893,52612
11/09/2004,42.06,42.52,41.96,42.39,11120,50711
11/10/2004,42.49,42.99,42.49,42.73,11830,49794
11/11/2004,42.74,42.79,42.33,42.43,7564,49047
11/12/2004,42.44,43.01,42.19,42.88,12934,45828
11/15/2004,42.83,43.55,42.83,43.45,17542,39691
11/16/2004,43.45,43.54,42.9,43.19,12355,36146
11/17/2004,43.34,43.72,43.27,43.55,11631,34236
11/18/2004,43.54,43.59,43.19,43.38,8638,33063
11/19/2004,43.31,43.58,43.1,43.43,11085,30821
11/22/2004,43.43,43.74,43.27,43.65,13881,27937
11/23/2004,43.72,43.79,43.44,43.61,14451,23017
11/24/2004,43.6,43.6,43.04,43.05,11119,16977
11/26/2004,43.05,43.14,42.64,42.68,9904,11804
11/29/2004,42.68,42.68,41.97,42.21,11743,8758
11/30/2004,42.21,42.53,42.04,42.44,16706,46801
12/01/2004,42.49,42.63,42.13,42.2,13316,46029
12/02/2004,42.2,42.27,41.94,41.95,13161,45758
12/03/2004,41.96,42.26,41.95,42.14,9655,45259
12/06/2004,42.12,42.32,41.85,41.92,13763,44603
12/07/2004,41.92,42,41.59,41.61,18141,43549
12/08/2004,41.61,41.86,41.47,41.62,13137,42219
12/09/2004,41.64,41.81,41.48,41.51,12509,42508
12/10/2004,41.51,41.84,41.5,41.66,12170,40341
12/13/2004,41.86,42.16,41.71,41.81,16974,37740
12/14/2004,41.81,42.18,41.69,42.15,12074,35094
12/15/2004,42.15,42.24,41.86,42,11335,33251
12/16/2004,42,42.24,41.95,42.21,5508,31376
12/17/2004,42.09,42.37,41.94,42.35,9051,28866
12/20/2004,42.39,42.79,42.39,42.61,8586,25917
12/21/2004,42.54,42.68,42.49,42.6,7347,22359
12/22/2004,42.54,42.72,42.32,42.64,7540,19010
12/23/2004,42.74,42.88,42.64,42.76,5982,18741
12/27/2004,42.91,43.24,42.84,43.11,5895,17372
12/28/2004,43.21,43.25,42.89,42.91,5301,15646
12/29/2004,42.91,43.02,42.69,42.7,11087,64798
12/30/2004,42.54,42.74,41.99,42.38,15912,64305
01/03/2005,42.43,42.43,41.57,41.63,21395,68148
01/04/2005,41.63,41.7,41.42,41.56,15497,69336
01/05/2005,41.56,41.75,41.54,41.66,12709,70948
01/06/2005,41.74,41.84,41.6,41.76,9266,72220
01/07/2005,41.88,42.08,41.85,42,15343,73569
01/10/2005,42.08,42.08,41.6,41.86,16726,73421
01/11/2005,41.74,41.92,41.49,41.56,18432,75205
01/12/2005,41.5,41.56,41.14,41.28,20655,78436
01/13/2005,41.25,41.69,41.12,41.67,20311,79287
01/14/2005,41.67,41.67,41.19,41.22,13959,80359
01/18/2005,41.18,41.32,41,41.03,14271,80451
01/19/2005,41.07,41.29,41.03,41.2,10820,79627
01/20/2005,41.19,41.39,41.11,41.15,12345,77714
01/21/2005,41.18,41.26,41.06,41.17,12321,77709
01/24/2005,41.27,41.56,41.26,41.33,7924,77394
01/25/2005,41.41,41.44,41.2,41.3,7969,76445
01/26/2005,41.24,41.4,41.09,41.11,9207,76265
01/27/2005,41.06,41.11,40.96,41.02,10026,76893
01/28/2005,41,41.1,40.81,40.83,10888,78294
01/31/2005,40.84,41.12,40.74,40.95,10936,77739
02/01/2005,41,41.02,40.61,40.63,14540,80269
02/02/2005,40.65,40.74,40.51,40.53,9924,79596
02/03/2005,40.53,40.73,40.41,40.45,9518,80058
02/04/2005,40.45,40.69,40.41,40.63,11391,78463
02/07/2005,40.67,40.99,40.56,40.59,16985,77894
02/08/2005,40.59,40.81,40.59,40.76,9112,74979
02/09/2005,40.73,40.84,40.66,40.74,13988,69927
02/10/2005,40.81,40.94,40.76,40.78,11493,67408
02/11/2005,40.79,41.72,40.79,41.6,32712,55929
02/14/2005,41.6,41.99,41.36,41.56,19341,50860
02/15/2005,41.57,41.63,41.14,41.21,17134,47102
02/16/2005,41.14,41.19,41.02,41.15,17672,39513
02/17/2005,41.12,41.69,41.12,41.41,18131,31026
02/18/2005,41.41,41.77,41.32,41.66,15192,25239
02/22/2005,41.7,43.63,41.7,43.34,17350,20518
02/23/2005,43.14,43.42,42.89,43.32,10491,14951
02/24/2005,43.32,43.48,42.83,42.92,11389,10455
02/25/2005,42.94,44.14,42.82,44.13,27161,76016
02/28/2005,44.13,44.83,44.13,44.71,23128,75655
03/01/2005,44.51,44.64,44.06,44.27,18630,77446
03/02/2005,44.38,44.9,44.3,44.47,15997,78263
03/03/2005,44.47,44.47,43.98,44.33,12711,80266
03/04/2005,44.26,44.77,44.01,44.66,12471,80665
03/07/2005,44.69,44.87,44.18,44.33,12035,79049
03/08/2005,44.18,45.09,44.01,44.79,16613,81674
03/09/2005,44.99,45.22,44.74,45,16605,81172
03/10/2005,44.96,45.14,44.67,45.02,13718,80917
03/11/2005,45.04,45.71,44.99,45.4,14661,83758
03/14/2005,45.31,45.58,44.95,45.04,12602,84760
03/15/2005,45.04,46.11,45.04,45.59,14855,87141
03/16/2005,45.86,45.99,45.33,45.51,13290,85954
03/17/2005,45.36,45.75,44.68,45.7,13597,85495
03/18/2005,45.86,45.86,44.88,44.94,9564,84495
03/21/2005,44.99,45.06,43.85,43.91,22621,79255
03/22/2005,43.94,44.16,43.89,43.94,10796,77909
03/23/2005,43.93,44.21,43.56,43.97,13315,76854
03/24/2005,43.97,44.44,43.89,44.31,9938,77286
03/28/2005,44.31,44.56,44.13,44.15,7716,76753
03/29/2005,44.14,44.41,44.13,44.23,6509,75694
03/30/2005,44.24,45.21,44.18,44.84,14916,77021
03/31/2005,44.8,45.41,44.21,44.26,17056,74894
04/01/2005,44.31,44.5,43.76,44.04,19912,68453
04/04/2005,44.17,44.41,43.84,44.16,12078,66126
04/05/2005,44.19,44.35,44.05,44.18,9215,64835
04/06/2005,44.18,44.39,44.16,44.22,8799,63954
04/07/2005,44.51,44.56,44.01,44.04,16527,57978
04/08/2005,44.16,44.16,43.52,43.63,19364,55877
04/11/2005,43.55,43.86,43.43,43.76,14047,49555
04/12/2005,43.94,44.09,43.77,43.92,14119,43225
04/13/2005,43.86,44.01,43.67,43.91,12416,36764
04/14/2005,44.01,44.04,43.73,43.78,9771,34708
04/15/2005,43.7,44.11,43.64,44,9727,32876
04/18/2005,43.98,43.98,43.61,43.63,10378,29174
04/19/2005,43.62,44.34,43.62,44.19,18275,24608
04/20/2005,44.37,44.43,43.87,44.02,8223,22957
04/21/2005,44.1,44.38,43.96,44.31,5314,22142
04/22/2005,44.31,44.34,44.07,44.17,8171,19653
04/25/2005,44.36,44.54,44.11,44.15,16496,16177
04/26/2005,44.09,44.18,43.84,44,8666,14583
04/27/2005,43.94,43.99,43.73,43.87,10169,12928
04/28/2005,43.92,44.08,43.56,43.71,28035,86902
04/29/2005,43.51,44.06,43.51,43.9,19491,88485
05/02/2005,43.78,43.79,43.54,43.78,9819,88273
05/03/2005,43.79,43.94,43.6,43.86,12277,87833
05/04/2005,43.89,44.19,43.69,44.02,15892,87354
05/05/2005,44.02,44.1,43.82,44.01,8879,86760
05/06/2005,44.04,44.59,43.87,44.55,13700,87926
05/09/2005,44.54,44.99,44.54,44.8,26188,92000
05/10/2005,44.8,44.94,44.49,44.5,20121,93129
05/11/2005,44.47,44.49,44.22,44.3,16985,92588
05/12/2005,44.27,44.48,43.99,44.01,18545,90403
05/13/2005,44.01,44.09,43.26,43.46,39535,83042
05/16/2005,43.46,43.58,43.19,43.4,20570,77672
05/17/2005,43.36,43.4,43.1,43.26,18152,77032
05/18/2005,43.26,43.64,43.19,43.5,22221,79560
05/19/2005,43.5,43.6,43.22,43.28,12427,80141
05/20/2005,43.29,43.76,43.27,43.55,18215,79176
05/23/2005,43.58,44.26,43.58,43.92,21734,77729
05/24/2005,43.88,44.21,43.82,44.11,11798,76344
05/25/2005,44.06,44.63,43.99,44.49,22630,76498
05/26/2005,44.46,45.1,44.35,45.02,29377,78826
05/27/2005,45.02,45.24,44.42,44.5,17793,78590
05/31/2005,44.7,45.13,44.31,44.39,22422,76378
06/01/2005,44.24,44.77,44.24,44.74,18505,76624
06/02/2005,44.73,44.76,43.86,44.17,28181,73404
06/03/2005,44.06,44.4,44.01,44.19,18043,70569
06/06/2005,44.49,44.84,44.36,44.4,15583,69262
06/07/2005,44.28,44.74,44.25,44.3,17860,64579
06/08/2005,44.36,44.44,44.16,44.22,17808,61139
06/09/2005,44.13,44.49,43.86,44.37,22292,57820
06/10/2005,44.36,44.49,43.96,43.98,17055,52130
06/13/2005,44.27,44.54,44,44.25,16873,50204
06/14/2005,44.31,44.52,44.16,44.49,14947,47476
06/15/2005,44.54,45.53,44.37,45.41,26013,47688
06/16/2005,45.43,45.77,45.2,45.34,19926,44572
06/17/2005,45.33,46.51,45.33,46.32,18508,42006
06/20/2005,46.68,47.14,46.68,46.82,20344,36815
06/21/2005,46.74,47.02,46.56,46.68,11223,32701
06/22/2005,46.74,47.21,46.51,46.56,10914,30045
06/23/2005,46.57,46.74,46.39,46.48,8100,29188
06/24/2005,46.48,47.42,46.48,47.39,8044,27024
06/27/2005,47.51,47.55,45.54,45.76,19080,23376
06/28/2005,45.89,45.91,44.94,45.41,15114,18128
06/29/2005,45.24,45.95,45.24,45.78,10180,28808
06/30/2005,45.79,45.87,44.67,44.98,13453,29666
07/01/2005,44.98,45.44,44.98,45.4,10064,30353
07/05/2005,45.4,46.67,45.27,46.56,6307,30633
07/06/2005,46.68,46.85,46.2,46.26,7263,29175
07/07/2005,46.27,46.53,45.57,46.36,8334,29975
07/08/2005,46.22,46.24,45.57,45.8,13062,30351
07/11/2005,45.72,46.2,45.47,46.01,7805,29857
07/12/2005,45.97,46.27,45.72,46.21,6929,29006
07/13/2005,46.19,46.88,45.72,46.6,6715,28464
07/14/2005,46.6,47.25,46.58,46.67,8222,26359
07/15/2005,46.67,47.02,46.52,46.65,5758,25507
07/18/2005,46.7,47.03,46.48,46.71,7170,24475
07/19/2005,46.55,46.84,45.57,45.63,13093,22347
07/20/2005,46.42,46.42,45.3,45.9,7861,21761
07/21/2005,45.88,45.89,45.12,45.48,10976,19226
07/22/2005,45.47,45.82,45.37,45.68,8701,17181
07/25/2005,45.68,45.87,45.49,45.76,8543,16385
07/26/2005,45.77,46.26,45.57,45.6,14870,15677
07/27/2005,45.6,45.72,45.42,45.48,9763,13552
07/28/2005,45.6,45.98,45.56,45.75,10386,23688
07/29/2005,45.69,45.7,45.39,45.42,11652,22078
08/01/2005,45.42,45.63,45.22,45.28,8618,21061
08/02/2005,45.55,46.31,45.23,46.18,8341,21043
08/03/2005,46.19,46.24,45.47,45.49,8532,20638
08/04/2005,45.54,45.54,45.2,45.3,7042,20768
08/05/2005,45.32,45.41,44.32,44.78,16924,21626
08/08/2005,44.97,45.08,44.54,44.58,5656,22442
08/09/2005,44.62,44.62,43.92,43.98,8535,21724
08/10/2005,44.04,44.06,43.82,43.86,8355,23321
08/11/2005,43.86,43.96,43.74,43.77,6618,23749
08/12/2005,43.89,44.24,43.77,43.82,6023,23278
08/15/2005,43.82,43.82,43.32,43.39,6087,22313
08/16/2005,43.3,43.54,43.27,43.38,5886,21788
08/17/2005,43.39,43.74,43.29,43.69,5144,20539
08/18/2005,43.69,43.82,43.53,43.6,4847,19121
08/19/2005,43.6,43.6,43.29,43.37,5409,18508
08/22/2005,43.37,43.69,43.37,43.52,4394,17896
08/23/2005,43.64,43.78,43.47,43.65,7136,15574
08/24/2005,43.67,44.64,43.5,43.59,4964,15178
08/25/2005,43.54,43.54,43.06,43.15,6805,13796
08/26/2005,43.15,43.27,43.04,43.17,10192,10626
08/29/2005,43.17,43.54,43.17,43.33,11897,8536
08/30/2005,43.19,44.46,43.19,44.1,10467,17163
08/31/2005,43.99,44.1,43.39,43.45,9634,19354
09/01/2005,43.49,43.94,43.25,43.93,6212,19458
09/02/2005,43.94,43.94,43.48,43.61,4491,18925
09/06/2005,43.77,43.97,43.49,43.92,4071,19382
09/07/2005,43.92,44.05,43.59,43.62,6178,18112
09/08/2005,43.52,43.61,43.31,43.39,5155,18300
09/09/2005,43.38,43.63,43.14,43.17,7113,18191
09/12/2005,43.17,43.23,42.82,43.08,7197,17712
09/13/2005,43.04,43.09,42.9,42.98,5055,17000
09/14/2005,42.98,43.24,42.93,43.11,7148,16355
09/15/2005,43.04,43.19,42.96,43.07,4665,16397
09/16/2005,43.04,43.16,42.89,42.9,5996,16111
09/19/2005,42.94,43.78,42.92,43.66,5049,16223
09/20/2005,43.92,43.92,43.26,43.39,4605,16006
09/21/2005,43.59,44.16,43.54,43.86,9724,15341
09/22/2005,43.86,44.39,43.86,44.26,4072,15252
09/23/2005,44.27,44.27,43.8,43.82,4849,14400
09/26/2005,43.84,43.84,43.37,43.61,7129,12536
09/27/2005,43.57,43.57,42.97,43.03,13833,10190
09/28/2005,43.02,43.44,43.01,43.36,11235,8728
09/29/2005,43.41,44.2,43.41,43.8,24425,86995
09/30/2005,43.45,44.63,43.45,44.58,29185,89370
10/03/2005,44.58,45.61,44.36,45.28,34944,91234
10/04/2005,45.23,45.23,44.56,44.63,23499,90025
10/05/2005,44.64,45.18,44.63,44.79,23311,89228
10/06/2005,44.73,45.13,44.35,44.67,22161,90736
10/07/2005,44.69,44.83,44.26,44.29,19986,86471
10/10/2005,44.29,44.33,43.88,43.89,16417,83084
10/11/2005,43.9,44.48,43.88,44.21,21481,78495
10/12/2005,44.15,45.14,44.04,44.82,23044,77813
10/13/2005,44.84,44.94,44.49,44.52,17739,73457
10/14/2005,44.53,44.71,44.21,44.66,14851,71597
10/17/2005,44.7,45.4,44.64,45.02,15780,73209
10/18/2005,45.11,45.17,44.74,45.07,13965,71444
10/19/2005,45.07,45.19,44.86,44.94,10566,70337
10/20/2005,45.08,45.08,44.48,44.61,13804,68447
10/21/2005,44.68,44.68,43.98,44.11,18079,65538
10/24/2005,44.18,44.41,43.68,44.39,18119,61605
10/25/2005,44.25,44.68,44.16,44.41,12513,62216
10/26/2005,44.41,44.41,44.04,44.16,11978,62484
10/27/2005,44.16,44.28,43.98,44.01,9116,62063
10/28/2005,44.03,44.05,43.77,43.96,14924,62279
10/31/2005,43.93,43.93,43.48,43.49,20580,59636
11/01/2005,43.49,43.87,43.48,43.65,17326,56749
11/02/2005,43.65,43.65,43.4,43.47,13088,55145
11/03/2005,43.52,44.21,43.41,44.16,16226,52916
11/04/2005,44.13,44.19,43.49,43.57,13460,52622
11/07/2005,43.57,43.57,43.28,43.3,12964,50418
11/08/2005,43.43,43.58,43.27,43.44,11340,48523
11/09/2005,43.43,43.81,43.23,43.59,12666,45230
11/10/2005,43.6,43.68,43.13,43.4,12637,44359
11/11/2005,43.38,43.57,43.28,43.37,11423,43416
11/14/2005,43.43,43.45,43.1,43.14,7502,41290
11/15/2005,43.15,43.25,42.95,42.97,10990,37839
11/16/2005,42.93,43.07,42.8,42.82,11927,33744
11/17/2005,42.83,43.01,42.73,42.79,14019,28058
11/18/2005,42.8,42.8,42.53,42.64,11580,23670
11/21/2005,42.66,42.83,42.53,42.56,11614,22573
11/22/2005,42.57,42.68,42.48,42.61,11267,18680
11/23/2005,42.58,42.66,42.2,42.26,8252,16713
11/25/2005,42.26,42.26,41.73,41.76,9279,15236
11/28/2005,41.76,41.88,41.43,41.87,16698,9257
11/29/2005,41.9,42.01,41.58,41.8,16420,78197
11/30/2005,41.56,41.71,41.41,41.7,24327,75748
12/01/2005,41.8,41.86,41.5,41.68,19849,75365
12/02/2005,41.67,42.01,41.66,41.97,15116,72153
12/05/2005,41.97,42.43,41.97,42.32,16035,72830
12/06/2005,42.33,42.39,41.68,41.74,13062,72101
12/07/2005,41.68,41.69,41.36,41.6,23235,71195
12/08/2005,41.63,41.81,41.45,41.63,20443,68364
12/09/2005,41.57,41.63,41.19,41.28,19947,66771
12/12/2005,41.28,42.09,41.28,41.43,22946,62909
12/13/2005,41.43,41.62,41.23,41.46,25225,56478
12/14/2005,41.53,41.79,41.46,41.71,14338,52341
12/15/2005,41.71,41.88,41.53,41.81,12331,46717
12/16/2005,41.81,42.14,41.66,41.71,18276,38404
12/19/2005,41.76,42.06,41.63,41.98,9145,34704
12/20/2005,41.91,42.31,41.69,41.72,15887,27849
12/21/2005,41.63,41.71,41.36,41.63,8684,23025
12/22/2005,41.63,42.19,41.63,41.81,7479,20400
12/23/2005,41.83,41.99,41.58,41.69,5584,18642
12/27/2005,41.69,41.71,41.27,41.39,6489,15948
12/28/2005,41.44,41.45,41.05,41.25,11042,11353
12/29/2005,41.31,41.95,41.17,41.31,21131,95348
12/30/2005,41.27,42.15,41.25,42.05,10918,94796
01/03/2006,42.05,43.52,42.05,43.39,38107,93050
01/04/2006,43.26,43.79,43.16,43.75,30740,91724
01/05/2006,43.67,43.79,43.14,43.36,24933,89339
01/06/2006,43.25,43.7,43.1,43.14,14450,89871
01/09/2006,42.97,43.11,42.5,42.74,23315,91999
01/10/2006,42.75,42.94,42.25,42.58,18940,91602
01/11/2006,42.55,42.63,42.22,42.3,16215,91212
01/12/2006,42.26,42.39,41.6,41.84,18829,91840
01/13/2006,41.88,42.05,41.65,41.82,12146,91620
01/17/2006,41.81,41.97,41.31,41.37,14068,90481
01/18/2006,41.37,41.52,41.15,41.31,13040,90488
01/19/2006,41.37,41.5,41.21,41.23,9901,90881
01/20/2006,41.21,41.57,41.16,41.43,13537,92821
01/23/2006,41.54,42.55,41.4,41.67,13168,93231
01/24/2006,41.7,41.87,41.45,41.67,11594,92121
01/25/2006,41.65,42.03,41.59,41.67,10877,91349
01/26/2006,41.67,41.75,41.36,41.66,11656,92499
01/27/2006,41.72,42.25,41.69,42.2,15600,90507
01/30/2006,42.26,42.6,42.25,42.35,16240,89214
01/31/2006,42.38,42.55,42.15,42.5,17217,86228
02/01/2006,42.55,42.64,41.95,41.97,20043,85483
02/02/2006,41.96,42.13,41.86,42.1,10734,83068
02/03/2006,42.12,42.83,42.08,42.81,20979,80894
02/06/2006,42.85,43.18,42.4,42.72,16345,77128
02/07/2006,42.67,42.99,42.41,42.43,20130,69854
02/08/2006,42.4,42.54,42.22,42.3,17394,64670
02/09/2006,42.35,42.9,42.22,42.8,20207,58028
02/10/2006,42.78,42.87,42.26,42.42,19063,54107
02/13/2006,42.4,42.57,42.17,42.37,20068,42782
02/14/2006,42.41,42.42,42.09,42.19,12351,40446
02/15/2006,42.19,42.72,41.91,42.42,21954,36254
02/16/2006,42.32,42.75,42.28,42.72,12624,31070
02/17/2006,42.75,43.54,42.69,43.48,13508,27188
02/21/2006,43.46,43.52,43,43.2,10241,23588
02/22/2006,43.18,43.22,42.8,42.9,12539,20775
02/23/2006,42.83,43.22,42.72,42.91,10125,18716
02/24/2006,42.91,43.27,42.91,43.11,13191,13675
02/27/2006,43.28,43.28,42.7,43.14,20699,98845
02/28/2006,43.14,43.85,43,43.74,29035,100951
03/01/2006,43.68,44.02,43.48,43.92,24585,103423
03/02/2006,43.92,44.57,43.76,44.52,32578,109173
03/03/2006,44.57,44.78,44.29,44.68,24826,115026
03/06/2006,44.63,44.63,44.22,44.56,24551,117981
03/07/2006,44.59,44.62,43.97,44.08,21139,117304
03/08/2006,44.07,44.09,43.67,43.69,18671,115935
03/09/2006,43.7,43.95,43.63,43.84,12282,116760
03/10/2006,43.87,44.28,43.55,43.93,17395,119037
03/13/2006,43.86,44.14,43.38,43.48,14271,116579
03/14/2006,43.52,43.54,43.22,43.44,14687,117516
03/15/2006,43.5,43.67,43.24,43.32,17224,117875
03/16/2006,43.34,43.35,43.05,43.2,16811,117908
03/17/2006,43.2,43.32,42.99,43.01,11967,116286
03/20/2006,43.01,43.16,42.56,42.68,22484,109499
03/21/2006,42.71,42.8,42.55,42.6,11840,106664
03/22/2006,42.57,42.72,42.57,42.65,11045,104917
03/23/2006,42.6,42.83,42.48,42.8,11289,105268
03/24/2006,42.85,42.98,42.49,42.51,12631,103292
03/27/2006,42.51,42.89,42.42,42.43,20760,101169
03/28/2006,42.43,42.7,42.37,42.68,13941,101420
03/29/2006,42.68,42.82,42.59,42.74,11484,100486
03/30/2006,42.74,43.02,42.6,42.94,12402,98422
03/31/2006,42.94,43.02,42.52,42.56,21908,91383
04/03/2006,42.57,42.67,42.38,42.41,15252,87817
04/04/2006,42.41,42.43,42.18,42.21,20693,85489
04/05/2006,42.21,42.26,42.02,42.14,18128,85254
04/06/2006,42.17,42.47,42.11,42.44,17835,82441
04/07/2006,42.44,42.45,42.22,42.31,22988,73970
04/10/2006,42.36,42.56,42.23,42.4,17138,66531
04/11/2006,42.42,42.79,42.39,42.73,26463,57159
04/12/2006,42.73,42.79,42.4,42.41,18129,51488
04/13/2006,42.4,42.56,42.32,42.33,17163,43334
04/17/2006,42.35,42.75,42.35,42.47,23942,37876
04/18/2006,42.51,43.12,42.46,43.02,19187,34935
04/19/2006,43.05,43.78,43.05,43.66,19789,27311
04/20/2006,43.6,43.97,43.35,43.91,12104,23985
04/21/2006,43.84,44.49,43.72,44.38,9881,20800
04/24/2006,44.53,44.75,44.11,44.27,13568,15096
04/25/2006,44.23,44.66,44.1,44.55,11632,13023
04/26/2006,44.6,44.64,44.37,44.54,10199,11376
04/27/2006,44.94,44.97,44.29,44.94,33027,153616
04/28/2006,44.92,45.86,44.84,45.01,45063,158537
05/01/2006,44.96,45.46,44.87,45.17,27555,161344
05/02/2006,45.25,45.33,44.91,45.02,23908,163184
05/03/2006,45.03,45.22,44.95,45.01,18123,165774
05/04/2006,45,45.01,44.54,44.6,22385,164809
05/05/2006,44.69,45.04,44.58,44.82,19329,165923
05/08/2006,44.88,45.11,44.09,44.21,23177,161494
05/09/2006,44.24,44.69,44.23,44.37,17629,162452
05/10/2006,44.39,44.64,44.3,44.57,13577,162892
05/11/2006,44.61,45.81,44.47,45.61,27800,166169
05/12/2006,45.59,46.01,45.4,45.48,21404,167679
05/15/2006,45.5,45.7,44.66,44.78,22322,164409
05/16/2006,44.78,45.19,44.39,45,17687,163951
05/17/2006,45,45.32,44.79,45.11,19323,162428
05/18/2006,45.14,45.26,44.56,44.86,16927,160284
05/19/2006,44.86,44.87,44.19,44.32,23299,155471
05/22/2006,44.04,44.54,43.89,44.21,21280,151396
05/23/2006,44.23,44.76,44.15,44.72,22449,149637
05/24/2006,44.72,44.75,44.21,44.37,16994,146861
05/25/2006,44.34,44.62,44.12,44.38,15889,146187
05/26/2006,44.44,44.69,44.34,44.4,16679,144825
05/30/2006,44.44,45.06,44.3,44.69,20960,145377
05/31/2006,44.74,44.79,44.41,44.45,31932,135150
06/01/2006,44.45,44.61,44.2,44.44,21515,130242
06/02/2006,44.43,44.86,44.31,44.72,20204,129146
06/05/2006,44.58,44.94,44.47,44.59,20821,124821
06/06/2006,44.59,44.63,44.3,44.32,18209,122304
06/07/2006,44.34,44.48,43.97,44.24,35681,113312
06/08/2006,44.24,44.33,43.82,43.94,35076,100190
06/09/2006,43.99,44.24,43.87,44.15,26951,89904
06/12/2006,44.27,45.01,44.27,44.59,36178,83446
06/13/2006,44.58,44.64,44.23,44.26,26134,74079
06/14/2006,44.24,44.36,44.01,44.06,24088,69787
06/15/2006,44.03,44.37,44,44.11,20258,63759
06/16/2006,44.14,44.29,43.95,44.15,22144,59721
06/19/2006,44.03,44.29,43.37,43.49,32045,55063
06/20/2006,43.62,43.63,43.27,43.57,22854,46802
06/21/2006,43.59,43.82,43.55,43.73,23934,39599
06/22/2006,43.74,43.97,43.65,43.78,10626,35821
06/23/2006,43.81,43.95,43.69,43.91,10476,28752
06/26/2006,43.91,43.91,43.56,43.73,16918,21698
06/27/2006,43.77,44.46,43.69,44.43,15364,17308
06/28/2006,44.39,44.66,44.16,44.56,15815,14136
06/29/2006,44.56,44.94,44.49,44.93,10024,10113
06/30/2006,44.93,45.86,44.93,45.5,23187,25611
07/03/2006,45.6,45.7,45.3,45.43,8812,26614
07/05/2006,45.55,45.62,45.14,45.55,10403,25857
07/06/2006,45.55,46.34,45.44,46.32,14130,26613
07/07/2006,46.35,46.64,46.07,46.25,13956,26565
07/10/2006,46.52,46.55,46.16,46.44,9587,27439
07/11/2006,46.65,46.9,46.35,46.54,15860,26482
07/12/2006,46.66,46.67,46.16,46.23,12512,26426
07/13/2006,46.2,46.59,46,46.31,11206,26068
07/14/2006,46.31,46.62,46.05,46.49,6933,27251
07/17/2006,46.43,46.47,45.86,45.88,7378,25994
07/18/2006,46.03,46.08,45.4,45.45,9229,25577
07/19/2006,45.51,45.51,44.98,45.2,11410,23785
07/20/2006,45.2,45.64,45.12,45.51,9751,22422
07/21/2006,45.4,45.4,45.22,45.27,6163,20398
07/24/2006,45.4,45.57,45.17,45.4,6459,19651
07/25/2006,45.4,45.68,45.1,45.38,9341,16368
07/26/2006,45.43,45.45,45.01,45.18,12459,13521
07/27/2006,45.2,45.22,44.86,44.97,9522,10687
07/28/2006,45.49,45.51,45.1,45.49,7692,30771
07/31/2006,45.58,45.83,45.54,45.8,19164,28900
08/01/2006,45.78,45.79,45.47,45.58,6302,28593
08/02/2006,45.7,46.33,45.58,45.88,7631,28920
08/03/2006,45.95,45.95,45.5,45.6,9632,28407
08/04/2006,45.73,45.78,45.36,45.43,6653,27514
08/07/2006,45.36,45.36,45.11,45.19,5383,27685
08/08/2006,45.23,45.38,44.93,45.07,10790,24337
08/09/2006,45.07,45.47,45.06,45.4,6959,24046
08/10/2006,45.41,45.41,45.07,45.08,5793,22841
08/11/2006,45.11,45.14,44.33,44.37,13795,23160
08/14/2006,44.67,44.67,43.83,43.95,11845,22332
08/15/2006,44.03,44.34,43.95,44.26,6805,19865
08/16/2006,44.17,44.33,43.96,44.03,8276,20349
08/17/2006,44.05,44.09,43.58,43.74,10860,18457
08/18/2006,43.74,43.83,43.63,43.8,5363,17858
08/21/2006,43.8,44.07,43.74,44.05,4635,17656
08/22/2006,44.05,44.39,44.04,44.36,7584,15139
08/23/2006,44.38,44.48,44.22,44.4,5231,14610
08/24/2006,44.37,44.47,43.81,43.86,10647,13809
08/25/2006,43.86,44.08,43.64,43.83,7219,13088
08/28/2006,43.8,43.83,43.4,43.42,9315,11789
08/29/2006,43.44,43.44,43.24,43.31,10164,9709
08/30/2006,43.33,43.88,43.32,43.82,11761,8145
08/31/2006,43.82,44.09,43.58,44.06,10493,25211
09/01/2006,44.06,44.08,43.64,43.65,6856,24607
09/05/2006,43.64,43.71,43.37,43.42,7828,24233
09/06/2006,43.39,43.44,43.17,43.19,7679,24047
09/07/2006,43.19,43.26,43.14,43.16,7857,23417
09/08/2006,43.16,43.64,43.1,43.46,6715,23377
09/11/2006,43.46,43.5,43.06,43.24,7146,23266
09/12/2006,43.25,43.34,42.92,43.05,7334,23899
09/13/2006,43.04,43.44,43.04,43.37,9254,23976
09/14/2006,43.38,43.74,43.3,43.6,7365,24207
09/15/2006,43.64,43.7,43.39,43.43,5453,23550
09/18/2006,43.44,43.56,43.26,43.28,9222,21653
09/19/2006,43.31,43.41,42.92,42.97,6937,21958
09/20/2006,42.99,43.13,42.84,42.9,8728,21402
09/21/2006,42.92,43.16,42.84,43.04,8306,21130
09/22/2006,43.15,43.15,42.6,42.61,9888,19538
09/25/2006,42.72,42.72,42.19,42.56,10954,18575
09/26/2006,42.59,42.69,42.5,42.5,8160,15244
09/27/2006,42.54,42.64,42.36,42.43,8970,9867
09/28/2006,42.44,42.84,42.44,42.67,27272,132539
09/29/2006,42.67,42.88,42.28,42.54,28424,132757
10/02/2006,42.54,42.88,42.22,42.24,16029,133274
10/03/2006,42.3,42.3,41.95,41.97,24242,133144
10/04/2006,42,42.36,41.76,42.1,34491,127506
10/05/2006,42.11,42.47,42.06,42.36,31155,125243
10/06/2006,42.33,42.55,42.26,42.52,27098,120971
10/09/2006,42.49,43.38,42.46,43.29,39457,115415
10/10/2006,43.29,43.35,42.8,42.83,32527,108612
10/11/2006,42.82,43.18,42.7,42.8,25467,104487
10/12/2006,42.85,43.6,42.73,43.19,36101,101476
10/13/2006,43.21,43.6,43.14,43.23,21601,99265
10/16/2006,43.19,43.34,42.98,43.23,14615,98689
10/17/2006,43.23,44.02,43.16,43.98,30819,93710
10/18/2006,43.95,44.28,43.75,44.24,32436,87915
10/19/2006,44.21,45.12,44.11,44.84,38109,81936
10/20/2006,44.79,45.09,44.4,44.47,22147,79714
10/23/2006,44.48,44.9,44.23,44.86,21799,77807
10/24/2006,44.86,45.1,44.8,44.94,20846,73603
10/25/2006,44.9,45.39,44.81,44.88,26014,71150
10/26/2006,44.89,45.5,44.76,45.34,25506,73771
10/27/2006,45.34,45.88,45.3,45.8,20026,72416
10/30/2006,45.73,46.2,45.48,45.57,27138,71197
10/31/2006,45.68,45.69,44.97,45.13,29390,67826
11/01/2006,45.1,45.93,45,45.77,23207,68611
11/02/2006,45.76,46.43,45.73,45.8,25879,66343
11/03/2006,45.76,46.22,45.54,45.98,17981,65547
11/06/2006,45.96,46.17,45.77,45.84,12227,63478
11/07/2006,45.85,46.19,45.61,45.97,11767,61520
11/08/2006,45.97,46.28,45.92,46.02,13164,59325
11/09/2006,46.02,46.53,45.92,46.01,17324,56535
11/10/2006,46,46.22,45.77,45.99,17875,52160
11/13/2006,45.85,46.32,45.78,46.29,13106,50146
11/14/2006,46.16,47,46.11,46.96,18971,49053
11/15/2006,46.99,47.27,46.65,46.69,20735,45278
11/16/2006,46.74,46.94,46.2,46.63,12587,41712
11/17/2006,46.65,46.71,46.3,46.58,16183,39982
11/20/2006,46.63,47.38,46.63,47.02,21437,36075
11/21/2006,46.95,47.28,46.95,47.18,15228,29164
11/22/2006,47.3,47.53,47.04,47.17,18307,26695
11/24/2006,47.19,47.4,46.95,47.19,9449,24667
11/27/2006,47.19,47.64,47.19,47.41,12769,19932
11/28/2006,47.35,47.45,46.86,47.06,15622,16587
11/29/2006,47,47.3,46.75,47.28,25468,125818
11/30/2006,47.29,47.71,47.26,47.5,43140,119676
12/01/2006,47.64,47.64,47.19,47.55,22412,118696
12/04/2006,47.45,47.53,47.06,47.22,24235,116212
12/05/2006,47.21,47.27,46.91,47.22,18375,114198
12/06/2006,47.22,47.25,46.62,46.66,23382,110588
12/07/2006,46.66,46.79,46.53,46.61,25817,102051
12/08/2006,46.66,46.87,46.49,46.51,33534,92861
12/11/2006,46.5,46.96,46.34,46.91,32740,82409
12/12/2006,46.92,47.09,46.5,46.57,30185,70779
12/13/2006,46.53,46.59,46.23,46.44,29629,62409
12/14/2006,46.45,46.64,46.26,46.27,16557,56750
12/15/2006,46.27,46.34,45.99,46.03,23479,47642
12/18/2006,46.08,46.08,45.5,45.59,20591,40721
12/19/2006,45.59,45.94,45.44,45.88,20832,34688
12/20/2006,45.9,46.17,45.75,45.88,17590,29617
12/21/2006,45.93,46.12,45.91,45.98,10106,23874
12/22/2006,45.98,46.32,45.94,46.3,9156,21442
12/26/2006,46.63,47.28,46.63,46.74,7081,18701
12/27/2006,46.87,46.88,46.61,46.74,14322,11764
12/28/2006,46.74,47.23,46.74,47.06,20522,144827
12/29/2006,47.05,47.22,46.8,47.05,13923,146389
01/02/2007,47.05,47.17,46.97,47.05,717,146406
01/03/2007,47.01,47.19,46.36,46.43,28571,146122
01/04/2007,46.45,46.53,45.9,46,32697,146943
01/05/2007,45.9,46.35,45.75,46.15,20207,144012
01/08/2007,46.15,46.23,45.69,45.84,16491,143499
01/09/2007,45.75,45.83,45.37,45.52,27890,139591
01/10/2007,45.52,45.71,45.23,45.39,21876,136044
01/11/2007,45.41,45.99,45.39,45.71,21262,133617
01/12/2007,45.75,46.63,45.5,46.5,46037,136243
01/16/2007,46.6,46.69,46.08,46.14,30821,131615
01/17/2007,46.06,46.5,46.01,46.32,26236,132993
01/18/2007,46.31,46.57,46.05,46.17,24474,130558
01/19/2007,46.15,46.7,46,46.65,23380,131212
01/22/2007,46.6,46.79,46.4,46.66,13376,131594
01/23/2007,46.65,47.33,46.64,47.28,26683,136826
01/24/2007,47.27,47.4,46.55,46.58,25321,135379
01/25/2007,46.6,46.83,46.17,46.27,17525,133647
01/26/2007,46.32,46.43,46.09,46.35,15369,132119
01/29/2007,46.38,46.5,46.01,46.17,16935,131239
01/30/2007,46.17,46.84,46.04,46.81,25888,129749
01/31/2007,46.8,47.01,46.62,46.69,27876,125852
02/01/2007,46.73,47.22,46.68,46.93,24805,125431
02/02/2007,47.06,47.9,46.75,47.72,32345,128217
02/05/2007,47.75,48.19,47.6,47.97,23355,129260
02/06/2007,47.97,48.08,47.7,47.72,21626,125251
02/07/2007,47.71,48.02,47.67,47.78,23151,121422
02/08/2007,47.82,47.89,47.66,47.78,27938,111240
02/09/2007,47.85,48.2,47.32,47.69,37589,102578
02/12/2007,47.73,47.75,47.1,47.24,34332,92041
02/13/2007,47.25,47.49,47.19,47.36,24435,81831
02/14/2007,47.32,47.45,46.98,47.03,29792,72295
02/15/2007,47.03,47.28,46.95,47.11,32198,60742
02/16/2007,47.15,47.47,46.94,47.26,31395,51007
02/20/2007,47.27,47.46,46.97,47.04,25715,40399
02/21/2007,47.03,47.61,46.95,47.47,23300,33238
02/22/2007,47.49,47.92,47.49,47.67,22369,27200
02/23/2007,47.62,47.85,47.47,47.74,14063,22210
02/26/2007,47.79,48.45,47.79,48.06,20213,17880
02/27/2007,48.03,48.03,45.9,47.49,24149,14413
02/28/2007,47.33,47.92,47.19,47.56,34881,168998
03/01/2007,47.6,47.69,46.6,46.81,55982,156649
03/02/2007,46.77,47.05,46.62,46.88,26913,154330
03/05/2007,46.79,47,46.46,46.78,26364,154034
03/06/2007,46.75,46.88,46.56,46.65,22136,154180
03/07/2007,46.58,47.2,46.53,47.01,22624,151469
03/08/2007,47,47.46,46.91,47.4,22134,151818
03/09/2007,47.35,47.5,47.11,47.39,15430,149791
03/12/2007,47.39,47.69,47.17,47.51,13422,149086
03/13/2007,47.51,47.76,47.25,47.27,17082,149890
03/14/2007,47.26,47.33,46.96,47.25,16030,148121
03/15/2007,47.26,47.47,47.22,47.36,9536,148210
03/16/2007,47.33,47.77,47.23,47.57,20308,151210
03/19/2007,47.55,47.92,47.44,47.79,12531,151958
03/20/2007,47.8,48.09,47.66,48.04,15821,154074
03/21/2007,48.05,48.42,47.88,47.9,21599,156033
03/22/2007,47.9,48.13,47.72,48.08,15867,157182
03/23/2007,48.13,48.88,47.99,48.76,32479,164602
03/26/2007,48.76,48.86,48.28,48.47,26205,166658
03/27/2007,48.43,48.8,48.36,48.61,17068,166113
03/28/2007,48.63,49.33,48.63,49.21,23403,167606
03/29/2007,49.18,49.8,49.05,49.77,23619,166777
03/30/2007,49.73,49.87,49.15,49.28,40516,161376
04/02/2007,49.11,49.91,48.92,49.56,27247,160009
04/03/2007,49.58,49.68,49.1,49.17,24185,155492
04/04/2007,49.23,49.63,49.13,49.37,19075,153312
04/05/2007,49.37,49.53,49.15,49.22,70,153328
04/09/2007,49.35,49.8,48.85,48.88,29379,144325
04/10/2007,48.92,49.48,48.67,49.26,32949,137536
04/11/2007,49.26,49.76,49.2,49.58,28895,130471
04/12/2007,49.49,49.72,49.08,49.45,45437,113704
04/13/2007,49.45,50.12,49.25,49.77,36536,103886
04/16/2007,49.72,50.02,49.55,49.58,30309,94956
04/17/2007,49.59,49.66,48.65,48.67,40082,80417
04/18/2007,48.67,48.67,47.78,47.87,50536,61565
04/19/2007,47.92,48.49,47.91,48.36,23409,52153
04/20/2007,48.34,49.22,48.16,49.15,23009,46337
04/23/2007,49.15,49.15,48.69,48.93,20792,38764
04/24/2007,48.94,49.06,48.51,48.64,30837,26467
04/25/2007,48.67,49.77,48.67,49.5,17525,21835
04/26/2007,49.47,49.5,48.95,48.99,11019,18818
04/27/2007,48.97,49.83,48.97,49.73,40231,179068
04/30/2007,49.62,50.32,49.33,50.05,34230,180670
05/01/2007,50.05,50.23,49.72,50.09,26488,181627
05/02/2007,50.08,50.21,49.79,49.87,23192,182297
05/03/2007,49.88,50.45,49.76,49.91,30471,180809
05/04/2007,49.89,50.07,49.38,49.45,25043,176681
05/07/2007,49.63,49.71,49.05,49.32,21466,175204
05/08/2007,49.29,49.6,49.09,49.32,17703,174084
05/09/2007,49.35,49.77,49.32,49.59,21761,173171
05/10/2007,49.58,50.03,49.57,50,18709,172863
05/11/2007,50.04,50.85,49.99,50.67,30670,174566
05/14/2007,50.74,51.15,50.65,50.77,27417,173920
05/15/2007,50.76,51.18,50.43,50.88,23603,174524
05/16/2007,50.88,51.25,50.84,51.01,25623,173576
05/17/2007,50.93,51.39,50.86,51.27,20079,173520
05/18/2007,51.43,51.6,51.27,51.43,20507,171099
05/21/2007,51.45,51.59,51.29,51.54,15469,170126
05/22/2007,51.48,51.51,50.91,51.11,28762,171696
05/23/2007,51.08,51.44,51.01,51.17,22839,170534
05/24/2007,51.16,52.01,51.09,51.86,41320,172148
05/25/2007,51.86,52.33,51.77,52.12,24361,169886
05/29/2007,52.2,52.47,51.44,51.46,24815,169690
05/30/2007,51.46,51.96,51.22,51.84,30873,168916
05/31/2007,51.87,52.33,51.79,51.99,27885,166978
06/01/2007,51.99,52.32,51.84,52.09,16052,165784
06/04/2007,52.15,52.26,51.85,52.03,19772,164676
06/05/2007,52.05,52.71,52.01,52.55,38906,165597
06/06/2007,52.55,52.78,52,52.18,30771,165377
06/07/2007,52.18,52.68,51.97,52.64,28870,160897
06/08/2007,52.66,52.73,51.37,51.65,50556,148030
06/11/2007,52.28,53.02,51.35,51.7,38503,139050
06/12/2007,51.75,51.94,51.45,51.55,34623,129262
06/13/2007,51.64,51.64,50.63,51.15,44317,115451
06/14/2007,51.16,51.81,51.15,51.44,32676,107903
06/15/2007,51.48,52.42,51.42,52.16,31712,100627
06/18/2007,52.23,52.62,52.08,52.37,24953,95266
06/19/2007,52.35,52.49,51.23,51.6,47682,83179
06/20/2007,51.62,52.07,51.37,51.59,54547,66451
06/21/2007,51.75,51.84,51.05,51.32,41836,61258
06/22/2007,51.37,51.46,50.67,51.01,25559,47821
06/25/2007,51.05,51.5,50.84,51.36,33726,37318
06/26/2007,51.4,53,51.01,51.26,28575,26277
06/27/2007,51.28,51.39,50.84,51.24,8748,18088
06/28/2007,51.28,51.93,51.24,51.85,9124,14039
06/29/2007,51.83,53.83,51.77,52.9,11603,61447
07/02/2007,52.91,53.39,52.81,52.92,9711,59545
07/03/2007,53.08,53.16,52.51,52.51,7071,56985
07/05/2007,52.63,52.91,52.49,52.9,7403,55227
07/06/2007,52.9,53.4,52.82,53.32,6131,52694
07/09/2007,53.34,53.64,53.04,53.5,5472,52247
07/10/2007,53.43,53.84,53.29,53.83,6056,51863
07/11/2007,53.71,54.01,53.63,53.72,8850,51648
07/12/2007,53.72,54.01,53.58,53.91,5837,51767
07/13/2007,53.79,54.09,53.7,53.96,4275,48574
07/16/2007,53.79,53.91,52.97,53.22,7817,45389
07/17/2007,53.11,53.49,52.59,52.91,19177,42572
07/18/2007,53.05,53.64,52.98,53.49,14721,39373
07/19/2007,53.6,53.74,53.19,53.62,9783,36317
07/20/2007,53.97,54.1,53.36,53.48,8289,33020
07/23/2007,53.39,53.39,52.04,52.66,12411,32625
07/24/2007,52.79,53.14,52.46,52.78,11557,28768
07/25/2007,52.82,52.96,52.51,52.61,9769,26294
07/26/2007,52.59,53.04,52.39,52.58,11325,22834
07/27/2007,52.59,52.92,52.49,52.75,14605,17788
07/30/2007,52.79,53.46,52.79,53.39,19707,11917
07/31/2007,53.46,53.89,53.3,53.76,22961,55164
08/01/2007,53.91,53.95,53.16,53.3,15718,54383
08/02/2007,53.36,53.69,53.28,53.37,14037,53742
08/03/2007,53.37,53.47,53.19,53.32,10633,53777
08/06/2007,53.05,53.06,52.39,52.47,15535,51489
08/07/2007,52.57,52.75,52.26,52.68,12273,49456
08/08/2007,52.7,53.3,52.57,53.12,13352,48042
08/09/2007,53.13,53.19,52.78,52.81,8033,48016
08/10/2007,52.81,52.98,51.79,52.27,10551,46406
08/13/2007,52.53,52.73,52.32,52.34,5769,45727
08/14/2007,52.34,52.44,51.66,51.69,9703,45236
08/15/2007,51.73,51.97,51.38,51.57,7766,44819
08/16/2007,51.58,51.64,49.64,50.23,16423,45298
08/17/2007,50.25,51.2,49.83,51.12,14720,45048
08/20/2007,50.98,50.98,50.5,50.72,9479,42174
08/21/2007,50.84,51.09,50.55,50.65,7577,39966
08/22/2007,50.63,51.11,50.56,50.93,7259,38752
08/23/2007,51.03,51.53,50.87,51.02,9984,38094
08/24/2007,51.03,51.72,51.02,51.65,13138,29756
08/27/2007,51.65,51.91,51.17,51.91,16814,24480
08/28/2007,51.73,51.98,51.58,51.78,15675,19071
08/29/2007,52.01,52.25,51.43,51.99,10427,17053
08/30/2007,52.15,52.41,51.94,52.06,18203,10389
08/31/2007,52.06,52.53,52.05,52.29,9808,32943
09/04/2007,52.44,52.95,52.29,52.86,13492,33997
09/05/2007,52.85,53.25,52.73,52.98,10605,33700
09/06/2007,53,53.04,52.68,52.74,12440,32638
09/07/2007,52.75,53.25,52.58,52.94,8295,31222
09/10/2007,52.94,53.45,52.91,53.4,9397,30929
09/11/2007,53.28,53.64,53.25,53.52,10979,29984
09/12/2007,53.54,54.76,53.54,54.45,9722,29389
09/13/2007,54.51,54.73,54.25,54.67,8067,29048
09/14/2007,54.7,55.13,54.63,55.02,9144,27977
09/17/2007,55.22,55.45,55.03,55.22,7881,25835
09/18/2007,55.28,55.45,54.7,54.98,7340,25697
09/19/2007,55.03,55.17,54.54,54.78,4090,25633
09/20/2007,54.83,55.12,54.51,54.94,6904,25576
09/21/2007,54.94,55.05,54.4,54.49,6111,22559
09/24/2007,54.49,54.93,54.41,54.81,7720,21589
09/25/2007,54.7,54.9,54.13,54.14,20112,15926
09/26/2007,54.15,54.48,54.01,54.47,12977,12760
09/27/2007,54.54,55.3,54.46,55.18,13461,11199
09/28/2007,55.18,55.42,54.76,54.83,32645,169452
10/01/2007,54.83,55.12,54.43,54.46,34549,165630
10/02/2007,54.48,54.55,52.83,53.43,56963,155326
10/03/2007,53.42,53.74,53.05,53.53,36986,152299
10/04/2007,53.53,54.12,53.36,54.01,35423,150769
10/05/2007,54.02,54.18,53.74,53.86,34447,145696
10/08/2007,53.83,54,53.25,53.31,36614,136247
10/09/2007,53.27,53.98,53.16,53.82,39154,134052
10/10/2007,53.88,54.41,53.87,54.3,33934,127538
10/11/2007,54.37,54.87,54.24,54.8,40566,124794
10/12/2007,54.8,55.2,54.33,54.36,35275,121115
10/15/2007,54.59,55,54.33,54.89,25428,115424
10/16/2007,54.85,55.32,54.78,55.06,28477,110676
10/17/2007,55.08,55.63,54.74,54.98,38810,112422
10/18/2007,55.01,55.97,55.01,55.82,30514,112643
10/19/2007,55.67,55.93,55.31,55.39,30940,108761
10/22/2007,55.33,55.33,54.63,55.05,23244,108273
10/23/2007,55.05,55.32,54.84,55.25,27522,106531
10/24/2007,55.24,55.56,54.98,55.31,19055,107334
10/25/2007,55.35,55.87,55.19,55.75,22642,107375
10/26/2007,55.79,56.38,55.75,56.21,28160,108364
10/29/2007,56.33,57.09,56.28,57.03,27737,107263
10/30/2007,56.98,57.03,56.48,56.51,30237,103757
10/31/2007,56.44,57.52,56.26,57.14,40749,100703
11/01/2007,57.27,57.58,55.86,56.9,35592,100660
11/02/2007,56.83,57.62,56.73,57.47,19753,101512
11/05/2007,57.39,57.6,57.16,57.39,17287,100623
11/06/2007,57.32,58.55,57.24,58.45,34773,100623
11/07/2007,58.45,58.93,58.16,58.47,36297,96618
11/08/2007,58.32,59.03,58.23,58.98,28728,95049
11/09/2007,58.98,59.95,58.8,59.91,29062,93660
11/12/2007,59.68,59.81,58.83,59.29,29149,87557
11/13/2007,59.16,59.78,58.94,59.06,33575,83163
11/14/2007,59.02,59.91,59,59.88,26014,80623
11/15/2007,59.93,59.95,59.29,59.49,31233,77583
11/16/2007,59.54,59.88,59.23,59.65,38770,66138
11/19/2007,59.77,60.09,59.54,59.63,33135,58930
11/20/2007,59.63,60.63,59.24,60.55,33634,45641
11/21/2007,60.55,60.85,60.23,60.78,17106,45119
11/23/2007,60.78,61.63,60.71,61.5,17177,41695
11/26/2007,61.34,61.83,61.18,61.52,33654,30737
11/27/2007,61.52,61.52,60.74,61.13,25662,22024
11/28/2007,61.13,61.13,60.61,60.96,14566,17405
11/29/2007,60.98,61.6,60.84,61.03,18059,14602
11/30/2007,61.05,61.17,60.18,60.49,36799,132641
12/03/2007,60.54,60.79,59.9,60.19,33101,128995
12/04/2007,60.26,60.62,59.97,60.32,31589,124425
12/05/2007,60.32,60.61,59.9,60.09,35259,120125
12/06/2007,60.07,60.13,59.09,60.03,34871,116037
12/07/2007,60.14,60.48,59.76,60.09,29597,111035
12/10/2007,60.07,60.43,59.85,60.15,34537,98966
12/11/2007,60.15,60.4,59.85,60.31,35885,86216
12/12/2007,60.19,61.14,59.99,61.08,40653,79272
12/13/2007,61.07,61.18,60.56,60.65,50485,65214
12/14/2007,60.59,61.04,60.38,60.61,29068,63599
12/17/2007,60.61,61.4,60.22,60.56,27482,55735
12/18/2007,60.57,60.84,60.37,60.6,27941,47130
12/19/2007,60.61,61.31,60.59,61.22,24358,39803
12/20/2007,61.22,61.39,60.92,61.02,34841,29533
12/21/2007,61.03,61.76,60.84,61.54,16753,23383
12/24/2007,61.54,61.86,61.44,61.85,9333,23159
12/26/2007,62.12,63.55,62.12,63.45,13036,20583
12/27/2007,63.45,63.58,62.99,63.13,18014,15742
12/28/2007,63.13,63.61,62.81,63.22,24142,15305
12/31/2007,62.87,63.25,62.71,63.18,33981,169243
01/02/2008,63.3,64.75,63.17,64.35,45092,170778
01/03/2008,64.5,64.88,64.09,64.73,33360,171825
01/04/2008,64.73,65,64.15,64.73,30122,171010
01/07/2008,64.55,64.9,64.22,64.3,27558,169409
01/08/2008,64.3,65.19,64.12,64.55,40384,171009
01/09/2008,64.57,65,64.55,64.63,35884,169577
01/10/2008,64.63,65.19,64.32,64.82,33898,167402
01/11/2008,64.94,66.67,64.85,66.21,35367,166075
01/14/2008,66.39,67.91,66.21,66.72,40779,160409
01/15/2008,66.82,67.32,66.18,66.86,32239,156941
01/16/2008,66.77,66.86,65.4,66.28,38591,154135
01/17/2008,66.29,67.53,66.19,66.46,39582,150834
01/18/2008,66.45,66.76,66,66.69,32289,150430
01/22/2008,66.03,66.04,64.8,65.23,41170,151602
01/23/2008,65.32,65.76,63.23,63.23,52607,146029
01/24/2008,63.3,65.23,63.3,65.23,41673,143975
01/25/2008,65.55,66.12,65.14,65.56,39126,140105
01/28/2008,65.62,66.15,65.01,66.1,30774,135582
01/29/2008,66.54,67.09,65.92,66.97,31633,134158
01/30/2008,67,67.19,66.61,67.01,25655,131643
01/31/2008,66.93,67.35,66.5,67.27,31016,127618
02/01/2008,67.21,68.3,67.21,67.67,31461,126627
02/04/2008,67.73,69.51,67.72,69.31,35092,119273
02/05/2008,69.23,69.8,68.64,68.95,33950,116004
02/06/2008,68.89,70.95,68.64,68.71,55126,112106
02/07/2008,68,68.84,67.95,68.67,38456,103043
02/08/2008,68.77,69.85,68.52,68.97,45504,97778
02/11/2008,69.03,69.22,68.05,68.85,32474,92068
02/12/2008,68.81,69.47,68.66,69.21,33318,85547
02/13/2008,69.2,69.88,68.94,69.81,36017,77045
02/14/2008,69.94,71.8,69.77,71.71,36847,72767
02/15/2008,71.87,72.37,71.37,72.12,35788,63813
02/19/2008,72.42,73.95,72.35,73.76,47663,52219
02/20/2008,73.76,74.33,73.14,74.23,51401,39631
02/21/2008,74.3,75.14,74.04,74.86,51278,33836
02/22/2008,74.97,75.9,74.68,75.85,30408,25146
02/25/2008,75.85,77.31,75.85,77.15,23384,21468
02/26/2008,77.24,78,76.22,77.82,23842,15762
02/27/2008,77.82,78.1,77.35,78.02,18027,12888
02/28/2008,78.02,80.19,77.91,80,15773,12330
02/29/2008,79.94,81.85,79.52,81.52,47207,156144
03/03/2008,81.38,83.52,81.3,83.52,35790,153460
03/04/2008,83.68,85.39,81.52,81.52,46109,149966
03/05/2008,80.8,82.59,79.52,80.03,57271,145848
03/06/2008,80.05,81.1,78.03,78.03,33626,142339
03/07/2008,77.47,77.49,76.03,76.03,14037,143454
03/10/2008,74.03,76.14,74.03,74.84,43516,140638
03/11/2008,75.09,76.43,74.61,75.89,40666,136867
03/12/2008,75.91,76.64,74.03,74.94,36399,130314
03/13/2008,75.04,76.83,74.7,75.26,27146,129399
03/14/2008,75.38,75.79,73.26,73.26,43073,126891
03/17/2008,73.12,73.6,71.26,71.26,15402,126399
03/18/2008,69.26,71.94,69.26,71.1,57014,125013
03/19/2008,71.15,71.5,69.1,69.1,21062,122249
03/20/2008,68.4,68.5,67.1,67.1,35234,122638
03/24/2008,67.01,68.8,66.81,68.47,37459,119873
03/25/2008,68.57,70.47,68.4,70.47,20901,114762
03/26/2008,70.8,72.47,70.14,70.45,51846,112267
03/27/2008,70.45,71,69.49,70.18,25677,110476
03/28/2008,70.36,70.5,67.68,67.68,28239,113522
03/31/2008,67.68,69.4,64.18,64.18,38198,115305
04/01/2008,63.65,66.08,61.3,64.85,68454,111493
04/02/2008,65.2,67.85,64.8,67.75,56646,99752
04/03/2008,68.19,68.3,66.85,68.07,25496,96188
04/04/2008,68.03,69.45,67.7,69.31,29357,92100
04/07/2008,69.41,70.45,68.48,68.67,33925,88686
04/08/2008,68.58,69.34,67.91,68.54,32355,83099
04/09/2008,68.59,71.04,68.5,70.77,39860,77696
04/10/2008,70.85,73.27,70.31,72.87,43086,71467
04/11/2008,72.87,73.17,72.1,72.64,35228,64610
04/14/2008,72.87,74.6,71.46,74.2,36817,55886
04/15/2008,74.2,75.75,74.06,75.22,32515,49296
04/16/2008,75.35,75.4,73.65,74.23,29607,42672
04/17/2008,74.23,74.92,72.35,73.53,16361,39763
04/18/2008,73.42,74.6,72.04,73.68,16463,35804
04/21/2008,73.88,73.95,71.23,71.69,16658,32795
04/22/2008,71.77,73.8,71.32,73.67,21791,29186
04/23/2008,73.6,74.34,73.04,73.93,12239,27481
04/24/2008,73.86,73.89,72.55,72.87,11869,26097
04/25/2008,72.88,73.42,71.43,71.67,16345,16461
04/28/2008,71.67,72.5,69.48,70.45,16579,12026
04/29/2008,70.45,70.71,69.41,69.79,16376,9264
04/30/2008,69.89,70.96,69.5,70.3,39231,135897
05/01/2008,70.25,70.36,67.8,68.32,32355,135133
05/02/2008,68.12,70.2,68.02,69.23,30827,133312
05/05/2008,69.24,70.23,68.97,69.34,30050,128852
05/06/2008,69.47,71.22,69.27,69.81,36852,130362
05/07/2008,69.87,71.22,69.38,71.13,36184,132300
05/08/2008,71.47,71.82,70.42,71.52,30412,132871
05/09/2008,71.52,74.02,71.06,73.97,35190,133602
05/12/2008,74.34,74.58,73.06,73.25,26084,133899
05/13/2008,73.09,74.25,72.74,74.07,33494,132672
05/14/2008,74.02,74.57,73.29,73.47,29115,130561
05/15/2008,73.52,73.75,70.99,72,46487,124914
05/16/2008,72.28,74.45,72.28,73.82,37788,124150
05/19/2008,73.49,73.8,71.49,72.17,30858,122153
05/20/2008,72.17,73.98,71.72,73,29327,121684
05/21/2008,72.87,75.49,72.5,75.22,39610,124177
05/22/2008,75.52,75.67,72.77,73.8,39712,119635
05/23/2008,73.58,76.24,73.4,75.53,40411,121095
05/27/2008,75.53,76.85,73.42,74.17,32631,120036
05/28/2008,74.04,75.14,73.44,74.62,29295,120603
05/29/2008,74.38,74.91,72.12,72.27,43554,118071
05/30/2008,72.27,73.35,71.53,73.28,31363,116649
06/02/2008,73.21,74.17,72.68,73.67,26967,114533
06/03/2008,73.56,74.06,72.42,73.01,31373,111320
06/04/2008,72.92,73.01,72.07,72.44,38553,108514
06/05/2008,72.44,74.83,72.44,74.62,49072,105356
06/06/2008,74.69,77.07,74.69,76.31,48439,101058
06/09/2008,76.46,77.57,76.22,76.27,43095,92717
06/10/2008,75.71,76.81,74.27,74.62,60498,82498
06/11/2008,74.62,77.12,74.62,76.97,46102,79104
06/12/2008,77.14,78.49,75.73,78.17,53349,71503
06/13/2008,78.02,79.17,77.17,78.16,37774,67471
06/16/2008,78.19,80.56,77.07,77.62,46655,61224
06/17/2008,77.62,78.47,76.7,77.77,36954,56967
06/18/2008,77.77,78.37,76.38,77.43,34835,51137
06/19/2008,77.41,77.67,75.39,76.09,36880,44826
06/20/2008,75.79,77.04,75.5,75.85,30732,35034
06/23/2008,75.59,75.75,74.41,75.24,32971,35683
06/24/2008,75.6,75.9,74.68,75.07,28483,30884
06/25/2008,74.95,75.97,73.65,75.87,39880,21554
06/26/2008,76.19,77.82,75.7,77.63,27649,14331
06/27/2008,77.63,78.39,76.97,77.54,15112,11966
06/30/2008,77.82,78.47,76.73,78.29,24675,53063
07/01/2008,78.02,79.09,77.86,78.92,22334,52549
07/02/2008,78.91,80.1,78.28,79.96,17263,51296
07/03/2008,79.95,79.95,78.39,79.5,0,51296
07/07/2008,79.26,79.26,77,77.04,16106,49469
07/08/2008,77,77.36,74.58,75.51,26773,47093
07/09/2008,75.57,76.52,75.34,75.92,17772,46168
07/10/2008,75.87,76.61,75.62,76.59,16903,45883
07/11/2008,76.84,78.42,76.05,76.6,19534,46180
07/14/2008,76.6,76.6,75.16,75.76,13790,45985
07/15/2008,75.75,76.21,74.07,75,21614,46783
07/16/2008,74.84,76.07,73.88,76.06,20980,45934
07/17/2008,75.96,76.42,74.4,75.39,21616,44698
07/18/2008,75.37,75.49,73.72,74.06,22133,41246
07/21/2008,74,74.06,71.72,71.88,27061,37981
07/22/2008,72.03,72.88,70.66,72.1,22662,38430
07/23/2008,72.21,72.4,70.22,70.52,24379,32104
07/24/2008,70.67,71.12,70.01,70.9,15500,30168
07/25/2008,70.87,71.21,70.01,71.14,18678,25042
07/28/2008,71.23,71.97,70.35,71.27,21003,21001
07/29/2008,71.26,71.38,69.27,69.8,20814,15027
07/30/2008,69.97,70.26,69.09,70.23,22414,10311
07/31/2008,70.16,70.39,69.38,70.21,19964,41806
08/01/2008,69.93,70.2,68.22,68.53,19799,41253
08/04/2008,68.57,68.57,66.03,66.03,19905,40893
08/05/2008,66.02,66.33,64.06,64.88,16883,40421
08/06/2008,64.93,65.49,62.4,63.37,23741,39573
08/07/2008,63.45,64.9,63.45,63.97,18038,38992
08/08/2008,63.82,64.27,61.71,62.27,17626,37626
08/11/2008,63.08,63.14,61.64,62.28,13312,36578
08/12/2008,62.41,62.83,61.46,61.67,18040,35673
08/13/2008,61.8,64.17,61.7,64.17,11472,35195
08/14/2008,64.54,64.88,62.4,63.82,12977,32944
08/15/2008,63.67,63.77,61.4,61.74,11528,31589
08/18/2008,61.84,64.24,61.84,64.22,8143,31313
08/19/2008,64.2,66.36,63.14,64.08,10963,27666
08/20/2008,64.09,65.4,63.92,64.77,8372,25459
08/21/2008,64.79,67.27,64.6,67.26,13386,23841
08/22/2008,67.34,67.42,65.37,65.85,13997,21620
08/25/2008,66.66,66.72,65.77,66.22,14630,18948
08/26/2008,66.11,66.22,64.37,65.62,11269,16183
08/27/2008,65.62,66.56,65.34,65.92,15823,11852
08/28/2008,66.04,66.04,64.26,65.04,20738,7851
08/29/2008,64.87,65.63,64.64,65.13,13691,32968
09/02/2008,64.02,64.02,62.64,63.75,12096,31865
09/03/2008,63.93,64.16,61.54,62.18,11385,32255
09/04/2008,62.18,62.9,61.22,61.22,15484,32554
09/05/2008,61.22,61.22,59.21,59.86,13165,32363
09/08/2008,59.98,61.97,59.36,60.21,14115,31964
09/09/2008,60.21,60.21,58.88,59.8,14772,32451
09/10/2008,59.6,59.96,59.04,59.3,5734,31898
09/11/2008,59.3,59.73,58.44,58.58,10219,31977
09/12/2008,58.59,60.15,58.59,58.97,10190,30529
09/15/2008,59,59.25,57.17,57.54,8447,28342
09/16/2008,57.41,57.48,55.04,55.06,6732,27065
09/17/2008,55.07,55.84,54.56,55.43,8381,25296
09/18/2008,55.69,56.28,55.03,55.9,9285,24711
09/19/2008,55.93,58.4,55.93,58.38,8910,24797
09/22/2008,58.46,61.74,57.89,61.01,9476,23747
09/23/2008,61.05,61.46,58.71,59.2,8655,20020
09/24/2008,59.41,60.01,58.95,59.16,8123,18550
09/25/2008,59.06,60.16,58.39,59.23,12657,17556
09/26/2008,59.23,59.45,58.41,58.86,12483,13851
09/29/2008,59.29,59.29,55.95,56.16,21443,135498
09/30/2008,54.83,55.44,54.12,54.73,62688,133877
10/01/2008,55.51,56.17,54.65,55.41,46609,135229
10/02/2008,55.48,55.7,53.39,53.91,51513,134298
10/03/2008,53.7,54.5,53.21,53.23,38862,133298
10/06/2008,52.96,52.96,50.73,50.73,38439,134429
10/07/2008,50.58,51.67,50.23,50.55,43931,133698
10/08/2008,50.39,51.58,49.12,50.5,48882,129408
10/09/2008,50.66,51.48,49.71,50.52,44429,122771
10/10/2008,50.02,50.02,48.02,48.02,14922,122161
10/13/2008,47.87,50.13,47.53,49.94,42526,121579
10/14/2008,50.24,51.09,48.68,48.73,52659,112118
10/15/2008,48.73,48.93,46.23,46.26,41338,108076
10/16/2008,45.73,46.28,44.63,46.18,46511,105860
10/17/2008,46.68,47.43,46.03,46.23,34951,108308
10/20/2008,46.41,48.38,46.33,48.34,28884,107008
10/21/2008,48.32,48.84,46.07,46.53,40921,105708
10/22/2008,46.53,46.88,44.03,44.03,38405,102565
10/23/2008,44.03,44.95,43.47,43.55,37366,100375
10/24/2008,43.89,44.85,41.38,42.2,37756,99637
10/27/2008,42.63,43.23,41.63,42.45,31278,99078
10/28/2008,42.83,44.64,41.86,42.61,37642,94742
10/29/2008,43.44,45.11,43.08,45.06,26925,94038
10/30/2008,45.06,45.97,44.05,45.21,40173,91886
10/31/2008,45.03,45.48,44.07,44.33,31269,86256
11/03/2008,44.51,46.5,44.33,45.47,37644,86528
11/04/2008,45.32,47.81,44.84,46.7,39940,84318
11/05/2008,46.91,47.15,44.73,44.75,40630,82168
11/06/2008,44.57,45.22,43.87,44.9,42913,76035
11/07/2008,44.97,45.52,44.42,44.63,26967,76585
11/10/2008,45.06,46.31,44.59,46.11,33782,72669
11/11/2008,45.99,45.99,43.72,44.46,40637,69496
11/12/2008,44.28,44.72,42.98,43.31,31487,68196
11/13/2008,43.26,44.53,42.63,43.54,37641,64284
11/14/2008,43.97,44.33,42.64,43.33,34653,63190
11/17/2008,43.13,43.78,42.66,43.05,30361,58158
11/18/2008,43.08,43.24,42.48,43.01,31192,53805
11/19/2008,43.03,43.53,42.54,42.7,24830,53194
11/20/2008,42.48,42.51,40.85,41.36,35576,50077
11/21/2008,41.12,41.68,40.57,41.43,26105,29061
11/24/2008,41.83,43.92,41.43,43.47,33388,26993
11/25/2008,43.68,43.68,42.46,42.97,36845,22528
11/26/2008,42.97,43.66,42.55,43.23,22876,17617
11/28/2008,43.18,43.72,42.7,43.27,20422,96222
12/01/2008,43.27,43.43,41.45,41.77,36478,95225
12/02/2008,41.56,42.33,41.12,41.14,36949,93369
12/03/2008,41.22,41.74,40.78,40.95,37072,94253
12/04/2008,41.11,41.18,39.68,39.87,42569,92089
12/05/2008,39.87,39.89,38.53,38.92,45491,3933
12/08/2008,39.05,40.43,38.98,40.14,42198,83130
12/09/2008,40.18,40.89,39.84,40.18,42439,78030
12/10/2008,40.2,41.7,40.2,41.22,47660,71500
12/11/2008,41.22,42.48,40.89,42.09,37320,69700
12/12/2008,41.97,42.04,40.52,41.29,40560,66302
12/15/2008,41.28,42.42,40.82,40.92,30050,66074
12/16/2008,40.87,41.72,40.64,41.72,28686,65674
12/17/2008,41.84,42.33,41.04,41.37,42476,65674
12/18/2008,41.22,42.32,40.84,41.07,35419,54932
12/19/2008,40.93,41.24,40.78,40.97,35252,47278
12/22/2008,41.25,42.17,40.81,41.31,31073,39268
12/23/2008,41.15,41.59,40.92,41.58,24313,34364
12/24/2008,41.37,41.96,41.3,41.68,16709,27867
12/26/2008,42.87,43.82,41.55,43.19,11096,24907
12/29/2008,43.19,44.02,42.42,42.58,25283,19360
12/30/2008,42.63,43.39,42.13,42.48,27023,16232
12/31/2008,42.3,43.87,42.06,43.66,29413,109950
01/02/2009,43.66,44.58,43.34,43.94,31012,109226
01/05/2009,44.01,45.26,43.56,45.23,38713,107633
01/06/2009,45.12,47.41,44.78,47.37,80202,106049
01/07/2009,47.31,47.61,45.89,46.24,56836,105112
01/08/2009,45.69,46.31,45.53,45.84,51392,104912
01/09/2009,45.84,47.22,45.84,46.78,43914,103026
01/12/2009,46.78,47.42,44.38,44.47,43736,104682
01/13/2009,44.31,45.46,44.27,44.89,33470,107044
01/14/2009,44.89,45.45,43.7,44.11,33225,109906
01/15/2009,44.12,45.06,43.7,44.46,42142,110591
01/16/2009,44.37,45.21,44.37,44.65,30508,109099
01/20/2009,44.54,45.26,43.18,43.87,45705,109522
01/21/2009,43.7,44.32,43.44,44.01,33073,109065
01/22/2009,44.13,44.55,43.22,43.59,34420,108354
01/23/2009,43.67,44.39,43.41,43.66,50247,105305
01/26/2009,43.76,45.06,43.42,43.83,32408,104151
01/27/2009,43.78,44.21,42.68,42.83,34003,103753
01/28/2009,42.83,43.13,42.26,42.97,30632,104033
01/29/2009,42.88,42.97,42.31,42.43,27809,103576
01/30/2009,42.43,42.95,42.19,42.79,24250,102669
02/02/2009,42.76,42.76,41.57,41.82,33117,103490
02/03/2009,41.85,42.51,41.29,41.59,29644,104372
02/04/2009,41.56,42.74,41.51,42.41,44767,101814
02/05/2009,42.26,43.39,42.2,43.11,49832,96020
02/06/2009,43.18,43.6,43,43.46,44574,91974
02/09/2009,43.24,44.83,43.07,44.29,51473,79290
02/10/2009,44.11,44.62,43.61,43.7,44458,70636
02/11/2009,43.56,44.07,43.21,43.24,39754,64587
02/12/2009,43.36,43.55,42.81,42.89,34268,61078
02/13/2009,42.93,43.35,42.6,43.06,33786,59988
02/17/2009,42.97,43.14,40.89,41.21,51392,59089
02/18/2009,41.17,41.35,40.46,40.48,42555,54420
02/19/2009,40.52,41.07,40.43,40.48,27862,50488
02/20/2009,40.51,41,39.63,40.28,37135,42446
02/23/2009,40.12,41.25,40.12,40.37,44569,31584
02/24/2009,40.18,40.63,39.91,40.57,28972,23186
02/25/2009,40.57,42.01,40.09,41.96,29409,17568
02/26/2009,41.85,42.36,41.33,41.7,47295,120209
02/27/2009,41.62,41.7,40.87,40.88,46306,119007
03/02/2009,40.76,41.13,39.87,40.11,44759,118988
03/03/2009,39.96,40.51,39.88,40.19,36881,118988
03/04/2009,40.21,40.97,40.02,40.76,29041,120921
03/05/2009,40.87,41.27,40.27,40.48,29594,119820
03/06/2009,40.48,41.1,40.37,40.8,25828,120412
03/09/2009,40.95,41.77,40.49,40.53,24228,120137
03/10/2009,40.62,41.64,40.54,40.75,39678,115091
03/11/2009,40.64,41.08,39.47,39.68,53298,111816
03/12/2009,39.73,40.25,39.49,40.15,35838,112730
03/13/2009,40.15,40.3,39.68,39.94,25157,113571
03/16/2009,39.62,40.96,39.43,40.63,87367,103043
03/17/2009,40.55,41.16,40.51,41.08,23548,101174
03/18/2009,41.08,41.1,40.61,40.69,20794,101370
03/19/2009,41.08,42.27,41.08,41.66,40377,98753
03/20/2009,41.68,42.26,41.6,42.02,27172,97753
03/23/2009,42.04,43.22,42.03,42.87,28834,96567
03/24/2009,43.03,43.2,42.46,43.04,26876,96100
03/25/2009,43.05,43.39,42.29,43.14,40017,96186
03/26/2009,43.09,43.57,42.71,43.37,32312,92533
03/27/2009,43.27,43.42,42.15,42.19,32446,89172
03/30/2009,42.24,42.59,41.53,41.81,32767,88222
03/31/2009,41.76,43.42,41.67,43.39,41979,92123
04/01/2009,43.21,43.44,42.94,43.27,25131,90941
04/02/2009,43.25,44.97,43.25,44.87,46979,86979
04/03/2009,44.75,45.15,44.42,45.09,37112,80171
04/06/2009,45.13,45.45,44.54,44.76,29940,78612
04/07/2009,44.82,45.16,44.46,44.61,33784,77792
04/08/2009,44.44,45.15,44.2,44.76,31480,73401
04/09/2009,44.77,45.73,44.7,45.19,37208,70520
04/13/2009,45.22,45.96,44.89,45.83,30129,68143
04/14/2009,45.83,46.96,45.57,46.72,43210,62699
04/15/2009,46.78,47.04,46.27,46.72,39459,58003
04/16/2009,46.62,47.14,46.42,46.52,38203,52250
04/17/2009,46.57,47.07,46.43,46.54,41665,50221
04/20/2009,46.45,46.81,45.21,45.22,28980,46290
04/21/2009,45.37,46.02,45,45.9,32506,39649
04/22/2009,45.97,46.26,45.71,45.86,21653,35631
04/23/2009,45.85,46.58,45.32,45.97,17119,33532
04/24/2009,46.02,46.4,45.74,46.11,17351,25766
04/27/2009,45.83,46.11,44.34,45.31,23295,22385
04/28/2009,45.12,45.6,44.59,44.67,22243,17077
04/29/2009,44.55,45.46,44.55,45.2,25702,13583
04/30/2009,45.1,46.15,45.02,45.98,51478,123811
05/01/2009,45.83,47.31,45.64,47.22,37873,125289
05/04/2009,46.87,48.57,46.87,47.71,50993,126668
05/05/2009,47.78,47.94,47.22,47.46,43504,129153
05/06/2009,47.47,48.8,47.32,48.45,55054,127988
05/07/2009,48.46,49.06,47.98,48.25,40725,127863
05/08/2009,48.25,49.16,47.97,49.08,34738,128253
05/11/2009,48.97,49.07,48.17,49.05,35313,127556
05/12/2009,49.06,49.67,48.75,49.15,34395,127916
05/13/2009,49.33,49.66,48.39,48.63,35874,129701
05/14/2009,48.57,48.62,48.17,48.31,38524,132002
05/15/2009,48.27,49.02,47.34,47.37,32487,132764
05/18/2009,47.3,47.7,46.77,47.63,27878,132569
05/19/2009,47.62,48.27,47.42,47.64,39882,130076
05/20/2009,47.75,48.43,47.64,47.84,34343,131170
05/21/2009,47.87,47.98,47.11,47.45,28286,130221
05/22/2009,47.53,47.96,47.37,47.57,28907,129944
05/26/2009,47.4,47.79,46.22,47.22,33814,129311
05/27/2009,47.24,47.51,47.01,47.28,38136,128984
05/28/2009,47.22,47.42,46.94,47.28,33516,125191
05/29/2009,47.28,48.57,47.17,48.52,45204,122652
06/01/2009,48.69,50.05,48.6,49.92,47012,121563
06/02/2009,49.9,50,49.41,49.97,32771,119056
06/03/2009,49.97,50.07,48.63,48.72,41969,112950
06/04/2009,48.82,49.84,48.32,49.81,34888,111528
06/05/2009,49.67,49.81,48.97,49.2,36338,106065
06/08/2009,49.2,49.4,48.63,48.87,42542,101401
06/09/2009,48.97,49.36,48.69,48.92,43584,93587
06/10/2009,48.88,49.32,47.65,48.08,56724,88855
06/11/2009,48.15,48.49,47.51,47.67,74088,78581
06/12/2009,47.61,48.18,46.05,46.63,63431,66414
06/15/2009,46.61,47.17,46.02,46.09,41188,63744
06/16/2009,46.09,46.97,46.09,46.43,46454,61690
06/17/2009,46.64,46.87,46.02,46.57,36353,56690
06/18/2009,46.69,46.84,45.84,46.42,38890,54759
06/19/2009,46.5,46.62,45.82,46,26788,52820
06/22/2009,46.13,46.22,45.15,45.4,34844,50082
06/23/2009,45.42,46.42,45.37,46.4,34876,45135
06/24/2009,46.32,46.43,45.62,45.91,36754,42558
06/25/2009,45.91,46.52,45.76,46.01,31188,41627
06/26/2009,46.2,46.61,45.38,45.55,32084,24405
06/29/2009,45.4,45.85,45.2,45.25,42219,14676
06/30/2009,45.27,45.6,43.99,44.52,36302,44422
07/01/2009,44.62,45.51,44.55,45.32,30000,44395
07/02/2009,45.37,45.6,44.52,44.64,19707,45341
07/06/2009,44.5,44.6,43.68,43.74,21025,46784
07/07/2009,43.75,44.23,41.48,42.38,35376,45666
07/08/2009,42.38,42.84,41.44,41.55,25812,45868
07/09/2009,41.79,42.19,41.72,42.03,22133,44240
07/10/2009,42.15,42.35,41.48,42.14,14702,44322
07/13/2009,42.07,42.75,41.55,42.7,22956,43344
07/14/2009,42.79,43.29,42.53,43.07,24179,41442
07/15/2009,43.27,43.8,42.92,43.42,19716,40169
07/16/2009,43.32,43.55,42.65,43.1,19047,38242
07/17/2009,43.1,44.12,43.06,44.12,17992,36236
07/20/2009,44.12,44.83,43.87,44.64,12857,34619
07/21/2009,44.69,44.79,43.8,44.07,16039,34589
07/22/2009,44.08,44.28,43.55,43.82,9258,33959
07/23/2009,43.84,44.3,43.56,43.97,12235,31083
07/24/2009,43.97,44.1,43.19,43.19,9539,26216
07/27/2009,43.19,43.45,42.69,42.9,29456,20199
07/28/2009,42.86,43.59,42.84,43.12,13493,19073
07/29/2009,43.12,43.5,42.35,42.37,20953,14785
07/30/2009,42.37,44.54,42.37,44.23,24149,12386
07/31/2009,44.17,44.57,43.82,44.34,18767,52001
08/03/2009,44.4,46.81,44.4,46.81,24391,53854
08/04/2009,46.64,46.8,45.92,46.7,18390,53021
08/05/2009,46.65,46.99,46.28,46.76,16697,51883
08/06/2009,46.66,46.76,45.57,46.07,12706,50918
08/07/2009,46.02,46.5,45.65,46.02,12177,50367
08/10/2009,45.66,46.5,45.35,45.72,12729,49377
08/11/2009,45.7,47.39,45.59,47.26,19004,49483
08/12/2009,47.11,47.82,46.72,47.68,31069,49849
08/13/2009,47.75,48.09,46.73,46.74,14198,49513
08/14/2009,46.81,47.1,46.04,46.28,14480,48149
08/17/2009,46.2,46.3,44.6,44.97,24073,40609
08/18/2009,45.16,45.45,44.77,45.04,10711,39864
08/19/2009,45.2,45.65,44.63,45.21,14877,38867
08/20/2009,45.21,45.45,44.86,44.9,18707,35258
08/21/2009,45.03,45.75,44.5,45.43,16224,30616
08/24/2009,45.51,46.43,45.51,46.21,10149,30981
08/25/2009,46.05,46.25,45.53,45.64,20512,24904
08/26/2009,45.75,46.1,45.22,45.56,15352,20420
08/27/2009,45.68,45.8,45.06,45.31,15023,16703
08/28/2009,45.6,45.9,45.02,45.17,19465,14710
08/31/2009,45.18,45.46,43.84,44.09,12014,42445
09/01/2009,44.2,44.46,43.52,43.6,10973,41593
09/02/2009,43.9,43.9,43.1,43.2,7946,40691
09/03/2009,43.2,43.54,42.76,43.15,14011,38236
09/04/2009,43.05,43.35,42.66,42.73,9093,37587
09/08/2009,42.8,43.54,42.54,43.3,14972,33039
09/09/2009,43.37,43.4,42.79,42.79,10889,30054
09/10/2009,42.82,43.21,42.65,42.76,6802,29840
09/11/2009,42.76,43.02,42.4,42.42,8559,28949
09/14/2009,42.4,42.59,41.99,42.3,8118,27801
09/15/2009,42.3,44.54,42.16,43.33,15465,27307
09/16/2009,43.3,43.33,42.7,43.28,8682,26440
09/17/2009,43.13,43.65,43.05,43.45,13136,26891
09/18/2009,43.45,44.15,43.31,43.58,8937,25860
09/21/2009,43.58,43.69,42.67,42.67,11425,25721
09/22/2009,42.7,43.41,42.7,43.41,8489,23122
09/23/2009,43.39,43.39,42.76,43.06,8331,22620
09/24/2009,42.91,43.29,42.27,42.99,12312,19759
09/25/2009,43.05,43.25,42.72,42.94,17163,16037
09/28/2009,42.94,43.08,42.07,42.14,16032,12652
09/29/2009,42.26,42.4,41.83,42.37,19681,9944
09/30/2009,42.25,43.12,42.03,42.85,46612,123668
10/01/2009,42.75,43.42,42.72,43.11,35363,123751
10/02/2009,42.98,43.09,42.31,42.59,37793,122746
10/05/2009,42.42,42.71,42.23,42.37,22107,122008
10/06/2009,42.29,43.18,42.29,42.78,37423,121770
10/07/2009,42.92,42.99,42.27,42.56,31230,119106
10/08/2009,42.56,43.29,42.45,43.09,46873,114731
10/09/2009,42.92,44.01,42.89,43.72,54323,116366
10/12/2009,44.01,45.31,43.72,45.07,45307,116730
10/13/2009,44.88,45.41,44.43,44.58,53004,115516
10/14/2009,44.5,44.97,44.43,44.7,36335,115278
10/15/2009,44.66,45.5,43.97,45.3,47314,112309
10/16/2009,45.28,45.75,45.02,45.46,30620,110132
10/19/2009,45.39,46.2,45.32,46.11,34690,109984
10/20/2009,46.15,46.46,45.63,45.99,38620,108900
10/21/2009,45.99,47.28,45.64,47.08,49139,110714
10/22/2009,47.13,47.13,46.37,46.82,40283,105653
10/23/2009,46.87,47.27,46.38,46.46,40427,103694
10/26/2009,46.62,46.97,45.96,46.15,30218,104346
10/27/2009,46.15,46.38,45.97,46,33872,103265
10/28/2009,46.15,46.28,45.22,45.38,40814,98893
10/29/2009,45.38,46.46,45.15,46.04,38626,93913
10/30/2009,46.08,46.12,44.74,44.92,46249,87240
11/02/2009,44.52,45.52,44.52,45.31,40955,83794
11/03/2009,45.33,46.31,45,46.05,40068,81040
11/04/2009,46.03,46.59,45.75,46.07,30966,78570
11/05/2009,46.09,46.11,45.59,45.7,28814,75187
11/06/2009,45.61,46.01,44.93,45.29,24670,73145
11/09/2009,45.04,46.32,45.02,46.29,34672,73234
11/10/2009,46.04,46.27,45.64,46.08,37445,69303
11/11/2009,46.08,46.92,45.98,46.89,36586,66346
11/12/2009,46.81,47.15,46.31,46.89,43482,63209
11/13/2009,46.89,47.17,46.32,47.13,29626,62898
11/16/2009,47.59,48.31,47.22,48.29,35076,62559
11/17/2009,48.21,48.54,47.94,48.33,28359,60713
11/18/2009,48.34,48.88,48.12,48.27,35860,56328
11/19/2009,48.34,48.51,47.72,47.97,27668,51672
11/20/2009,47.96,48.37,47.75,48.23,34655,35876
11/23/2009,48.17,49.22,47.85,47.92,24760,34355
11/24/2009,47.85,48.47,47.52,48.22,27694,24693
11/25/2009,48.22,49.14,48.19,49.09,23945,18903
11/27/2009,48.7,48.78,47.5,48.62,19128,17150
11/30/2009,48.61,48.95,48.37,48.68,55085,123641
12/01/2009,48.74,49.5,48.5,49.02,39757,126744
12/02/2009,48.98,49.15,48.18,48.21,46205,122580
12/03/2009,48.4,48.66,47.9,48.22,38554,120195
12/04/2009,48.09,48.83,47.94,48.23,39270,120270
12/07/2009,48.28,49.15,48.12,48.77,54663,109761
12/08/2009,48.7,49.14,48.25,48.59,51000,96151
12/09/2009,48.27,48.4,47.33,47.37,56144,90550
12/10/2009,47.52,47.89,47.29,47.55,38085,85306
12/11/2009,47.57,47.82,47.36,47.67,30448,80830
12/14/2009,47.68,47.94,47.3,47.73,32622,77327
12/15/2009,47.74,48.09,47.5,47.74,35992,71114
12/16/2009,47.72,48.54,47.62,48.43,29534,70579
12/17/2009,48.32,48.48,46.55,46.74,55975,60091
12/18/2009,46.99,47.88,46.3,46.43,37315,56242
12/21/2009,46.55,46.8,46.35,46.38,25471,52381
12/22/2009,46.44,46.65,45.76,46.15,28173,46103
12/23/2009,46.13,46.39,45.98,46.18,23462,38568
12/24/2009,46.2,46.99,46.1,46.56,8678,33634
12/28/2009,46.59,47.81,46.59,47.73,15122,33325
12/29/2009,47.52,47.67,47.31,47.53,16517,28357
12/30/2009,47.53,47.61,47.21,47.59,36539,23916
12/31/2009,47.55,48.66,47.39,48.45,45353,121536
01/04/2010,48.45,49.58,48.45,48.96,57454,126402
01/05/2010,48.89,49.16,48.48,48.77,30515,123943
01/06/2010,48.73,49.12,48.39,48.74,41333,124704
01/07/2010,48.74,48.97,47.87,48.03,43318,125528
01/08/2010,47.93,48.06,47.18,47.58,41255,127233
01/11/2010,47.58,48.02,47,47.22,34144,128323
01/12/2010,47.17,47.32,45.78,46.3,44795,128406
01/13/2010,46.16,46.72,45.91,46.68,47156,129664
01/14/2010,46.68,46.69,45.76,46.2,38305,129098
01/15/2010,46.17,46.19,45.16,45.2,42064,125058
01/19/2010,45.2,45.65,44.78,44.82,33150,123708
01/20/2010,44.89,45.22,43.99,44.24,44914,122657
01/21/2010,44.42,44.91,44.32,44.67,34784,124396
01/22/2010,44.7,44.76,44.21,44.38,24248,124177
01/25/2010,44.5,44.66,43.9,44.17,29128,124105
01/26/2010,44.22,44.54,43.77,44.44,34403,123993
01/27/2010,44.35,44.41,43.87,43.99,31556,123263
01/28/2010,43.96,44.38,43.49,43.82,38589,122462
01/29/2010,43.87,44.2,43.67,43.82,31761,121693
02/01/2010,43.83,44.18,43.47,43.86,34344,119991
02/02/2010,43.98,45.17,43.67,45.14,46207,122675
02/03/2010,45.13,45.2,44.39,44.57,49436,122229
02/04/2010,44.66,45.11,44.36,44.88,52409,121498
02/05/2010,44.72,44.96,44.36,44.67,43880,118424
02/08/2010,44.82,46.14,44.74,45.62,55625,110298
02/09/2010,45.61,46.29,45.43,46.05,57058,101720
02/10/2010,46.02,46.19,45.59,45.94,59648,93198
02/11/2010,46.02,46.35,45.63,45.81,54713,76667
02/12/2010,45.81,45.82,45.18,45.51,40868,67895
02/16/2010,45.49,46.69,45.23,46.62,38337,60222
02/17/2010,46.56,46.6,46.18,46.42,33950,56780
02/18/2010,46.36,46.59,46.17,46.37,33213,51411
02/19/2010,46.17,46.41,45.8,46.19,26647,41474
02/22/2010,46.28,46.61,46.19,46.5,30881,35972
02/23/2010,46.47,46.64,45.97,45.98,30198,28783
02/24/2010,45.99,46.72,45.96,46.72,26602,22807
02/25/2010,46.61,46.95,45.92,46.2,31029,13539
02/26/2010,46.24,47.12,46.19,46.93,38233,134058
03/01/2010,47.08,47.32,46.73,47.13,42119,131331
03/02/2010,47.07,47.63,46.96,47.43,34627,132986
03/03/2010,47.36,47.74,47.35,47.63,28425,135170
03/04/2010,47.55,47.69,46.86,47.23,36112,133375
03/05/2010,47.23,47.68,47.08,47.28,27775,134433
03/08/2010,47.27,47.79,47.05,47.51,32625,136082
03/09/2010,47.52,47.62,47.09,47.53,23847,136924
03/10/2010,47.53,48.28,47.23,48.25,47239,143247
03/11/2010,48.23,48.25,47.28,47.34,38071,142678
03/12/2010,47.36,47.64,46.25,46.78,46653,137893
03/15/2010,46.77,46.88,45.98,45.98,51825,135957
03/16/2010,46.05,46.69,46.03,46.6,37117,135714
03/17/2010,46.56,47.08,46.52,47.06,31111,133801
03/18/2010,46.99,46.99,46.26,46.48,57254,125759
03/19/2010,46.49,46.77,46.21,46.53,26784,126089
03/22/2010,46.44,47.03,46.35,46.95,23602,128448
03/23/2010,46.93,47.13,46.71,46.77,24184,127735
03/24/2010,46.76,46.76,46.28,46.31,26098,126339
03/25/2010,46.33,46.71,45.91,45.93,40225,126624
03/26/2010,46.01,46.31,45.88,46.18,37383,126320
03/29/2010,46.23,46.93,46.18,46.5,44055,127155
03/30/2010,46.58,46.61,45.74,45.9,58403,123863
03/31/2010,45.98,46.28,45.25,45.54,52637,118061
04/01/2010,45.64,46.22,45.58,46.21,2,118125
04/05/2010,46.21,46.72,46.2,46.58,32113,120785
04/06/2010,46.48,47.23,46.26,47,46240,118000
04/07/2010,46.96,47.47,46.84,47.26,36064,112786
04/08/2010,47.15,47.47,46.95,47.15,41980,109110
04/09/2010,47.11,47.71,47.05,47.27,42117,105817
04/12/2010,47.3,47.62,46.81,46.82,55092,93275
04/13/2010,46.81,47.12,46.62,46.97,62294,81005
04/14/2010,46.96,47.41,46.91,47.09,49785,70986
04/15/2010,47.13,47.33,46.71,47.3,39771,67248
04/16/2010,47.15,47.28,47.01,47.03,41702,60638
04/19/2010,47.03,47.03,46.03,46.16,35675,55053
04/20/2010,46.34,46.7,46.22,46.3,32284,49813
04/21/2010,46.25,46.47,46.07,46.13,27260,47257
04/22/2010,46.16,46.38,45.97,46.32,20760,41723
04/23/2010,46.31,46.96,46.14,46.58,38303,35450
04/26/2010,46.55,46.96,46.25,46.52,25226,30707
04/27/2010,46.52,46.73,46.28,46.35,31855,24498
04/28/2010,46.36,46.49,45.71,45.77,33053,21033
04/29/2010,45.88,46.39,45.79,46.03,22963,16874
04/30/2010,45.98,46.29,45.68,45.81,51296,156832
05/03/2010,45.81,46.01,45.69,45.89,34752,156645
05/04/2010,45.89,45.94,45.38,45.56,42002,161471
05/05/2010,45.57,45.93,45.32,45.81,53720,163089
05/06/2010,45.83,45.99,44.98,45,45859,167911
05/07/2010,44.98,45.33,44.59,45.32,41091,166644
05/10/2010,45.32,45.76,45.2,45.27,35068,168096
05/11/2010,45.3,45.5,44.98,45.2,33914,168570
05/12/2010,45.21,45.63,44.99,45.31,42165,169213
05/13/2010,45.29,45.35,44.91,44.93,28011,169428
05/14/2010,44.93,45.02,44.22,44.39,48915,169685
05/17/2010,44.48,44.57,43.8,44.01,34452,172961
05/18/2010,44.03,44.4,43.96,44.07,32746,175172
05/19/2010,44.07,44.5,43.84,44.38,42407,181305
05/20/2010,44.4,44.46,43.79,44.27,35601,185447
05/21/2010,44.24,44.37,43.84,43.84,29470,187303
05/24/2010,43.89,44.43,43.88,44.4,24974,185905
05/25/2010,44.31,44.37,43.7,44.05,40204,185427
05/26/2010,44.16,44.76,43.94,44.73,67028,182921
05/27/2010,44.67,45.4,44.53,45.06,54067,179820
05/28/2010,45.06,45.14,44.46,44.49,43530,179286
06/01/2010,44.58,44.69,44.3,44.4,32339,176256
06/02/2010,44.48,44.73,44.19,44.3,32792,175816
06/03/2010,44.4,44.56,44.23,44.54,39827,173656
06/04/2010,44.46,44.63,43.58,43.66,49013,175633
06/07/2010,43.66,43.71,43.29,43.35,49957,166034
06/08/2010,43.39,43.8,43.35,43.55,49884,158631
06/09/2010,43.64,44.08,43.41,43.63,84212,137936
06/10/2010,43.63,44,43.51,43.63,54921,132409
06/11/2010,43.67,43.89,43.38,43.78,47685,123440
06/14/2010,43.95,44.47,43.9,44.27,50930,114477
06/15/2010,44.17,44.78,44.14,44.69,62197,105735
06/16/2010,44.6,45.1,44.59,45.01,38049,99207
06/17/2010,44.91,45.02,44.58,44.93,40587,91321
06/18/2010,44.93,45.18,44.74,44.8,41110,80359
06/21/2010,44.95,45.23,44.85,44.93,43571,68602
06/22/2010,44.94,45.03,44.71,44.81,34124,61876
06/23/2010,44.79,44.86,44.46,44.47,49257,48968
06/24/2010,44.53,44.65,43.95,44.05,37930,43515
06/25/2010,44.13,44.31,44.02,44.04,40972,36331
06/28/2010,44.08,44.31,43.67,43.82,35380,21679
06/29/2010,43.76,43.88,42.81,42.81,33725,11214
06/30/2010,42.95,43.33,42.72,43.16,25564,75564
07/01/2010,43.06,43.2,42.58,42.72,27619,76449
07/02/2010,42.81,43.2,42.7,42.87,14311,76449
07/06/2010,42.86,43.37,42.65,42.7,28885,77000
07/07/2010,42.92,43.8,42.79,43.67,26535,73978
07/08/2010,43.56,43.82,43.32,43.7,23947,72951
07/09/2010,43.7,44.32,43.58,44.21,23515,68051
07/12/2010,44.06,44.48,43.91,44.32,22715,66063
07/13/2010,44.27,45.04,44.07,44.73,41650,54521
07/14/2010,44.71,45.01,44.5,44.82,32175,46292
07/15/2010,44.81,45.33,44.61,45.3,29708,40005
07/16/2010,45.22,45.4,44.81,45.02,23600,36617
07/19/2010,44.77,45.06,44.53,44.67,18899,34453
07/20/2010,44.62,45.19,44.49,45.11,18395,34896
07/21/2010,45.16,45.28,44.91,44.97,15318,32856
07/22/2010,44.96,45.94,44.85,45.61,24051,32894
07/23/2010,45.56,45.87,45.43,45.78,18096,28004
07/26/2010,45.71,45.9,45.38,45.51,19254,25009
07/27/2010,45.51,45.63,45.21,45.27,26997,19158
07/28/2010,45.24,45.67,45.23,45.55,23459,13055
07/29/2010,45.58,46.04,45.39,45.98,17979,9126
07/30/2010,45.98,46.53,45.76,46.53,19437,60939
08/02/2010,46.52,47.62,46.41,47.14,16961,61096
08/03/2010,47.03,47.77,46.73,47.65,19196,61003
08/04/2010,47.65,48.15,47.48,48.08,15731,60519
08/05/2010,48.02,49.08,47.59,47.98,20622,62489
08/06/2010,47.97,48.43,47.87,48.1,11678,61377
08/09/2010,48.12,48.92,48.07,48.45,15686,60639
08/10/2010,48.44,48.52,48.02,48.18,10369,59717
08/11/2010,48.22,48.58,47.88,48.34,18085,56512
08/12/2010,48.23,48.42,47.7,47.78,19397,52717
08/13/2010,47.79,49.15,47.77,49.09,13234,52549
08/16/2010,49.08,49.28,48.02,48.02,19888,48302
08/17/2010,47.96,48.44,47.63,48.16,22979,41886
08/18/2010,48.34,48.46,47.18,47.43,27486,39446
08/19/2010,47.43,47.61,46.31,46.46,23530,32640
08/20/2010,46.52,46.66,45.85,46.09,14189,29900
08/23/2010,46.1,46.44,45.79,45.82,9509,28083
08/24/2010,46.01,46.13,45.48,46.05,12273,25588
08/25/2010,46.13,46.24,45.67,45.71,15941,23683
08/26/2010,45.81,46.23,45.75,46.06,15874,20419
08/27/2010,46.02,46.84,45.98,46.77,20502,14092
08/30/2010,46.82,47.07,46.36,46.52,18194,10629
08/31/2010,46.56,46.56,45.96,46.05,19687,33526
09/01/2010,46.09,46.63,45.97,46.12,15330,33740
09/02/2010,46.14,46.28,45.84,46.21,11504,33808
09/03/2010,46.19,46.97,46.14,46.86,11045,33802
09/07/2010,46.84,47.78,46.71,47.78,15097,35240
09/08/2010,47.6,47.86,47.4,47.67,12500,35065
09/09/2010,47.67,47.76,46.93,47.58,11053,33715
09/10/2010,47.64,47.98,47.4,47.75,9353,33325
09/13/2010,47.79,48.15,47.6,47.81,10968,32881
09/14/2010,47.84,47.91,47.49,47.72,12619,33537
09/15/2010,47.69,48.07,47.55,48,8274,33737
09/16/2010,48,48.15,47.59,47.75,8563,33637
09/17/2010,47.71,48.36,47.7,48.3,11642,32436
09/20/2010,48.3,49.25,48.3,49.04,17248,29779
09/21/2010,49.04,49.2,48.7,48.81,16037,27386
09/22/2010,48.92,49.26,48.84,49.26,15520,26462
09/23/2010,49.26,50.04,49.17,49.9,10601,23747
09/24/2010,49.89,50.95,49.78,50.87,10459,21979
09/27/2010,50.87,51.45,50.68,50.97,12536,18006
09/28/2010,50.97,51.45,50.77,50.95,19416,14116
09/29/2010,50.91,50.98,49.92,50.45,23933,10815
09/30/2010,50.49,51.11,50.21,51.1,64179,186708
10/01/2010,51.1,51.25,49.67,49.84,60958,181931
10/04/2010,49.88,49.98,49.43,49.46,41450,182443
10/05/2010,49.54,50.08,49.42,49.83,42018,180987
10/06/2010,49.88,50.09,49.63,49.79,47489,175560
10/07/2010,49.72,50.29,49.56,50.13,48220,172338
10/08/2010,50.13,52.63,49.9,52.63,37240,168193
10/11/2010,53.13,53.65,52.16,52.36,89503,154925
10/12/2010,52.31,53.25,52.19,52.96,63877,149522
10/13/2010,52.96,53.61,52.72,53.59,56970,150178
10/14/2010,53.6,54.11,53.44,54.03,44571,149772
10/15/2010,54,54.26,53.64,53.78,38731,148165
10/18/2010,53.69,53.84,53.18,53.67,33899,146609
10/19/2010,53.77,54.02,52.91,53.11,45687,141882
10/20/2010,53.15,54.53,52.91,54.48,43506,144982
10/21/2010,54.41,54.96,54.11,54.25,35225,142503
10/22/2010,54.34,54.87,54.19,54.31,31359,139680
10/25/2010,54.45,56.21,54.41,55.48,48404,143469
10/26/2010,55.47,55.71,55.24,55.54,28980,142161
10/27/2010,55.66,55.86,54.62,55.61,40244,139277
10/28/2010,55.55,56.16,55.37,55.71,34924,136144
10/29/2010,55.71,55.76,54.8,55.31,35461,134273
11/01/2010,55.56,55.93,55.33,55.76,36115,133364
11/02/2010,55.72,55.93,55.41,55.64,32109,132116
11/03/2010,55.64,55.99,55.46,55.91,31402,130825
11/04/2010,55.91,57.33,55.89,57.26,46175,128146
11/05/2010,57.31,58.51,57.27,58.23,46175,128102
11/08/2010,58.16,58.86,57.89,58.02,41652,123331
11/09/2010,57.98,60.22,57.81,59.41,65739,117142
11/10/2010,59.29,59.98,58.89,59.96,53827,111952
11/11/2010,59.91,61.06,59.56,61.04,43619,108018
11/12/2010,61.01,61.14,58.54,58.54,62026,101263
11/15/2010,58.11,59.33,57.27,58.48,64972,94267
11/16/2010,58.52,58.61,55.98,55.98,59041,91031
11/17/2010,55.77,56.18,53.76,54.95,77221,82871
11/18/2010,55.2,56.99,54.45,56.93,50172,78041
11/19/2010,57.01,57.43,54.91,54.97,46474,74051
11/22/2010,54.81,55.8,54.59,55.19,45237,67830
11/23/2010,55.28,55.76,54.28,55.23,51338,61534
11/24/2010,55.23,56.38,55.08,56.25,38180,56796
11/26/2010,56.36,56.51,55.48,55.91,28101,30037
11/29/2010,55.91,56.66,55.5,55.88,54981,135482
11/30/2010,56.03,56.77,55.82,56.66,55750,134681
12/01/2010,56.56,58.35,56.48,58.27,63744,131355
12/02/2010,58.16,58.85,57.93,58.5,41175,129600
12/03/2010,58.59,59.26,58.36,59.11,45793,127712
12/06/2010,59.25,59.62,58.79,59.2,36864,127219
12/07/2010,59.13,60,59.09,59.46,60522,123161
12/08/2010,59.32,59.95,58.57,59.84,77763,110826
12/09/2010,59.88,60.21,59.52,59.81,59895,101037
12/10/2010,59.86,60.7,59.61,59.82,64179,94210
12/13/2010,59.8,61.16,59.31,61.11,59610,85204
12/14/2010,61.09,61.14,60.66,60.75,41313,75345
12/15/2010,60.76,61.24,59.73,59.86,65287,65320
12/16/2010,60.03,60.32,59.48,59.73,35252,57313
12/17/2010,59.8,60.18,59.37,59.79,28074,52427
12/20/2010,59.97,60.71,59.76,60.64,36900,48022
12/21/2010,60.61,61.34,60.41,61.22,60001,41532
12/22/2010,61.11,61.72,61.01,61.63,52496,34201
12/23/2010,61.84,62.26,61.5,62.25,20788,25582
12/27/2010,61.85,62.84,61.66,62.81,15778,22977
12/28/2010,62.68,63.04,62.44,62.48,13822,18598
12/29/2010,62.53,62.65,61.86,62.04,16687,13798
12/30/2010,62.09,62.56,61.79,62.27,17840,13857
12/31/2010,62.21,63.56,62.11,63.33,36364,202679
01/03/2011,63.07,64.06,62.33,62.66,48263,204070
01/04/2011,62.61,63.29,61.28,61.81,51287,203280
01/05/2011,61.94,62.86,61.36,62.72,48692,206793
01/06/2011,62.73,63.46,62.22,62.37,44209,206832
01/07/2011,62.31,62.65,61.63,61.78,47990,205318
01/10/2011,62.15,62.64,61.82,62.09,46723,205101
01/11/2011,62.13,62.45,61.52,61.57,41855,200397
01/12/2011,61.77,63.81,61.53,62.83,67641,206900
01/13/2011,62.99,63.3,62.42,62.67,47895,204670
01/14/2011,62.78,62.78,61.62,62.23,45278,195827
01/18/2011,62.01,63.09,61.62,62.51,53432,196430
01/19/2011,62.57,63.08,62.31,62.65,44124,195230
01/20/2011,62.63,62.86,60.5,62.22,54004,192341
01/21/2011,62.22,63.03,62.06,62.52,47508,192406
01/24/2011,62.79,63.45,61.96,62.14,45242,190958
01/25/2011,62.2,62.39,60.71,60.74,61591,185822
01/26/2011,60.86,61.8,60.36,61.66,46173,184674
01/27/2011,61.78,62.41,61.29,62.37,44609,183867
01/28/2011,62.41,63.11,61.83,62.23,64733,179947
01/31/2011,62.25,62.86,62.23,62.84,39108,179370
02/01/2011,62.88,63.74,62.73,63.68,46222,182780
02/02/2011,63.64,64.39,63.42,64.21,42569,181844
02/03/2011,64.23,64.65,63.71,63.74,41782,179416
02/04/2011,63.87,64.01,63.29,63.94,50215,172614
02/07/2011,63.98,64.3,63.33,63.37,52561,158253
02/08/2011,63.4,63.91,63.02,63.73,59444,144493
02/09/2011,63.77,64.71,63.68,64.7,60561,137800
02/10/2011,64.56,64.92,63.92,64,54642,126051
02/11/2011,63.97,64.33,63.21,63.45,53937,113764
02/14/2011,63.51,63.93,62.37,62.65,57179,106448
02/15/2011,62.66,63.03,61.05,61.5,74986,94987
02/16/2011,61.53,61.81,60.83,61.57,57647,82723
02/17/2011,61.66,63.34,61.34,63.21,80466,71497
02/18/2011,63.21,63.3,61.34,61.45,79115,55646
02/22/2011,62.41,62.89,58.95,58.95,65407,40576
02/23/2011,58.92,60.03,58.27,59.98,45105,29328
02/24/2011,60.06,60.21,58.86,59.57,24419,23665
02/25/2011,59.68,62.46,59.38,61.91,38374,15460
02/28/2011,62.14,62.28,61.02,61.66,61285,177152
03/01/2011,61.63,62.14,61.37,61.93,51650,177541
03/02/2011,61.93,63.23,61.83,63.13,63459,176639
03/03/2011,63.13,63.68,62.63,63.1,54495,176159
03/04/2011,63.04,64.01,62.96,63.81,54937,175593
03/07/2011,63.78,64.08,62.94,63.43,45042,174039
03/08/2011,63.53,63.53,62.41,62.81,45146,174526
03/09/2011,62.85,62.92,61.21,61.45,50518,170853
03/10/2011,61.55,61.88,59.88,61.26,67573,170931
03/11/2011,61.29,61.57,59.1,60.23,62360,169236
03/14/2011,60.4,60.42,59.37,59.71,53781,167217
03/15/2011,59.83,60.04,57.21,57.21,87091,168964
03/16/2011,57.07,58.53,57.06,57.29,95197,147768
03/17/2011,57.33,59.55,57.33,58.85,58193,145646
03/18/2011,59.03,60.53,58.75,60.1,68374,143423
03/21/2011,60.2,60.5,59.64,60.21,53151,141135
03/22/2011,60.26,60.26,59.33,60.19,39725,141608
03/23/2011,60.2,60.43,59.77,59.81,36568,141460
03/24/2011,59.88,60.48,59.2,60.45,49318,139938
03/25/2011,60.41,61.18,60.2,61.17,55017,133225
03/28/2011,61.15,61.41,60.62,60.86,39178,130281
03/29/2011,60.72,61.38,60.44,61.35,41413,128616
03/30/2011,61.29,61.8,61.22,61.65,40379,127093
03/31/2011,61.59,63.92,61.45,63.11,67576,130960
04/01/2011,62.96,63.22,62.36,63.01,53721,131852
04/04/2011,63.08,63.4,62.78,63.21,34569,132946
04/05/2011,63.27,63.45,62.88,63.18,46308,133623
04/06/2011,63.18,63.84,62.9,63.11,54535,129670
04/07/2011,63.01,63.34,62.48,62.65,57951,121485
04/08/2011,62.62,64.27,62.62,64.1,74993,119200
04/11/2011,64.11,64.74,63.09,63.15,65477,108788
04/12/2011,63.22,63.22,60.88,61.57,84479,96836
04/13/2011,61.62,62.34,61.51,61.69,55905,86237
04/14/2011,61.88,61.99,61.12,61.2,47798,80435
04/15/2011,61.23,61.66,60.8,61.17,40231,73226
04/18/2011,60.88,61.97,60.67,61.72,43990,66085
04/19/2011,61.81,62.16,61.36,61.86,38374,59468
04/20/2011,61.91,63.13,61.83,62.47,40079,55230
04/21/2011,62.51,62.75,62.05,62.6,41805,46499
04/25/2011,62.53,63.09,62.18,62.54,25959,39287
04/26/2011,62.64,62.69,62.07,62.38,39014,30275
04/27/2011,62.38,62.56,61.57,62.19,30185,18922
04/28/2011,62.22,62.81,60.4,60.76,29977,8477
04/29/2011,60.88,62.43,60.72,62.41,69890,161394
05/02/2011,62.12,62.85,61.93,62.43,46977,161597
05/03/2011,62.41,62.46,61.36,61.54,52114,158852
05/04/2011,61.56,61.72,60.7,61,45220,156284
05/05/2011,61.03,61.41,58.77,59.56,78450,151936
05/06/2011,59.55,60.2,58.68,59.52,60242,149904
05/09/2011,59.65,60.27,59.44,60.12,33025,148256
05/10/2011,60.12,61.05,59.94,60.63,44540,148447
05/11/2011,60.67,60.85,59.68,60.13,50035,147444
05/12/2011,60.28,60.6,59.43,60.29,52437,147723
05/13/2011,60.25,60.72,59.64,59.97,46344,148190
05/16/2011,60.08,60.71,59.71,59.74,43115,148640
05/17/2011,59.74,60.05,58.91,59.87,65553,147612
05/18/2011,60.03,61.51,60.03,61.13,73625,142007
05/19/2011,61.09,61.57,60.95,61.29,60744,141795
05/20/2011,61.3,61.89,60.82,61.29,47360,142697
05/23/2011,61.37,61.77,60.73,61.05,40396,143051
05/24/2011,61.06,61.7,60.94,61.31,47873,143604
05/25/2011,61.31,62.02,61.16,61.79,44152,145377
05/26/2011,61.83,62.77,61.75,62.53,55478,144558
05/27/2011,62.47,62.75,62.25,62.44,41081,142424
05/31/2011,61.86,62.76,61.62,62.32,52877,138569
06/01/2011,62.45,62.67,61.86,62.26,48308,138614
06/02/2011,62.2,63.15,62.04,62.74,55694,144508
06/03/2011,62.74,63.24,62.52,62.56,45747,143489
06/06/2011,62.78,62.82,61.77,61.86,63700,137564
06/07/2011,61.86,62.2,61.74,61.76,76462,127903
06/08/2011,61.81,62.41,61.47,61.77,76059,119006
06/09/2011,61.77,61.97,60.91,61.23,71952,109239
06/10/2011,61.31,61.44,60.36,60.68,69306,103718
06/13/2011,60.73,60.93,60.39,60.65,47556,98233
06/14/2011,60.73,60.91,60.16,60.68,58043,94258
06/15/2011,60.63,61.23,60.31,60.88,60856,89322
06/16/2011,60.82,60.95,59.92,60.15,52629,85170
06/17/2011,60.2,60.37,59.46,59.75,54337,84958
06/20/2011,59.81,60.21,59.63,59.85,36076,78546
06/21/2011,59.93,60.53,59.93,60.43,46797,72444
06/22/2011,60.38,60.44,59.4,59.98,49207,66796
06/23/2011,59.92,59.92,58.08,58.98,57896,60776
06/24/2011,59.14,59.48,58.79,59.05,42516,52544
06/27/2011,59.03,59.03,58.17,58.74,35799,32222
06/28/2011,59.04,59.3,58.65,59.17,30547,24623
06/29/2011,59.2,59.87,59.17,59.66,32005,16312
06/30/2011,59.67,60.07,58.13,58.84,28675,42654
07/01/2011,58.87,59.3,58.44,58.94,21077,42217
07/05/2011,59.1,59.42,58.88,58.88,22231,44413
07/06/2011,58.95,59.22,58.68,59.05,19168,43499
07/07/2011,59,60.33,58.93,60.23,22112,41906
07/08/2011,60.17,60.37,59.76,59.94,17402,40836
07/11/2011,60.11,60.32,59.37,59.94,13115,39762
07/12/2011,59.94,60.17,59.35,60.02,17425,38623
07/13/2011,60.02,61.57,60.02,61.17,25339,38954
07/14/2011,61.21,61.62,60.92,60.93,21718,38404
07/15/2011,61.02,61.56,60.62,60.97,15509,36998
07/18/2011,60.98,61.2,60.23,60.54,19499,33396
07/19/2011,60.66,61.51,60.23,60.31,18608,33385
07/20/2011,60.38,60.85,60.34,60.39,19028,31955
07/21/2011,60.41,60.81,59.91,60.1,21455,29910
07/22/2011,60.1,60.6,59.97,60.13,18411,29162
07/25/2011,60.03,60.03,58.98,59.72,30348,21087
07/26/2011,59.82,60.38,59.61,60.21,20253,15038
07/27/2011,60.44,60.44,59.77,60.02,21347,11481
07/28/2011,60.09,60.19,59.36,59.38,20106,6598
07/29/2011,59.47,59.91,58.72,59.26,24066,46755
08/01/2011,59.37,60.11,59.27,59.74,14651,46617
08/02/2011,59.83,60.79,59.53,60.67,17163,47886
08/03/2011,60.44,60.49,59.82,59.88,15884,47959
08/04/2011,60.01,60.06,58.4,58.75,24561,47128
08/05/2011,58.49,58.83,57.54,58.46,20346,47233
08/08/2011,57.96,58.32,57.16,57.38,15272,46338
08/09/2011,57.36,57.85,56.09,56.59,25551,46278
08/10/2011,56.78,57.43,56.11,56.59,20053,47301
08/11/2011,56.58,58.33,56.49,57.56,19530,45932
08/12/2011,57.71,58.3,57.38,57.62,16975,44090
08/15/2011,57.85,58.61,57.84,58.37,13560,41720
08/16/2011,58.37,58.73,57.97,58.46,14458,40588
08/17/2011,58.56,59.4,58.41,59.11,15011,40242
08/18/2011,59.07,59.16,58.01,58.73,14296,40250
08/19/2011,58.73,59.21,58.21,58.85,12108,37764
08/22/2011,59.13,59.47,58.83,59.06,12038,35172
08/23/2011,59.11,59.61,58.89,59.08,16069,31914
08/24/2011,59.16,59.55,59.01,59.24,16175,28549
08/25/2011,59.24,59.31,58.71,59.06,14818,26274
08/26/2011,59.02,60.11,58.79,60.06,20580,22890
08/29/2011,60.06,61.51,59.9,61.46,19837,15671
08/30/2011,61.37,61.98,60.94,61.66,22578,8925
08/31/2011,61.66,62.12,61.41,61.98,11573,38108
09/01/2011,61.89,62.06,61.14,61.14,11494,38329
09/02/2011,61.27,61.72,60.39,61.17,10086,37292
09/06/2011,60.81,61.01,60.11,60.97,11417,36898
09/07/2011,60.98,61.61,60.98,61.59,13845,35488
09/08/2011,61.48,61.68,60.97,61.24,10922,35609
09/09/2011,61.19,61.79,60.92,61.63,8368,35441
09/12/2011,61.73,61.87,60.51,60.68,11102,35081
09/13/2011,60.78,60.87,59.99,60.56,11167,34619
09/14/2011,60.54,60.74,59.94,60.07,8222,33774
09/15/2011,60.14,60.35,59.33,59.51,15845,35231
09/16/2011,59.64,59.91,59.28,59.84,10646,33835
09/19/2011,59.78,59.78,58.43,58.82,13441,32226
09/20/2011,58.95,59.27,58.58,58.6,16692,29299
09/21/2011,58.6,58.88,58.08,58.33,21810,24838
09/22/2011,58.12,58.28,56.72,56.97,18747,23899
09/23/2011,57.04,57.09,54.97,55.69,32655,22027
09/26/2011,55.9,55.99,54.14,55.51,16885,17806
09/27/2011,55.75,56.34,55.57,55.86,13941,15361
09/28/2011,55.87,56.04,54.63,54.84,15772,9663
09/29/2011,54.79,55.44,54.07,54.92,13042,6860
09/30/2011,54.93,55.35,53.02,53.18,75442,147078
10/03/2011,52.99,53.17,52.56,52.97,61053,151405
10/04/2011,52.84,52.92,51.88,51.97,64239,148156
10/05/2011,52.45,52.76,51.87,52.17,56594,147372
10/06/2011,52.28,52.97,51.98,52.11,50161,146333
10/07/2011,52.29,52.62,51.94,52.29,55427,143258
10/10/2011,52.2,53.62,52.17,53.08,53948,140692
10/11/2011,53.17,55.58,52.85,55.15,105561,136552
10/12/2011,55.07,55.51,54.13,54.83,74296,134947
10/13/2011,54.87,55.46,54.49,55.41,63159,131790
10/14/2011,55.42,56.89,55.18,56.51,64865,127019
10/17/2011,56.61,56.62,55.72,55.87,41905,124983
10/18/2011,55.81,55.87,54.85,55.67,64817,119081
10/19/2011,55.71,55.96,54.37,54.45,61963,118481
10/20/2011,54.52,54.54,53.51,54.36,60235,119381
10/21/2011,54.42,55.34,54.12,54.22,49505,117833
10/24/2011,54.17,55.32,54.03,54.76,50808,116768
10/25/2011,54.67,55.35,54.37,54.47,55934,115961
10/26/2011,54.27,54.79,53.71,53.86,41381,116091
10/27/2011,53.92,55.47,53.92,55.08,64339,113318
10/28/2011,55.03,55.31,54.33,54.74,48238,113303
10/31/2011,54.6,54.7,53.59,54.14,52524,113024
11/01/2011,54.11,54.29,52.92,53.77,52852,113372
11/02/2011,53.56,54.22,53.38,53.82,42490,112835
11/03/2011,53.76,55.06,53.45,55,55802,108853
11/04/2011,54.88,55.1,54.58,54.84,39797,106604
11/07/2011,54.79,54.87,54.02,54.17,46803,105612
11/08/2011,54.17,54.91,53.98,54.82,61265,100074
11/09/2011,54.77,54.95,53.88,53.96,65041,93325
11/10/2011,53.91,54.34,53.2,53.49,58822,92281
11/11/2011,53.51,53.99,53.45,53.95,32045,89133
11/14/2011,54,54.56,53.93,54.19,51756,85307
11/15/2011,54.19,55.62,54.09,55.57,63559,77584
11/16/2011,55.52,55.62,54.86,55.45,60531,70682
11/17/2011,55.33,55.49,54.12,54.37,56736,64801
11/18/2011,54.37,54.76,53.3,53.85,61591,61120
11/21/2011,53.85,53.97,52.48,52.86,59255,58269
11/22/2011,52.93,53.75,52.6,53.75,61695,49400
11/23/2011,53.61,53.74,52.11,52.29,46003,44382
11/25/2011,52.04,52.22,51.08,51.2,38130,43477
11/28/2011,51.68,52.13,51.47,51.88,32634,24691
11/29/2011,51.9,52.7,51.42,52.15,33103,11529
11/30/2011,52.08,52.97,51.29,52.22,71924,120691
12/01/2011,52.27,52.81,51.89,52.42,59974,117796
12/02/2011,52.42,53.07,52.37,52.97,45404,117008
12/05/2011,52.99,53.56,52.73,53.01,44414,114756
12/06/2011,52.97,53.01,52.62,52.95,38685,113657
12/07/2011,52.95,53.22,52.73,53.2,42542,108815
12/08/2011,53.14,53.26,52.52,53.17,46430,105715
12/09/2011,53.21,53.21,51.93,52.32,64473,100442
12/12/2011,52.38,52.49,51.43,52.04,57231,95701
12/13/2011,52.06,52.52,51.95,51.97,62387,83140
12/14/2011,51.97,52.29,51.06,51.12,57054,75625
12/15/2011,51.12,51.77,51.09,51.7,45615,70033
12/16/2011,51.7,52.33,51.64,52.27,51943,62370
12/19/2011,52.47,52.77,51.77,51.77,46513,57296
12/20/2011,51.91,52.54,51.82,52.1,44170,49695
12/21/2011,52.22,52.44,51.88,52.17,53468,41640
12/22/2011,52.22,53.19,52.05,53.17,40658,34185
12/23/2011,53.17,53.77,52.86,53.68,24903,31390
12/27/2011,53.81,54.99,53.81,54.56,27350,21931
12/28/2011,54.61,54.82,53.95,54.5,23809,12812
12/29/2011,54.29,54.38,53.76,53.86,17293,7519
12/30/2011,53.79,54.84,53.79,54.76,41270,145315
01/03/2012,55.49,56.13,55.24,55.45,54145,146272
01/04/2012,55.36,55.6,55.05,55.37,49622,146908
01/05/2012,55.34,55.47,54.37,54.4,54232,146670
01/06/2012,54.41,54.93,53.42,53.46,53798,148642
01/09/2012,53.54,54.69,53.53,54.67,56674,146558
01/10/2012,54.56,54.89,54.22,54.84,55051,145179
01/11/2012,54.69,54.79,53.95,54.23,60523,145938
01/12/2012,54.18,54.62,52.62,53.8,67419,150674
01/13/2012,53.7,54.09,52.5,52.63,67987,150824
01/17/2012,52.89,53.58,52.74,53.11,51176,152289
01/18/2012,53.08,53.19,52.56,52.74,68540,157006
01/19/2012,52.79,53.41,52.79,53.4,52862,153267
01/20/2012,53.4,53.57,52.39,52.77,54713,156155
01/23/2012,52.94,53.87,52.89,53.76,48979,152848
01/24/2012,53.78,53.93,53.34,53.69,52522,151323
01/25/2012,53.74,53.86,53.44,53.73,43244,149994
01/26/2012,53.74,54.34,53.6,54.28,49549,145764
01/27/2012,54.16,54.22,53.89,53.93,42085,145378
01/30/2012,53.94,54.04,52.57,52.59,63897,146243
01/31/2012,52.67,53.24,52.59,53.21,51469,144802
02/01/2012,53.17,54.12,53.17,53.52,56162,140775
02/02/2012,53.52,53.68,53.2,53.53,45878,141094
02/03/2012,53.53,54.03,53.42,53.99,43009,137579
02/06/2012,53.98,54.7,53.86,54.5,59299,133506
02/07/2012,54.47,54.72,54.1,54.51,51677,123229
02/08/2012,54.47,55.11,54.4,54.92,65604,115900
02/09/2012,54.89,55.42,54.78,54.88,68055,105873
02/10/2012,54.95,54.95,54.18,54.87,65020,96807
02/13/2012,55.11,55.39,54.96,55.39,67575,87683
02/14/2012,55.25,55.6,55.04,55.36,56791,84570
02/15/2012,55.35,55.78,55.12,55.69,49535,77516
02/16/2012,55.6,55.71,54.9,55.39,56064,71362
02/17/2012,55.4,56.1,55.34,55.74,48333,63644
02/21/2012,55.99,56.59,55.68,56.4,70696,57060
02/22/2012,56.34,56.56,56.04,56.56,59929,43864
02/23/2012,56.52,56.69,56.25,56.54,48865,37128
02/24/2012,56.54,56.66,56.33,56.63,41843,27355
02/27/2012,56.61,56.94,56.26,56.8,34093,20673
02/28/2012,56.69,57.18,56.46,56.76,30277,12013
02/29/2012,56.67,56.83,56.29,56.43,67238,147601
03/01/2012,56.36,56.48,56.03,56.23,68169,150090
03/02/2012,56.24,56.27,55.74,56.04,58979,148075
03/05/2012,56.04,56.31,55.66,55.69,47851,152983
03/06/2012,55.7,55.86,55.2,55.24,63609,152453
03/07/2012,55.3,55.8,54.84,54.94,63712,151505
03/08/2012,54.87,55.84,54.84,55.35,62219,159998
03/09/2012,55.35,56.45,55.33,56.23,77025,163922
03/12/2012,56.24,56.49,55.91,55.92,43255,160705
03/13/2012,55.97,56.88,55.88,56.83,50468,161419
03/14/2012,56.82,57.08,56.47,56.76,53021,162963
03/15/2012,56.75,57.66,56.7,57.44,60187,164141
03/16/2012,57.44,57.57,57.12,57.46,38165,159933
03/19/2012,57.46,57.56,56.87,57.36,44790,163560
03/20/2012,57.35,57.36,56.29,56.29,54286,159927
03/21/2012,56.4,56.61,56.2,56.34,46342,160414
03/22/2012,56.36,56.81,55.62,55.92,61585,159510
03/23/2012,55.92,56.86,55.89,56.84,69830,160066
03/26/2012,56.71,57.78,56.62,57.39,64706,161532
03/27/2012,57.33,57.55,56.96,57.06,48499,160455
03/28/2012,56.98,57.31,56.49,56.56,55303,157930
03/29/2012,56.56,56.79,55.51,55.55,84838,155431
03/30/2012,55.65,57.31,55.65,57.06,83039,152081
04/02/2012,57.13,58.44,57.1,58.12,66919,152069
04/03/2012,58.12,58.55,57.82,57.86,52618,149168
04/04/2012,57.96,58.41,57.66,57.98,58362,147812
04/05/2012,58.07,58.66,57.78,58.6,52720,147403
04/09/2012,58.45,59.14,58.44,58.67,55419,142333
04/10/2012,58.7,59.41,58.67,58.93,87846,138061
04/11/2012,58.84,58.91,58.18,58.41,63959,126716
04/12/2012,58.45,59.21,58.37,59.19,74252,116634
04/13/2012,59.17,59.17,58.36,58.48,80199,96512
04/16/2012,58.41,58.45,57.56,57.62,55268,89514
04/17/2012,57.64,58.34,57.57,57.72,42266,84062
04/18/2012,57.78,58.04,57.11,57.15,46616,77725
04/19/2012,57.17,57.74,56.96,57.13,41004,73670
04/20/2012,57.17,57.84,57.04,57.79,61199,60349
04/23/2012,57.72,57.91,56.9,57.05,59549,40708
04/24/2012,57.11,57.5,57.11,57.25,38989,31308
04/25/2012,57.24,57.84,57.24,57.61,37318,22509
04/26/2012,57.61,57.71,56.99,57.33,41931,16303
04/27/2012,57.37,57.79,56.99,57.14,33328,10521
04/30/2012,57.08,57.27,56.39,56.66,65179,194243
05/01/2012,56.76,56.89,56.22,56.52,56156,194306
05/02/2012,56.62,57.1,56.22,56.32,77204,194644
05/03/2012,56.32,56.47,55.63,55.77,64432,197611
05/04/2012,55.86,56.01,55.02,55.26,78671,199074
05/07/2012,55.08,55.38,54.87,55.19,52521,196060
05/08/2012,55.26,55.58,54.64,54.88,68012,196221
05/09/2012,54.89,55.16,54.41,54.43,63195,194607
05/10/2012,54.54,55.26,54.51,55.11,62441,192690
05/11/2012,55.11,55.19,53.7,53.85,64590,192288
05/14/2012,53.99,54.04,52.58,52.91,71699,191611
05/15/2012,52.91,53.35,52.48,53.08,79622,195139
05/16/2012,53.08,53.13,51.66,52.04,79641,193235
05/17/2012,52.17,52.6,52.02,52.33,59491,191832
05/18/2012,52.41,52.45,51.64,51.93,56383,191481
05/21/2012,52.05,52.77,51.86,52.53,45276,189838
05/22/2012,52.58,52.89,51.96,52.07,66107,191945
05/23/2012,52.01,52.16,50.16,50.52,87152,188784
05/24/2012,50.71,51.31,50.53,51.03,70216,189422
05/25/2012,51.03,51.82,50.81,51.73,52100,185170
05/29/2012,51.8,52.35,51.42,51.78,61805,185650
05/30/2012,51.79,51.97,51.01,51.3,59592,184824
05/31/2012,51.32,51.38,50.61,50.81,66420,181111
06/01/2012,50.92,51.09,49.94,50.2,77352,176980
06/04/2012,50.52,50.79,49.42,49.92,59496,175258
06/05/2012,49.89,50.35,49.86,50.11,52902,172884
06/06/2012,50.23,51.26,50.21,50.86,62300,172193
06/07/2012,50.95,52.01,50.58,52,87627,164816
06/08/2012,51.71,51.95,50.91,51.07,75706,157769
06/11/2012,51.16,51.99,50.49,51.35,57023,147479
06/12/2012,51.21,51.76,50.99,51.33,78782,136373
06/13/2012,51.25,51.67,50.68,50.71,68510,125192
06/14/2012,50.76,50.9,49.59,49.61,60210,123956
06/15/2012,49.79,50.41,49.37,50.05,77802,106556
06/18/2012,50.66,51.5,50.12,50.37,65398,97703
06/19/2012,50.41,52.26,50.38,52.05,79805,86848
06/20/2012,51.86,52.69,51.71,52.42,71316,72414
06/21/2012,52.45,52.45,51.36,51.42,57852,63720
06/22/2012,51.35,51.88,50.92,51.35,45596,41557
06/25/2012,51.85,53.19,51.84,52.88,39550,32678
06/26/2012,53.01,53.17,52.34,52.49,41642,20897
06/27/2012,52.48,53.35,52.26,52.97,32303,15507
06/28/2012,53.1,53.13,52.21,52.53,28681,9685
06/29/2012,52.6,54.01,52.38,53.83,41903,73986
07/02/2012,54.13,54.54,53.37,53.8,32033,69680
07/03/2012,53.96,54.6,53.89,54.58,30929,67490
07/05/2012,54.83,55.84,54.75,55.77,29851,65181
07/06/2012,55.77,55.84,54.81,54.88,22690,62450
07/09/2012,55.59,56.63,55.08,56,26119,61982
07/10/2012,56.02,56.29,55.41,55.73,22472,61404
07/11/2012,55.76,56.26,54.9,55.26,37164,59428
07/12/2012,55.26,55.48,54.52,54.78,24645,56899
07/13/2012,54.84,55.56,54.71,55.14,24479,54414
07/16/2012,55.55,56.13,55.42,56.09,26561,52372
07/17/2012,56.09,56.27,55.34,55.58,30630,52422
07/18/2012,55.57,55.78,54.74,55.45,46958,46606
07/19/2012,55.49,56.14,55.25,55.84,36729,41238
07/20/2012,55.77,56.14,55.57,55.8,19018,39377
07/23/2012,55.8,55.91,54.54,55.19,30806,34998
07/24/2012,55.23,55.23,52.77,53.02,33474,27426
07/25/2012,53.17,54.07,52.8,53.68,32215,20815
07/26/2012,53.69,53.79,52.94,53.12,26866,20570
07/27/2012,53.16,53.65,53.02,53.53,46488,149601
07/30/2012,54.04,54.42,53.73,54.1,42134,150175
07/31/2012,53.76,54.63,53.57,54.14,47177,151186
08/01/2012,54.05,54.6,53.21,53.28,54246,153102
08/02/2012,53.52,53.89,52.64,53.08,41160,154920
08/03/2012,53.22,53.86,52.94,53.6,37767,157175
08/06/2012,53.22,53.57,52.56,53.01,36725,156660
08/07/2012,53.02,53.71,52.8,52.83,41843,158597
08/08/2012,52.89,53.17,52.6,53.11,37004,157171
08/09/2012,53.07,53.97,53.02,53.92,46879,160118
08/10/2012,53.92,55.19,53.58,55.13,78498,162735
08/13/2012,55.06,55.22,54.45,54.47,47311,157922
08/14/2012,54.47,54.7,54.09,54.15,37678,156391
08/15/2012,54.2,54.59,54,54.43,38392,154909
08/16/2012,54.52,54.75,54.18,54.38,34565,152586
08/17/2012,54.39,54.62,54.23,54.46,23730,152487
08/20/2012,54.51,55.45,54.37,55.25,41082,154701
08/21/2012,55.3,57.02,55.01,56.94,77407,158047
08/22/2012,56.92,57.71,56.39,57.55,67494,163819
08/23/2012,57.51,57.92,57.07,57.49,59654,166421
08/24/2012,57.51,58.03,57.33,57.62,41472,167976
08/27/2012,57.8,58.57,57.21,57.28,52184,169238
08/28/2012,57.52,57.6,56.7,57.11,46015,170944
08/29/2012,57.14,58.32,56.84,58.02,60915,173822
08/30/2012,58.12,58.19,57.67,57.97,54670,175546
08/31/2012,57.95,58.26,57.48,57.8,43208,178304
09/04/2012,58.76,59.32,57.98,58.94,59134,184944
09/05/2012,58.94,58.96,58.38,58.69,44413,183961
09/06/2012,58.67,58.88,57.86,58.1,46680,183238
09/07/2012,58.12,58.37,57.3,57.38,47378,182134
09/10/2012,57.29,57.78,56.94,57.28,37026,181641
09/11/2012,57.33,57.75,56.52,56.6,44640,177644
09/12/2012,56.54,57.56,56.4,57.2,56718,176359
09/13/2012,57.17,57.82,57.04,57.73,40920,176411
09/14/2012,57.69,58.52,57.51,58.09,45650,176838
09/17/2012,57.82,58.33,55.84,56.11,84640,171357
09/18/2012,56.14,56.44,55.44,56.05,72797,162860
09/19/2012,56.05,57.02,55.95,56.97,47402,159794
09/20/2012,56.92,57.3,55.46,55.77,73401,159187
09/21/2012,55.72,56.18,55.24,55.55,53218,156357
09/24/2012,55.55,55.79,54.04,54.89,65827,150645
09/25/2012,54.81,55.04,54.18,54.25,65289,149352
09/26/2012,54.2,54.41,52.8,52.83,87024,147030
09/27/2012,52.97,53.56,52.75,53.3,83668,146884
09/28/2012,53.4,53.78,52.41,53.38,92265,148599
10/01/2012,53.18,53.37,51.77,51.91,67590,150537
10/02/2012,52.05,52.07,50.8,51.41,67970,151767
10/03/2012,51.42,51.77,50.78,51.45,91304,151565
10/04/2012,51.44,52.5,51.33,52.16,68705,151703
10/05/2012,52.11,52.6,51.7,51.91,73291,150422
10/08/2012,52.1,52.27,51.57,51.65,68770,144263
10/09/2012,51.66,52.7,51.65,51.97,79142,143309
10/10/2012,51.9,52.27,51.28,51.35,84643,142418
10/11/2012,51.35,53.01,51.31,52.05,110824,136312
10/12/2012,52.05,52.36,50.92,51.39,83426,135265
10/15/2012,51.33,51.35,50.13,50.73,59223,136498
10/16/2012,50.73,51.46,50.73,51.19,44523,138027
10/17/2012,51.19,51.81,51.01,51.75,41158,139682
10/18/2012,51.72,53.11,51.58,53.02,64261,136118
10/19/2012,52.9,53.19,52.22,52.3,52428,136499
10/22/2012,52.24,52.95,51.96,52.38,45632,132645
10/23/2012,52.53,52.74,51.68,52.04,41304,132705
10/24/2012,52.2,52.65,52.07,52.56,41914,133097
10/25/2012,52.57,52.95,52,52.17,61720,130315
10/26/2012,52.08,52.24,51.42,51.68,58668,129460
10/29/2012,51.69,51.71,50.76,50.9,50517,125966
10/30/2012,51.01,51.27,50.78,50.81,44377,123159
10/31/2012,50.79,51.31,50.56,50.88,64687,123947
11/01/2012,50.87,51.63,50.82,51.15,48053,124927
11/02/2012,51.31,51.35,49.83,49.98,68001,132749
11/05/2012,49.88,49.94,48.97,49.04,75147,134238
11/06/2012,49.21,49.7,49.07,49.4,40619,134319
11/07/2012,49.47,49.78,49.13,49.34,49191,131280
11/08/2012,49.29,49.92,49.17,49.49,61100,128334
11/09/2012,49.43,49.58,48.42,48.49,74386,128551
11/12/2012,48.34,48.46,47.24,48.11,72725,122858
11/13/2012,48.05,48.62,47.56,47.74,64990,115465
11/14/2012,47.75,48.89,47.75,48.39,56316,110450
11/15/2012,48.43,48.89,48.14,48.18,50081,107231
11/16/2012,48.21,48.42,47.33,47.77,81452,91523
11/19/2012,47.72,48.82,47.56,48.61,46178,84837
11/20/2012,48.62,49.15,48.35,49.04,67625,71386
11/21/2012,49.01,49.52,48.57,49.25,53796,61646
11/23/2012,49.47,49.87,49.47,49.76,23073,48754
11/26/2012,49.72,50.27,49.58,49.99,39425,36788
11/27/2012,49.99,50.86,49.84,50.82,72601,143743
11/28/2012,50.81,50.9,50.33,50.79,71461,143585
11/29/2012,50.85,51.15,50.43,50.53,62255,145468
11/30/2012,50.62,50.66,49.94,50.15,62255,145468
12/03/2012,50.15,51.07,50.14,50.62,51146,135337
12/04/2012,50.66,50.88,49.47,50.47,59129,134935
12/05/2012,50.47,51.46,50.37,51.41,70824,126203
12/06/2012,51.42,51.73,50.71,51.61,58358,122944
12/07/2012,51.61,51.79,51.17,51.54,60097,118814
12/10/2012,51.43,51.62,51.02,51.56,56481,110147
12/11/2012,51.55,51.67,50.56,50.61,68395,106855
12/12/2012,50.68,50.84,49.91,49.95,63832,100503
12/13/2012,49.91,50.32,49.31,49.41,72856,90241
12/14/2012,49.41,50.48,49.32,50.4,54244,80907
12/17/2012,50.62,50.76,49.89,50.2,51500,71563
12/18/2012,50.08,50.48,49.51,49.58,70276,57875
12/19/2012,49.62,49.9,48.69,48.82,48552,54391
12/20/2012,48.91,49.16,47.94,48.32,52176,45030
12/21/2012,48.48,49.41,48.46,49.12,31807,33395
12/24/2012,49.26,49.47,48.92,49.35,8331,27451
12/26/2012,49.48,49.51,48.61,48.7,11175,23709
12/27/2012,48.62,49.22,48.51,48.72,38547,172584
12/28/2012,48.83,49.56,48.73,49.44,48019,180719
12/31/2012,49.3,49.81,48.82,49.7,35247,179648
01/02/2013,51.3,51.37,50.77,51.05,72847,179029
01/03/2013,51.07,51.29,50.55,50.7,54402,174940
01/04/2013,50.67,50.87,49.85,49.9,65450,174940
