"Date","Open","High","Low","Close","Volume","OI"
11/20/1985,158.226,159.426,158.176,159.236,11317,668
11/21/1985,158.176,158.406,157.856,157.936,9536,966
11/22/1985,157.896,158.056,156.956,157.006,5863,1222
11/25/1985,157.076,157.286,156.806,157.016,3983,1122
11/26/1985,157.296,157.356,156.226,156.546,5345,668
11/27/1985,156.626,156.926,156.106,156.536,4623,917
11/29/1985,155.626,155.836,155.306,155.556,1943,898
12/02/1985,155.176,156.176,155.066,155.956,3566,1045
12/03/1985,156.656,156.926,156.286,156.416,3799,924
12/04/1985,155.876,156.036,155.696,155.816,2518,1107
12/05/1985,156.456,156.546,155.826,155.896,2577,943
12/06/1985,156.206,156.676,156.066,156.456,1668,810
12/09/1985,156.676,157.146,156.586,156.896,1390,792
12/10/1985,157.246,157.596,157.156,157.406,1664,771
12/11/1985,158.026,158.556,157.326,157.466,3332,896
12/12/1985,156.886,157.126,156.456,156.956,1945,752
12/13/1985,156.626,157.126,156.486,157.126,1295,922
12/16/1985,157.076,157.206,156.286,156.456,1396,748
12/17/1985,156.426,156.646,156.016,156.606,1682,850
12/18/1985,156.976,157.576,156.976,157.506,1267,914
12/19/1985,157.326,157.426,156.826,156.996,354,796
12/20/1985,157.076,157.316,156.636,156.816,461,800
12/23/1985,156.876,156.996,156.426,156.626,369,802
12/24/1985,156.676,156.696,156.376,156.416,24,777
12/26/1985,156.526,156.606,156.176,156.446,258,768
12/27/1985,155.526,155.566,154.716,154.956,1022,447
12/30/1985,154.776,154.976,154.366,154.626,196,437
12/31/1985,154.356,154.396,153.876,153.926,212,380
01/02/1986,154.006,154.436,153.366,153.486,1586,555
01/03/1986,154.726,155.276,154.626,155.146,1069,843
01/06/1986,155.226,155.276,154.426,154.506,1611,942
01/07/1986,154.026,154.526,153.876,154.266,2120,946
01/08/1986,154.246,155.476,154.246,155.306,1708,982
01/09/1986,155.226,155.736,153.226,153.626,2287,1178
01/10/1986,154.476,155.276,153.976,154.906,1373,993
01/13/1986,155.476,155.996,154.846,155.266,1261,1110
01/14/1986,155.426,155.676,155.056,155.556,633,1154
01/15/1986,155.376,155.376,154.726,154.876,1131,1500
01/16/1986,154.626,155.356,154.596,155.206,497,1601
01/17/1986,155.196,155.326,154.776,155.306,564,1536
01/20/1986,155.526,155.766,155.026,155.206,416,1502
01/21/1986,155.126,155.496,154.826,155.226,338,1555
01/22/1986,155.476,155.626,154.476,155.376,568,1684
01/23/1986,155.176,155.356,154.976,154.986,660,1464
01/24/1986,153.976,154.176,153.286,153.496,1604,1346
01/27/1986,153.276,153.376,152.946,153.076,707,1295
01/28/1986,152.876,153.266,152.626,152.786,296,1245
01/29/1986,152.456,152.726,152.326,152.606,266,1281
01/30/1986,152.636,152.636,151.776,151.876,316,1296
01/31/1986,152.276,152.676,152.076,152.286,736,1107
02/03/1986,152.476,153.126,152.426,152.726,427,1134
02/04/1986,153.776,153.926,153.186,153.456,602,1262
02/05/1986,153.176,153.176,151.986,152.126,1108,1632
02/06/1986,151.986,152.976,151.696,152.576,758,1786
02/07/1986,152.376,153.126,152.326,152.496,365,1721
02/10/1986,151.646,151.736,150.996,151.186,732,1910
02/11/1986,151.126,151.326,150.786,151.056,533,1862
02/12/1986,150.326,150.916,150.316,150.576,702,1769
02/13/1986,150.676,150.876,149.526,149.706,550,1752
02/14/1986,149.926,149.976,149.156,149.196,358,1760
02/18/1986,149.576,149.626,148.426,148.486,664,1757
02/19/1986,147.876,148.576,146.306,147.676,1441,1806
02/20/1986,147.476,148.286,147.226,147.576,1533,1612
02/21/1986,148.576,148.676,147.476,147.526,710,1417
02/24/1986,147.026,147.676,146.426,146.576,1031,994
02/25/1986,145.626,146.376,145.276,146.026,824,1113
02/26/1986,145.726,146.176,144.776,145.266,647,1016
02/27/1986,144.026,145.776,143.856,144.726,743,852
02/28/1986,145.036,145.776,144.526,145.526,462,806
03/03/1986,145.436,145.526,144.576,144.596,574,565
03/04/1986,144.676,144.726,144.026,144.116,441,466
03/05/1986,145.056,147.126,145.056,146.476,750,490
03/06/1986,145.926,146.276,145.466,145.646,664,602
03/07/1986,145.776,145.876,144.876,145.446,554,617
03/10/1986,146.596,147.276,146.326,146.586,518,534
03/11/1986,146.546,146.676,145.976,146.126,485,258
03/12/1986,146.156,146.876,146.026,146.476,253,183
03/13/1986,146.876,147.376,146.726,147.276,29,200
03/14/1986,145.576,146.126,145.476,145.876,591,1407
03/17/1986,145.376,145.576,144.976,145.326,605,1488
03/18/1986,145.126,145.576,144.746,144.946,907,1897
03/19/1986,145.576,145.876,145.276,145.596,331,1924
03/20/1986,145.226,145.426,144.826,144.856,703,2132
03/21/1986,144.876,144.976,144.256,144.646,390,2126
03/24/1986,146.976,147.376,146.276,147.366,662,2091
03/25/1986,147.776,149.026,147.776,148.596,566,2233
03/26/1986,148.876,149.426,148.176,148.676,238,2182
03/27/1986,147.776,148.376,147.626,148.196,298,2362
03/31/1986,149.076,149.476,148.026,148.056,324,2207
04/01/1986,148.076,148.676,147.626,148.346,449,2435
04/02/1986,149.176,149.626,149.076,149.226,213,2408
04/03/1986,149.656,150.776,149.576,150.356,341,2312
04/04/1986,150.726,151.276,150.526,151.076,297,2329
04/07/1986,151.376,151.676,150.486,150.676,614,2095
04/08/1986,148.776,149.156,148.526,148.526,613,2276
04/09/1986,148.526,148.976,148.226,148.826,862,2566
04/10/1986,148.626,148.786,146.876,147.106,868,2549
04/11/1986,147.126,147.776,146.916,147.626,1046,2415
04/14/1986,147.976,148.126,147.476,147.666,579,2515
04/15/1986,148.026,148.126,147.276,147.746,472,2454
04/16/1986,145.846,146.036,145.376,145.456,773,2713
04/17/1986,144.676,145.276,144.026,144.726,623,2772
04/18/1986,144.066,144.226,142.726,142.906,5276,3300
04/21/1986,143.526,143.626,143.076,143.326,2707,2746
04/22/1986,142.776,143.796,142.576,142.696,2603,2597
04/23/1986,142.526,143.146,142.426,142.686,1173,2488
04/24/1986,142.826,143.356,142.756,142.976,934,2535
04/25/1986,143.276,143.396,141.126,141.326,770,2522
04/28/1986,141.776,141.836,141.326,141.556,531,2527
04/29/1986,141.876,142.176,141.676,142.166,636,2615
04/30/1986,142.526,143.066,141.376,142.596,1819,2805
05/01/1986,142.876,144.356,142.826,143.996,1203,2646
05/02/1986,143.676,144.126,143.076,143.456,966,2626
05/05/1986,142.026,142.276,141.546,141.586,1471,2756
05/06/1986,143.676,143.726,142.186,142.386,1010,2787
05/07/1986,142.596,142.746,141.526,141.776,710,2847
05/08/1986,141.276,142.076,140.776,142.016,1700,2998
05/09/1986,141.376,141.726,141.126,141.406,1179,3109
05/12/1986,140.976,141.176,140.476,140.586,684,2973
05/13/1986,141.026,142.176,140.776,141.866,714,3007
05/14/1986,141.976,142.276,141.576,141.666,445,2976
05/15/1986,141.726,142.276,141.626,142.036,377,3015
05/16/1986,142.876,143.226,142.676,143.136,634,3043
05/19/1986,143.526,143.876,142.476,142.636,806,2716
05/20/1986,143.176,144.426,143.176,143.696,1162,2618
05/21/1986,144.226,144.896,143.856,144.526,1001,2436
05/22/1986,144.776,145.426,144.536,145.176,1185,2123
05/23/1986,145.456,145.726,144.976,145.336,592,2132
05/27/1986,145.696,145.776,144.556,144.956,686,2166
05/28/1986,145.006,145.896,144.636,145.776,740,1671
05/29/1986,145.776,146.776,145.776,146.766,396,1664
05/30/1986,147.026,147.716,146.906,147.626,741,1619
06/02/1986,148.126,148.326,147.176,147.626,810,1598
06/03/1986,145.686,146.126,145.476,145.696,813,1909
06/04/1986,145.526,146.006,145.326,145.356,616,2028
06/05/1986,144.946,145.016,144.126,144.136,467,1625
06/06/1986,143.926,143.926,143.326,143.476,511,1378
06/09/1986,144.176,144.426,143.766,144.426,349,1415
06/10/1986,143.616,143.666,142.676,142.856,786,958
06/11/1986,142.776,143.086,142.576,142.956,523,1155
06/12/1986,142.826,142.876,142.306,142.546,332,1042
06/13/1986,142.966,143.016,142.416,142.666,309,1145
06/16/1986,141.966,143.616,141.666,143.566,774,1432
06/17/1986,143.716,144.616,143.266,144.406,622,1370
06/18/1986,143.816,144.776,143.516,143.946,706,1318
06/19/1986,144.016,144.366,143.916,143.966,264,1451
06/20/1986,144.516,145.326,144.516,145.326,302,1421
06/23/1986,145.516,145.666,143.356,143.746,524,1443
06/24/1986,143.666,143.916,143.146,143.566,495,1415
06/25/1986,143.216,143.466,142.746,143.316,537,1688
06/26/1986,143.216,143.546,143.136,143.166,191,2139
06/27/1986,143.136,143.336,142.296,142.296,277,2204
06/30/1986,141.966,142.346,141.696,141.766,863,1541
07/01/1986,141.516,141.646,140.916,141.566,633,1648
07/02/1986,141.516,141.836,141.246,141.366,187,1701
07/07/1986,140.716,142.116,140.666,142.066,1050,1536
07/08/1986,140.816,141.726,140.466,141.516,738,1703
07/09/1986,141.866,141.986,141.016,141.096,600,1697
07/10/1986,141.196,141.566,141.116,141.486,425,1421
07/11/1986,141.816,142.496,141.466,142.466,283,1391
07/14/1986,142.236,142.516,141.316,141.576,587,1563
07/15/1986,140.856,141.416,140.466,140.636,539,1539
07/16/1986,140.516,140.916,140.046,140.246,1168,1911
07/17/1986,140.306,140.866,140.016,140.436,699,2111
07/18/1986,140.716,140.956,139.516,139.596,331,2043
07/21/1986,139.466,139.786,139.216,139.406,162,2008
07/22/1986,139.566,140.316,139.326,139.816,187,2001
07/23/1986,139.816,140.866,139.816,139.866,622,2117
07/24/1986,140.116,140.366,140.066,140.356,157,2119
07/25/1986,141.086,141.166,140.716,141.146,572,2450
07/28/1986,140.466,140.526,139.016,139.276,976,2034
07/29/1986,139.386,139.816,139.066,139.466,121,1769
07/30/1986,139.526,139.526,138.996,139.326,163,1741
07/31/1986,138.316,138.566,138.266,138.296,124,1757
08/01/1986,137.916,138.426,137.866,138.426,163,1795
08/04/1986,138.016,138.616,137.836,138.486,362,1946
08/05/1986,138.966,139.116,138.436,138.756,288,1963
08/06/1986,138.316,138.546,138.016,138.186,135,1957
08/07/1986,137.686,137.866,137.606,137.826,178,1963
08/08/1986,137.916,138.016,137.696,137.996,98,1937
08/11/1986,137.516,137.606,137.266,137.386,102,1988
08/12/1986,138.066,138.416,137.936,138.126,192,2039
08/13/1986,137.936,138.086,137.816,137.946,62,2065
08/14/1986,137.516,137.716,137.316,137.376,239,2071
08/15/1986,137.356,137.676,137.356,137.426,46,2047
08/18/1986,137.416,138.066,137.416,137.906,126,2100
08/19/1986,138.016,138.046,137.016,137.156,202,2012
08/20/1986,136.866,136.966,136.616,136.836,172,1943
08/21/1986,137.026,137.206,136.496,136.626,256,1719
08/22/1986,136.516,136.916,136.516,136.846,203,1543
08/25/1986,136.816,137.016,136.766,136.966,35,1542
08/26/1986,137.016,137.806,137.016,137.756,171,1676
08/27/1986,137.716,137.716,136.876,137.166,235,1519
08/28/1986,137.266,137.946,136.926,137.696,188,1552
08/29/1986,136.596,136.816,136.186,136.436,645,1601
09/02/1986,136.266,136.636,136.126,136.126,470,1107
09/03/1986,136.516,136.776,136.056,136.106,55,859
09/04/1986,136.116,136.366,135.916,136.256,84,727
09/05/1986,136.276,137.206,136.276,137.086,97,708
09/08/1986,137.716,138.116,137.566,137.866,119,740
09/09/1986,137.666,137.816,137.296,137.756,8,735
09/10/1986,137.166,137.616,137.146,137.616,125,625
09/11/1986,137.816,138.766,137.816,138.766,57,591
09/12/1986,138.316,138.406,137.426,137.466,62,1328
09/15/1986,136.666,137.246,136.666,136.816,346,1350
09/16/1986,136.766,137.456,136.766,137.216,224,1349
09/17/1986,136.766,136.766,136.266,136.276,187,1330
09/18/1986,135.836,135.836,134.486,134.546,549,1238
09/19/1986,134.556,134.986,134.416,134.496,82,1221
09/22/1986,135.866,136.726,135.866,136.416,259,1258
09/23/1986,137.166,137.526,136.966,137.466,131,1258
09/24/1986,136.966,137.386,136.966,137.266,277,1350
09/25/1986,137.566,137.616,137.276,137.416,183,1382
09/26/1986,137.166,137.316,137.066,137.296,236,1364
09/29/1986,136.446,136.726,136.286,136.366,209,1354
09/30/1986,136.066,136.896,136.026,136.406,134,1340
10/01/1986,136.696,136.696,136.236,136.266,195,1357
10/02/1986,136.466,136.496,135.726,135.836,45,1372
10/03/1986,135.776,136.016,135.166,135.986,97,1385
10/06/1986,135.516,135.516,135.186,135.286,74,1405
10/07/1986,136.076,136.216,135.566,135.716,539,1400
10/08/1986,135.966,135.966,135.406,135.596,311,1367
10/09/1986,135.626,135.986,135.586,135.746,195,1425
10/10/1986,135.466,135.466,135.026,135.166,127,1376
10/13/1986,134.966,134.986,134.816,134.816,72,1418
10/14/1986,134.926,134.926,134.116,134.266,320,1321
10/15/1986,134.646,134.646,134.316,134.466,56,1435
10/16/1986,134.316,134.516,134.196,134.466,117,1443
10/17/1986,134.396,134.546,134.346,134.486,42,1449
10/20/1986,134.766,135.516,134.766,135.356,256,1392
10/21/1986,135.546,135.546,135.196,135.286,306,1312
10/22/1986,135.116,135.446,135.116,135.296,82,1276
10/23/1986,135.786,136.596,135.786,136.386,403,1317
10/24/1986,136.966,137.966,136.966,137.916,325,1252
10/27/1986,137.666,138.076,137.666,137.866,141,1286
10/28/1986,137.296,137.396,137.216,137.326,134,1293
10/29/1986,137.126,137.296,137.086,137.116,45,1276
10/30/1986,136.866,138.356,136.866,138.016,213,1356
10/31/1986,139.166,139.176,138.416,138.556,172,1342
11/03/1986,138.926,139.046,138.566,138.576,169,1327
11/04/1986,138.266,138.466,138.066,138.406,208,1297
11/05/1986,138.876,138.966,138.396,138.506,130,1321
11/06/1986,138.646,138.646,138.176,138.286,67,1323
11/07/1986,138.416,138.866,138.076,138.166,70,1327
11/10/1986,137.406,137.526,137.286,137.396,148,1345
11/11/1986,137.146,137.196,137.066,137.116,93,1325
11/12/1986,136.736,136.786,136.516,136.516,219,1337
11/13/1986,136.746,136.866,136.266,136.436,140,1339
11/14/1986,136.506,136.716,136.006,136.156,157,1399
11/17/1986,136.496,136.726,136.446,136.666,68,1375
11/18/1986,136.916,136.986,136.346,136.616,656,1900
11/19/1986,136.676,136.846,136.246,136.356,248,1773
11/20/1986,136.416,136.686,136.366,136.686,1116,1242
11/21/1986,136.926,137.246,136.816,137.206,555,1375
11/24/1986,137.216,137.246,136.996,137.046,95,1385
11/25/1986,136.706,136.706,135.546,135.626,231,1411
11/26/1986,135.596,135.966,135.496,135.686,646,1160
11/28/1986,135.166,135.166,134.986,135.016,130,1163
12/01/1986,134.526,134.976,134.426,134.756,799,815
12/02/1986,135.186,135.266,134.676,135.026,947,895
12/03/1986,135.166,135.216,134.836,134.926,200,895
12/04/1986,135.286,135.986,134.926,135.976,541,547
12/05/1986,135.716,136.296,135.566,136.116,698,499
12/08/1986,136.106,136.416,136.086,136.276,331,461
12/09/1986,136.296,136.746,136.296,136.686,73,454
12/10/1986,136.556,136.626,136.166,136.186,142,344
12/11/1986,136.356,136.586,136.356,136.436,28,342
12/12/1986,136.836,136.836,136.206,136.286,353,1055
12/15/1986,136.276,136.496,136.186,136.426,158,890
12/16/1986,136.676,136.716,136.416,136.506,364,809
12/17/1986,136.526,136.526,136.356,136.396,136,812
12/18/1986,136.346,136.346,136.006,136.066,65,837
12/19/1986,136.026,136.076,135.626,135.706,60,826
12/22/1986,135.196,135.836,134.726,134.836,417,972
12/23/1986,134.656,134.756,134.196,134.256,81,1092
12/24/1986,134.206,134.286,134.086,134.166,69,1103
12/29/1986,133.446,133.496,133.096,133.206,149,994
12/30/1986,133.506,133.546,133.356,133.406,58,992
12/31/1986,133.036,133.046,132.106,132.146,108,993
01/05/1987,132.406,132.926,132.146,132.746,263,1076
01/06/1987,132.246,132.396,132.006,132.196,555,1288
01/07/1987,132.746,132.866,132.566,132.686,313,1279
01/08/1987,132.836,132.836,132.086,132.126,198,1282
01/09/1987,132.316,132.626,132.156,132.336,156,1279
01/12/1987,131.606,131.696,130.986,131.256,196,1281
01/13/1987,130.336,130.656,130.306,130.306,313,1295
01/14/1987,129.646,129.836,128.076,128.636,1810,1299
01/15/1987,128.776,129.296,128.466,128.866,1432,1042
01/16/1987,129.306,129.476,128.726,128.896,667,1605
01/19/1987,127.236,127.556,127.096,127.556,423,1384
01/20/1987,128.426,128.796,128.296,128.716,753,1641
01/21/1987,129.306,129.306,128.816,128.836,238,1955
01/22/1987,128.036,128.086,127.426,127.746,847,1169
01/23/1987,127.796,128.286,127.696,127.916,309,1054
01/26/1987,127.946,128.106,127.756,127.916,447,2436
01/27/1987,127.756,127.756,126.656,126.716,228,1389
01/28/1987,125.646,126.606,125.646,126.236,1165,1276
01/29/1987,126.336,126.556,126.226,126.486,589,1368
01/30/1987,127.446,128.846,127.386,128.396,762,1415
02/02/1987,127.736,127.876,127.186,127.426,470,1371
02/03/1987,126.746,127.016,126.306,126.946,787,1652
02/04/1987,127.366,127.646,127.126,127.286,374,1474
02/05/1987,128.156,128.426,128.106,128.226,826,1295
02/06/1987,129.176,129.566,128.916,129.216,624,1736
02/09/1987,128.356,128.446,126.896,126.926,988,1623
02/10/1987,127.386,127.606,126.506,127.486,3693,1632
02/11/1987,127.656,127.856,127.356,127.566,1815,1689
02/12/1987,127.566,128.136,127.136,127.966,1694,1739
02/13/1987,128.236,128.296,127.596,127.656,1538,1774
02/17/1987,127.186,127.526,127.056,127.386,1003,1751
02/18/1987,127.796,127.996,127.656,127.796,1581,1783
02/19/1987,128.706,128.916,127.706,127.796,3495,1846
02/20/1987,127.896,127.896,127.486,127.666,1401,1808
02/23/1987,127.626,127.956,127.456,127.876,1418,1775
02/24/1987,127.906,128.186,127.666,127.756,1337,1375
02/25/1987,127.426,127.636,127.326,127.466,1298,1376
02/26/1987,127.386,127.436,126.936,127.306,1397,1625
02/27/1987,127.556,127.726,127.266,127.386,2123,1722
03/02/1987,127.276,127.656,127.246,127.586,619,1586
03/03/1987,127.386,127.556,127.206,127.356,614,1561
03/04/1987,127.276,127.676,127.276,127.616,1248,1432
03/05/1987,127.756,127.836,127.096,127.136,1595,1035
03/06/1987,127.246,127.626,127.226,127.566,1133,888
03/09/1987,127.746,128.136,127.686,128.106,774,897
03/10/1987,128.006,128.046,127.766,127.886,725,964
03/11/1987,127.986,128.406,127.876,127.916,1549,862
03/12/1987,128.036,128.186,127.816,128.046,783,775
03/13/1987,127.736,127.856,127.556,127.636,353,2601
03/16/1987,127.106,127.246,126.636,126.676,282,2676
03/17/1987,126.536,126.876,126.506,126.576,174,2671
03/18/1987,126.806,126.806,126.556,126.606,227,2697
03/19/1987,126.556,126.576,126.346,126.446,1238,3363
03/20/1987,126.406,126.456,126.246,126.256,174,3381
03/23/1987,125.796,125.846,125.556,125.626,1041,3665
03/24/1987,125.206,125.816,125.096,125.636,1124,3573
03/25/1987,125.556,125.946,125.546,125.826,891,3566
03/26/1987,125.986,126.156,125.756,125.896,1863,3258
03/27/1987,125.506,125.606,125.206,125.256,649,3580
03/30/1987,124.636,124.966,124.456,124.526,2485,2876
03/31/1987,124.866,125.086,124.506,124.716,1434,2610
04/01/1987,125.326,125.816,125.266,125.726,1100,2496
04/02/1987,125.706,125.786,124.986,125.086,1435,2536
04/03/1987,125.106,125.576,124.886,125.236,1371,2556
04/06/1987,125.316,125.586,125.226,125.276,880,2744
04/07/1987,125.086,125.506,125.056,125.386,820,2667
04/08/1987,125.906,126.066,125.716,125.886,549,2255
04/09/1987,125.376,125.486,124.866,125.046,1739,2150
04/10/1987,124.066,124.546,124.066,124.436,2530,2663
04/13/1987,124.306,124.406,124.166,124.246,435,2641
04/14/1987,124.006,124.066,123.606,123.626,1758,2315
04/15/1987,124.356,124.506,124.086,124.226,731,2247
04/16/1987,124.676,124.786,124.356,124.416,1020,2554
04/20/1987,124.436,124.666,124.196,124.216,351,2596
04/21/1987,124.146,124.626,124.116,124.436,892,2591
04/22/1987,124.786,124.926,124.556,124.866,745,2698
04/23/1987,124.546,124.706,123.996,124.026,2068,2780
04/24/1987,123.396,123.476,122.976,123.206,2486,3022
04/27/1987,122.606,123.366,122.606,123.336,1527,2932
04/28/1987,123.146,123.726,123.126,123.346,2094,3129
04/29/1987,123.686,123.836,123.326,123.416,1271,3000
04/30/1987,123.176,123.756,123.176,123.296,2825,3108
05/01/1987,123.196,123.336,122.626,122.726,2186,3143
05/04/1987,122.816,122.906,122.156,122.186,1434,3007
05/05/1987,122.256,122.606,122.166,122.526,2053,3281
05/06/1987,122.556,122.586,122.176,122.246,1406,2896
05/07/1987,122.556,122.946,122.546,122.856,1336,2889
05/08/1987,122.946,123.416,122.926,123.206,1624,2920
05/11/1987,123.566,123.686,123.456,123.596,1052,2556
05/12/1987,123.196,123.456,123.056,123.436,1228,2693
05/13/1987,123.506,123.566,123.176,123.406,667,2567
05/14/1987,123.336,123.416,122.956,123.006,967,2669
05/15/1987,122.946,123.016,122.456,122.726,2059,3355
05/18/1987,122.696,122.996,122.656,122.906,837,3618
05/19/1987,122.986,123.026,122.556,122.586,1395,3421
05/20/1987,122.386,122.846,122.386,122.666,1526,3303
05/21/1987,122.926,122.996,122.736,122.866,801,3432
05/22/1987,122.746,123.206,122.656,123.136,1358,3432
05/26/1987,123.926,124.756,123.886,124.686,1892,3221
05/27/1987,125.196,126.086,124.776,125.086,2177,2817
05/28/1987,124.756,124.956,124.506,124.696,1955,2082
05/29/1987,124.956,125.106,124.866,124.996,1757,1583
06/01/1987,125.506,125.656,125.296,125.296,1307,1838
06/02/1987,124.736,124.796,123.686,123.866,3423,2123
06/03/1987,124.236,124.426,124.106,124.326,1521,1405
06/04/1987,124.816,124.986,124.626,124.896,1458,1163
06/05/1987,124.526,124.866,124.476,124.816,784,1166
06/08/1987,123.966,124.436,123.866,124.266,1579,1438
06/09/1987,123.846,123.916,123.376,123.396,817,1360
06/10/1987,123.206,123.986,123.206,123.686,656,1490
06/11/1987,123.556,123.756,123.526,123.566,129,1480
06/12/1987,123.716,124.496,123.716,124.376,1980,2885
06/15/1987,124.996,125.146,124.756,125.026,1481,3152
06/16/1987,124.796,125.176,124.716,125.026,2494,3385
06/17/1987,125.176,125.276,124.836,125.236,2619,3281
06/18/1987,124.916,125.136,124.846,125.106,741,2937
06/19/1987,125.186,125.376,125.096,125.256,1531,3179
06/22/1987,125.526,126.166,125.526,126.066,2329,3378
06/23/1987,125.916,126.186,125.426,125.756,1641,3135
06/24/1987,124.966,125.176,124.786,124.826,2577,3245
06/25/1987,125.316,125.506,125.236,125.336,909,3200
06/26/1987,125.296,125.366,125.076,125.276,901,3184
06/29/1987,125.496,125.646,125.426,125.526,326,3228
06/30/1987,125.556,125.656,125.176,125.246,1763,3250
07/01/1987,125.116,125.446,125.096,125.336,834,3345
07/02/1987,125.436,125.616,125.396,125.556,663,3513
07/06/1987,126.026,126.146,125.806,125.936,1024,3300
07/07/1987,125.866,126.126,125.746,126.116,744,3427
07/08/1987,126.356,126.366,125.876,126.136,1232,3642
07/09/1987,125.806,126.116,125.736,126.016,971,3653
07/10/1987,126.286,126.346,126.146,126.296,669,3859
07/13/1987,126.346,126.426,126.086,126.226,1373,3803
07/14/1987,126.216,126.556,126.126,126.556,650,3695
07/15/1987,126.496,126.596,124.846,125.176,2734,3177
07/16/1987,125.616,125.766,125.516,125.676,1005,3379
07/17/1987,126.596,126.966,126.356,126.946,2433,2989
07/20/1987,126.756,127.156,126.646,127.066,813,3048
07/21/1987,126.746,126.996,126.676,126.796,869,3096
07/22/1987,126.826,127.006,126.716,126.796,843,3006
07/23/1987,126.556,126.666,126.306,126.666,1111,2913
07/24/1987,126.416,126.546,126.206,126.426,710,2899
07/27/1987,126.226,126.616,126.226,126.466,671,3007
07/28/1987,126.716,126.716,126.376,126.486,985,2693
07/29/1987,126.536,126.656,126.496,126.656,512,2743
07/30/1987,126.656,126.856,126.366,126.416,1078,2861
07/31/1987,126.426,126.686,126.366,126.686,1198,2958
08/03/1987,126.576,127.226,126.576,127.116,2233,3109
08/04/1987,127.476,128.096,127.416,127.906,1551,2660
08/05/1987,127.586,127.696,127.446,127.526,918,2695
08/06/1987,127.686,127.756,127.486,127.726,1084,2825
08/07/1987,127.756,128.206,127.726,128.166,1113,2820
08/10/1987,128.196,128.356,127.856,128.096,1416,3330
08/11/1987,128.276,128.526,128.136,128.196,1052,3238
08/12/1987,128.356,128.376,127.906,128.026,834,3105
08/13/1987,128.016,128.146,127.696,127.896,922,3119
08/14/1987,128.276,128.286,126.966,127.366,1697,3190
08/17/1987,127.366,127.376,127.086,127.136,622,3188
08/18/1987,126.086,126.186,125.446,125.626,2739,2880
08/19/1987,125.696,125.696,125.046,125.056,1954,2706
08/20/1987,124.966,125.246,124.796,125.146,1576,2749
08/21/1987,124.676,124.716,124.046,124.086,1658,2354
08/24/1987,124.416,124.426,124.016,124.226,909,2348
08/25/1987,124.276,124.776,124.166,124.686,1461,2305
08/26/1987,124.916,124.996,124.546,124.616,1137,2351
08/27/1987,124.196,124.246,123.726,123.796,1551,2246
08/28/1987,124.286,124.296,123.786,123.856,1036,2530
08/31/1987,124.056,124.096,123.756,124.076,528,2448
09/01/1987,123.776,123.896,123.606,123.726,1713,2357
09/02/1987,123.556,123.596,123.026,123.056,2030,1674
09/03/1987,123.186,123.366,122.646,122.916,1299,1215
09/04/1987,123.056,123.386,122.926,123.146,1505,638
09/08/1987,123.046,123.096,122.806,122.846,584,597
09/09/1987,122.906,123.576,122.906,123.396,741,605
09/10/1987,123.616,123.726,123.436,123.536,965,366
09/11/1987,123.646,123.796,122.906,123.706,1175,2491
09/14/1987,124.006,124.486,123.986,124.236,1759,2567
09/15/1987,124.096,124.096,123.736,123.756,654,2572
09/16/1987,123.726,124.076,123.696,123.906,839,2581
09/17/1987,123.926,123.986,123.676,123.806,756,2651
09/18/1987,123.316,123.466,123.216,123.296,550,2628
09/21/1987,123.556,123.876,123.536,123.606,1634,2763
09/22/1987,124.016,124.196,123.876,124.116,915,2783
09/23/1987,124.426,124.456,124.016,124.186,1835,2896
09/24/1987,124.016,124.146,123.936,123.996,663,2806
09/25/1987,124.116,124.226,123.986,124.056,393,2787
09/28/1987,124.206,124.276,124.096,124.236,1555,3135
09/29/1987,124.956,125.066,124.696,124.956,1625,3209
09/30/1987,124.856,125.296,124.786,125.166,1528,3146
10/01/1987,125.116,125.406,124.986,124.986,891,3032
10/02/1987,124.986,125.256,124.956,125.236,1244,3410
10/05/1987,125.186,125.226,124.866,124.916,1218,3247
10/06/1987,124.626,124.776,124.506,124.616,1477,3073
10/07/1987,124.196,124.256,124.056,124.066,1784,3449
10/08/1987,123.966,124.066,123.516,123.576,1276,3451
10/09/1987,123.426,123.686,123.246,123.266,868,3481
10/12/1987,123.446,123.526,123.356,123.446,1198,3758
10/13/1987,123.806,123.876,123.626,123.796,841,4006
10/14/1987,123.806,123.876,122.996,123.046,2246,4211
10/15/1987,122.716,123.116,122.506,123.006,2421,4329
10/16/1987,122.786,122.936,122.656,122.736,869,4361
10/19/1987,121.666,121.856,121.456,121.736,1337,4384
10/20/1987,122.776,124.006,122.766,123.626,4727,1111
10/21/1987,123.156,123.846,123.036,123.756,1117,760
10/22/1987,123.626,123.706,123.096,123.686,804,887
10/23/1987,123.286,123.426,121.856,122.046,1403,932
10/26/1987,121.596,121.886,121.526,121.756,866,912
10/27/1987,121.816,121.846,121.016,121.136,1224,829
10/28/1987,120.656,120.736,119.676,119.906,1683,804
10/29/1987,119.996,120.196,119.576,120.186,1896,796
10/30/1987,120.496,120.516,119.856,119.986,1972,923
11/02/1987,119.606,119.656,118.926,119.126,2569,1027
11/03/1987,118.776,119.626,118.626,119.316,2244,1409
11/04/1987,118.986,119.386,118.826,118.926,2090,1535
11/05/1987,118.476,118.596,117.126,117.446,3010,1511
11/06/1987,117.576,117.776,117.136,117.346,2165,1595
11/09/1987,117.206,117.326,116.576,116.716,3748,1306
11/10/1987,116.396,117.706,116.256,116.956,3426,1524
11/11/1987,117.026,117.466,116.996,117.376,1267,1573
11/12/1987,117.586,118.476,117.546,117.956,3567,1520
11/13/1987,118.236,118.436,117.866,117.936,1957,1435
11/16/1987,119.156,119.206,118.556,118.906,3069,1685
11/17/1987,118.266,118.306,117.996,117.996,1644,1629
11/18/1987,118.456,118.516,117.566,117.756,2232,1671
11/19/1987,117.406,117.956,117.386,117.566,2588,1779
11/20/1987,117.186,118.356,116.626,117.496,4487,1895
11/23/1987,116.966,117.236,116.906,117.226,1404,1867
11/24/1987,117.706,117.906,117.236,117.276,1232,1856
11/25/1987,117.066,117.156,116.776,117.096,1059,1846
11/27/1987,116.456,116.576,116.256,116.256,1312,1937
11/30/1987,115.366,115.686,115.306,115.396,2010,1791
12/01/1987,116.256,116.356,115.906,116.356,3085,1081
12/02/1987,116.106,116.346,115.966,116.266,1703,895
12/03/1987,115.896,116.696,115.876,116.556,2000,915
12/04/1987,116.046,116.986,116.046,116.676,1694,779
12/07/1987,116.706,117.046,116.626,117.046,1132,747
12/08/1987,116.676,116.766,116.556,116.596,467,748
12/09/1987,116.306,116.516,116.276,116.366,1007,481
12/10/1987,116.406,116.426,114.956,114.996,1824,353
12/11/1987,114.816,114.946,114.666,114.696,223,3110
12/14/1987,114.356,114.726,114.306,114.666,432,3075
12/15/1987,114.556,114.936,114.476,114.826,1094,3588
12/16/1987,114.736,114.896,114.406,114.416,1191,3629
12/17/1987,114.316,114.426,113.856,113.896,1464,3369
12/18/1987,114.256,114.886,114.256,114.706,1645,3591
12/21/1987,114.516,114.726,114.346,114.356,1010,3461
12/22/1987,114.466,114.576,114.266,114.336,1313,3269
12/23/1987,114.696,114.976,114.646,114.716,896,3449
12/24/1987,114.426,114.426,114.256,114.256,249,3459
12/28/1987,113.006,113.016,112.646,112.946,1598,3504
12/29/1987,112.596,113.116,112.556,112.866,2071,3600
12/30/1987,112.856,112.946,112.646,112.786,625,3614
12/31/1987,111.746,111.816,111.446,111.556,881,3448
01/04/1988,111.996,112.416,111.966,112.196,2387,3964
01/05/1988,113.546,114.586,113.376,114.546,5062,3422
01/06/1988,115.786,115.836,115.076,115.236,4228,3171
01/07/1988,114.876,115.326,114.806,115.256,2199,3005
01/08/1988,115.606,115.796,115.046,115.146,1372,3224
01/11/1988,114.696,114.946,114.596,114.936,1765,2985
01/12/1988,114.596,114.736,114.346,114.506,1710,3428
01/13/1988,114.026,114.646,114.026,114.586,1750,3326
01/14/1988,114.606,114.716,114.256,114.316,622,3350
01/15/1988,114.376,117.646,114.246,117.336,1775,3342
01/18/1988,116.746,116.896,116.446,116.596,846,3344
01/19/1988,116.716,116.926,116.026,116.296,1423,3428
01/20/1988,115.676,115.896,115.166,115.226,1863,3603
01/21/1988,115.596,115.856,115.356,115.586,1110,3520
01/22/1988,115.876,116.166,115.686,115.736,1587,4290
01/25/1988,116.016,116.416,115.986,116.386,889,4447
01/26/1988,116.096,116.416,115.996,116.126,1325,4712
01/27/1988,116.216,116.366,115.686,115.756,656,4702
01/28/1988,115.826,115.896,115.606,115.686,2190,4135
01/29/1988,116.256,116.416,116.086,116.376,1500,3898
02/01/1988,116.906,117.066,116.756,116.856,1385,4128
02/02/1988,116.846,116.846,116.266,116.356,977,3799
02/03/1988,116.696,116.866,116.416,116.826,1936,3870
02/04/1988,116.996,117.066,116.336,116.576,1610,4092
02/05/1988,116.766,117.426,116.606,117.196,1633,3842
02/08/1988,117.326,117.336,116.886,117.216,950,3938
02/09/1988,117.386,117.446,116.986,117.116,1830,4275
02/10/1988,116.816,116.966,116.616,116.776,777,4396
02/11/1988,116.796,116.996,116.666,116.976,1057,4027
02/12/1988,117.366,118.396,114.996,117.926,1688,3874
02/16/1988,117.916,117.936,117.376,117.626,1837,4114
02/17/1988,117.756,117.766,117.326,117.396,630,4064
02/18/1988,117.406,117.816,117.226,117.736,1402,4038
02/19/1988,117.476,117.606,117.326,117.506,1675,4635
02/22/1988,117.246,117.256,116.846,116.956,1454,4738
02/23/1988,116.726,116.896,116.606,116.746,1106,4431
02/24/1988,116.736,116.886,116.606,116.766,1692,4189
02/25/1988,116.986,117.056,116.656,116.716,288,4255
02/26/1988,116.506,116.546,116.346,116.466,926,3584
02/29/1988,116.416,116.636,116.396,116.436,2969,2114
03/01/1988,116.486,116.496,116.266,116.346,1264,1820
03/02/1988,116.756,116.926,116.606,116.776,1440,2274
03/03/1988,116.796,116.826,116.726,116.736,122,2234
03/04/1988,116.766,116.846,116.446,116.506,984,1656
03/07/1988,116.126,116.146,115.616,115.656,1482,1798
03/08/1988,115.466,115.556,115.116,115.216,830,1923
03/09/1988,115.376,115.386,115.176,115.226,601,1595
03/10/1988,115.346,115.386,115.246,115.326,584,1235
03/11/1988,114.946,115.056,114.596,114.836,448,2202
03/14/1988,114.686,115.056,114.646,114.896,1005,2000
03/15/1988,115.076,115.206,114.916,115.156,479,2040
03/16/1988,115.236,115.426,115.186,115.356,1781,2235
03/17/1988,115.346,116.296,115.346,116.226,2114,2149
03/18/1988,116.176,116.396,116.116,116.356,615,2166
03/21/1988,115.986,116.026,115.736,115.896,1409,2222
03/22/1988,115.996,116.126,115.866,115.986,562,2277
03/23/1988,115.986,116.046,115.756,115.816,696,2592
03/24/1988,115.516,115.546,115.106,115.106,2993,3058
03/25/1988,115.296,115.426,115.046,115.076,747,3176
03/28/1988,114.446,114.526,113.976,113.986,793,3341
03/29/1988,114.396,114.576,114.226,114.446,1083,3178
03/30/1988,114.476,114.666,114.136,114.136,3016,2969
03/31/1988,113.996,114.106,113.796,114.016,2593,3503
04/04/1988,113.786,113.966,113.546,113.856,1160,3357
04/05/1988,114.286,114.616,114.196,114.496,564,3349
04/06/1988,114.496,115.216,114.366,115.096,1284,3052
04/07/1988,115.146,115.186,114.906,114.956,538,3120
04/08/1988,114.876,115.036,114.716,114.796,2594,3254
04/11/1988,115.366,115.516,115.196,115.276,1054,3071
04/12/1988,115.336,115.526,115.306,115.526,889,2974
04/13/1988,115.566,115.796,115.376,115.746,3732,4923
04/14/1988,115.586,115.646,113.916,113.936,3000,5210
04/15/1988,113.956,114.006,113.796,113.876,341,5174
04/18/1988,113.886,113.996,113.726,113.876,523,4911
04/19/1988,113.996,114.156,113.946,114.116,798,4607
04/20/1988,113.846,114.056,113.836,114.026,539,4603
04/21/1988,114.026,114.176,113.856,114.146,1163,5247
04/22/1988,114.366,114.556,114.326,114.466,560,5220
04/25/1988,114.446,114.696,114.426,114.506,550,5235
04/26/1988,114.336,114.626,114.266,114.556,711,5247
04/27/1988,114.666,114.786,114.466,114.546,780,5249
04/28/1988,114.436,114.436,114.266,114.326,963,5235
04/29/1988,114.256,114.766,114.226,114.756,991,5201
05/02/1988,114.926,115.026,114.686,114.696,1637,5217
05/03/1988,114.696,114.826,114.596,114.816,1182,4669
05/04/1988,114.926,115.056,114.716,114.746,1608,4230
05/05/1988,114.736,115.116,114.656,115.056,885,3702
05/06/1988,114.706,115.096,114.696,114.836,545,3688
05/09/1988,114.676,114.836,114.666,114.746,744,3690
05/10/1988,114.606,114.646,114.526,114.566,498,3702
05/11/1988,114.506,114.826,114.446,114.706,2083,3955
05/12/1988,114.706,114.776,114.566,114.706,570,3952
05/13/1988,114.626,114.776,114.606,114.746,689,3870
05/16/1988,114.796,115.006,114.756,114.966,417,3863
05/17/1988,114.846,115.836,114.716,115.816,1661,4030
05/18/1988,115.716,115.836,115.476,115.506,1621,3554
05/19/1988,115.356,115.526,115.356,115.476,416,2931
05/20/1988,115.526,115.616,115.476,115.486,203,2884
05/23/1988,115.536,115.556,115.346,115.416,1142,2482
05/24/1988,115.336,115.486,115.236,115.326,607,2356
05/25/1988,115.506,115.606,115.486,115.586,850,2444
05/26/1988,115.606,115.796,115.526,115.646,548,2372
05/27/1988,115.816,116.116,115.796,116.066,1559,2519
05/31/1988,116.296,116.686,116.236,116.616,868,2553
06/01/1988,116.386,116.646,116.376,116.606,623,2509
06/02/1988,116.896,117.176,116.686,116.716,643,2494
06/03/1988,116.646,116.896,116.596,116.846,225,2487
06/06/1988,116.616,116.616,116.296,116.356,105,2418
06/07/1988,116.286,116.446,116.146,116.196,204,2386
06/08/1988,116.156,116.676,116.086,116.646,1709,4037
06/09/1988,116.416,116.576,115.996,115.996,2960,5181
06/10/1988,116.096,116.316,116.076,116.246,587,5177
06/13/1988,116.466,116.516,116.316,116.366,729,5460
06/14/1988,116.366,117.566,116.366,117.486,3027,4766
06/15/1988,117.626,117.786,117.556,117.696,1034,4684
06/16/1988,117.306,117.636,117.226,117.496,854,4596
06/17/1988,117.576,117.696,117.406,117.536,238,4581
06/20/1988,117.676,117.896,117.566,117.846,467,4593
06/21/1988,117.776,117.806,117.566,117.686,2541,5499
06/22/1988,118.496,118.976,118.496,118.886,2567,4905
06/23/1988,119.326,119.336,118.856,118.906,1530,4779
06/24/1988,119.626,120.746,119.566,120.446,2034,4667
06/27/1988,121.096,121.126,120.576,120.866,2780,4641
06/28/1988,119.986,120.726,119.886,120.696,1911,4580
06/29/1988,121.216,121.626,120.896,120.936,3589,4887
06/30/1988,121.176,121.386,120.806,120.846,2444,4511
07/01/1988,121.376,121.506,121.136,121.326,1529,4717
07/05/1988,121.446,121.596,120.976,121.276,2778,5611
07/06/1988,121.046,121.216,120.966,121.086,1070,5533
07/07/1988,120.606,121.106,120.536,121.006,2679,4304
07/08/1988,121.016,121.956,120.956,121.916,2032,5018
07/11/1988,121.806,122.076,121.576,122.056,2183,5422
07/12/1988,121.806,121.866,121.516,121.626,509,4979
07/13/1988,121.766,122.156,121.766,121.836,584,5062
07/14/1988,122.036,122.256,121.906,122.166,1325,4450
07/15/1988,122.516,123.676,122.426,123.666,1495,4168
07/18/1988,124.096,124.116,123.236,123.396,1204,4340
07/19/1988,122.676,122.846,122.196,122.216,1768,4279
07/20/1988,122.166,122.306,121.886,122.146,1248,4204
07/21/1988,121.406,121.626,121.166,121.176,1317,4271
07/22/1988,120.746,120.996,120.626,120.756,2689,3816
07/25/1988,121.406,121.976,121.396,121.946,1910,4618
07/26/1988,122.076,122.396,121.976,122.226,1051,4430
07/27/1988,122.946,122.946,121.226,121.506,1813,4946
07/28/1988,121.846,122.536,121.846,122.336,828,5012
07/29/1988,122.696,123.076,122.256,123.056,704,4566
08/01/1988,122.946,123.006,122.436,122.486,1538,4716
08/02/1988,122.596,122.976,122.416,122.926,2222,4574
08/03/1988,122.966,122.976,122.626,122.726,1384,4536
08/04/1988,122.996,123.106,122.886,122.986,985,4706
08/05/1988,123.056,123.786,122.976,123.716,1051,4477
08/08/1988,123.966,124.066,123.586,123.846,2195,3845
08/09/1988,123.706,124.876,123.616,124.796,1796,3708
08/10/1988,124.766,124.976,124.216,124.296,3348,4099
08/11/1988,124.056,124.256,123.126,123.136,1734,4082
08/12/1988,123.476,123.506,123.026,123.366,1456,4258
08/15/1988,123.516,123.516,123.146,123.276,695,4170
08/16/1988,123.386,123.956,122.076,123.706,1913,4117
08/17/1988,123.936,124.816,123.896,124.486,3255,3412
08/18/1988,123.776,124.526,123.726,124.156,1679,3519
08/19/1988,123.806,124.066,123.676,124.066,1734,3259
08/22/1988,124.886,125.176,124.196,124.476,3963,4097
08/23/1988,124.516,124.726,124.136,124.706,1100,4037
08/24/1988,124.076,124.276,123.576,123.626,2702,4253
08/25/1988,122.836,123.286,122.636,122.976,1346,4160
08/26/1988,123.176,123.186,122.776,123.036,2060,4283
08/29/1988,123.326,123.596,123.246,123.576,1011,4179
08/30/1988,123.436,123.476,123.146,123.346,1053,4145
08/31/1988,123.916,124.156,123.786,123.916,2077,3647
09/01/1988,124.046,124.106,123.846,123.956,1292,3324
09/02/1988,123.956,124.046,122.836,123.006,1442,3068
09/06/1988,122.656,122.736,122.276,122.476,3048,2916
09/07/1988,122.426,122.726,122.246,122.286,4594,3417
09/08/1988,122.746,122.906,122.416,122.416,1945,2448
09/09/1988,122.466,122.816,122.406,122.736,2878,872
09/12/1988,122.576,122.656,122.396,122.566,960,866
09/13/1988,122.576,122.706,122.516,122.536,728,580
09/14/1988,122.876,123.846,122.776,123.796,1683,1906
09/15/1988,123.596,123.696,123.456,123.576,848,1948
09/16/1988,123.666,123.746,123.436,123.486,1656,3026
09/19/1988,123.296,123.416,123.206,123.246,515,3173
09/20/1988,123.286,123.326,123.076,123.226,1420,3309
09/21/1988,123.506,123.576,123.386,123.456,425,3346
09/22/1988,123.686,123.936,123.586,123.726,1777,3443
09/23/1988,123.816,123.876,123.566,123.596,1749,4245
09/26/1988,124.226,124.306,123.786,123.896,1032,4382
09/27/1988,123.806,123.856,123.536,123.726,1043,3984
09/28/1988,123.666,123.696,123.346,123.436,1282,3484
09/29/1988,123.636,123.756,123.636,123.756,518,3468
09/30/1988,123.566,123.666,123.106,123.136,1129,3418
10/03/1988,122.936,122.986,122.716,122.766,1262,3497
10/04/1988,122.686,122.936,122.566,122.846,2255,3971
10/05/1988,122.956,123.006,122.746,122.896,699,3726
10/06/1988,122.876,122.986,122.806,122.946,269,3678
10/07/1988,123.036,123.106,122.476,122.706,1251,3693
10/10/1988,122.406,122.406,122.136,122.156,860,3756
10/11/1988,121.856,122.026,121.786,121.996,1638,3592
10/12/1988,121.366,121.446,120.886,120.936,2937,4437
10/13/1988,120.956,121.456,119.996,120.136,4269,4629
10/14/1988,120.486,120.556,119.566,119.626,1562,4558
10/17/1988,120.076,120.116,119.836,119.876,707,3666
10/18/1988,119.986,120.006,119.646,119.906,2562,2954
10/19/1988,119.906,120.106,119.766,120.106,1341,3332
10/20/1988,119.566,119.616,119.316,119.576,1660,3431
10/21/1988,119.166,119.306,118.716,118.746,2174,3571
10/24/1988,119.176,119.276,119.006,119.186,1826,3495
10/25/1988,119.536,119.556,119.066,119.336,735,3470
10/26/1988,119.246,119.266,118.456,118.516,2453,3907
10/27/1988,118.256,118.716,118.256,118.696,2414,4066
10/28/1988,118.776,119.076,118.326,118.396,1818,4281
10/31/1988,118.276,119.386,118.266,119.246,4020,4768
11/01/1988,119.026,119.366,118.886,118.966,1078,4634
11/02/1988,118.666,118.906,118.066,118.196,2999,4365
11/03/1988,118.306,118.656,118.236,118.616,1079,4133
11/04/1988,118.506,119.426,118.496,119.186,1543,4068
11/07/1988,118.976,119.076,118.596,118.596,1563,4496
11/08/1988,118.806,119.266,118.806,118.996,1683,4599
11/09/1988,118.436,118.576,117.666,117.776,5083,4834
11/10/1988,117.906,117.956,117.466,117.596,2042,4343
11/11/1988,117.196,117.206,116.646,116.846,1646,4283
11/14/1988,117.336,117.466,117.106,117.456,1506,4263
11/15/1988,117.226,117.456,117.076,117.166,704,4296
11/16/1988,117.016,117.256,116.126,116.136,3168,4188
11/17/1988,115.976,116.956,115.966,116.336,1646,4210
11/18/1988,116.816,117.256,116.686,116.866,1595,3720
11/21/1988,116.656,116.696,116.136,116.276,2297,4464
11/22/1988,116.036,116.336,115.696,115.776,2173,4563
11/23/1988,115.946,115.966,115.506,115.716,2593,4108
11/25/1988,115.816,115.956,115.456,115.586,686,4429
11/28/1988,116.196,116.406,115.976,116.236,1472,4536
11/29/1988,116.106,116.276,115.786,116.236,1921,4806
11/30/1988,116.286,116.376,115.816,115.956,1594,4005
12/01/1988,115.896,116.036,115.696,115.866,1103,4026
12/02/1988,115.956,116.406,115.326,115.356,3015,3875
12/05/1988,115.436,115.706,115.436,115.536,1768,3652
12/06/1988,115.616,116.276,115.556,116.266,1273,3664
12/07/1988,116.606,117.936,116.606,117.396,3751,3555
12/08/1988,116.536,116.676,116.056,116.186,2825,3376
12/09/1988,116.346,116.446,115.976,116.176,570,3806
12/12/1988,116.456,116.576,116.376,116.426,802,2873
12/13/1988,116.606,117.016,116.606,116.946,817,2251
12/14/1988,116.846,116.926,116.206,116.406,619,1916
12/15/1988,116.456,117.456,116.456,117.286,514,1595
12/16/1988,117.456,117.856,117.166,117.446,3420,4807
12/19/1988,117.386,117.696,117.216,117.506,1555,4481
12/20/1988,118.216,118.466,117.976,118.436,2725,4726
12/21/1988,118.026,118.096,117.766,117.896,1520,4727
12/22/1988,117.976,118.166,117.906,117.946,644,4708
12/23/1988,118.086,118.176,118.006,118.046,188,4681
12/27/1988,118.096,118.306,118.066,118.296,225,4700
12/28/1988,118.766,119.066,118.576,118.726,1320,4578
12/29/1988,118.566,118.736,118.546,118.566,277,4627
12/30/1988,117.936,118.096,117.606,117.606,732,4533
01/03/1989,117.256,117.596,117.066,117.536,2337,4332
01/04/1989,118.236,118.596,118.146,118.386,2658,4536
01/05/1989,118.486,119.046,118.446,118.986,2776,4503
01/06/1989,119.416,119.866,119.316,119.856,1514,4407
01/09/1989,120.196,120.376,119.726,119.786,3133,4783
01/10/1989,119.996,120.656,119.936,120.446,2513,4744
01/11/1989,120.156,120.236,119.616,119.856,2122,4391
01/12/1989,119.756,120.206,119.666,120.006,1503,4514
01/13/1989,120.666,120.916,119.956,120.706,2341,4627
01/16/1989,121.216,121.466,121.156,121.266,1367,4527
01/17/1989,120.906,121.106,120.766,120.896,1527,4360
01/18/1989,121.356,122.016,120.516,121.946,2630,4357
01/19/1989,121.986,122.166,121.096,121.096,2388,4346
01/20/1989,121.096,121.166,120.316,120.376,3038,3973
01/23/1989,120.836,120.946,119.916,120.226,1505,3926
01/24/1989,119.976,120.766,119.776,120.666,4001,4704
01/25/1989,120.636,120.916,120.216,120.236,3708,4420
01/26/1989,120.606,120.846,120.456,120.776,1122,4297
01/27/1989,121.066,121.686,120.796,121.596,3599,3866
01/30/1989,121.746,121.766,121.266,121.326,1869,3534
01/31/1989,121.436,122.216,121.416,122.106,2818,3705
02/01/1989,121.966,122.006,121.496,121.956,2562,3538
02/02/1989,121.936,122.336,121.586,122.146,2729,3535
02/03/1989,122.206,122.716,121.876,122.196,1794,3492
02/06/1989,122.446,122.466,121.736,121.796,4253,5213
02/07/1989,121.876,121.986,121.516,121.896,1469,4913
02/08/1989,121.916,122.046,121.696,121.836,1564,4984
02/09/1989,121.166,121.316,120.826,120.876,1842,4270
02/10/1989,120.406,121.886,120.406,121.806,4590,3045
02/13/1989,121.756,121.896,121.386,121.406,3251,4268
02/14/1989,121.246,121.496,120.386,120.426,2684,4127
02/15/1989,120.516,120.766,119.816,120.276,5199,3009
02/16/1989,120.606,120.706,120.226,120.266,1424,2837
02/17/1989,120.196,120.656,119.796,120.186,1848,2892
02/21/1989,121.146,121.166,120.406,120.796,2046,3047
02/22/1989,120.776,120.846,120.356,120.566,2730,3064
02/23/1989,120.096,120.266,119.596,119.896,3554,3352
02/24/1989,120.316,120.716,119.916,119.916,1276,3268
02/27/1989,119.766,120.436,119.656,120.336,4834,4327
02/28/1989,120.476,120.506,120.116,120.186,1475,4368
03/01/1989,120.946,121.216,120.916,121.026,2639,3579
03/02/1989,121.066,121.456,120.906,121.436,1567,3470
03/03/1989,121.106,121.316,120.936,121.246,1655,3480
03/06/1989,121.206,121.686,121.196,121.586,2387,3838
03/07/1989,121.596,121.776,121.416,121.666,500,3723
03/08/1989,121.626,122.086,121.476,122.026,2100,2684
03/09/1989,121.866,121.916,121.646,121.716,188,2538
03/10/1989,121.676,122.046,121.666,121.796,1880,3095
03/13/1989,121.916,122.226,121.876,122.186,2115,3365
03/14/1989,122.016,122.096,121.586,121.776,2721,3841
03/15/1989,121.906,122.486,121.766,122.286,2148,3938
03/16/1989,122.086,122.396,121.976,122.176,1527,3706
03/17/1989,122.246,122.646,122.226,122.626,2651,4238
03/20/1989,122.516,122.786,122.116,122.126,1822,3919
03/21/1989,122.436,122.496,121.966,122.236,3465,3400
03/22/1989,122.376,122.386,121.846,121.986,2596,3698
03/23/1989,121.946,122.426,121.796,122.336,4579,4270
03/27/1989,122.746,123.076,122.746,123.006,1343,4609
03/28/1989,122.966,123.646,122.806,123.596,1932,4554
03/29/1989,123.466,123.556,123.176,123.446,3223,3915
03/30/1989,123.156,123.946,123.096,123.366,2196,4099
03/31/1989,123.206,123.586,123.206,123.366,1239,4000
04/03/1989,123.196,123.286,122.546,122.576,4531,5291
04/04/1989,122.166,122.276,121.866,121.946,1681,5457
04/05/1989,122.426,122.456,122.076,122.106,1788,5202
04/06/1989,122.326,122.366,122.066,122.306,2772,6381
04/07/1989,122.296,122.746,122.026,122.736,2367,6708
04/10/1989,122.736,122.986,122.596,122.966,4106,6510
04/11/1989,122.806,123.126,122.756,122.996,666,6499
04/12/1989,122.986,123.116,122.856,122.886,580,6486
04/13/1989,122.466,122.516,122.066,122.306,3706,7427
04/14/1989,122.586,122.736,121.896,121.946,2340,7652
04/17/1989,121.796,121.846,121.576,121.806,2281,7783
04/18/1989,121.956,121.986,121.316,121.456,2714,8060
04/19/1989,121.806,122.046,121.716,121.906,1627,8129
04/20/1989,121.836,121.856,121.246,121.346,2503,7255
04/21/1989,121.506,121.626,121.296,121.506,1818,7283
04/24/1989,121.846,122.166,121.796,121.966,1158,7094
04/25/1989,122.176,122.296,121.936,122.276,2477,6118
04/26/1989,122.326,122.896,122.246,122.866,3578,4764
04/27/1989,122.746,122.866,122.596,122.716,1896,4149
04/28/1989,122.876,123.096,122.796,122.986,2290,4307
05/01/1989,123.326,123.516,123.266,123.486,1142,4331
05/02/1989,123.366,123.426,123.156,123.426,1225,4430
05/03/1989,123.336,123.586,123.146,123.566,1176,4567
05/04/1989,123.196,123.696,123.126,123.646,904,4501
05/05/1989,123.616,123.906,123.056,123.686,1614,4504
05/08/1989,123.696,124.376,123.546,124.316,5918,4621
05/09/1989,124.286,124.566,123.976,124.016,3387,5260
05/10/1989,123.926,124.126,123.596,123.756,2670,4519
05/11/1989,124.316,124.546,124.026,124.436,2416,4405
05/12/1989,124.586,124.806,123.496,124.756,4130,4120
05/15/1989,125.776,125.966,125.546,125.726,2999,3771
05/16/1989,125.416,125.866,125.376,125.536,1391,3656
05/17/1989,125.946,127.426,125.696,127.206,3212,3581
05/18/1989,127.546,127.746,126.746,127.216,4032,3744
05/19/1989,126.986,127.346,126.776,127.336,1183,3785
05/22/1989,128.846,129.056,128.626,129.056,5616,5034
05/23/1989,128.676,129.266,128.446,129.036,2150,4829
05/24/1989,128.996,129.596,128.846,129.566,1715,4789
05/25/1989,128.746,128.846,128.046,128.056,7022,4111
05/26/1989,126.986,128.266,126.946,127.916,4298,4572
05/30/1989,129.146,129.346,128.526,128.656,9395,6225
05/31/1989,128.346,128.696,127.646,128.276,4113,5878
06/01/1989,128.046,128.326,127.846,128.126,4393,4917
06/02/1989,127.646,127.796,126.206,126.356,6769,3920
06/05/1989,126.926,128.316,126.826,128.276,4565,3289
06/06/1989,128.476,128.506,127.696,127.746,3378,2987
06/07/1989,127.566,127.926,127.316,127.766,2104,2952
06/08/1989,127.906,128.216,127.756,127.946,1195,2843
06/09/1989,128.586,129.746,128.496,129.736,2757,2907
06/12/1989,130.626,130.726,130.266,130.336,1692,1933
06/13/1989,130.236,130.886,129.996,130.026,1958,2080
06/14/1989,130.526,130.956,130.386,130.906,524,1557
06/15/1989,131.316,131.766,128.856,129.246,785,1105
06/16/1989,129.526,129.596,128.076,128.496,3294,2819
06/19/1989,128.626,128.726,127.856,128.266,3005,2994
06/20/1989,127.676,128.916,127.676,128.846,5223,4948
06/21/1989,128.676,128.846,127.266,127.396,3474,4912
06/22/1989,127.276,127.776,126.726,126.726,3979,6019
06/23/1989,126.576,126.956,125.676,126.106,4723,6412
06/26/1989,126.676,127.456,126.676,127.136,2294,6171
06/27/1989,126.956,127.256,126.556,127.206,1939,5934
06/28/1989,127.426,127.676,127.226,127.426,1412,6004
06/29/1989,126.566,127.826,126.566,127.696,4705,6337
06/30/1989,127.236,127.576,127.096,127.296,933,6313
07/03/1989,126.176,126.396,125.876,125.916,1424,6120
07/05/1989,124.916,125.176,123.596,123.686,5473,5250
07/06/1989,124.036,124.246,123.776,123.806,3277,3908
07/07/1989,123.906,124.326,123.226,123.246,1902,3943
07/10/1989,122.666,123.276,122.666,123.236,2136,4061
07/11/1989,123.716,124.036,123.616,124.016,2564,3879
07/12/1989,123.976,124.006,123.476,123.546,2369,4303
07/13/1989,123.676,124.226,123.536,124.026,4550,4520
07/14/1989,124.126,125.226,123.776,125.216,3395,5221
07/17/1989,125.176,125.386,124.756,124.806,4578,4227
07/18/1989,125.726,125.776,124.026,124.306,6123,4492
07/19/1989,124.656,125.206,124.336,125.196,3094,4751
07/20/1989,125.066,125.226,124.426,124.736,2614,4735
07/21/1989,124.476,125.076,124.156,124.916,6618,3990
07/24/1989,124.896,125.326,124.496,124.626,5927,7389
07/25/1989,124.336,124.776,123.856,123.906,4439,6772
07/26/1989,123.806,123.866,123.026,123.096,2860,6940
07/27/1989,122.926,123.626,122.776,123.586,3462,7292
07/28/1989,123.286,124.056,123.286,123.406,2427,7098
07/31/1989,122.526,122.936,122.326,122.486,3872,6647
08/01/1989,122.676,122.926,121.826,121.866,2616,6370
08/02/1989,121.976,122.376,121.876,122.226,1715,6640
08/03/1989,122.316,123.326,122.226,123.056,2744,6200
08/04/1989,123.226,124.876,123.206,124.856,2410,6623
08/07/1989,124.946,125.276,124.506,125.196,2365,6612
08/08/1989,124.026,124.356,123.846,123.956,2753,6724
08/09/1989,124.266,124.556,123.796,124.046,1740,6836
08/10/1989,123.686,124.586,123.596,124.496,1595,7105
08/11/1989,125.476,126.496,124.876,126.396,3201,7328
08/14/1989,126.306,126.726,125.946,126.696,5368,6178
08/15/1989,126.456,126.596,125.946,126.206,2358,5901
08/16/1989,126.376,126.676,126.036,126.216,1449,5849
08/17/1989,126.806,127.656,126.806,127.296,2435,5383
08/18/1989,127.076,127.256,126.776,126.816,1780,5122
08/21/1989,126.866,126.956,126.456,126.876,3823,5322
08/22/1989,126.846,126.926,125.926,125.966,2280,5208
08/23/1989,126.516,126.886,126.336,126.786,4212,5881
08/24/1989,127.066,127.216,126.606,126.696,1475,5668
08/25/1989,127.016,127.146,126.576,127.116,1246,5934
08/28/1989,127.326,127.476,126.966,127.206,1886,6127
08/29/1989,126.376,127.026,125.676,126.056,4863,5008
08/30/1989,126.076,126.926,125.776,126.906,3476,5675
08/31/1989,127.196,127.756,126.876,127.536,3300,6424
09/01/1989,127.576,128.206,127.476,127.976,2771,7616
09/05/1989,128.556,128.876,128.396,128.596,2082,7102
09/06/1989,128.126,128.296,127.946,128.086,1515,6981
09/07/1989,128.626,128.696,128.266,128.286,1409,6673
09/08/1989,128.206,128.896,127.976,128.796,1891,6360
09/11/1989,128.876,128.926,128.376,128.616,6359,4759
09/12/1989,128.226,128.626,128.096,128.556,1680,4229
09/13/1989,128.056,128.306,127.596,127.736,2220,3216
09/14/1989,127.636,128.126,127.306,127.996,973,2704
09/15/1989,127.966,129.146,125.996,126.576,6673,7729
09/18/1989,127.466,127.816,126.366,126.486,8782,5943
09/19/1989,126.896,127.096,126.516,126.776,3249,4950
09/20/1989,126.316,126.416,125.966,126.226,3142,4940
09/21/1989,126.466,126.606,126.246,126.386,1356,4795
09/22/1989,126.386,126.816,126.146,126.666,3389,6620
09/25/1989,124.666,124.716,124.286,124.386,6655,5536
09/26/1989,124.586,124.616,123.786,123.966,4112,4670
09/27/1989,123.476,123.906,123.236,123.566,3230,5221
09/28/1989,123.946,124.066,123.566,123.606,2708,5536
09/29/1989,123.076,123.516,122.866,123.226,1900,5636
10/02/1989,123.466,123.766,123.206,123.616,1867,5642
10/03/1989,123.626,124.306,123.546,124.006,4379,5270
10/04/1989,123.716,123.966,123.566,123.836,2243,5657
10/05/1989,123.716,124.316,122.816,124.186,5164,6129
10/06/1989,124.786,124.846,123.776,124.396,5010,5590
10/09/1989,124.416,124.616,124.376,124.496,492,5623
10/10/1989,124.486,125.746,124.416,125.496,4201,5629
10/11/1989,125.786,126.246,125.616,125.766,4180,5708
10/12/1989,125.586,125.766,125.356,125.596,1919,5547
10/13/1989,125.346,125.916,124.486,124.516,4517,6331
10/16/1989,122.566,124.166,122.566,123.776,4812,5969
10/17/1989,123.816,124.146,122.946,124.046,2515,5435
10/18/1989,123.116,123.646,122.806,123.186,4625,5632
10/19/1989,122.816,123.566,122.666,123.306,4378,7220
10/20/1989,123.486,123.786,123.396,123.636,1295,6933
10/23/1989,123.516,123.586,123.116,123.146,1669,7238
10/24/1989,122.976,123.236,122.376,122.446,3549,7244
10/25/1989,122.666,122.906,122.476,122.496,2491,6764
10/26/1989,122.766,123.166,122.586,123.106,2801,6852
10/27/1989,123.546,123.566,122.516,122.576,2847,7141
10/30/1989,122.876,123.066,122.616,122.786,2291,6483
10/31/1989,122.886,123.156,122.756,123.076,1436,6504
11/01/1989,123.136,123.636,122.916,123.586,2626,6747
11/02/1989,123.526,123.626,123.086,123.236,1768,6010
11/03/1989,123.226,123.566,122.966,123.306,2264,7018
11/06/1989,123.556,123.606,123.306,123.576,1858,7171
11/07/1989,123.076,123.236,122.936,122.996,1909,7213
11/08/1989,122.906,123.126,122.836,123.056,2024,6573
11/09/1989,123.016,123.396,122.806,123.376,2834,7472
11/10/1989,123.286,124.076,123.286,123.956,4398,8845
11/13/1989,123.886,123.996,123.646,123.666,1586,8372
11/14/1989,123.576,123.676,122.536,122.606,5403,8664
11/15/1989,123.046,123.236,122.846,122.956,1967,8547
11/16/1989,123.296,123.766,122.686,123.326,3121,8767
11/17/1989,123.296,123.416,123.066,123.276,604,8477
11/20/1989,123.416,123.446,122.966,123.096,1208,8301
11/21/1989,122.546,122.746,122.086,122.106,6882,5764
11/22/1989,122.166,122.516,121.946,122.336,1544,5820
11/24/1989,121.886,122.126,121.786,121.806,1071,5877
11/27/1989,121.566,121.726,121.286,121.466,1780,5645
11/28/1989,121.846,121.866,120.786,120.976,2180,5328
11/29/1989,121.186,121.586,120.886,121.326,2203,5237
11/30/1989,121.316,121.386,120.856,120.986,839,4901
12/01/1989,121.266,121.456,121.116,121.326,714,4907
12/04/1989,121.146,121.476,121.076,121.456,714,4911
12/05/1989,121.326,121.356,120.866,120.926,1388,4812
12/06/1989,120.896,120.986,120.386,120.466,1290,4629
12/07/1989,120.596,120.906,120.536,120.786,1189,4484
12/08/1989,120.776,120.936,120.436,120.736,433,4285
12/11/1989,120.646,120.696,120.176,120.246,605,4281
12/12/1989,119.956,119.956,119.136,119.206,841,4132
12/13/1989,118.866,119.666,118.696,119.046,357,3875
12/14/1989,119.416,119.506,119.246,119.296,295,3801
12/15/1989,119.306,119.406,118.656,118.766,1980,3844
12/18/1989,119.086,119.106,118.736,118.786,905,3871
12/19/1989,119.156,119.456,119.106,119.296,1306,3909
12/20/1989,119.656,119.856,118.806,119.126,2197,3544
12/21/1989,119.056,119.166,118.706,118.936,1339,3197
12/22/1989,118.336,118.506,118.006,118.026,764,3151
12/26/1989,117.716,118.056,117.716,117.846,685,3167
12/27/1989,117.436,117.636,117.216,117.286,1043,3044
12/28/1989,117.206,118.156,117.206,118.036,1856,3156
12/29/1989,117.926,118.126,117.836,117.986,613,3218
01/02/1990,117.856,119.316,117.856,119.256,3883,4624
01/03/1990,119.046,119.476,118.936,119.276,2943,4965
01/04/1990,118.586,118.776,116.966,117.216,3673,4632
01/05/1990,118.156,118.176,117.306,117.676,2574,5419
01/08/1990,117.406,117.406,116.686,116.856,2051,5586
01/09/1990,117.256,117.706,117.086,117.156,1615,5444
01/10/1990,117.006,117.506,116.726,117.316,1788,5597
01/11/1990,117.436,117.706,116.906,117.156,4063,3410
01/12/1990,117.076,117.256,116.526,117.156,1969,3482
01/15/1990,116.996,117.666,116.996,117.616,906,3424
01/16/1990,118.156,118.226,117.256,117.576,3652,3274
01/17/1990,117.556,117.696,117.056,117.336,2988,3833
01/18/1990,118.006,118.606,117.666,118.466,4711,4598
01/19/1990,118.646,118.656,118.126,118.436,1929,4820
01/22/1990,118.616,119.126,118.586,118.976,2843,4568
01/23/1990,118.256,118.316,117.556,117.716,4538,4440
01/24/1990,117.006,117.636,116.806,117.496,2970,4554
01/25/1990,117.306,117.486,117.036,117.066,1543,4310
01/26/1990,117.106,117.536,116.836,116.916,1687,4365
01/29/1990,116.306,116.706,116.306,116.466,1613,4300
01/30/1990,116.576,118.106,116.336,117.536,3821,4259
01/31/1990,116.806,117.106,116.726,116.876,3074,4770
02/01/1990,116.776,117.006,116.506,116.516,1830,4487
02/02/1990,116.806,117.256,116.656,116.766,2095,3790
02/05/1990,116.646,116.726,115.736,115.766,5203,5235
02/06/1990,115.616,116.006,115.606,115.816,1676,4858
02/07/1990,115.576,116.256,115.556,116.106,1397,4979
02/08/1990,116.256,116.616,116.156,116.326,3450,3773
02/09/1990,116.356,116.746,116.236,116.246,1575,3813
02/12/1990,116.366,116.556,116.176,116.436,961,3794
02/13/1990,116.826,117.006,116.456,116.646,1434,3736
02/14/1990,116.356,116.536,116.206,116.436,770,3604
02/15/1990,116.536,117.216,116.536,117.196,1033,3734
02/16/1990,117.156,117.706,116.316,116.376,3888,4108
02/20/1990,116.256,116.536,115.956,116.006,3142,4584
02/21/1990,115.876,116.116,115.706,116.036,1366,4710
02/22/1990,116.106,116.336,115.806,116.266,3271,4020
02/23/1990,116.396,116.566,116.196,116.386,969,4025
02/26/1990,116.896,117.316,116.836,117.286,2941,4614
02/27/1990,117.086,117.146,116.876,116.996,1469,4967
02/28/1990,117.086,117.656,117.076,117.546,2070,5022
03/01/1990,117.906,118.416,117.726,118.296,2937,4521
03/02/1990,118.056,118.636,117.756,118.296,1887,4215
03/05/1990,117.606,118.036,117.406,117.456,1764,3409
03/06/1990,117.506,117.886,117.436,117.826,1217,3290
03/07/1990,117.916,118.156,117.656,117.826,2158,3075
03/08/1990,117.786,117.866,117.556,117.666,824,2964
03/09/1990,117.906,118.206,117.706,117.986,1038,2613
03/12/1990,118.286,118.636,118.026,118.496,813,2311
03/13/1990,118.706,118.906,118.176,118.336,852,1752
03/14/1990,118.456,118.506,118.146,118.206,274,1631
03/15/1990,118.456,118.456,117.716,117.806,211,1567
03/16/1990,117.816,117.866,117.436,117.846,2342,5505
03/19/1990,117.416,117.656,117.236,117.456,1111,5413
03/20/1990,117.436,118.566,117.396,118.426,12422,11041
03/21/1990,118.416,118.666,118.316,118.546,1524,11065
03/22/1990,118.736,118.756,118.056,118.176,2422,10935
03/23/1990,118.336,118.566,117.956,118.526,3135,12209
03/26/1990,118.556,118.716,118.076,118.256,1851,12520
03/27/1990,118.526,118.676,118.366,118.486,1392,12451
03/28/1990,118.596,118.636,118.216,118.506,1679,12384
03/29/1990,117.936,117.966,117.526,117.556,5041,9948
03/30/1990,117.816,117.846,117.166,117.516,2172,9276
04/02/1990,118.116,118.216,117.836,117.966,1877,9275
04/03/1990,117.966,117.976,117.716,117.866,841,9337
04/04/1990,117.696,117.886,117.686,117.776,777,9372
04/05/1990,117.696,117.756,117.666,117.686,385,9297
04/06/1990,117.536,117.656,117.216,117.436,2134,8720
04/09/1990,117.236,117.566,117.066,117.496,2333,8343
04/10/1990,117.406,117.476,116.566,116.596,4007,7352
04/11/1990,116.716,116.796,116.546,116.546,1844,7358
04/12/1990,116.786,116.796,116.496,116.506,861,7275
04/16/1990,116.966,117.226,116.896,116.936,522,7242
04/17/1990,117.146,117.256,116.876,116.896,1520,7236
04/18/1990,117.046,117.156,116.406,116.416,1433,7553
04/19/1990,116.356,116.886,116.286,116.646,3973,8218
04/20/1990,116.836,117.296,116.656,116.996,2093,8243
04/23/1990,117.306,117.536,117.266,117.476,2372,8797
04/24/1990,117.466,117.516,117.196,117.406,1243,8743
04/25/1990,117.286,117.336,116.596,116.686,3621,7794
04/26/1990,116.616,116.866,116.516,116.756,841,7558
04/27/1990,116.786,117.016,116.536,116.536,328,7499
04/30/1990,116.756,116.876,116.516,116.596,1801,7564
05/01/1990,116.786,116.926,116.526,116.636,676,7621
05/02/1990,116.776,116.846,116.566,116.796,412,7604
05/03/1990,116.626,116.706,116.516,116.636,470,7577
05/04/1990,116.546,116.546,115.746,115.806,3109,6798
05/07/1990,115.706,115.736,115.376,115.526,4263,6820
05/08/1990,115.516,115.706,115.436,115.476,567,6792
05/09/1990,114.896,115.036,114.496,114.626,2305,6638
05/10/1990,114.846,115.006,114.616,114.616,771,6362
05/11/1990,114.526,114.766,114.016,114.686,2783,5440
05/14/1990,114.676,114.826,114.536,114.616,638,5480
05/15/1990,114.556,114.866,114.426,114.526,954,5592
05/16/1990,114.716,114.786,114.496,114.686,851,5727
05/17/1990,114.366,114.916,114.166,114.906,2217,5459
05/18/1990,114.846,114.956,114.716,114.766,512,5364
05/21/1990,115.166,115.486,115.126,115.386,2207,5601
05/22/1990,115.576,115.626,115.256,115.476,1163,5634
05/23/1990,115.316,115.796,115.146,115.666,1216,5288
05/24/1990,115.536,115.936,115.466,115.836,988,5209
05/25/1990,115.686,115.796,115.596,115.796,474,5193
05/29/1990,115.366,115.606,115.246,115.446,623,5136
05/30/1990,115.346,115.886,115.266,115.776,821,5108
05/31/1990,116.206,116.556,116.136,116.426,1767,5003
06/01/1990,116.296,116.496,115.646,116.436,1743,4803
06/04/1990,116.516,116.796,116.276,116.316,1336,4441
06/05/1990,116.416,116.516,115.846,115.966,3339,4183
06/06/1990,115.966,116.106,115.876,115.966,569,3922
06/07/1990,116.126,116.206,116.016,116.126,1516,4354
06/08/1990,116.296,116.526,116.296,116.466,318,4298
06/11/1990,116.166,116.316,116.136,116.246,508,4175
06/12/1990,116.036,116.416,115.986,116.306,3290,3259
06/13/1990,116.166,116.176,115.816,115.836,697,3259
06/14/1990,115.796,116.216,115.686,116.186,1229,3856
06/15/1990,116.216,116.646,115.696,115.846,2314,3221
06/18/1990,115.866,115.936,115.296,115.496,1560,3210
06/19/1990,115.426,115.556,115.066,115.096,2151,3310
06/20/1990,115.356,115.726,115.356,115.416,5013,5744
06/21/1990,115.636,115.696,115.416,115.476,405,5162
06/22/1990,115.556,115.626,115.246,115.336,526,5287
06/25/1990,115.406,115.666,115.286,115.486,687,5300
06/26/1990,115.436,115.606,114.746,114.746,4059,2863
06/27/1990,114.696,114.816,114.546,114.736,2462,2345
06/28/1990,114.906,115.026,114.686,114.926,2251,1798
06/29/1990,114.846,114.846,114.326,114.386,1798,2467
07/02/1990,113.906,114.066,113.726,113.726,2569,3894
07/03/1990,113.876,113.966,113.376,113.606,1044,4057
07/05/1990,113.596,113.866,113.376,113.716,1980,3110
07/06/1990,113.776,113.996,113.546,113.676,868,3129
07/09/1990,113.266,113.586,113.196,113.526,3862,3341
07/10/1990,112.926,113.216,112.676,112.736,2137,3150
07/11/1990,113.036,113.346,113.016,113.196,3351,5379
07/12/1990,113.726,113.806,112.396,112.676,4062,5438
07/13/1990,112.996,113.246,112.626,113.226,1584,5731
07/16/1990,113.376,113.526,113.096,113.486,1212,5684
07/17/1990,113.186,113.346,112.796,112.886,1418,5888
07/18/1990,112.696,113.136,112.466,113.006,4637,8177
07/19/1990,112.946,113.026,112.746,112.796,1043,8263
07/20/1990,112.886,112.996,112.796,112.866,334,8116
07/23/1990,112.696,112.746,111.886,111.916,6480,4082
07/24/1990,112.126,112.276,111.696,111.966,1943,3273
07/25/1990,112.206,112.396,111.846,112.266,1425,3431
07/26/1990,112.196,112.476,112.046,112.266,1112,3352
07/27/1990,112.166,112.166,111.426,111.456,3921,4188
07/30/1990,111.346,111.426,111.056,111.076,638,4235
07/31/1990,110.576,110.766,110.116,110.176,4164,4229
08/01/1990,110.496,110.746,110.306,110.426,1079,4412
08/02/1990,111.916,111.966,110.346,110.796,2669,4466
08/03/1990,110.596,111.096,110.246,110.856,1320,4424
08/06/1990,109.806,110.346,109.706,110.126,956,4228
08/07/1990,110.026,110.546,109.956,110.346,1953,3234
08/08/1990,110.846,111.156,110.496,110.616,1438,3032
08/09/1990,110.726,110.826,110.536,110.816,352,3010
08/10/1990,110.966,110.976,110.446,110.536,554,3069
08/14/1990,109.966,109.976,109.326,109.376,2856,3019
08/15/1990,108.996,109.386,108.776,109.276,4054,5071
08/16/1990,109.256,109.456,108.746,108.776,1617,5513
08/17/1990,108.826,109.076,108.436,108.536,710,5387
08/20/1990,108.796,109.246,108.786,109.196,2075,6615
08/21/1990,109.296,109.356,108.626,109.186,1400,6463
08/22/1990,108.766,108.846,108.406,108.736,896,6495
08/23/1990,108.046,108.296,107.916,107.996,5387,4339
08/24/1990,108.486,108.746,108.176,108.736,1030,4035
08/27/1990,107.906,108.496,107.846,108.176,2208,5258
08/28/1990,107.926,108.346,107.926,108.326,1178,5446
08/29/1990,108.196,108.596,108.106,108.516,3553,7521
08/30/1990,109.056,109.206,108.766,108.926,2657,6360
08/31/1990,109.136,109.626,109.006,109.596,1448,6233
09/04/1990,109.486,109.936,109.426,109.686,1539,5800
09/05/1990,108.836,109.076,108.576,108.576,2619,6837
09/06/1990,108.346,108.676,108.326,108.356,932,6662
09/07/1990,108.646,109.026,108.546,108.886,1312,6662
09/10/1990,109.246,109.736,109.246,109.666,766,6517
09/11/1990,110.126,110.286,109.646,109.736,4735,3859
09/12/1990,109.366,109.696,109.316,109.686,168,3407
09/13/1990,109.826,109.826,108.526,108.526,592,3226
09/14/1990,108.486,108.886,107.956,108.466,2348,2775
09/17/1990,108.026,108.126,107.506,107.526,1535,2937
09/18/1990,107.866,108.026,107.366,107.986,2465,3067
09/19/1990,107.956,108.896,107.936,108.746,2708,3790
09/20/1990,108.746,109.286,108.646,108.936,3916,5832
09/21/1990,109.036,109.156,108.726,109.086,966,5931
09/24/1990,108.256,108.486,107.936,108.066,1737,5839
09/25/1990,108.106,108.726,107.956,108.676,1656,6053
09/26/1990,108.766,108.856,108.306,108.446,3382,4678
09/27/1990,108.586,108.906,108.206,108.236,2074,4696
09/28/1990,108.486,108.696,108.306,108.626,1207,4765
10/01/1990,107.776,108.206,107.656,108.096,2406,5843
10/02/1990,108.136,108.146,107.776,107.796,879,5795
10/03/1990,107.706,107.786,107.126,107.266,6116,3220
10/04/1990,106.766,106.946,106.666,106.806,2454,3795
10/05/1990,106.686,107.406,106.426,106.836,4986,3965
10/08/1990,106.176,106.346,106.046,106.066,1040,3828
10/09/1990,105.906,106.066,105.706,105.916,1295,4035
10/10/1990,105.886,106.036,105.756,105.806,1149,3952
10/11/1990,106.096,106.296,105.176,105.236,5013,3331
10/12/1990,105.486,105.756,105.306,105.666,1094,3239
10/15/1990,105.696,105.876,105.526,105.776,2646,4996
10/16/1990,105.976,106.006,104.926,105.066,5191,3248
10/17/1990,104.656,105.256,104.656,105.126,1422,3359
10/18/1990,105.006,105.306,104.306,104.366,3573,4269
10/19/1990,104.936,105.306,104.616,104.816,1285,4278
10/22/1990,105.006,105.676,104.966,105.636,7612,7813
10/23/1990,105.616,105.726,105.316,105.646,807,7795
10/24/1990,105.606,105.686,104.856,105.026,1137,7825
10/25/1990,105.006,105.536,104.896,105.446,1309,8120
10/26/1990,105.386,105.606,105.236,105.476,781,7971
10/29/1990,105.236,105.866,105.186,105.746,1208,8121
10/30/1990,105.786,106.186,105.266,105.366,3222,7749
10/31/1990,105.756,105.806,105.506,105.666,908,7569
11/01/1990,105.936,105.956,105.086,105.186,1925,7890
11/02/1990,104.826,105.246,104.586,104.636,5442,4421
11/05/1990,104.456,104.566,103.936,104.086,3178,3859
11/06/1990,104.336,104.556,103.986,104.506,1752,4064
11/07/1990,104.226,104.486,103.856,104.436,1759,4326
11/08/1990,104.886,104.906,104.356,104.526,947,4080
11/09/1990,104.656,104.666,104.376,104.526,710,4026
11/12/1990,104.116,104.286,104.066,104.086,986,3987
11/13/1990,104.196,104.306,103.976,104.236,1419,4179
11/14/1990,104.136,104.196,103.886,103.946,1246,3828
11/15/1990,104.076,104.266,104.016,104.216,911,3833
11/16/1990,104.256,104.276,103.736,103.946,1351,3669
11/19/1990,103.636,104.036,103.566,103.846,1139,3927
11/20/1990,103.956,104.076,103.866,103.966,464,3794
11/21/1990,103.906,104.126,103.796,103.806,433,3821
11/23/1990,104.026,104.246,104.026,104.176,322,3774
11/26/1990,104.466,104.606,104.256,104.346,1152,3734
11/27/1990,104.356,104.366,103.756,103.926,982,3551
11/28/1990,103.986,104.446,103.916,104.436,1046,3647
11/29/1990,104.456,105.756,104.406,105.586,3139,3421
11/30/1990,105.446,105.686,104.956,105.156,1816,3367
12/03/1990,105.786,106.166,105.666,106.116,1830,3440
12/04/1990,105.626,105.726,105.276,105.596,950,3340
12/05/1990,105.226,105.736,105.226,105.436,1137,2851
12/06/1990,105.026,105.106,104.626,104.976,1749,3039
12/07/1990,104.686,104.686,104.066,104.086,1554,3517
12/10/1990,104.006,104.346,103.886,104.246,732,3363
12/11/1990,104.286,104.636,104.066,104.606,527,2993
12/12/1990,104.256,104.506,104.186,104.286,313,2762
12/13/1990,104.246,104.536,104.196,104.446,459,2513
12/14/1990,104.596,104.906,104.506,104.856,1982,3517
12/17/1990,104.916,105.016,104.796,104.886,1107,3665
12/18/1990,104.856,104.876,104.576,104.786,1198,3613
12/19/1990,104.656,104.836,104.636,104.676,2855,5283
12/20/1990,105.276,106.056,105.106,106.036,3069,5764
12/21/1990,106.276,107.106,106.186,106.826,2058,5764
12/26/1990,106.906,107.196,106.686,107.116,1176,5216
12/27/1990,106.996,107.006,106.686,106.716,942,5108
12/28/1990,105.766,106.006,105.156,105.286,2459,5285
12/31/1990,105.386,105.496,105.106,105.146,1026,5341
01/02/1991,105.036,105.166,104.656,104.816,2351,5742
01/03/1991,104.906,104.966,104.696,104.806,1291,5740
01/04/1991,104.706,105.486,104.506,105.446,1552,5877
01/07/1991,106.936,106.966,106.526,106.786,2023,5541
01/08/1991,106.746,107.066,106.466,107.046,2448,5518
01/09/1991,106.006,107.256,105.586,106.876,3645,5812
01/10/1991,106.336,106.626,106.296,106.346,1098,5612
01/11/1991,106.526,106.696,106.206,106.286,1215,5680
01/14/1991,107.206,107.256,106.566,106.956,4441,6052
01/15/1991,106.776,107.036,106.726,106.796,1421,5760
01/16/1991,106.956,107.256,106.816,107.036,1540,5253
01/17/1991,105.776,106.136,105.106,105.136,6506,6562
01/18/1991,105.576,105.606,104.506,104.566,3963,4905
01/21/1991,104.816,104.816,104.156,104.166,1743,4367
01/22/1991,104.166,104.736,104.106,104.706,3192,5644
01/23/1991,104.746,104.756,103.976,104.046,2111,5897
01/24/1991,104.016,104.336,103.856,104.216,2729,7357
01/25/1991,104.046,104.626,104.026,104.526,2992,8776
01/28/1991,104.216,104.366,104.126,104.196,522,8591
01/29/1991,103.896,104.556,103.896,104.526,4829,5856
01/30/1991,104.386,104.726,104.096,104.226,1794,5638
01/31/1991,103.936,104.176,103.556,103.566,3048,4661
02/01/1991,103.846,103.886,103.056,103.306,3256,5330
02/04/1991,102.846,103.486,102.806,103.056,1337,4894
02/05/1991,102.956,103.096,102.616,102.626,1069,4680
02/06/1991,102.506,102.686,102.056,102.096,1880,4485
02/07/1991,102.396,102.546,102.046,102.476,1655,4564
02/08/1991,102.596,102.726,102.426,102.516,513,4336
02/11/1991,102.386,102.416,101.856,102.036,958,4390
02/12/1991,102.416,102.516,102.226,102.306,885,4435
02/13/1991,102.506,103.006,102.356,102.956,1471,4624
02/14/1991,102.916,103.196,102.726,102.986,3788,5740
02/15/1991,103.356,103.806,103.196,103.536,2455,6283
02/19/1991,104.036,104.346,103.816,104.236,1478,5948
02/20/1991,104.116,104.476,104.006,104.246,1126,5820
02/21/1991,103.996,104.226,103.736,103.926,980,5829
02/22/1991,104.016,104.856,103.946,104.776,2671,6741
02/25/1991,105.086,105.606,105.086,105.466,1710,6873
02/26/1991,105.586,105.786,105.266,105.426,3787,4715
02/27/1991,105.426,105.576,105.076,105.386,1028,4686
02/28/1991,105.266,105.786,105.166,105.606,2560,6103
03/01/1991,106.206,106.336,105.836,106.266,2827,5184
03/04/1991,106.326,106.416,106.026,106.066,2734,4413
03/05/1991,105.786,106.596,105.606,106.586,3343,5052
03/06/1991,106.606,107.056,106.266,106.346,4095,4490
03/07/1991,106.506,106.836,106.406,106.646,873,4112
03/08/1991,107.106,107.706,106.756,107.676,1487,4615
03/11/1991,107.836,108.516,107.756,108.286,3413,4614
03/12/1991,107.476,107.896,107.456,107.756,810,3992
03/13/1991,107.876,108.086,107.556,107.556,168,3647
03/14/1991,107.646,108.186,107.626,107.916,225,3584
03/15/1991,108.256,109.436,108.106,109.196,3300,5484
03/18/1991,109.556,110.506,109.456,110.106,3586,5681
03/19/1991,110.206,112.036,110.206,110.636,4044,5811
03/20/1991,111.386,111.586,110.456,110.546,4546,5970
03/21/1991,110.016,110.486,109.836,109.946,3183,5527
03/22/1991,110.536,110.846,110.236,110.486,1948,5350
03/25/1991,111.666,112.496,111.406,112.406,3230,5062
03/26/1991,112.486,112.806,111.986,112.356,3268,5289
03/27/1991,113.136,113.486,112.836,113.346,2259,5436
03/28/1991,113.566,113.736,112.946,113.226,2022,5512
04/01/1991,112.386,112.636,111.786,111.806,2320,5780
04/02/1991,112.386,112.596,111.076,111.146,5408,6635
04/03/1991,111.416,111.626,110.956,111.496,1622,6403
04/04/1991,111.576,111.636,110.526,110.936,3079,6453
04/05/1991,110.956,111.706,110.306,111.616,6147,5497
04/08/1991,111.756,112.056,111.656,112.046,1895,5315
04/09/1991,111.306,111.486,110.606,110.626,6731,7780
04/10/1991,110.866,111.856,110.736,111.636,2383,8010
04/11/1991,111.296,111.686,110.586,110.986,2783,7912
04/12/1991,110.886,111.806,110.616,111.556,2446,8123
04/15/1991,110.956,110.966,110.356,110.476,2608,7938
04/16/1991,110.366,110.916,110.276,110.496,7708,5732
04/17/1991,110.636,111.026,110.516,110.676,1726,5897
04/18/1991,111.576,112.576,111.086,112.406,4844,6614
04/19/1991,113.136,113.836,112.716,113.786,3924,6923
04/22/1991,114.706,115.156,114.336,114.846,4038,6436
04/23/1991,114.506,114.576,113.686,113.766,6145,6151
04/24/1991,113.586,114.636,113.586,114.186,6450,9093
04/25/1991,114.556,114.786,113.986,114.176,2898,9445
04/26/1991,114.296,114.586,114.066,114.286,1738,9309
04/29/1991,115.086,115.426,113.786,114.166,5457,8560
04/30/1991,113.436,113.636,112.266,112.366,6724,7739
05/01/1991,111.936,113.006,111.786,112.706,5698,7138
05/02/1991,113.286,113.486,112.886,113.056,2600,7123
05/03/1991,112.686,114.436,112.586,114.306,3801,6774
05/06/1991,113.916,114.196,113.206,113.506,3054,5831
05/07/1991,113.206,113.516,112.766,112.866,3382,5144
05/08/1991,113.406,113.516,113.156,113.406,1316,5102
05/09/1991,113.736,114.106,113.136,113.316,2994,4542
05/10/1991,113.516,113.656,112.896,113.096,2199,4471
05/13/1991,113.136,113.196,112.306,112.606,1988,4558
05/14/1991,112.756,113.066,111.636,111.906,5149,5785
05/15/1991,111.886,111.916,111.256,111.356,3191,5559
05/16/1991,111.586,111.956,111.416,111.736,1803,5487
05/17/1991,112.166,113.736,111.806,113.486,5549,4956
05/20/1991,113.586,113.816,112.966,113.286,2078,4847
05/21/1991,112.506,112.776,112.216,112.376,3703,5723
05/22/1991,112.576,112.976,112.456,112.736,1689,5740
05/23/1991,113.116,113.226,112.266,112.426,2065,5782
05/24/1991,112.216,112.476,112.186,112.216,1006,5734
05/28/1991,112.386,112.406,111.496,111.656,2659,5910
05/29/1991,111.666,112.686,111.456,112.416,2605,5828
05/30/1991,112.356,112.816,112.106,112.716,1974,5577
05/31/1991,112.896,113.696,112.826,113.616,5934,5891
06/03/1991,114.196,114.266,113.656,113.876,2512,5578
06/04/1991,113.956,114.076,113.386,113.686,5043,5401
06/05/1991,113.976,114.286,113.686,113.906,1125,5339
06/06/1991,113.936,114.266,113.836,114.156,2456,5133
06/07/1991,114.366,115.106,114.336,114.956,2544,4259
06/10/1991,115.016,115.136,114.796,114.856,1132,3610
06/11/1991,115.036,115.306,114.836,115.216,955,3116
06/12/1991,115.456,116.066,115.396,115.836,878,2754
06/13/1991,116.436,116.656,115.756,115.956,1086,2469
06/14/1991,116.296,116.406,115.566,116.056,2359,5841
06/17/1991,116.296,116.416,116.106,116.156,1399,6151
06/18/1991,116.906,116.996,116.536,116.956,2253,6412
06/19/1991,116.726,116.746,115.586,115.716,4981,7619
06/20/1991,115.756,115.926,115.326,115.586,1730,7472
06/21/1991,115.876,116.216,115.826,116.026,1967,7795
06/24/1991,115.926,115.926,115.086,115.186,4005,7632
06/25/1991,115.756,116.126,115.576,115.696,1819,7647
06/26/1991,115.696,115.746,115.176,115.466,1561,7627
06/27/1991,115.966,116.016,115.366,115.666,1880,7527
06/28/1991,116.326,116.626,115.966,116.216,2562,7535
07/01/1991,116.176,117.026,115.986,116.916,6445,6598
07/02/1991,116.996,117.456,116.826,117.346,2799,6831
07/03/1991,117.206,117.256,116.626,117.146,2165,6545
07/05/1991,117.196,117.356,116.696,116.816,1966,6240
07/08/1991,116.246,116.396,115.926,116.016,3287,5876
07/09/1991,116.326,116.576,116.256,116.526,1925,5868
07/10/1991,116.706,116.726,116.136,116.336,3068,6567
07/11/1991,116.226,117.276,116.226,117.216,4125,6446
07/12/1991,116.506,116.586,114.906,115.016,6755,4565
07/15/1991,115.426,115.426,114.916,114.956,1552,4200
07/16/1991,115.166,115.606,115.146,115.516,1096,4378
07/17/1991,115.466,115.486,114.916,115.206,1686,4268
07/18/1991,114.316,114.746,113.996,114.596,4442,5383
07/19/1991,113.786,113.976,113.306,113.316,2318,5275
07/22/1991,113.766,114.176,113.616,114.016,2678,6331
07/23/1991,114.226,114.226,113.646,113.776,1400,6381
07/24/1991,112.816,113.186,112.756,113.126,2010,6204
07/25/1991,113.456,114.376,113.316,114.176,2426,6115
07/26/1991,113.506,113.526,112.856,113.336,4351,4872
07/29/1991,113.526,113.866,113.426,113.536,1407,4433
07/30/1991,113.426,113.786,113.176,113.786,1522,4651
07/31/1991,113.446,113.606,113.106,113.296,1536,4854
08/01/1991,113.406,114.026,113.376,113.816,1494,5112
08/02/1991,114.156,114.206,112.696,113.156,2319,4933
08/05/1991,112.926,112.976,111.976,112.046,2386,5113
08/06/1991,111.806,112.126,111.556,111.636,2421,5683
08/07/1991,111.986,112.246,111.626,111.746,1260,5814
08/08/1991,111.946,112.426,111.896,112.006,3567,6614
08/09/1991,112.096,112.676,111.726,112.576,2742,6975
08/12/1991,112.476,112.846,112.206,112.336,4122,4691
08/13/1991,112.386,112.726,112.386,112.656,1304,4669
08/14/1991,112.976,113.126,112.706,112.916,1122,4653
08/15/1991,112.726,113.616,112.176,113.456,2510,4770
08/16/1991,113.496,114.106,113.176,114.076,3998,5402
08/19/1991,116.076,116.226,115.616,116.186,3875,5926
08/20/1991,115.276,115.806,114.946,115.296,3256,6223
08/21/1991,114.076,114.196,112.556,112.746,5705,7194
08/22/1991,112.906,112.956,112.076,112.436,4269,4829
08/23/1991,112.546,113.426,112.426,113.106,1406,4778
08/26/1991,113.296,113.356,112.976,113.086,703,4854
08/27/1991,113.166,113.206,112.956,113.116,458,4838
08/28/1991,113.366,113.396,112.436,112.646,1657,4677
08/29/1991,112.496,113.016,112.166,112.876,1716,4489
08/30/1991,112.746,113.236,112.456,112.876,1167,4254
09/03/1991,112.576,112.726,112.286,112.386,1129,4348
09/04/1991,112.386,112.496,112.156,112.316,2249,4241
09/05/1991,112.386,112.526,112.336,112.356,644,4149
09/06/1991,112.306,112.626,111.356,111.366,3071,4574
09/09/1991,110.946,111.026,110.286,110.416,1220,3883
09/10/1991,110.476,110.706,110.286,110.516,2641,3882
09/11/1991,110.576,110.866,110.476,110.486,1722,2755
09/12/1991,110.266,110.376,109.676,109.846,616,2467
09/13/1991,110.196,110.796,109.656,110.026,4725,4835
09/16/1991,110.046,110.046,109.346,109.536,3136,5021
09/17/1991,109.326,109.646,109.136,109.436,1442,5183
09/18/1991,110.026,110.476,109.776,110.016,1813,5110
09/19/1991,110.036,110.286,109.846,110.126,1619,4895
09/20/1991,110.426,110.526,109.776,109.906,1836,4672
09/23/1991,109.316,109.446,109.076,109.216,2102,4808
09/24/1991,109.336,109.896,108.846,109.796,2443,4911
09/25/1991,109.586,109.846,109.506,109.686,3863,4688
09/26/1991,109.636,110.076,109.366,109.926,3407,5646
09/27/1991,109.886,110.006,109.096,109.216,3000,4754
09/30/1991,108.816,108.956,108.696,108.816,1478,4648
10/01/1991,109.036,109.196,108.896,109.056,1142,4690
10/02/1991,108.636,109.076,108.596,108.936,1146,5025
10/03/1991,108.526,108.826,108.476,108.576,1093,4989
10/04/1991,108.506,109.546,108.346,109.226,4370,7134
10/07/1991,109.116,109.326,109.066,109.196,1289,7568
10/08/1991,109.576,110.066,109.426,110.016,3420,8005
10/09/1991,110.286,110.386,109.496,109.546,3137,7987
10/10/1991,109.346,110.046,109.296,109.826,2030,8223
10/11/1991,109.766,110.196,109.416,109.526,1752,8407
10/14/1991,109.676,109.976,109.616,109.966,1199,8748
10/15/1991,110.246,110.646,110.196,110.416,3488,8368
10/16/1991,110.086,110.246,109.896,110.246,3711,8828
10/17/1991,109.986,110.246,109.746,109.856,2513,5880
10/18/1991,109.686,109.716,109.156,109.206,3312,6315
10/21/1991,109.266,109.736,109.246,109.646,3412,5880
10/22/1991,109.856,109.926,109.606,109.856,1900,5971
10/23/1991,110.176,110.506,110.066,110.496,2890,5753
10/24/1991,109.996,110.076,109.676,110.016,2277,5904
10/25/1991,109.896,110.036,109.756,109.906,749,5871
10/28/1991,110.336,110.946,110.186,110.756,2021,6209
10/29/1991,110.306,110.596,108.936,109.266,6811,6494
10/30/1991,108.966,109.296,108.416,108.636,3454,6409
10/31/1991,108.786,108.896,108.316,108.616,3182,5736
11/01/1991,108.416,108.436,107.306,107.336,3964,5329
11/04/1991,107.086,107.106,106.596,106.966,2281,5356
11/05/1991,107.456,107.476,106.946,107.216,1348,5328
11/06/1991,107.106,107.416,106.746,107.206,3213,6546
11/07/1991,107.016,107.376,106.566,107.236,3313,5163
11/08/1991,107.616,107.636,107.136,107.436,2732,5980
11/11/1991,107.556,107.576,107.116,107.166,575,5686
11/12/1991,106.936,107.296,106.846,107.196,2659,5019
11/13/1991,107.136,107.496,106.876,107.086,1821,5113
11/14/1991,106.926,106.966,106.646,106.726,1459,4930
11/15/1991,106.876,107.226,106.676,106.706,1241,4906
11/18/1991,105.566,106.046,105.426,106.026,2511,5578
11/19/1991,105.796,105.926,105.146,105.326,4745,6481
11/20/1991,105.686,105.906,105.526,105.666,948,6453
11/21/1991,105.776,105.776,105.316,105.556,4330,5400
11/22/1991,105.136,105.266,104.776,104.956,1861,5168
11/25/1991,104.726,105.136,104.706,105.056,4294,7600
11/26/1991,105.276,106.736,104.636,106.576,9072,5292
11/27/1991,105.976,106.496,105.976,106.436,2325,5911
11/29/1991,106.876,106.896,106.416,106.466,481,5850
12/02/1991,105.826,106.156,105.726,106.146,2564,6981
12/03/1991,106.016,106.226,105.916,105.976,1181,6871
12/04/1991,105.746,106.236,105.576,105.706,1630,6698
12/05/1991,105.276,105.596,104.836,104.866,4704,3973
12/06/1991,104.846,104.846,103.976,104.006,1670,4247
12/09/1991,104.276,104.296,104.006,104.256,1267,3559
12/10/1991,104.426,104.796,104.186,104.306,1218,2499
12/11/1991,104.946,104.996,104.326,104.546,660,2004
12/12/1991,104.216,104.676,104.196,104.656,720,1294
12/13/1991,104.746,104.826,104.316,104.756,1509,4143
12/16/1991,104.326,104.376,104.096,104.176,816,4229
12/17/1991,103.976,104.296,103.756,104.106,1492,4935
12/18/1991,103.866,104.186,103.816,103.876,769,4935
12/19/1991,103.626,103.826,103.376,103.416,828,4862
12/20/1991,103.366,103.446,102.246,102.486,2388,5747
12/23/1991,101.746,101.886,101.196,101.486,1027,5380
12/24/1991,101.846,102.106,101.746,101.856,922,5162
12/26/1991,101.296,101.506,101.256,101.256,313,5106
12/27/1991,101.576,101.846,101.436,101.756,332,5163
12/30/1991,101.576,101.776,101.466,101.646,460,5193
12/31/1991,101.446,101.666,101.356,101.486,621,4997
01/02/1992,101.266,102.076,100.996,101.756,2775,6134
01/03/1992,102.276,102.696,102.116,102.426,3597,7564
01/06/1992,101.596,101.626,100.976,101.026,4605,5347
01/07/1992,100.966,101.436,100.896,100.906,1654,5519
01/08/1992,100.976,101.396,100.666,100.706,1838,5492
01/09/1992,101.536,104.046,101.456,103.116,3812,4735
01/10/1992,103.116,104.586,103.096,104.316,3808,5396
01/13/1992,103.826,104.116,103.746,104.056,2567,5956
01/14/1992,103.556,104.876,103.346,104.756,3151,7549
01/15/1992,105.796,106.526,105.626,106.176,8599,5326
01/16/1992,105.556,106.096,105.356,105.786,5410,5033
01/17/1992,105.946,106.456,104.116,104.206,2667,5200
01/20/1992,103.986,104.446,103.986,104.106,2201,6459
01/21/1992,103.956,104.266,103.466,103.926,1524,5416
01/22/1992,103.696,104.286,103.626,104.076,2588,8063
01/23/1992,104.066,105.176,103.866,104.796,3357,7142
01/24/1992,105.046,105.086,103.246,104.276,4951,5146
01/27/1992,104.836,105.396,104.656,105.116,3202,6219
01/28/1992,104.976,104.986,104.396,104.836,1312,6138
01/29/1992,104.096,104.946,103.846,104.706,5975,7798
01/30/1992,104.716,105.796,104.346,105.216,4662,8838
01/31/1992,105.126,105.446,104.396,105.206,1842,8569
02/03/1992,104.736,104.916,104.456,104.706,1423,8481
02/04/1992,104.476,104.546,103.996,104.206,5523,5833
02/05/1992,103.826,104.246,103.636,103.746,3601,5831
02/06/1992,103.446,103.796,103.296,103.566,2342,5347
02/07/1992,103.656,103.736,102.626,102.686,4006,5981
02/10/1992,103.076,103.696,103.016,103.626,2661,6652
02/11/1992,104.116,104.546,103.846,104.496,3300,6774
02/12/1992,104.656,105.216,104.506,105.026,4456,8308
02/13/1992,104.746,105.896,104.746,105.616,2950,8616
02/14/1992,105.656,106.296,105.116,105.576,1268,8660
02/18/1992,106.636,106.776,106.346,106.586,1595,8746
02/19/1992,106.616,106.796,106.266,106.416,2459,7861
02/20/1992,106.966,106.996,106.256,106.506,1627,7768
02/21/1992,106.796,106.936,106.396,106.926,1804,8239
02/24/1992,107.056,107.116,106.446,106.766,3670,6148
02/25/1992,106.536,107.176,105.746,107.146,5889,7995
02/26/1992,106.976,107.346,106.336,106.346,1761,7714
02/27/1992,105.946,106.496,105.796,105.886,1483,7344
02/28/1992,105.996,106.216,105.776,106.116,1636,8479
03/02/1992,106.366,106.486,105.796,106.306,1078,8689
03/03/1992,106.296,107.246,106.296,107.096,5983,6245
03/04/1992,107.046,107.756,106.976,107.566,5456,4643
03/05/1992,107.566,108.066,107.526,107.706,2549,5640
03/06/1992,107.586,108.046,106.916,107.456,5266,4667
03/09/1992,107.396,107.466,107.096,107.216,3002,5241
03/10/1992,107.076,107.786,107.076,107.626,1531,4349
03/11/1992,107.696,108.076,107.196,107.196,3980,6350
03/12/1992,105.896,106.556,105.896,106.176,1195,6295
03/13/1992,107.706,107.926,107.256,107.596,1431,5253
03/16/1992,107.726,107.846,107.196,107.286,691,5457
03/17/1992,107.236,107.356,106.416,106.486,2528,5268
03/18/1992,106.586,106.856,106.356,106.686,2348,5759
03/19/1992,106.676,107.706,106.646,107.616,4480,6407
03/20/1992,107.686,108.256,107.416,107.666,3989,8323
03/23/1992,107.776,107.866,107.186,107.296,4955,6172
03/24/1992,107.226,107.436,106.996,107.146,2316,5980
03/25/1992,107.086,107.156,106.306,106.666,2487,5276
03/26/1992,106.606,107.146,106.486,107.106,1832,5459
03/27/1992,107.056,107.186,105.986,106.026,4964,8616
03/30/1992,106.026,106.656,106.006,106.196,1929,8350
03/31/1992,106.306,106.496,106.056,106.186,1441,7775
04/01/1992,106.066,106.906,106.036,106.696,3485,6543
04/02/1992,106.696,107.026,106.146,106.296,1751,7127
04/03/1992,106.226,106.306,105.266,105.386,4572,10547
04/06/1992,105.496,105.656,105.046,105.346,1967,9755
04/07/1992,105.356,105.676,105.186,105.206,1658,9276
04/08/1992,105.196,105.446,104.956,105.366,2377,9449
04/09/1992,105.286,105.796,104.586,104.656,5391,7578
04/10/1992,104.796,105.626,104.786,105.616,5920,7332
04/13/1992,105.776,106.326,105.556,106.206,2076,8197
04/14/1992,106.156,106.156,105.616,106.136,1747,8595
04/15/1992,106.186,106.536,105.856,106.416,3737,9642
04/16/1992,106.466,106.916,106.286,106.836,2934,10903
04/20/1992,106.916,107.126,106.536,106.556,1551,11045
04/21/1992,106.726,106.826,106.496,106.756,2569,11869
04/22/1992,106.806,106.896,106.236,106.426,4679,9612
04/23/1992,106.376,106.756,106.146,106.466,2515,10644
04/24/1992,106.316,106.356,105.676,105.876,3528,8560
04/27/1992,106.056,106.336,105.706,105.816,1812,7660
04/28/1992,105.956,106.256,105.776,105.866,2435,7711
04/29/1992,105.836,106.126,105.756,106.036,1151,7384
04/30/1992,106.026,106.156,105.456,105.636,5356,6746
05/01/1992,105.556,105.656,105.066,105.116,2839,7226
05/04/1992,105.286,105.596,105.146,105.416,1604,7212
05/05/1992,105.526,105.656,104.976,104.996,1890,7837
05/06/1992,105.106,105.106,104.456,104.566,4936,7861
05/07/1992,104.586,105.076,104.516,105.056,3011,8846
05/08/1992,104.736,105.506,104.356,105.296,3786,8929
05/11/1992,105.306,105.406,105.036,105.036,1588,9023
05/12/1992,105.066,105.096,104.066,104.146,3947,9762
05/13/1992,104.086,104.156,103.376,103.436,2731,10425
05/14/1992,103.326,103.726,103.216,103.436,3064,10459
05/15/1992,103.886,104.066,103.206,103.466,4681,10362
05/18/1992,103.256,103.316,102.586,102.676,3447,10580
05/19/1992,102.646,102.806,102.266,102.506,7000,8090
05/20/1992,102.686,103.146,102.476,102.966,1837,7520
05/21/1992,102.956,103.656,102.846,103.516,1860,7207
05/22/1992,103.516,103.796,103.336,103.566,1479,6769
05/26/1992,103.426,103.466,102.976,103.326,2521,7379
05/27/1992,103.416,104.516,103.416,104.426,2154,7558
05/28/1992,104.356,104.386,103.806,103.826,1845,7637
05/29/1992,103.456,103.546,102.646,102.806,2470,7714
06/01/1992,102.786,103.126,102.236,102.566,2105,7744
06/02/1992,102.736,103.266,102.626,102.876,3281,6612
06/03/1992,103.096,103.406,102.686,102.696,1873,6137
06/04/1992,102.766,102.996,102.416,102.556,1984,5863
06/05/1992,102.206,102.386,101.766,101.996,2734,5675
06/08/1992,101.936,102.256,101.906,101.966,2351,4623
06/09/1992,101.946,102.226,101.696,102.146,3010,5019
06/10/1992,102.196,102.456,102.056,102.196,1101,5316
06/11/1992,101.966,102.096,101.266,101.346,6475,2861
06/12/1992,101.336,101.436,100.986,101.286,2002,3636
06/15/1992,101.316,101.376,100.886,100.996,2179,3335
06/16/1992,101.066,101.366,100.686,100.696,2442,3760
06/17/1992,100.696,101.436,100.686,101.166,794,3656
06/18/1992,101.296,101.736,100.696,100.846,2632,3646
06/19/1992,100.896,101.176,100.806,101.096,2400,4402
06/22/1992,101.176,101.336,100.716,100.856,1604,4977
06/23/1992,100.516,100.886,100.406,100.736,2201,4942
06/24/1992,100.856,100.856,99.966,100.036,2647,5322
06/25/1992,99.986,100.096,99.286,99.386,1786,5422
06/26/1992,99.406,99.726,99.086,99.176,2267,4682
06/29/1992,99.346,99.416,98.326,98.496,1322,4616
06/30/1992,98.646,99.076,98.566,98.766,1504,4291
07/01/1992,98.776,98.876,98.166,98.716,1718,4398
07/02/1992,98.716,98.746,97.586,98.096,1978,4250
07/06/1992,98.616,99.076,98.116,98.196,1723,4410
07/07/1992,98.226,98.316,97.116,97.126,4335,4532
07/08/1992,97.166,97.806,96.736,97.126,3938,4180
07/09/1992,97.386,98.736,97.086,98.376,4119,4163
07/10/1992,98.266,98.586,97.486,97.616,1549,3920
07/13/1992,97.366,97.366,96.796,96.826,1845,3519
07/14/1992,96.846,97.496,96.786,97.176,1708,3591
07/15/1992,97.316,97.366,96.886,97.056,1493,3580
07/16/1992,97.206,97.536,96.466,96.686,2789,3983
07/17/1992,96.936,97.036,95.886,95.966,1880,4013
07/20/1992,95.686,97.736,95.486,97.466,5761,5452
07/21/1992,97.606,98.136,97.036,97.336,4127,3640
07/22/1992,97.166,97.736,96.976,97.336,1418,3469
07/23/1992,97.256,97.446,96.986,97.206,1412,3871
07/24/1992,97.136,98.166,97.086,98.036,1412,3882
07/27/1992,97.566,97.826,96.956,97.006,2584,4342
07/28/1992,97.016,97.186,96.486,96.586,3749,3873
07/29/1992,96.626,97.196,96.626,97.006,1540,4352
07/30/1992,96.966,97.386,96.866,96.906,1566,3929
07/31/1992,96.686,96.986,96.556,96.576,1058,3898
08/03/1992,96.616,96.866,96.576,96.606,662,3940
08/04/1992,96.546,96.786,96.536,96.706,1341,4491
08/05/1992,96.726,97.126,96.646,97.066,951,4616
08/06/1992,96.966,97.186,96.706,96.706,723,4708
08/07/1992,96.776,96.986,96.046,96.186,2274,4344
08/10/1992,96.256,96.476,96.106,96.146,1109,4306
08/11/1992,96.126,96.786,95.996,96.246,1680,4475
08/12/1992,96.196,96.486,96.046,96.066,2178,4669
08/13/1992,96.186,96.336,95.686,95.706,949,4529
08/14/1992,95.876,96.386,95.786,96.136,3090,4838
08/17/1992,96.256,96.616,95.856,96.006,3567,4535
08/18/1992,96.106,96.106,95.756,95.756,300,4253
08/19/1992,95.766,95.976,95.536,95.566,964,4017
08/20/1992,95.606,95.666,95.236,95.266,1239,4168
08/21/1992,95.366,95.766,94.286,94.426,1839,4070
08/24/1992,94.056,94.276,93.076,93.256,2870,3990
08/25/1992,93.286,93.586,92.936,93.226,1687,3717
08/26/1992,93.386,93.746,93.246,93.496,1337,4063
08/27/1992,93.566,93.986,93.526,93.556,1547,4421
08/28/1992,93.646,93.656,93.186,93.466,591,4386
08/31/1992,93.446,93.646,92.976,93.106,1694,3900
09/01/1992,93.086,93.156,92.496,92.516,1616,3408
09/02/1992,92.516,92.856,92.416,92.636,1325,3715
09/03/1992,92.836,93.786,92.626,93.556,2961,3373
09/04/1992,93.636,94.586,92.636,93.036,812,3192
09/08/1992,92.946,93.006,92.416,92.626,1775,2950
09/09/1992,92.926,93.596,92.906,93.596,1118,2112
09/10/1992,93.736,94.056,93.186,93.926,720,1748
09/11/1992,96.136,97.186,95.916,96.906,2902,3331
09/14/1992,98.906,99.486,97.986,98.566,2906,2953
09/15/1992,98.226,99.236,97.666,99.236,4830,4935
09/16/1992,99.286,101.236,98.866,100.716,5432,4105
09/17/1992,100.846,102.036,99.436,99.706,1850,3980
09/18/1992,99.766,100.936,99.736,100.716,1745,3517
09/21/1992,99.886,100.836,99.486,100.256,1799,4175
09/22/1992,99.886,100.546,99.306,100.436,1500,4229
09/23/1992,100.786,101.346,99.996,100.186,2305,3841
09/24/1992,100.086,100.586,99.636,99.746,1190,3654
09/25/1992,99.776,100.036,99.266,99.596,768,3530
09/28/1992,99.396,99.476,98.146,98.256,1284,3384
09/29/1992,98.186,98.436,96.486,96.496,3174,3536
09/30/1992,96.486,97.376,95.986,97.086,2091,3801
10/01/1992,96.696,97.916,96.626,97.816,1152,4089
10/02/1992,97.536,99.136,97.106,97.706,4072,6628
10/05/1992,97.286,98.786,96.786,98.556,1627,5974
10/06/1992,98.936,98.986,98.356,98.706,583,5982
10/07/1992,98.806,99.636,98.186,99.606,1035,6125
10/08/1992,99.736,100.926,99.636,100.896,1460,6016
10/09/1992,100.976,101.136,100.236,100.706,1044,6010
10/12/1992,100.416,100.736,99.736,99.876,414,6038
10/13/1992,99.936,100.726,98.996,99.176,4175,4275
10/14/1992,99.006,99.466,98.836,99.186,1018,4300
10/15/1992,98.636,99.136,98.406,98.846,828,4402
10/16/1992,98.936,99.976,98.786,99.786,1912,4920
10/19/1992,100.336,100.706,100.016,100.696,1303,5282
10/20/1992,100.846,101.966,100.846,101.536,1280,5144
10/21/1992,101.526,101.956,101.106,101.916,1351,5025
10/22/1992,102.136,102.176,100.806,100.966,1799,4836
10/23/1992,100.906,102.276,100.506,101.796,3370,4300
10/26/1992,101.706,102.636,101.496,102.116,1598,4471
10/27/1992,101.986,102.566,101.586,101.616,3052,3562
10/28/1992,101.636,102.786,101.586,102.626,1573,3541
10/29/1992,102.296,102.566,101.946,102.146,1110,3435
10/30/1992,101.986,102.496,101.986,102.376,871,3271
11/02/1992,102.436,103.866,102.436,103.756,4483,4550
11/03/1992,103.526,103.916,102.866,103.356,2886,4314
11/04/1992,103.136,103.766,102.636,103.746,2096,5296
11/05/1992,103.366,104.016,103.136,103.986,1772,6221
11/06/1992,103.786,104.586,103.786,104.546,1759,6124
11/09/1992,104.486,104.886,104.086,104.806,1389,6175
11/10/1992,104.876,104.986,104.426,104.716,2225,5343
11/11/1992,104.216,104.716,104.096,104.286,1385,5672
11/12/1992,104.106,104.416,103.936,103.956,830,5924
11/13/1992,103.716,103.886,103.166,103.426,3956,7731
11/16/1992,103.536,104.736,103.516,104.596,1151,7768
11/17/1992,104.576,105.186,104.446,104.446,4761,5238
11/18/1992,104.276,104.776,104.186,104.396,1185,5266
11/19/1992,104.216,104.466,103.736,104.026,2491,4513
11/20/1992,104.116,105.906,103.986,105.716,5252,6982
11/23/1992,105.966,105.966,105.176,105.326,2545,6824
11/24/1992,105.136,105.736,105.136,105.196,1985,6129
11/25/1992,104.916,105.186,104.696,104.886,1015,5974
11/27/1992,105.386,105.816,105.386,105.506,1015,5974
11/30/1992,105.486,105.676,105.096,105.106,2260,4886
12/01/1992,105.086,105.486,103.986,104.216,2482,4517
12/02/1992,104.266,104.706,104.086,104.316,2362,5243
12/03/1992,104.386,104.686,104.136,104.466,1828,6133
12/04/1992,104.336,104.916,103.996,104.786,3128,3449
12/07/1992,104.806,104.926,102.836,103.036,1954,3037
12/08/1992,102.996,103.406,102.616,102.986,2859,1769
12/09/1992,103.336,104.066,103.186,103.886,1076,985
12/10/1992,103.886,104.436,103.686,104.336,352,862
12/11/1992,104.186,104.356,103.936,104.126,1694,1910
12/14/1992,103.696,103.956,103.636,103.666,651,1843
12/15/1992,103.796,103.816,103.596,103.756,609,1810
12/16/1992,103.736,103.756,102.986,103.196,1908,2655
12/17/1992,103.106,103.516,102.756,103.266,1055,2731
12/18/1992,103.336,103.956,103.336,103.646,1865,2083
12/21/1992,103.516,103.806,103.426,103.636,902,2266
12/22/1992,103.686,104.876,103.686,104.836,3444,4012
12/23/1992,104.706,105.126,104.586,105.116,1212,4339
12/24/1992,104.936,105.276,104.906,105.216,389,4412
12/28/1992,105.276,106.586,105.206,106.536,2084,5613
12/29/1992,106.106,106.486,105.916,106.286,1327,5787
12/30/1992,106.036,106.396,105.736,106.066,526,5801
12/31/1992,105.956,106.356,105.866,106.256,290,5855
01/04/1993,106.536,107.356,106.466,107.276,3453,5496
01/05/1993,107.036,107.266,106.146,106.256,6118,7214
01/06/1993,106.336,106.896,106.006,106.596,2073,7539
01/07/1993,106.736,106.866,106.416,106.726,959,7444
01/08/1993,106.636,107.236,106.466,106.876,2528,8260
01/11/1993,106.516,106.636,105.766,106.096,1728,8179
01/12/1993,106.216,106.486,105.866,106.296,842,8225
01/13/1993,106.466,106.726,105.936,106.016,1141,8386
01/14/1993,105.726,106.286,105.656,106.106,2589,7628
01/15/1993,106.216,106.756,105.846,106.576,3682,6173
01/18/1993,106.416,106.496,105.226,105.426,3140,6392
01/19/1993,105.406,105.766,105.316,105.366,5834,5117
01/20/1993,105.476,105.486,104.986,105.046,2411,5782
01/21/1993,105.156,105.986,105.036,105.726,1960,5780
01/22/1993,105.646,105.766,104.586,104.696,1956,5453
01/25/1993,104.726,104.726,103.476,103.626,2747,4771
01/26/1993,103.636,104.086,103.166,103.786,2595,3209
01/27/1993,103.746,104.536,103.746,104.456,2045,4181
01/28/1993,104.386,104.706,103.916,104.476,858,4366
01/29/1993,104.696,105.786,104.356,105.756,1881,4567
02/01/1993,105.936,107.076,105.906,107.006,1814,4849
02/02/1993,106.986,107.386,106.346,107.216,3789,5457
02/03/1993,107.136,107.916,106.716,107.656,1508,5649
02/04/1993,107.366,108.346,107.226,107.486,1332,5817
02/05/1993,107.936,107.986,106.956,107.526,2510,5061
02/08/1993,107.636,107.646,107.196,107.556,1751,5890
02/09/1993,107.636,107.736,106.936,107.046,1521,6078
02/10/1993,106.986,107.716,106.706,107.576,3583,7900
02/11/1993,107.586,107.736,107.186,107.356,931,7931
02/12/1993,107.336,107.886,106.786,107.776,2772,9047
02/16/1993,107.636,107.636,105.886,106.126,6781,5032
02/17/1993,105.986,106.216,105.636,105.846,1255,4671
02/18/1993,105.896,107.486,105.816,106.166,4182,3842
02/19/1993,105.886,106.416,105.826,106.346,2080,4680
02/22/1993,106.266,106.306,105.366,105.386,1437,4321
02/23/1993,105.536,105.866,105.166,105.626,2216,5015
02/24/1993,105.586,106.336,105.536,106.256,1734,5192
02/25/1993,106.316,106.586,106.036,106.366,1003,5171
02/26/1993,106.316,106.836,106.316,106.806,689,5103
03/01/1993,106.806,106.886,106.516,106.826,481,5085
03/02/1993,106.136,106.306,105.886,106.156,2269,5239
03/03/1993,105.706,106.326,105.706,106.216,516,5275
03/04/1993,105.726,105.936,105.466,105.626,2841,4671
03/05/1993,105.856,107.146,105.816,106.936,4078,4590
03/08/1993,106.656,106.696,106.426,106.636,818,4080
03/09/1993,106.586,107.136,106.586,107.026,1260,3162
03/10/1993,106.946,107.236,106.836,106.926,641,2792
03/11/1993,106.786,107.186,106.676,106.786,269,2516
03/12/1993,106.686,107.066,106.616,106.886,547,4679
03/15/1993,107.116,107.156,106.856,106.856,1111,4350
03/16/1993,106.726,106.856,106.286,106.616,3206,6113
03/17/1993,106.556,106.786,106.556,106.566,971,6110
03/18/1993,106.586,106.586,105.306,105.346,5108,4194
03/19/1993,105.256,105.376,104.506,104.886,5400,5271
03/22/1993,105.506,105.626,104.806,105.006,2023,6392
03/23/1993,105.006,105.106,104.776,104.926,307,6326
03/24/1993,104.756,105.506,104.756,105.476,2149,5365
03/25/1993,105.306,105.786,105.216,105.566,2114,4323
03/26/1993,105.556,105.586,104.776,105.056,1162,4406
03/29/1993,104.856,105.076,104.686,104.806,358,4486
03/30/1993,104.706,105.056,104.386,104.476,2013,5088
03/31/1993,104.496,104.556,103.776,103.846,2339,5200
04/01/1993,103.886,104.186,102.886,102.906,3166,6496
04/02/1993,103.006,103.976,102.556,103.346,1917,6768
04/05/1993,103.156,103.396,102.956,103.036,290,6644
04/06/1993,102.976,103.876,102.976,103.686,1211,6355
04/07/1993,103.636,103.976,103.406,103.776,1800,5296
04/08/1993,103.666,103.676,102.846,103.196,2092,5392
04/12/1993,102.766,102.806,102.246,102.396,3423,6750
04/13/1993,102.356,102.406,101.546,101.756,2295,7002
04/14/1993,101.806,102.396,101.806,102.346,2043,7247
04/15/1993,102.186,102.866,102.076,102.736,2316,6958
04/16/1993,102.736,103.196,102.606,103.106,2463,6811
04/19/1993,102.986,102.986,101.886,101.936,2556,6740
04/20/1993,102.106,102.146,101.246,101.646,2562,6782
04/21/1993,101.756,102.356,101.706,102.066,2032,6600
04/22/1993,101.866,102.556,101.556,101.796,1051,6533
04/23/1993,101.416,101.686,100.606,100.816,2876,6711
04/26/1993,100.546,100.566,99.886,100.006,971,6822
04/27/1993,100.206,101.006,99.966,100.916,2754,6511
04/28/1993,101.336,101.506,100.756,100.816,1130,6462
04/29/1993,100.696,101.056,100.356,100.676,1032,6530
04/30/1993,100.936,101.306,100.626,101.046,2607,6183
05/03/1993,101.026,101.426,100.756,100.766,1380,6486
05/04/1993,100.406,100.756,100.206,100.496,3971,5843
05/05/1993,100.296,100.676,100.266,100.536,601,5748
05/06/1993,100.506,100.776,100.096,100.126,1718,5858
05/07/1993,100.276,100.686,99.826,100.556,3612,5939
05/10/1993,101.026,102.006,100.636,101.946,5100,5735
05/11/1993,102.016,102.146,101.656,101.866,1224,4835
05/12/1993,101.986,102.256,101.806,102.116,954,4865
05/13/1993,102.156,102.306,101.826,102.256,815,4791
05/14/1993,101.886,102.296,101.406,101.456,1369,4801
05/17/1993,101.506,102.126,101.456,101.966,2266,5711
05/18/1993,102.376,102.506,101.916,102.196,2708,5212
05/19/1993,102.006,102.336,101.556,101.926,1480,5401
05/20/1993,101.706,101.976,101.316,101.426,1508,5457
05/21/1993,101.736,102.136,101.426,101.836,1391,5241
05/24/1993,102.506,102.586,101.966,102.146,2025,5919
05/25/1993,102.116,102.216,101.656,101.826,2066,5634
05/26/1993,101.636,101.966,101.436,101.646,2230,5938
05/27/1993,101.326,101.596,100.456,100.696,5177,5420
05/28/1993,100.446,100.646,99.946,100.076,1393,5253
06/01/1993,100.036,100.446,99.956,100.256,541,5180
06/02/1993,100.276,100.646,99.826,100.436,1493,5358
06/03/1993,100.516,100.686,100.406,100.496,555,5288
06/04/1993,100.406,101.956,100.226,101.906,5386,6027
06/07/1993,101.666,101.856,101.336,101.476,507,5151
06/08/1993,101.436,101.596,101.146,101.436,403,5070
06/09/1993,101.586,102.106,101.406,101.856,1547,3891
06/10/1993,101.886,101.956,101.336,101.456,1225,3341
06/11/1993,101.616,101.656,100.866,101.326,2291,3697
06/14/1993,101.036,101.316,100.916,101.226,1632,3491
06/15/1993,101.156,102.236,100.886,102.066,1743,3882
06/16/1993,102.006,102.936,102.006,102.696,3061,5018
06/17/1993,102.636,102.966,102.326,102.646,1835,5661
06/18/1993,102.656,104.106,102.536,103.936,3377,6833
06/21/1993,103.846,104.736,103.786,104.246,2872,7555
06/22/1993,104.216,104.886,104.026,104.646,1603,7751
06/23/1993,104.596,105.066,104.136,104.336,2344,7332
06/24/1993,104.436,105.226,104.186,105.006,2814,7046
06/25/1993,104.956,105.006,104.066,104.486,1209,6630
06/28/1993,104.376,104.856,104.086,104.246,1138,6727
06/29/1993,104.166,104.336,103.596,103.616,3782,6598
06/30/1993,103.746,104.676,103.486,104.526,3537,8177
07/01/1993,104.466,105.006,103.806,104.016,1587,8512
07/02/1993,103.946,104.536,103.386,104.366,1540,8914
07/06/1993,104.366,104.736,104.246,104.616,658,8895
07/07/1993,104.666,104.886,104.136,104.796,1423,9087
07/08/1993,104.666,105.176,104.386,104.776,1505,9367
07/09/1993,104.706,105.906,104.606,105.856,2221,10012
07/12/1993,105.926,106.386,105.756,106.106,2161,9139
07/13/1993,106.066,106.186,105.236,105.276,1661,9257
07/14/1993,105.286,105.876,104.976,105.136,4119,7975
07/15/1993,105.076,105.736,104.956,105.516,2026,7651
07/16/1993,105.516,106.086,105.116,105.196,3713,8429
07/19/1993,105.196,105.316,104.676,104.786,1501,8127
07/20/1993,104.706,105.176,104.416,104.526,2197,7683
07/21/1993,104.396,104.756,104.246,104.496,1244,7416
07/22/1993,104.446,105.036,104.446,104.536,1000,7180
07/23/1993,104.756,105.396,104.736,105.226,1073,7224
07/26/1993,105.186,105.496,105.186,105.386,521,7207
07/27/1993,105.336,105.526,105.216,105.496,2468,7728
07/28/1993,105.486,105.506,104.746,104.896,1982,8202
07/29/1993,104.876,106.286,104.586,106.256,4749,9449
07/30/1993,106.086,106.476,106.006,106.216,3534,11253
08/02/1993,106.436,106.616,104.766,104.946,6572,8972
08/03/1993,104.896,105.266,104.436,104.806,2410,8317
08/04/1993,104.816,104.986,104.616,104.726,803,7738
08/05/1993,104.706,105.266,104.706,104.866,2152,8500
08/06/1993,104.806,105.326,104.306,104.436,3010,7053
08/09/1993,104.536,104.986,104.386,104.706,1686,7638
08/10/1993,104.726,105.766,104.726,105.746,1550,7958
08/11/1993,105.726,105.756,105.266,105.646,713,7898
08/12/1993,105.536,106.086,105.386,105.516,2548,9172
08/13/1993,105.556,105.866,105.286,105.546,615,9202
08/16/1993,105.396,105.396,103.946,104.146,6325,6356
08/17/1993,104.236,104.506,103.996,104.156,821,6127
08/18/1993,104.186,104.286,103.376,103.526,1493,5715
08/19/1993,103.546,104.686,103.286,104.316,2149,5713
08/20/1993,104.106,104.166,103.366,103.526,2092,5329
08/23/1993,103.456,104.196,103.276,103.976,1829,5323
08/24/1993,103.846,104.136,103.636,103.656,361,5327
08/25/1993,103.786,104.586,103.786,104.116,1430,5283
08/26/1993,104.126,104.266,103.256,103.386,1487,5216
08/27/1993,103.496,103.766,103.236,103.356,661,5103
08/30/1993,103.536,103.926,103.536,103.716,1626,5809
08/31/1993,103.756,104.286,103.586,104.076,900,5521
09/02/1993,103.606,103.706,103.136,103.156,3796,3276
09/03/1993,103.196,103.406,101.906,101.976,3171,4178
09/07/1993,101.606,101.906,101.056,101.336,2765,2819
09/08/1993,101.416,101.986,101.416,101.686,2441,2834
09/09/1993,101.706,101.716,100.606,101.006,266,2641
09/10/1993,101.036,101.406,100.526,100.736,651,6571
09/13/1993,100.756,101.346,100.696,101.156,506,6543
09/14/1993,101.066,101.396,100.876,101.196,2803,5345
09/15/1993,101.126,101.276,100.176,100.726,1913,6049
09/16/1993,100.516,101.376,100.296,100.786,972,6008
09/17/1993,100.876,101.476,100.876,101.276,2650,6141
09/20/1993,101.276,101.596,101.076,101.216,370,6146
09/21/1993,101.126,103.076,101.046,102.856,5544,5523
09/22/1993,102.696,102.696,101.896,102.216,1608,5587
09/23/1993,102.216,102.936,102.176,102.636,2595,4476
09/24/1993,102.666,103.276,102.376,102.386,1375,4253
09/27/1993,101.976,102.326,101.936,102.066,1765,4789
09/28/1993,102.086,102.426,101.346,101.626,2333,4496
09/29/1993,101.626,101.836,101.396,101.706,1987,4779
09/30/1993,101.776,102.776,101.776,102.656,3174,4954
10/01/1993,102.536,103.176,102.236,102.496,2016,5224
10/04/1993,103.376,103.426,101.876,102.116,1030,5244
10/05/1993,102.056,102.326,101.656,102.196,2251,5863
10/06/1993,102.176,102.366,101.736,101.956,1888,5343
10/07/1993,101.946,102.166,101.766,102.026,286,5273
10/08/1993,102.026,102.076,101.016,101.216,4730,5688
10/11/1993,101.196,101.426,100.976,101.306,364,5567
10/12/1993,101.256,101.356,100.746,100.886,2298,6900
10/13/1993,100.896,101.526,100.896,101.446,4184,5579
10/14/1993,101.256,102.226,101.206,102.036,2823,5038
10/15/1993,101.936,102.356,101.926,102.196,1328,4595
10/18/1993,102.326,103.226,102.326,103.046,3265,5720
10/19/1993,103.026,103.156,102.676,103.026,949,5515
10/20/1993,103.096,103.376,102.726,102.856,2285,6806
10/21/1993,102.816,103.916,102.816,103.786,3807,7904
10/22/1993,103.736,104.176,103.576,104.076,2721,9061
10/25/1993,103.936,104.476,103.566,104.326,5422,6283
10/26/1993,104.456,104.576,104.006,104.276,2593,7765
10/27/1993,104.126,104.496,104.026,104.346,1921,8918
10/28/1993,104.326,104.976,103.626,103.956,6793,6739
10/29/1993,103.966,104.676,103.876,104.676,1903,7288
11/01/1993,104.656,105.046,104.566,104.726,1280,7216
11/02/1993,104.776,105.076,104.306,104.926,1891,7448
11/03/1993,104.826,104.836,104.316,104.416,907,7415
11/04/1993,104.326,104.736,104.246,104.606,2986,9554
11/05/1993,104.546,104.876,104.046,104.236,2099,9384
11/08/1993,104.186,104.236,103.776,103.976,2445,7765
11/09/1993,104.026,104.826,103.956,104.576,2961,9757
11/10/1993,104.526,104.696,104.126,104.226,876,9551
11/11/1993,104.126,104.496,104.076,104.396,1421,9901
11/12/1993,104.376,104.746,103.596,103.726,3805,9037
11/15/1993,103.866,104.466,103.636,104.286,1487,8927
11/16/1993,104.256,104.976,104.146,104.646,5145,11880
11/17/1993,104.666,104.976,104.296,104.466,3512,9739
11/18/1993,104.546,105.126,104.546,105.006,2486,10406
11/19/1993,104.936,105.536,104.926,105.466,2893,11806
11/22/1993,105.296,105.376,104.736,105.066,3034,9943
11/23/1993,104.936,105.406,104.576,104.926,1958,9280
11/24/1993,104.916,104.936,104.506,104.836,1595,9595
11/26/1993,105.096,105.316,105.096,105.236,295,9580
11/29/1993,105.136,105.416,104.976,105.096,1506,8747
11/30/1993,104.996,105.596,104.936,105.406,2322,9352
12/01/1993,105.426,105.696,105.176,105.606,2038,8814
12/02/1993,105.556,105.706,105.346,105.586,1067,8672
12/03/1993,105.626,105.726,104.926,105.136,2918,7858
12/06/1993,104.946,104.976,103.946,103.986,3417,6117
12/07/1993,103.946,104.356,103.946,104.126,1237,6181
12/08/1993,104.156,104.576,104.066,104.216,1568,4815
12/09/1993,104.266,104.326,104.156,104.326,828,4120
12/10/1993,104.106,104.236,103.806,104.036,1906,4896
12/13/1993,103.966,104.556,103.966,104.526,1145,4574
12/14/1993,104.476,104.896,104.396,104.796,1169,4687
12/15/1993,104.776,105.126,104.776,105.046,2244,5630
12/16/1993,104.896,105.086,104.516,104.666,1143,5747
12/17/1993,104.536,104.726,104.426,104.696,355,5685
12/20/1993,104.706,104.966,104.706,104.776,321,5694
12/21/1993,104.716,104.716,104.476,104.606,482,5691
12/22/1993,104.446,104.566,103.986,104.006,2113,5851
12/23/1993,103.926,104.076,103.476,103.496,1300,5582
12/27/1993,104.236,104.306,103.826,104.146,382,5537
12/28/1993,104.076,104.226,103.886,104.006,329,5555
12/29/1993,104.706,105.476,104.046,105.396,4069,6010
12/30/1993,105.346,105.756,105.096,105.636,2213,6744
12/31/1993,105.656,105.866,105.526,105.806,945,7050
01/03/1994,105.676,106.016,105.506,105.896,3272,9133
01/04/1994,105.726,106.026,105.336,105.446,1400,9328
01/05/1994,105.446,105.656,105.276,105.496,2210,9356
01/06/1994,105.736,105.826,105.126,105.656,4354,10464
01/07/1994,105.566,105.646,104.796,104.876,3205,9384
01/10/1994,104.916,105.326,104.806,105.236,890,9427
01/11/1994,105.246,105.686,105.246,105.446,605,9303
01/12/1994,105.196,105.476,104.936,104.976,815,9409
01/13/1994,105.376,105.746,104.976,105.536,2208,9595
01/14/1994,105.526,105.816,105.376,105.486,2133,9807
01/17/1994,105.576,105.636,105.506,105.636,450,9712
01/18/1994,105.236,105.416,104.986,105.046,3007,9500
01/19/1994,105.096,105.206,104.926,105.156,1123,9380
01/20/1994,105.176,105.376,104.706,104.806,4611,8740
01/21/1994,104.806,105.376,104.486,105.346,3841,8184
01/24/1994,105.476,105.556,105.156,105.226,877,7889
01/25/1994,105.276,105.346,105.056,105.156,2802,8516
01/26/1994,105.036,105.046,104.776,104.796,687,8487
01/27/1994,104.746,104.856,103.676,103.916,7378,7923
01/28/1994,104.096,104.776,103.706,104.726,3445,7762
01/31/1994,104.796,104.826,103.976,104.146,3062,6914
02/01/1994,104.076,104.246,103.596,104.026,2485,6691
02/02/1994,103.946,104.276,103.946,104.026,946,6521
02/03/1994,104.166,104.626,103.826,104.376,1982,6432
02/04/1994,104.476,105.556,103.826,105.346,5665,6494
02/07/1994,105.376,105.376,105.096,105.126,1010,5961
02/08/1994,105.026,105.616,105.026,105.476,3167,7571
02/09/1994,105.476,105.476,105.076,105.266,2403,7361
02/10/1994,105.166,105.486,104.956,105.026,1637,7386
02/11/1994,105.036,105.376,104.866,105.106,1747,7347
02/14/1994,104.746,104.906,103.106,103.186,7128,5770
02/15/1994,103.206,103.936,103.186,103.606,2594,5000
02/16/1994,103.786,103.876,103.256,103.516,2059,4297
02/17/1994,103.486,103.876,103.346,103.506,2272,5192
02/18/1994,103.226,103.446,102.856,102.856,2495,4946
02/22/1994,103.846,103.896,103.426,103.586,1571,4473
02/23/1994,103.466,103.876,103.426,103.686,1341,4214
02/24/1994,103.726,104.296,103.126,103.366,2041,4214
02/25/1994,103.296,103.416,102.706,103.036,1708,4362
02/28/1994,103.016,103.276,102.606,102.846,2129,4947
03/01/1994,102.876,103.326,102.596,103.016,1280,5152
03/02/1994,103.096,103.126,102.356,102.776,1417,5132
03/03/1994,102.956,103.096,102.676,102.776,1126,5068
03/04/1994,102.926,103.636,102.876,103.426,2667,5616
03/07/1994,103.446,103.626,103.266,103.436,2459,4191
03/08/1994,103.416,103.456,103.196,103.286,1597,3096
03/09/1994,103.066,103.176,102.926,103.026,1748,1965
03/10/1994,102.516,102.636,101.816,101.926,772,1670
03/11/1994,102.176,102.236,101.686,102.086,1330,3888
03/14/1994,102.436,102.616,102.246,102.466,2151,4791
03/15/1994,102.536,102.936,102.536,102.786,1159,4730
03/16/1994,102.776,102.846,102.266,102.416,1003,4917
03/17/1994,102.436,102.566,101.936,102.496,1808,4793
03/18/1994,102.596,102.986,102.466,102.836,2596,5102
03/21/1994,102.986,103.156,102.526,102.586,1791,5352
03/22/1994,102.486,102.676,102.056,102.436,3357,4458
03/23/1994,102.456,102.646,102.216,102.256,2287,4778
03/24/1994,102.236,102.476,101.586,101.746,1430,5046
03/25/1994,101.806,101.956,101.416,101.646,898,4843
03/28/1994,101.676,101.916,101.536,101.676,857,5009
03/29/1994,101.586,102.046,101.386,101.916,2403,5568
03/30/1994,101.726,101.986,101.546,101.626,1160,5886
03/31/1994,101.776,101.776,100.886,101.206,1302,5867
04/01/1994,101.476,102.586,101.476,102.466,1812,6153
04/04/1994,102.336,102.816,102.276,102.426,935,6104
04/05/1994,102.546,103.516,102.376,103.436,4694,7147
04/06/1994,103.286,103.436,103.116,103.286,1644,7694
04/07/1994,103.266,103.466,102.916,103.196,2244,8695
04/08/1994,103.286,103.286,102.836,103.146,1424,8562
04/11/1994,102.786,103.036,102.536,102.826,1008,7978
04/12/1994,102.766,103.186,102.736,102.956,1651,7221
04/13/1994,102.956,103.036,102.536,102.556,2676,6101
04/14/1994,102.586,103.036,102.536,102.766,1104,6011
04/15/1994,102.846,103.096,102.676,102.886,976,6372
04/18/1994,102.786,103.266,102.456,102.596,3627,6422
04/19/1994,102.596,102.736,102.166,102.426,1252,6392
04/20/1994,102.426,102.506,101.886,101.896,3338,6190
04/21/1994,101.726,102.136,101.596,101.916,1674,6321
04/22/1994,101.786,102.176,101.736,101.856,1254,6249
04/25/1994,101.496,101.746,101.386,101.526,2688,5413
04/26/1994,101.636,101.636,101.116,101.186,2206,5402
04/28/1994,100.996,101.136,100.236,100.246,2996,5890
04/29/1994,100.306,100.556,99.466,99.896,2510,6584
05/02/1994,100.026,100.146,99.766,99.936,524,6690
05/03/1994,99.866,100.086,99.346,99.416,996,6673
05/04/1994,99.496,100.646,99.376,100.236,2860,5649
05/05/1994,100.286,101.106,100.236,100.806,828,5439
05/06/1994,100.936,101.236,100.486,100.506,1343,5322
05/09/1994,100.676,100.706,100.166,100.266,949,5584
05/10/1994,100.366,101.366,100.366,101.286,2114,5607
05/11/1994,101.216,101.586,100.826,101.126,1829,5404
05/12/1994,100.926,101.286,100.766,100.856,1330,5223
05/13/1994,100.766,101.286,100.736,101.036,830,5020
05/16/1994,101.196,101.286,101.026,101.206,650,5081
05/17/1994,101.156,101.166,100.576,101.146,3120,5436
05/18/1994,101.206,101.206,100.096,100.206,2655,6555
05/19/1994,100.276,100.406,100.086,100.316,1523,6012
05/20/1994,100.306,100.336,99.886,99.936,664,6017
05/23/1994,100.046,100.316,99.766,99.976,2561,6560
05/24/1994,100.036,100.536,100.036,100.516,2131,6251
05/25/1994,100.466,100.536,100.016,100.186,1961,5481
05/26/1994,100.036,100.386,99.886,100.296,1602,5685
05/27/1994,100.206,100.396,99.956,99.986,2170,5934
05/31/1994,100.036,100.336,99.896,100.196,981,5738
06/01/1994,100.196,100.196,99.936,100.146,1534,5072
06/02/1994,100.056,100.636,100.056,100.526,2707,5053
06/03/1994,100.446,101.236,100.446,101.116,3453,5675
06/06/1994,101.166,101.276,100.886,101.086,1268,4898
06/07/1994,100.926,101.036,100.586,100.736,1204,3832
06/08/1994,100.696,100.976,100.696,100.856,1373,2778
06/09/1994,100.746,101.066,100.666,100.716,863,2217
06/10/1994,100.706,100.826,100.456,100.626,2965,3579
06/13/1994,100.556,100.556,99.686,99.766,5114,7382
06/14/1994,99.716,99.846,99.586,99.716,1099,7907
06/15/1994,99.796,99.856,99.276,99.326,2952,9884
06/16/1994,99.536,99.576,99.226,99.446,621,9892
06/17/1994,99.476,99.716,98.336,98.446,3919,12066
06/20/1994,98.496,98.556,97.966,98.086,2269,11353
06/21/1994,98.206,98.396,97.286,97.506,1539,11487
06/22/1994,97.726,98.356,97.686,98.056,2269,12424
06/23/1994,98.256,98.306,97.846,97.996,1025,11872
06/24/1994,97.756,98.556,96.976,97.246,3501,11754
06/27/1994,96.926,97.286,96.626,97.266,1379,11758
06/28/1994,97.186,97.566,96.806,96.956,862,11928
06/29/1994,96.856,97.306,96.666,97.026,2315,10560
06/30/1994,97.136,97.606,96.936,97.116,1239,10571
07/01/1994,97.056,98.146,97.056,97.456,1137,10352
07/05/1994,97.526,97.676,97.056,97.066,1415,11359
07/06/1994,96.906,97.186,96.356,96.856,1320,11831
07/07/1994,96.996,97.406,96.756,96.896,3335,8949
07/08/1994,96.806,97.116,96.116,96.356,1356,9351
07/11/1994,95.996,96.166,94.356,94.786,2442,9847
07/12/1994,94.786,94.906,94.156,94.776,1554,9276
07/13/1994,94.846,95.206,94.496,95.126,2239,9626
07/14/1994,95.216,96.036,95.026,95.956,2587,9784
07/15/1994,95.806,96.186,95.606,95.786,1121,9959
07/18/1994,95.436,95.786,95.356,95.596,1331,10289
07/19/1994,95.646,96.656,95.606,96.526,3745,10092
07/20/1994,96.526,97.056,96.056,96.496,3356,11394
07/21/1994,96.286,97.766,95.966,97.466,7487,7039
07/22/1994,97.526,97.966,97.246,97.756,1517,6811
07/25/1994,97.326,97.426,97.056,97.346,1973,7387
07/26/1994,97.236,97.476,97.106,97.176,1488,8478
07/27/1994,97.036,97.166,96.706,96.886,2871,6839
07/28/1994,96.846,97.806,96.466,97.696,3215,5178
07/29/1994,97.566,97.936,97.106,97.396,2270,6042
08/01/1994,96.686,97.106,96.656,97.026,1045,6046
08/02/1994,97.056,97.456,97.016,97.386,2957,6367
08/03/1994,97.256,97.456,96.866,96.926,1660,7458
08/04/1994,96.826,97.686,96.826,97.546,3508,5784
08/05/1994,97.456,97.806,96.966,97.126,2683,6557
08/08/1994,96.956,97.536,96.916,97.416,2301,6019
08/09/1994,97.286,97.606,97.256,97.296,811,6050
08/10/1994,97.196,97.506,96.956,97.406,3088,6087
08/11/1994,97.496,97.796,96.306,96.566,5066,6559
08/12/1994,96.486,96.716,96.136,96.376,2699,6855
08/15/1994,96.296,96.396,96.166,96.306,1591,7749
08/16/1994,96.406,97.156,95.806,96.516,2841,7261
08/17/1994,96.756,96.836,96.226,96.326,1885,7266
08/18/1994,96.206,96.276,95.586,95.616,1700,8126
08/19/1994,95.736,95.756,95.276,95.426,2647,7371
08/22/1994,95.536,95.556,94.776,94.796,3584,7646
08/23/1994,94.906,95.456,94.866,95.156,1935,6283
08/24/1994,95.006,95.696,95.006,95.606,2268,7231
08/25/1994,95.676,95.906,95.476,95.526,818,7274
08/26/1994,95.516,97.236,95.516,97.006,4516,5276
08/29/1994,97.076,97.756,96.886,96.976,1639,4776
08/30/1994,96.986,97.216,96.736,96.826,711,4550
08/31/1994,96.816,97.206,96.816,97.046,732,4286
09/01/1994,97.106,97.106,96.466,96.706,2544,5011
09/02/1994,96.586,97.096,95.836,95.936,1805,5223
09/06/1994,95.786,95.926,95.286,95.326,2003,6453
09/07/1994,95.616,96.006,95.536,95.766,948,6423
09/08/1994,95.796,96.206,95.686,96.046,1239,7113
09/09/1994,96.076,96.276,95.106,95.276,2083,7690
09/12/1994,95.206,95.356,95.056,95.146,654,7125
09/13/1994,95.176,95.486,94.856,95.036,651,6880
09/14/1994,94.996,95.236,94.896,95.156,3349,3684
09/15/1994,95.256,95.386,95.226,95.236,169,3546
09/16/1994,95.356,95.396,94.396,94.876,5854,3872
09/19/1994,94.896,95.476,94.856,95.186,1243,3901
09/20/1994,95.146,95.386,94.926,95.056,921,3711
09/21/1994,94.926,95.046,94.696,94.776,1842,4570
09/22/1994,94.866,95.066,94.846,94.926,364,4598
09/23/1994,94.876,94.976,94.566,94.806,753,4891
09/26/1994,94.946,95.346,94.946,95.246,1653,4832
09/27/1994,95.086,95.126,94.396,94.626,2826,6138
09/28/1994,94.546,95.226,94.546,95.046,1389,5598
09/29/1994,94.996,94.996,94.776,94.886,742,5779
09/30/1994,94.866,95.366,94.796,95.056,3368,4771
10/03/1994,94.956,95.606,94.916,95.266,3251,4768
10/04/1994,95.186,95.196,94.876,94.916,1788,5345
10/05/1994,94.846,94.926,94.656,94.816,1034,5775
10/06/1994,94.836,94.916,94.676,94.786,637,5868
10/07/1994,94.746,95.216,94.346,95.066,3756,6199
10/10/1994,95.116,95.246,94.886,94.936,844,5929
10/11/1994,95.086,95.286,94.986,95.036,3633,5092
10/12/1994,95.026,95.026,94.766,94.776,1973,4551
10/13/1994,94.786,95.076,94.436,94.496,2672,5740
10/14/1994,94.116,94.186,93.696,93.826,3302,6884
10/17/1994,93.946,93.976,92.666,92.906,1802,7521
10/18/1994,93.046,93.196,92.886,93.026,1148,7520
10/19/1994,92.996,93.196,92.686,92.806,816,7249
10/20/1994,92.786,92.956,92.326,92.466,1463,7537
10/21/1994,92.416,92.926,92.286,92.746,2309,6142
10/24/1994,92.816,92.916,92.386,92.416,1007,6426
10/25/1994,92.246,92.586,91.996,92.336,2056,6704
10/26/1994,92.406,92.666,92.276,92.306,742,6770
10/27/1994,92.296,92.576,92.296,92.546,1687,6695
10/28/1994,92.656,93.466,92.296,93.176,5069,6846
10/31/1994,93.276,93.276,92.666,92.826,1111,6956
11/01/1994,92.656,92.846,92.426,92.596,1630,6480
11/02/1994,92.366,93.896,92.286,93.546,4398,6154
11/03/1994,93.526,94.046,93.346,93.696,2309,6822
11/04/1994,93.626,94.196,93.526,93.566,2761,7643
11/07/1994,93.376,93.676,93.376,93.636,360,7556
11/08/1994,93.446,93.466,93.096,93.286,2826,6657
11/09/1994,93.166,94.336,93.056,94.216,3238,7532
11/10/1994,94.056,94.546,93.966,94.266,2932,8589
11/11/1994,94.106,94.326,94.026,94.226,609,8329
11/14/1994,94.326,94.946,94.326,94.906,4549,5914
11/15/1994,94.826,95.446,94.666,95.426,3055,5150
11/16/1994,95.436,95.626,95.096,95.216,1393,4670
11/17/1994,95.126,95.196,94.896,95.116,863,4388
11/18/1994,95.296,95.686,95.166,95.506,2441,5413
11/21/1994,95.436,95.776,95.426,95.536,742,5736
11/22/1994,95.376,95.706,95.226,95.666,948,5759
11/23/1994,95.326,95.546,95.136,95.506,952,5687
11/25/1994,95.666,95.926,95.646,95.866,651,6102
11/28/1994,95.916,96.106,95.916,96.076,1535,6057
11/29/1994,95.836,96.336,95.806,96.266,3293,6647
11/30/1994,96.206,96.326,96.026,96.236,1198,6785
12/01/1994,96.116,96.506,96.026,96.366,1006,6858
12/02/1994,96.376,96.786,96.376,96.626,1564,6264
12/05/1994,96.586,96.596,96.296,96.406,2346,5239
12/06/1994,96.356,96.566,96.216,96.436,1435,5115
12/07/1994,96.396,96.546,96.116,96.286,2120,4411
12/08/1994,96.196,96.816,96.196,96.746,917,4396
12/09/1994,96.676,96.946,96.646,96.666,1670,3475
12/12/1994,96.696,96.826,96.516,96.556,2065,2082
12/13/1994,96.536,96.796,96.396,96.596,409,1681
12/14/1994,96.676,96.696,96.506,96.506,278,1557
12/15/1994,96.486,96.656,96.486,96.546,519,1423
12/16/1994,96.496,96.646,96.466,96.646,351,5117
12/19/1994,96.686,96.856,96.656,96.746,301,5129
12/20/1994,96.686,96.686,96.536,96.586,1122,4881
12/21/1994,96.656,97.246,96.436,97.096,3595,5367
12/22/1994,97.126,97.216,96.876,96.886,216,5429
12/23/1994,96.796,97.056,96.766,96.936,223,5411
12/27/1994,96.966,96.996,96.896,96.906,145,5417
12/28/1994,96.916,96.966,94.906,95.406,3783,3884
12/29/1994,95.656,96.386,95.656,95.996,1392,3533
12/30/1994,95.966,95.966,95.576,95.606,221,3222
01/03/1995,96.186,96.186,95.876,96.126,1336,3523
01/04/1995,96.166,96.446,96.106,96.266,1231,3700
01/05/1995,96.116,96.116,95.846,95.956,1657,3869
01/06/1995,95.926,96.706,95.876,96.626,2110,4054
01/09/1995,96.506,96.556,95.166,95.346,3558,4932
01/10/1995,95.436,95.766,95.316,95.446,1175,4497
01/11/1995,95.466,95.636,95.326,95.406,787,4647
01/12/1995,95.476,95.646,94.966,95.106,3261,3963
01/13/1995,95.086,95.516,95.036,95.166,2576,3363
01/16/1995,95.066,95.286,94.816,94.986,1199,3547
01/17/1995,95.116,95.396,95.016,95.296,868,3578
01/18/1995,95.216,95.606,95.016,95.456,2163,3887
01/19/1995,95.316,95.466,94.316,94.506,2472,3105
01/20/1995,94.526,94.656,94.176,94.376,1376,3126
01/23/1995,94.446,94.636,94.246,94.356,643,3200
01/24/1995,94.466,94.536,94.166,94.416,1280,3645
01/25/1995,94.326,94.786,94.056,94.606,2621,3141
01/26/1995,94.536,94.686,94.366,94.586,659,3054
01/27/1995,94.606,94.876,94.296,94.586,1833,3626
01/30/1995,94.466,94.536,93.866,94.096,3659,2862
01/31/1995,94.076,95.196,94.016,94.946,2424,2740
02/01/1995,94.896,95.026,94.466,94.686,872,3057
02/02/1995,94.596,94.836,94.506,94.676,1283,3726
02/03/1995,94.686,95.356,94.596,95.146,2454,3364
02/06/1995,95.166,95.396,95.016,95.126,1453,3763
02/07/1995,95.066,95.466,95.016,95.426,1749,4153
02/08/1995,95.326,95.376,95.056,95.196,1104,4135
02/09/1995,95.026,95.176,94.916,95.056,774,4150
02/10/1995,94.986,95.366,94.616,94.716,2698,4147
02/13/1995,94.586,94.786,94.546,94.736,767,4204
02/14/1995,94.736,94.856,94.146,94.266,3276,4236
02/15/1995,94.236,94.586,94.186,94.316,1155,4015
02/16/1995,94.326,94.326,93.456,93.536,2464,3819
02/17/1995,93.566,93.616,93.116,93.356,1137,4012
02/21/1995,93.126,93.396,92.916,93.026,1418,4114
02/22/1995,92.756,93.326,92.636,92.866,1242,4609
02/23/1995,92.906,93.086,92.666,92.696,1147,5036
02/24/1995,92.736,93.356,92.636,92.766,1372,5171
02/27/1995,92.866,93.186,92.686,93.176,2105,4368
02/28/1995,93.036,93.156,92.706,92.836,923,4128
03/01/1995,92.796,93.056,92.756,92.946,701,3856
03/02/1995,92.856,92.986,91.476,91.926,2089,4466
03/03/1995,91.886,92.416,91.066,91.216,1424,4449
03/06/1995,90.016,90.566,89.546,90.456,1056,3866
03/07/1995,90.426,90.586,88.516,88.896,2465,2501
03/08/1995,89.266,90.666,88.666,90.206,393,2296
03/09/1995,89.956,90.196,89.466,89.936,488,2158
03/10/1995,90.546,91.396,90.296,91.216,4545,3484
03/13/1995,90.726,90.896,90.516,90.726,1812,4195
03/14/1995,90.826,91.146,90.596,90.916,1556,3729
03/15/1995,90.786,90.846,89.796,90.046,1170,3713
03/16/1995,90.386,90.696,89.346,90.436,856,3589
03/17/1995,90.296,90.636,89.986,90.326,288,3581
03/20/1995,90.056,90.926,90.056,90.796,555,3624
03/21/1995,90.706,90.996,90.096,90.566,1587,3727
03/22/1995,90.646,90.716,90.166,90.306,1350,3640
03/23/1995,90.296,90.616,90.046,90.376,2169,4483
03/24/1995,90.426,91.096,90.266,90.816,2624,4545
03/27/1995,90.696,90.796,90.026,90.296,2521,4110
03/28/1995,90.226,90.236,89.446,89.566,1738,4152
03/29/1995,89.566,89.606,89.046,89.326,922,4199
03/30/1995,89.306,90.846,89.156,90.516,1618,4320
03/31/1995,90.246,90.356,88.396,88.726,2695,5471
04/03/1995,89.146,89.146,88.516,88.706,832,5608
04/04/1995,88.496,89.376,88.496,88.886,2072,4623
04/05/1995,88.996,89.196,88.446,88.506,1463,4695
04/06/1995,88.676,88.816,88.186,88.546,597,4829
04/07/1995,88.566,88.796,88.116,88.266,2119,4177
04/10/1995,88.846,89.966,88.566,89.416,2509,4598
04/11/1995,89.446,89.596,89.066,89.226,934,4798
04/12/1995,89.156,89.526,89.136,89.146,1791,4799
04/13/1995,89.166,89.206,88.456,88.516,1182,5108
04/17/1995,88.156,88.346,87.436,87.536,1874,5964
04/18/1995,87.676,87.746,86.926,87.076,1710,6485
04/19/1995,86.936,88.446,86.786,88.046,2185,6602
04/20/1995,88.056,89.046,87.996,88.796,3420,5123
04/21/1995,88.766,88.976,88.176,88.186,2130,4347
04/24/1995,87.896,88.696,87.596,88.436,652,4314
04/25/1995,88.276,88.366,87.376,87.796,1876,4402
04/26/1995,87.596,88.846,87.596,88.116,1282,4494
04/27/1995,88.076,88.296,87.896,88.146,640,4532
04/28/1995,88.226,88.956,88.096,88.566,1432,4558
05/01/1995,88.716,88.786,88.326,88.546,740,4565
05/02/1995,88.516,88.536,87.996,88.246,1590,4767
05/03/1995,88.186,88.196,87.876,88.056,761,4974
05/04/1995,87.956,88.166,87.666,87.996,742,5210
05/05/1995,87.926,88.246,87.566,88.036,2222,4273
05/08/1995,87.826,87.826,87.296,87.516,834,4599
05/09/1995,87.466,88.206,87.356,88.066,982,4826
05/10/1995,87.936,88.546,87.866,88.246,3339,3945
05/11/1995,88.386,90.546,88.386,90.276,6799,5230
05/12/1995,90.266,91.246,90.266,90.806,2214,5269
05/15/1995,91.096,91.146,90.306,90.416,1163,5082
05/16/1995,90.276,91.096,89.916,90.606,1590,5197
05/17/1995,90.606,90.956,90.276,90.936,1463,5992
05/18/1995,90.966,91.846,90.336,90.696,2336,6645
05/19/1995,90.546,91.136,90.476,91.026,1048,6751
05/22/1995,90.886,91.396,90.716,90.926,910,6898
05/23/1995,90.866,91.386,90.726,91.186,2005,6296
05/24/1995,91.206,91.266,90.646,90.886,1013,6571
05/25/1995,90.716,90.756,88.696,88.796,4729,5307
05/26/1995,88.936,88.936,87.676,87.746,2973,4630
05/30/1995,88.036,88.426,88.016,88.176,956,4448
05/31/1995,88.236,89.746,87.956,89.316,1683,4652
06/01/1995,89.446,90.346,88.866,89.276,1136,4668
06/02/1995,89.146,89.846,88.286,89.206,1487,4825
06/05/1995,88.966,89.346,88.736,89.036,1104,4913
06/06/1995,89.126,89.556,89.056,89.276,714,4691
06/07/1995,89.216,89.246,88.926,89.066,764,4817
06/08/1995,89.436,89.646,88.796,88.986,2153,3898
06/09/1995,89.036,89.106,88.526,88.906,856,3995
06/12/1995,88.926,89.096,88.746,88.976,492,4111
06/13/1995,88.706,89.206,88.706,89.186,1121,3284
06/14/1995,89.206,89.246,88.556,88.646,297,3071
06/15/1995,88.606,89.356,88.456,89.056,1454,2306
06/16/1995,89.056,89.176,88.636,88.766,1295,2501
06/19/1995,88.566,89.026,88.356,88.796,1168,2994
06/20/1995,88.646,88.706,88.306,88.376,1848,3764
06/21/1995,88.276,88.446,87.866,88.116,2056,4391
06/22/1995,88.006,88.886,87.916,88.616,2371,3203
06/23/1995,88.466,88.626,87.886,88.016,1606,3722
06/26/1995,88.106,88.586,88.106,88.286,647,3699
06/27/1995,88.306,88.506,87.966,88.166,306,3689
06/28/1995,88.016,89.406,87.996,88.916,1708,3936
06/29/1995,88.886,88.886,87.806,88.026,2061,3999
06/30/1995,88.096,88.506,88.056,88.136,544,3928
07/03/1995,88.096,88.146,87.856,87.976,2,3963
07/05/1995,88.006,88.196,87.906,87.916,295,3965
07/06/1995,87.906,88.156,87.806,87.866,1608,5063
07/07/1995,87.956,89.156,87.956,88.436,1820,4833
07/10/1995,88.406,88.726,88.406,88.466,287,4734
07/11/1995,88.556,88.976,88.556,88.856,826,4881
07/12/1995,88.996,89.076,88.756,88.836,595,4856
07/13/1995,88.846,89.306,88.166,88.436,1888,4905
07/14/1995,88.506,88.706,88.306,88.446,335,4666
07/17/1995,88.626,88.976,88.626,88.716,1060,4527
07/18/1995,88.776,88.776,88.336,88.366,1705,5262
07/19/1995,88.536,88.556,87.556,87.916,4119,7140
07/20/1995,87.906,88.386,87.876,88.136,1276,6757
07/21/1995,88.316,88.556,88.266,88.306,604,6443
07/24/1995,88.506,88.566,88.006,88.126,1024,5688
07/25/1995,88.126,88.566,88.056,88.456,1819,4661
07/26/1995,88.506,88.526,87.986,88.056,1106,4684
07/27/1995,88.106,88.236,87.806,87.976,886,4506
07/28/1995,87.956,88.286,87.676,87.946,2013,5321
07/31/1995,87.946,88.186,87.806,88.096,1361,5049
08/01/1995,88.116,88.186,87.466,87.646,2414,5152
08/02/1995,87.716,89.106,87.646,88.726,5026,5779
08/03/1995,88.686,88.686,88.156,88.436,1606,5266
08/04/1995,88.456,88.856,88.386,88.586,783,5218
08/07/1995,88.656,89.146,88.566,89.076,2359,6358
08/08/1995,89.036,89.376,89.016,89.136,1709,6239
08/09/1995,89.106,89.286,89.066,89.186,772,6546
08/10/1995,89.156,90.006,89.156,89.656,2222,7479
08/11/1995,89.816,90.716,89.816,90.706,3808,8288
08/14/1995,90.986,91.006,90.366,90.596,2292,6905
08/15/1995,90.466,92.596,90.406,92.476,2744,7044
08/16/1995,93.036,93.056,92.306,92.686,2710,7431
08/17/1995,92.716,93.096,91.956,92.216,2317,6197
08/18/1995,92.506,92.856,92.126,92.496,821,6401
08/21/1995,92.726,92.726,92.166,92.496,767,6325
08/22/1995,92.656,92.906,92.356,92.776,793,6588
08/23/1995,92.846,92.856,92.306,92.556,1363,5870
08/24/1995,92.516,93.166,92.206,92.266,1143,6087
08/25/1995,92.436,92.556,92.016,92.156,870,6379
08/28/1995,92.026,92.056,91.626,92.006,953,6027
08/29/1995,92.096,92.646,92.016,92.506,1925,7220
08/30/1995,92.596,92.806,92.406,92.516,734,6781
08/31/1995,92.676,92.676,91.886,92.016,1055,6727
09/01/1995,92.016,92.456,91.816,91.906,1064,6611
09/05/1995,92.106,92.166,91.806,91.956,735,5667
09/06/1995,92.186,92.716,92.186,92.536,873,6938
09/07/1995,92.776,92.806,92.286,92.636,1444,6508
09/08/1995,92.486,93.056,92.436,92.446,1477,5837
09/11/1995,92.156,92.466,92.056,92.456,2202,3753
09/12/1995,92.606,92.686,92.316,92.426,2053,2722
09/13/1995,92.526,93.636,92.526,93.466,1442,2237
09/14/1995,93.256,93.456,93.206,93.256,209,1941
09/15/1995,93.386,93.776,93.176,93.386,2610,9336
09/18/1995,93.696,93.696,92.946,92.966,2412,7940
09/19/1995,93.166,93.446,92.926,93.406,812,7583
09/20/1995,93.236,93.266,92.136,92.366,4044,6393
09/21/1995,92.306,92.306,89.486,90.066,5634,4733
09/22/1995,90.296,90.796,90.006,90.616,1337,4495
09/25/1995,91.156,91.176,90.506,90.966,1406,4791
09/26/1995,90.786,91.346,90.786,91.046,1181,4921
09/27/1995,91.046,91.066,90.346,90.596,986,4568
09/28/1995,90.616,90.656,90.276,90.426,1436,4996
09/29/1995,90.366,90.716,89.766,90.646,1933,6028
10/02/1995,90.766,90.826,90.466,90.636,2141,4994
10/03/1995,90.636,91.206,90.516,90.886,2713,5131
10/04/1995,91.136,91.306,90.626,90.886,418,5306
10/05/1995,90.856,90.956,90.216,90.316,1036,5207
10/06/1995,90.416,90.996,90.256,90.636,1727,5782
10/09/1995,90.636,90.666,90.086,90.356,700,5711
10/10/1995,90.226,90.756,90.226,90.526,689,5359
10/11/1995,90.466,90.936,90.396,90.766,663,5223
10/12/1995,90.856,90.856,90.226,90.396,1859,4081
10/13/1995,90.336,90.906,90.286,90.706,811,3792
10/16/1995,90.576,90.606,90.316,90.496,1107,3740
10/17/1995,90.516,90.636,90.126,90.206,2853,4737
10/18/1995,90.186,90.936,90.006,90.656,1370,4922
10/19/1995,90.616,90.616,89.906,90.066,2228,5818
10/20/1995,90.056,90.276,89.656,89.856,965,5826
10/23/1995,89.406,89.706,89.256,89.536,1936,6052
10/24/1995,89.606,89.986,89.486,89.686,767,5842
10/25/1995,89.766,90.046,89.556,89.736,850,6130
10/26/1995,89.756,90.706,89.506,89.596,2959,7021
10/27/1995,89.706,90.196,89.356,90.116,2491,8145
10/30/1995,90.166,90.306,89.866,90.096,736,8131
10/31/1995,89.956,90.226,89.836,89.926,1939,6696
11/01/1995,89.966,90.476,89.966,90.296,1009,6892
11/02/1995,90.506,90.606,90.306,90.606,1272,6950
11/03/1995,90.556,90.736,90.176,90.406,1940,7698
11/06/1995,90.286,90.396,90.066,90.306,1848,7279
11/07/1995,90.206,90.456,90.176,90.366,1742,6160
11/08/1995,90.386,90.446,90.036,90.376,2192,5334
11/09/1995,90.366,90.576,89.486,89.676,4559,4311
11/10/1995,89.856,90.156,89.636,90.136,854,4250
11/13/1995,90.076,90.616,89.766,90.426,1978,4413
11/14/1995,90.326,90.516,90.086,90.266,1536,4125
11/15/1995,90.106,90.106,89.676,89.926,1520,4394
11/16/1995,89.966,90.266,89.856,90.076,1583,4080
11/17/1995,89.996,90.166,89.776,90.086,557,4017
11/20/1995,90.306,90.826,89.726,89.876,2752,4537
11/21/1995,89.906,90.096,89.856,89.906,1095,4165
11/22/1995,89.916,90.206,89.606,89.746,1398,4239
11/24/1995,89.956,90.266,89.956,90.256,538,4014
11/27/1995,90.276,90.946,90.156,90.796,3360,4725
11/28/1995,90.796,90.986,90.556,90.806,2132,4560
11/29/1995,90.716,91.206,90.656,91.026,1050,4584
11/30/1995,91.016,91.646,90.756,91.576,3147,5237
12/01/1995,91.436,91.666,91.256,91.496,898,5157
12/04/1995,91.326,91.356,90.956,91.296,1084,5750
12/05/1995,91.236,91.356,90.856,90.876,1373,5130
12/06/1995,90.786,91.296,90.676,91.146,1184,4768
12/07/1995,91.276,91.556,91.016,91.506,1344,4973
12/08/1995,91.406,91.806,91.236,91.466,1963,4316
12/11/1995,91.386,91.496,91.276,91.456,939,3297
12/12/1995,91.546,91.756,91.466,91.676,904,2515
12/13/1995,91.776,91.816,91.646,91.656,744,1877
12/14/1995,91.586,91.706,90.936,91.126,366,1702
12/15/1995,91.106,91.416,91.106,91.326,876,5962
12/18/1995,91.206,91.206,90.746,90.786,2481,5418
12/19/1995,90.816,91.276,90.816,91.276,902,5418
12/20/1995,91.336,91.336,91.086,91.146,701,5418
12/21/1995,91.076,91.126,90.916,90.926,492,5338
12/22/1995,90.986,91.386,90.796,90.816,1663,5477
12/26/1995,90.886,90.996,90.546,90.626,782,5251
12/27/1995,90.636,90.906,90.566,90.746,1373,4802
12/28/1995,90.606,91.206,90.566,90.936,681,5243
12/29/1995,90.926,90.956,90.666,90.916,924,5409
01/02/1996,90.856,90.926,90.596,90.846,2286,5299
01/03/1996,90.846,91.366,90.836,91.306,3703,7814
01/04/1996,91.186,92.066,91.186,91.456,5281,9897
01/05/1996,91.326,91.506,90.936,91.206,5281,9897
01/08/1996,91.436,91.506,91.226,91.316,1132,7799
01/09/1996,91.126,91.516,91.086,91.256,2759,8731
01/10/1996,90.886,91.296,90.886,90.996,2158,7547
01/11/1996,91.016,91.346,90.966,91.276,1486,7458
01/12/1996,91.266,91.506,91.016,91.226,2668,7659
01/15/1996,91.366,91.486,91.286,91.436,1305,7220
01/16/1996,91.586,92.166,91.586,92.156,3089,8475
01/17/1996,92.306,92.486,92.036,92.416,2845,10110
01/18/1996,92.366,92.626,92.236,92.556,1497,10893
01/19/1996,92.586,92.996,92.586,92.886,1322,10605
01/22/1996,92.856,93.156,92.736,92.876,1928,9910
01/23/1996,92.866,93.076,92.696,92.936,1654,10705
01/24/1996,93.046,93.376,93.006,93.286,2003,11931
01/25/1996,93.266,93.686,92.936,93.576,2667,11414
01/26/1996,93.576,93.856,93.466,93.756,1521,12175
01/29/1996,93.836,93.836,93.416,93.496,1469,11497
01/30/1996,93.356,93.806,93.356,93.716,1010,11747
01/31/1996,93.686,93.796,93.416,93.516,806,12094
02/01/1996,93.276,93.706,93.136,93.346,960,12051
02/02/1996,93.406,93.586,93.036,93.056,2442,11151
02/05/1996,92.816,92.926,92.126,92.346,3704,8999
02/06/1996,92.426,92.686,92.426,92.516,1083,9357
02/07/1996,92.366,92.936,92.286,92.726,2160,7978
02/08/1996,92.786,93.036,92.716,92.846,1370,7536
02/09/1996,92.856,93.066,92.646,92.966,2064,6850
02/12/1996,92.936,92.956,92.696,92.856,1898,7136
02/13/1996,92.896,92.946,92.766,92.846,593,7108
02/14/1996,92.656,92.816,92.486,92.516,939,7193
02/15/1996,92.606,92.796,92.466,92.526,1473,7096
02/16/1996,92.626,92.666,92.016,92.156,305,6489
02/20/1996,91.606,92.286,91.606,91.836,1469,5973
02/21/1996,91.946,92.066,91.706,91.736,2833,4658
02/22/1996,91.956,92.006,91.626,91.696,1013,4604
02/23/1996,91.616,91.986,91.306,91.486,2031,4703
02/26/1996,91.506,91.616,91.386,91.556,1478,5051
02/27/1996,91.666,91.736,91.366,91.486,2072,5717
02/28/1996,91.516,92.126,91.516,92.056,1902,6293
02/29/1996,92.256,92.456,92.096,92.406,1736,6342
03/01/1996,92.276,92.766,92.276,92.646,2503,6621
03/04/1996,92.536,92.556,92.286,92.496,666,6452
03/05/1996,92.556,92.686,92.416,92.476,1957,5712
03/06/1996,92.446,92.626,92.446,92.576,574,5783
03/07/1996,92.866,92.936,92.486,92.496,1894,4975
03/08/1996,92.586,93.256,92.186,93.006,2836,5369
03/11/1996,93.076,93.076,92.586,92.706,1340,4222
03/12/1996,92.786,92.886,92.386,92.396,814,3645
03/13/1996,92.456,92.476,92.236,92.326,774,2995
03/14/1996,92.356,92.546,92.306,92.446,968,2162
03/15/1996,92.486,92.666,92.106,92.306,2983,6249
03/18/1996,92.426,92.516,92.326,92.386,1455,7255
03/19/1996,92.516,92.586,92.256,92.276,852,7530
03/20/1996,92.306,92.436,92.146,92.236,2572,5998
03/21/1996,92.286,92.636,92.286,92.556,1061,6194
03/22/1996,92.606,92.776,92.416,92.536,4680,4480
03/25/1996,92.406,92.606,92.326,92.536,1614,4828
03/26/1996,92.576,92.636,92.426,92.616,740,4977
03/27/1996,92.636,92.986,92.586,92.846,2598,5349
03/28/1996,92.866,92.966,92.276,92.376,4836,5763
03/29/1996,92.436,92.606,92.096,92.526,2270,5810
04/01/1996,92.636,92.826,92.626,92.766,1183,5971
04/02/1996,92.696,92.746,92.566,92.716,505,6021
04/03/1996,92.716,92.886,92.636,92.746,1016,6100
04/04/1996,92.636,92.666,92.446,92.516,1587,6249
04/05/1996,92.586,92.806,92.486,92.676,1764,6794
04/08/1996,92.426,92.656,92.276,92.656,6837,7490
04/09/1996,92.686,93.406,92.646,93.336,9609,11144
04/10/1996,93.336,93.816,93.306,93.396,1708,11801
04/11/1996,93.416,93.646,93.326,93.536,2381,10629
04/12/1996,93.676,93.716,93.416,93.616,840,10474
04/15/1996,93.896,94.016,93.726,93.986,2902,11008
04/16/1996,93.836,93.916,93.706,93.826,686,10979
04/17/1996,93.826,93.886,93.636,93.746,1024,11667
04/18/1996,93.606,93.866,92.986,93.256,4814,9497
04/19/1996,93.376,93.716,93.196,93.696,2058,10094
04/22/1996,93.966,93.966,93.596,93.666,736,10359
04/23/1996,93.656,93.806,93.546,93.736,1383,10038
04/24/1996,93.826,93.906,93.736,93.746,907,10183
04/25/1996,93.806,94.386,93.806,94.306,3737,12357
04/26/1996,94.226,94.336,93.706,93.916,1969,11460
04/29/1996,93.886,93.956,93.336,93.856,2091,11011
04/30/1996,93.886,94.286,93.776,94.066,4777,9588
05/01/1996,94.076,94.456,94.076,94.376,1564,9470
05/02/1996,94.416,94.486,93.926,94.006,923,9095
05/03/1996,94.056,94.086,93.736,93.946,1115,8626
05/06/1996,93.936,93.976,93.836,93.866,909,9055
05/07/1996,93.806,93.876,93.676,93.866,830,8933
05/08/1996,93.986,94.026,93.436,93.606,3561,7454
05/09/1996,93.486,93.706,93.446,93.606,344,7318
05/10/1996,93.636,94.076,93.426,94.006,2581,8838
05/13/1996,94.016,94.186,93.946,94.056,2032,7584
05/14/1996,94.036,94.336,94.026,94.216,1335,8609
05/15/1996,94.076,94.376,94.076,94.336,1304,8565
05/16/1996,94.286,94.496,94.206,94.286,1238,8437
05/17/1996,94.086,94.336,93.916,94.326,1172,8301
05/20/1996,94.286,94.536,94.286,94.426,1825,8245
05/21/1996,94.306,94.806,94.276,94.756,3191,9766
05/22/1996,94.686,94.796,94.546,94.786,347,9656
05/23/1996,94.766,94.886,94.566,94.706,326,9604
05/24/1996,94.676,94.936,94.606,94.926,829,9604
05/28/1996,94.786,95.136,94.786,95.086,1332,10956
05/29/1996,95.046,95.086,94.336,94.396,1650,10380
05/30/1996,94.416,94.416,93.976,94.356,3223,9058
05/31/1996,94.456,94.486,93.696,93.886,2100,8945
06/03/1996,94.026,94.026,94.026,94.026,1941,7470
06/04/1996,93.976,94.336,93.956,94.126,3130,5820
06/05/1996,94.156,94.356,94.076,94.216,1082,5843
06/06/1996,94.256,94.386,94.016,94.256,2944,5610
06/07/1996,94.256,94.546,93.956,94.546,2195,4486
06/10/1996,94.556,94.636,94.416,94.486,469,4250
06/11/1996,94.496,94.616,94.316,94.546,1398,3222
06/12/1996,94.586,94.586,94.386,94.446,741,2728
06/13/1996,94.366,94.566,94.116,94.166,462,2340
06/14/1996,94.136,94.246,93.686,94.206,3810,4863
06/17/1996,94.006,94.076,93.746,93.936,1643,5695
06/18/1996,94.016,94.016,93.406,93.446,3418,5965
06/19/1996,93.536,93.816,93.486,93.706,3726,4978
06/20/1996,93.796,93.936,93.746,93.866,1132,5126
06/21/1996,93.996,94.446,93.996,94.426,2826,4431
06/24/1996,94.236,94.446,94.126,94.146,1384,4475
06/25/1996,94.196,94.296,94.066,94.106,1460,5051
06/26/1996,94.006,94.236,93.906,94.026,1354,4886
06/27/1996,94.026,94.076,93.646,93.656,3700,5704
06/28/1996,93.746,94.046,93.706,93.896,472,5900
07/01/1996,93.896,93.926,93.846,93.876,184,5882
07/02/1996,93.996,94.106,93.996,94.036,164,5865
07/03/1996,93.976,94.206,93.766,93.816,4300,5865
07/05/1996,93.966,94.446,93.966,94.246,4301,6200
07/08/1996,94.226,94.406,94.226,94.246,397,5682
07/09/1996,94.176,94.226,94.066,94.166,1046,5783
07/10/1996,94.196,94.226,94.106,94.136,215,5749
07/11/1996,94.296,94.296,93.846,93.986,2612,4573
07/12/1996,93.966,94.256,93.846,94.176,908,4621
07/15/1996,94.176,94.266,93.876,93.896,1869,5088
07/16/1996,93.776,93.836,91.896,92.516,8015,7573
07/17/1996,92.606,93.046,92.436,92.636,1156,7697
07/18/1996,92.796,93.036,92.486,92.856,2015,7982
07/19/1996,92.906,92.956,92.506,92.626,705,7696
07/22/1996,92.866,92.886,92.286,92.466,1858,7119
07/23/1996,92.316,92.746,92.246,92.616,1869,7798
07/24/1996,92.606,92.836,92.386,92.726,1907,8031
07/25/1996,92.736,92.746,92.056,92.336,1229,8154
07/26/1996,92.336,92.736,92.326,92.596,2910,8044
07/29/1996,92.586,92.596,92.426,92.436,1506,7607
07/30/1996,92.486,92.616,92.306,92.316,3001,7638
07/31/1996,92.306,92.306,91.746,92.006,3136,7340
08/01/1996,92.046,92.266,91.926,92.206,1963,8101
08/02/1996,92.246,92.526,92.226,92.286,1743,7903
08/05/1996,92.266,92.566,92.096,92.436,811,7614
08/06/1996,92.346,92.766,92.346,92.636,1600,6912
08/07/1996,92.626,92.826,92.596,92.716,1539,7452
08/08/1996,92.696,92.866,92.626,92.686,808,7768
08/09/1996,92.626,92.636,92.496,92.586,1938,8510
08/12/1996,92.446,92.536,92.356,92.506,610,7991
08/13/1996,92.446,92.506,92.366,92.386,159,7919
08/14/1996,92.576,92.876,92.536,92.846,2611,8325
08/15/1996,92.946,92.986,92.646,92.816,929,8584
08/16/1996,92.736,93.076,92.716,92.936,4187,8078
08/19/1996,92.906,92.966,92.796,92.846,695,8160
08/20/1996,92.886,93.016,92.816,92.876,1764,7411
08/21/1996,92.746,92.856,92.586,92.696,1334,6581
08/22/1996,92.676,93.186,92.676,92.926,1484,6860
08/23/1996,92.896,92.926,92.186,92.346,4793,7224
08/26/1996,92.316,92.436,92.266,92.386,306,7224
08/27/1996,92.336,92.466,92.196,92.376,761,7403
08/28/1996,92.466,92.526,92.326,92.416,303,7359
08/29/1996,92.496,92.656,92.386,92.426,1324,6652
08/30/1996,92.436,92.746,92.406,92.586,2058,6545
09/03/1996,92.896,92.996,92.646,92.766,3563,6347
09/04/1996,92.736,92.826,92.466,92.616,1772,6650
09/05/1996,92.646,92.866,92.626,92.786,888,6507
09/06/1996,92.796,93.156,92.676,93.086,3177,6126
09/09/1996,93.106,93.366,92.906,93.246,2786,6126
09/10/1996,93.246,93.836,93.246,93.816,3334,3636
09/11/1996,93.886,94.026,93.696,93.816,543,3026
09/12/1996,93.756,94.076,93.746,93.926,835,2272
09/13/1996,94.026,94.066,93.746,93.966,123,2197
09/16/1996,93.866,93.876,93.676,93.796,201,2020
09/17/1996,93.816,93.926,93.786,93.836,95,1943
09/18/1996,93.866,93.926,93.366,93.576,1926,7709
09/19/1996,93.596,93.866,93.596,93.786,594,7739
09/20/1996,93.866,93.896,93.706,93.776,264,7678
09/23/1996,93.896,93.896,93.576,93.696,370,7824
09/24/1996,93.676,93.736,93.066,93.096,2342,7690
09/25/1996,93.116,93.826,93.116,93.796,2192,8908
09/26/1996,93.826,94.196,93.786,94.106,4982,7913
09/27/1996,94.126,94.216,93.996,94.076,630,7853
09/30/1996,94.326,94.336,94.106,94.196,1017,7353
10/01/1996,94.116,94.226,93.996,94.216,424,7265
10/02/1996,94.236,94.466,94.086,94.416,1937,8393
10/03/1996,94.456,94.526,94.196,94.346,978,7971
10/04/1996,94.336,94.456,94.156,94.406,572,8181
10/07/1996,94.336,94.336,94.156,94.206,421,7914
10/08/1996,94.176,94.196,94.016,94.136,576,7624
10/09/1996,94.266,94.326,94.096,94.226,455,7402
10/10/1996,94.196,94.356,94.096,94.136,1014,7569
10/11/1996,94.126,94.346,94.126,94.256,484,7681
10/14/1996,94.196,94.246,94.116,94.166,393,7959
10/15/1996,94.226,94.686,94.206,94.596,1265,8859
10/16/1996,94.576,94.746,94.516,94.616,228,8787
10/17/1996,94.666,94.876,94.566,94.746,1006,8946
10/18/1996,94.756,94.796,94.636,94.706,399,9162
10/21/1996,94.676,94.746,94.386,94.416,1290,8353
10/22/1996,94.406,94.456,93.816,93.926,5035,5123
10/23/1996,93.926,94.146,93.826,93.966,2824,4610
10/24/1996,93.986,94.116,93.896,93.926,1383,4554
10/25/1996,93.946,94.266,93.706,93.926,2456,4616
10/28/1996,93.836,94.146,93.836,93.966,946,4904
10/29/1996,93.926,93.926,93.456,93.676,1523,5209
10/30/1996,93.676,93.726,93.236,93.426,3002,5221
10/31/1996,93.476,93.826,93.476,93.756,1164,5261
11/01/1996,93.756,93.876,93.296,93.566,1139,5065
11/04/1996,93.486,93.596,93.356,93.406,258,5051
11/05/1996,93.396,93.876,93.296,93.676,2132,4901
11/06/1996,93.616,93.976,93.556,93.656,1233,4883
11/07/1996,93.546,93.546,92.946,93.306,4719,6434
11/08/1996,93.296,93.336,92.886,92.966,1112,6381
11/11/1996,92.836,93.006,92.506,92.506,2004,7246
11/12/1996,92.436,93.246,92.426,93.156,1673,7313
11/13/1996,93.236,93.236,92.876,93.006,725,7290
11/14/1996,93.006,93.176,92.926,93.056,110,7311
11/15/1996,92.996,93.196,92.876,93.046,296,7309
11/18/1996,92.946,93.036,92.636,92.816,779,7293
11/19/1996,92.806,92.976,92.766,92.926,138,7168
11/20/1996,92.966,92.966,92.426,92.556,1582,7887
11/21/1996,92.516,92.776,92.486,92.556,106,7890
11/22/1996,92.546,93.076,92.546,92.956,1566,7697
11/25/1996,93.066,93.706,93.066,93.696,4239,7446
11/26/1996,93.586,93.976,93.586,93.776,3142,7205
11/27/1996,93.726,93.996,93.606,93.896,2973,7187
11/29/1996,94.076,94.406,94.036,94.356,1055,7054
12/02/1996,94.306,95.176,94.296,95.136,4248,7175
12/03/1996,95.126,95.676,94.936,95.176,3098,7381
12/04/1996,95.336,95.546,95.096,95.256,1327,7683
12/05/1996,95.206,95.526,94.876,94.976,1728,7879
12/06/1996,94.976,95.126,94.176,94.876,2421,7272
12/09/1996,95.006,95.276,94.976,95.226,2771,5109
12/10/1996,95.276,95.276,95.016,95.116,1304,3839
12/11/1996,95.026,95.026,94.286,94.526,1816,2224
12/12/1996,94.466,94.926,94.466,94.716,1208,1023
12/13/1996,94.796,95.206,94.426,95.146,1581,6328
12/16/1996,95.116,95.236,94.776,94.946,370,6277
12/17/1996,94.776,95.016,94.716,94.986,224,6305
12/18/1996,94.896,95.166,94.876,95.036,634,6404
12/19/1996,94.886,95.586,94.886,95.316,1165,7068
12/20/1996,95.416,95.416,95.016,95.176,449,6876
12/23/1996,95.086,95.246,95.086,95.136,0,6787
12/24/1996,95.186,95.326,95.186,95.306,43,6768
12/26/1996,95.226,95.376,95.216,95.216,330,6551
12/27/1996,95.256,95.556,95.196,95.226,1095,6638
12/30/1996,95.386,95.506,95.336,95.396,389,6845
12/31/1996,95.386,95.396,94.446,94.596,3553,5302
01/02/1997,94.876,95.046,94.746,94.826,1620,5122
01/03/1997,95.016,96.056,95.016,95.846,4192,7601
01/06/1997,96.066,96.136,95.686,95.686,1059,8079
01/07/1997,95.626,95.666,95.366,95.596,1022,8462
01/08/1997,95.586,96.206,95.546,96.036,767,8755
01/09/1997,96.036,96.286,95.866,96.116,377,8527
01/10/1997,96.066,96.466,95.866,96.316,1439,9479
01/13/1997,96.366,96.736,96.206,96.536,1303,10459
01/14/1997,96.556,97.026,96.456,96.866,514,10595
01/15/1997,96.856,97.056,96.436,96.456,2984,9293
01/16/1997,96.456,96.886,96.456,96.646,903,9409
01/17/1997,96.686,97.556,96.686,97.436,937,9121
01/20/1997,97.916,98.276,97.886,98.016,105,9021
01/21/1997,97.986,98.266,97.736,98.236,3876,9974
01/22/1997,98.196,99.116,98.146,99.076,4242,9260
01/23/1997,98.916,99.386,98.906,99.146,2148,9373
01/24/1997,98.686,99.086,98.496,98.786,1483,8632
01/27/1997,98.826,99.606,98.826,99.366,1571,9192
01/28/1997,99.666,100.106,99.566,99.776,2031,9296
01/29/1997,99.756,100.186,99.316,99.666,4558,9050
01/30/1997,99.946,99.946,99.256,99.446,2768,7168
01/31/1997,99.616,99.836,99.386,99.656,1365,7919
02/03/1997,99.656,100.036,99.646,99.746,1518,7490
02/04/1997,99.686,99.936,99.516,99.926,1904,8054
02/05/1997,99.966,100.296,99.776,99.996,689,8349
02/06/1997,99.896,100.286,99.866,100.176,1100,9079
02/07/1997,100.256,101.236,99.836,100.366,4685,10918
02/10/1997,99.826,100.376,99.796,100.156,1370,10102
02/11/1997,100.366,101.106,100.266,100.946,3659,9631
02/12/1997,101.126,101.656,100.946,101.436,1051,9715
02/13/1997,101.556,101.696,101.286,101.496,1039,9194
02/14/1997,101.546,101.786,101.316,101.606,1905,9053
02/18/1997,102.246,102.466,101.696,101.756,2396,8475
02/19/1997,101.886,102.416,101.716,102.266,2221,7441
02/20/1997,102.356,102.356,101.476,101.616,3078,7260
02/21/1997,101.566,101.836,101.366,101.736,1104,7044
02/24/1997,101.586,101.586,100.796,100.956,928,6829
02/25/1997,100.936,101.256,100.936,100.956,458,6827
02/26/1997,100.946,101.936,100.686,101.646,1845,7121
02/27/1997,101.646,101.816,101.406,101.556,1367,8021
02/28/1997,101.536,101.906,101.356,101.636,1037,8455
03/03/1997,101.786,102.176,101.726,102.156,1994,9593
03/04/1997,102.136,102.886,102.096,102.846,1174,9773
03/05/1997,102.756,102.816,102.566,102.626,378,9446
03/06/1997,102.406,102.966,102.406,102.646,2295,8227
03/07/1997,102.616,103.036,102.616,102.876,1118,7792
03/10/1997,102.826,102.826,102.266,102.296,2535,5727
03/11/1997,102.256,102.566,102.236,102.416,1004,4402
03/12/1997,102.776,102.786,102.016,102.096,2786,1615
03/13/1997,102.086,102.786,102.086,102.786,901,872
03/14/1997,102.696,102.876,102.176,102.336,974,5866
03/17/1997,102.356,102.506,102.076,102.416,629,6117
03/18/1997,102.536,102.536,101.606,101.676,3260,5151
03/19/1997,101.756,102.126,101.756,101.956,785,5118
03/20/1997,101.986,102.526,101.426,102.466,3860,6391
03/21/1997,102.446,102.446,101.806,102.016,1851,5283
03/24/1997,102.266,102.266,101.886,101.956,662,5141
03/25/1997,102.076,102.526,101.966,102.156,448,4958
03/26/1997,102.206,102.336,101.996,102.086,1670,5986
03/27/1997,101.976,102.026,101.306,101.356,3382,5063
03/31/1997,101.426,101.496,100.826,101.446,1342,5068
04/01/1997,101.426,101.456,100.666,100.816,2233,5046
04/02/1997,101.126,101.506,101.026,101.486,1089,4972
04/03/1997,101.356,101.526,100.936,101.046,1699,4891
04/04/1997,101.106,101.916,101.026,101.896,2612,4194
04/07/1997,102.016,103.016,101.976,102.926,2752,4513
04/08/1997,103.246,103.256,102.936,103.086,2552,4789
04/09/1997,103.046,103.756,103.046,103.706,1481,4660
04/10/1997,103.786,103.786,103.086,103.336,791,4801
04/11/1997,103.376,103.616,103.156,103.366,710,4705
04/14/1997,103.246,103.766,103.126,103.726,273,4684
04/15/1997,103.826,103.976,103.406,103.506,1934,5190
04/16/1997,103.496,103.686,103.426,103.636,255,5122
04/17/1997,103.676,103.676,103.306,103.466,1326,4823
04/18/1997,103.536,103.536,102.996,103.026,1298,5137
04/21/1997,103.016,103.016,102.446,102.516,1753,6055
04/22/1997,102.476,103.356,102.476,103.306,1149,5417
04/23/1997,103.096,103.356,103.096,103.166,261,5520
04/24/1997,103.206,103.506,103.206,103.326,0,5551
04/25/1997,103.416,103.986,103.326,103.876,2521,5741
04/28/1997,104.336,104.336,103.796,104.146,1222,5403
04/29/1997,104.146,104.166,103.676,103.736,1408,5728
04/30/1997,103.806,104.206,103.736,103.976,371,5660
05/01/1997,104.176,104.176,103.396,103.646,1306,5651
05/02/1997,103.756,103.936,103.576,103.836,388,5649
05/05/1997,103.826,104.146,103.776,104.036,1387,5275
05/06/1997,103.936,103.986,103.166,103.316,1525,5368
05/07/1997,103.256,103.556,103.056,103.356,591,5333
05/08/1997,103.496,103.496,102.606,102.736,4240,5333
05/09/1997,102.696,102.696,101.386,101.786,5189,7027
05/12/1997,101.326,102.306,100.946,102.276,3311,5544
05/13/1997,102.166,102.306,101.576,101.716,457,5365
05/14/1997,101.776,102.156,101.316,101.336,2894,6699
05/15/1997,101.486,101.566,100.816,101.216,2356,5939
05/16/1997,101.406,101.616,100.906,101.086,780,5805
05/19/1997,100.976,101.816,100.976,101.556,391,5740
05/20/1997,101.586,101.586,99.906,100.046,1603,6193
05/21/1997,100.046,100.936,99.976,100.866,1013,6606
05/22/1997,100.886,101.326,100.816,101.216,421,6579
05/23/1997,101.126,101.176,100.946,101.096,244,6591
05/27/1997,101.036,101.956,101.036,101.936,2231,5048
05/28/1997,101.856,101.866,101.226,101.496,291,4987
05/29/1997,101.406,101.886,101.326,101.536,484,4709
05/30/1997,101.486,102.056,101.436,101.746,1154,4490
06/02/1997,102.176,102.776,102.086,102.666,1746,3820
06/03/1997,102.626,102.706,102.266,102.486,1695,4230
06/04/1997,102.416,102.776,102.406,102.686,689,4015
06/05/1997,102.516,102.636,102.416,102.556,124,3834
06/06/1997,102.496,103.176,102.286,102.426,1525,4074
06/09/1997,101.876,102.196,101.416,101.686,1361,3628
06/10/1997,101.436,102.046,101.436,101.916,1987,2291
06/11/1997,101.926,101.926,101.346,101.666,527,2002
06/12/1997,102.056,102.846,102.056,102.786,241,1725
06/13/1997,102.506,102.886,102.266,102.806,888,4047
06/16/1997,102.736,102.746,102.196,102.416,932,4378
06/17/1997,102.306,102.616,102.306,102.406,256,4334
06/18/1997,102.276,102.476,102.036,102.466,440,4449
06/19/1997,102.486,102.656,102.016,102.046,2316,4205
06/20/1997,102.126,102.486,102.126,102.256,556,4500
06/23/1997,102.376,102.436,101.836,101.846,2349,3810
06/24/1997,101.796,102.276,101.686,102.176,923,3296
06/25/1997,101.966,102.086,101.746,101.966,578,3323
06/26/1997,102.036,102.136,101.886,101.966,186,3323
06/27/1997,101.886,102.636,101.886,102.596,3901,6115
06/30/1997,102.586,102.816,102.476,102.686,1208,6670
07/01/1997,102.586,102.946,102.566,102.866,1247,6717
07/02/1997,103.086,103.106,102.666,102.926,1411,6914
07/03/1997,102.856,103.006,102.446,102.636,2677,5084
07/07/1997,102.666,102.666,102.166,102.496,3575,4354
07/08/1997,102.636,103.006,102.546,102.886,2857,5362
07/09/1997,102.896,103.076,102.806,102.876,314,5333
07/10/1997,102.826,103.126,102.406,102.666,5159,5138
07/11/1997,102.686,103.466,102.686,103.366,6052,8077
07/14/1997,103.536,104.356,103.476,104.316,2371,8652
07/15/1997,104.106,104.846,103.836,104.366,2237,9448
07/16/1997,104.256,104.786,104.196,104.386,1284,9258
07/17/1997,104.456,104.786,104.336,104.616,925,8916
07/18/1997,104.536,104.806,104.086,104.476,1518,8877
07/21/1997,104.266,104.646,104.166,104.596,529,8595
07/22/1997,104.636,105.466,104.616,105.446,4461,11874
07/23/1997,105.316,105.716,105.236,105.556,2355,12887
07/24/1997,105.586,106.136,105.586,106.096,1122,13232
07/25/1997,106.056,106.446,106.056,106.446,2078,14852
07/28/1997,106.496,107.116,106.496,106.906,1182,15143
07/29/1997,106.726,106.936,106.346,106.826,2959,14915
07/30/1997,106.686,107.226,106.486,106.766,4576,11782
07/31/1997,106.566,106.896,106.226,106.786,840,11270
08/01/1997,106.826,107.766,106.826,107.666,3438,10188
08/04/1997,107.736,108.056,107.566,107.786,2641,9302
08/05/1997,107.516,108.526,107.466,108.396,2802,9615
08/06/1997,108.366,108.966,108.276,108.626,1124,9663
08/07/1997,108.656,108.736,108.086,108.186,817,9529
08/08/1997,108.216,108.586,106.646,106.986,4165,7611
08/11/1997,107.086,107.726,107.086,107.726,1709,8291
08/12/1997,107.776,108.126,107.566,107.936,754,8369
08/13/1997,107.936,107.976,106.496,106.836,2631,7097
08/14/1997,106.786,107.486,106.726,107.286,1955,7028
08/15/1997,107.296,107.536,105.996,106.596,1865,6483
08/18/1997,106.266,106.736,105.846,106.616,2130,6516
08/19/1997,106.946,107.336,106.846,107.096,1722,7834
08/20/1997,107.286,107.886,107.286,107.726,1326,8309
08/21/1997,107.776,107.926,106.986,107.126,1717,9140
08/22/1997,107.016,107.116,105.746,106.186,6228,5003
08/25/1997,106.326,106.576,106.276,106.486,863,5271
08/26/1997,106.376,106.616,105.236,105.636,2038,5421
08/27/1997,105.736,106.336,105.606,105.786,1307,5721
08/29/1997,105.436,106.446,105.436,106.286,1254,6007
09/02/1997,106.466,107.386,106.466,107.366,1618,6167
09/03/1997,107.246,107.486,106.606,106.906,1423,6087
09/04/1997,106.656,107.106,106.586,106.776,2219,5740
09/05/1997,106.726,106.886,105.786,106.086,20,5371
09/08/1997,106.146,106.486,105.946,106.316,2739,4513
09/09/1997,106.486,106.536,105.966,106.376,1050,3680
09/10/1997,106.236,106.486,105.686,105.956,1914,2530
09/11/1997,105.836,105.836,105.076,105.216,607,1949
09/12/1997,105.406,105.716,104.816,104.906,1616,5845
09/15/1997,105.266,105.266,104.266,104.516,1142,6135
09/16/1997,104.606,105.186,104.606,104.936,2293,5678
09/17/1997,104.936,105.096,104.686,104.926,1536,6671
09/18/1997,104.956,105.486,104.586,105.286,1736,5714
09/19/1997,105.236,105.366,104.746,105.146,1457,6779
09/22/1997,105.226,106.026,104.996,105.756,1903,5609
09/23/1997,105.776,106.036,105.506,105.686,1474,4636
09/24/1997,105.826,105.826,104.576,104.746,1002,4748
09/25/1997,104.706,104.996,104.256,104.276,995,4926
09/26/1997,104.276,104.726,103.896,104.516,828,5097
09/29/1997,104.666,104.686,104.216,104.576,260,5028
09/30/1997,104.536,104.916,104.336,104.416,604,5096
10/01/1997,104.496,105.016,104.186,104.886,1080,5441
10/02/1997,105.036,105.136,104.606,104.916,1604,6377
10/03/1997,105.046,105.266,104.296,104.506,1881,7351
10/06/1997,104.386,104.636,104.196,104.416,630,7498
10/07/1997,104.436,104.496,103.866,104.486,1834,6652
10/08/1997,104.476,104.616,103.906,103.986,1021,6453
10/09/1997,103.976,104.226,103.496,103.896,2079,7748
10/10/1997,103.906,104.246,103.596,103.976,1489,6952
10/13/1997,104.326,104.466,104.196,104.266,320,6671
10/14/1997,104.226,104.496,104.016,104.256,477,6717
10/15/1997,104.086,104.346,103.946,104.196,1096,6198
10/16/1997,103.996,104.066,103.756,103.806,646,6318
10/17/1997,103.996,105.016,103.996,104.906,3002,5602
10/20/1997,105.026,105.046,104.786,104.886,2337,6357
10/21/1997,104.776,105.546,104.746,105.436,3069,6298
10/22/1997,105.436,105.596,105.046,105.356,1540,6914
10/23/1997,105.296,105.586,104.616,104.796,2460,6154
10/24/1997,104.796,105.376,104.796,105.196,2119,5661
10/27/1997,104.986,104.986,104.196,104.326,1818,5831
10/28/1997,103.546,103.596,102.246,103.456,4850,7500
10/29/1997,103.796,103.846,102.956,103.126,2167,8795
10/30/1997,102.896,103.266,102.496,102.836,2821,7953
10/31/1997,102.636,103.266,102.606,102.896,662,7858
11/03/1997,102.996,103.546,102.996,103.496,407,7880
11/04/1997,103.416,103.416,102.776,102.956,659,7905
11/05/1997,103.106,103.396,102.846,102.896,561,7683
11/06/1997,102.976,103.356,102.856,103.116,526,7480
11/07/1997,103.166,103.266,102.236,102.626,2139,6747
11/10/1997,102.746,103.176,102.516,102.606,1557,7395
11/11/1997,102.546,102.766,102.146,102.596,364,7130
11/12/1997,102.816,103.426,102.646,103.196,2198,6056
11/13/1997,103.196,103.546,103.096,103.436,1456,6985
11/14/1997,103.446,103.886,103.396,103.466,2095,7776
11/17/1997,103.726,104.006,103.566,103.606,1583,8947
11/18/1997,103.646,103.706,103.366,103.566,1263,9852
11/19/1997,103.736,104.086,103.706,103.836,3184,7290
11/20/1997,103.936,104.226,103.646,104.146,1636,6503
11/21/1997,104.146,104.546,103.936,104.046,2540,6972
11/24/1997,104.006,104.176,103.796,104.166,945,6783
11/25/1997,104.376,104.726,104.216,104.726,1960,6824
11/26/1997,104.666,105.246,104.636,105.096,2460,6993
11/28/1997,105.306,105.436,105.176,105.306,345,6710
12/01/1997,105.216,106.006,105.216,105.906,5078,7512
12/02/1997,105.836,105.896,105.496,105.806,1317,6920
12/03/1997,105.796,105.846,105.366,105.586,706,6785
12/04/1997,105.576,105.936,105.576,105.836,1003,6793
12/05/1997,105.846,106.496,105.796,106.346,1883,5893
12/08/1997,106.426,106.746,106.426,106.696,1788,4997
12/09/1997,106.646,106.896,106.546,106.606,4684,3301
12/10/1997,106.686,106.776,106.146,106.476,1882,1423
12/11/1997,106.216,106.246,105.526,105.616,379,1046
12/12/1997,105.626,106.266,105.606,106.226,967,10881
12/15/1997,106.356,106.456,105.976,106.256,1849,9646
12/16/1997,106.326,106.686,106.306,106.546,424,9780
12/17/1997,106.546,106.586,105.106,105.766,4557,8041
12/18/1997,105.866,106.166,105.786,105.916,811,8554
12/19/1997,105.966,106.116,105.526,105.986,367,8607
12/22/1997,106.076,106.416,106.076,106.316,335,8638
12/23/1997,106.346,106.346,105.936,106.086,621,8665
12/24/1997,106.106,106.176,105.916,105.916,183,8535
12/26/1997,106.006,106.116,106.006,106.016,23,8516
12/29/1997,105.936,106.746,105.936,106.696,4430,12059
12/30/1997,106.696,107.056,106.626,106.806,1420,12155
12/31/1997,106.806,107.366,106.806,107.256,346,12272
01/02/1998,107.616,107.776,107.486,107.726,3190,15577
01/06/1998,108.626,109.226,108.386,109.066,3006,13519
01/07/1998,109.286,109.336,108.206,108.236,2140,14442
01/08/1998,108.636,109.066,108.266,108.706,1576,15441
01/09/1998,108.386,108.616,107.726,108.586,1890,14628
01/12/1998,108.826,108.826,108.166,108.536,1473,15479
01/13/1998,108.586,108.586,107.966,108.346,2258,13937
01/14/1998,108.286,108.636,108.086,108.366,886,14469
01/15/1998,108.296,108.746,108.136,108.656,1889,15383
01/16/1998,108.646,108.736,108.106,108.546,3121,13120
01/20/1998,108.726,108.996,108.686,108.846,768,13390
01/21/1998,108.546,108.726,107.816,107.866,2043,12642
01/22/1998,107.866,107.926,107.016,107.326,4594,10679
01/23/1998,107.286,107.286,105.806,105.966,6776,7598
01/26/1998,105.336,106.976,104.736,106.826,3545,7610
01/27/1998,106.826,106.846,106.416,106.696,442,7443
01/28/1998,106.586,107.476,106.586,107.436,2553,6106
01/29/1998,107.476,108.246,107.236,108.226,3757,6816
01/30/1998,108.226,108.546,107.956,108.366,1785,7927
02/02/1998,108.406,108.606,107.806,107.926,2785,7572
02/04/1998,107.486,107.636,106.616,106.736,886,7250
02/05/1998,106.866,106.976,106.106,106.126,1592,7314
02/06/1998,106.386,107.186,106.266,107.156,998,7129
02/09/1998,107.386,107.686,106.516,107.516,553,7134
02/10/1998,107.476,107.486,107.046,107.136,1406,6479
02/11/1998,106.966,107.786,106.956,107.456,1359,6942
02/12/1998,107.556,107.616,107.126,107.246,347,7031
02/13/1998,107.246,107.986,107.246,107.726,1794,6775
02/17/1998,107.726,108.296,107.586,108.116,2939,8154
02/18/1998,108.116,108.286,107.686,107.846,2311,7967
02/19/1998,107.816,107.986,107.486,107.636,1640,8526
02/20/1998,107.636,108.086,107.636,107.986,1499,9208
02/23/1998,107.876,108.326,106.746,106.986,4509,8573
02/24/1998,107.106,107.286,106.926,106.936,1705,7938
02/25/1998,107.136,108.026,106.896,107.976,1689,7727
02/26/1998,107.836,107.986,107.406,107.576,571,7736
02/27/1998,107.576,107.626,107.176,107.446,1768,8160
03/02/1998,107.316,107.366,106.786,107.206,1775,8992
03/03/1998,107.416,107.566,107.086,107.166,1678,8064
03/04/1998,107.266,107.806,107.196,107.646,1655,7508
03/05/1998,107.426,108.606,107.386,108.566,3808,6751
03/06/1998,108.386,108.656,108.086,108.426,2490,5391
03/09/1998,108.336,108.436,108.016,108.116,905,4574
03/10/1998,107.966,108.326,107.966,108.096,1405,3527
03/11/1998,108.286,108.606,108.136,108.236,229,3321
03/12/1998,108.186,108.416,107.996,108.096,2934,1492
03/13/1998,108.016,108.306,107.086,107.496,2344,4014
03/16/1998,107.356,107.886,107.336,107.706,1544,4607
03/17/1998,107.776,107.996,107.406,107.706,1306,5408
03/18/1998,107.706,108.186,107.706,108.016,2133,6001
03/19/1998,108.106,108.506,107.996,108.486,2033,7269
03/20/1998,108.446,108.556,108.136,108.226,1741,8445
03/23/1998,108.386,108.386,107.986,108.036,599,8594
03/24/1998,107.996,108.226,107.916,108.106,117,8593
03/25/1998,108.036,108.206,107.686,107.836,958,8445
03/26/1998,107.886,108.036,107.346,107.426,3773,6573
03/27/1998,107.546,108.096,107.506,108.026,1563,6529
03/30/1998,108.096,109.096,108.096,109.056,2861,7795
03/31/1998,109.006,109.386,108.936,109.256,2637,9697
04/01/1998,109.306,109.616,109.136,109.456,2614,11154
04/02/1998,109.426,109.636,109.266,109.576,470,11270
04/03/1998,109.586,109.886,109.366,109.546,0,11410
04/06/1998,109.436,109.436,109.156,109.236,646,11280
04/07/1998,109.156,109.236,108.896,108.926,1456,11967
04/08/1998,108.946,109.016,107.586,107.746,8405,7570
04/09/1998,107.946,108.586,107.486,108.106,2649,6340
04/13/1998,108.166,108.386,107.986,108.136,923,5919
04/14/1998,108.136,108.186,106.986,107.186,2872,4812
04/15/1998,107.156,107.456,106.906,107.346,1644,4728
04/16/1998,107.326,107.906,107.316,107.506,793,4577
04/17/1998,107.406,107.736,107.246,107.616,420,4487
04/20/1998,107.846,107.936,107.376,107.456,1414,3625
04/21/1998,107.366,107.426,106.826,106.946,2646,4481
04/22/1998,106.996,107.236,106.956,107.056,767,4639
04/23/1998,107.106,107.506,106.986,107.306,821,4564
04/24/1998,107.316,107.466,107.036,107.156,451,4575
04/27/1998,107.116,107.536,106.936,107.106,910,4679
04/28/1998,107.196,107.506,107.096,107.366,556,4821
04/29/1998,107.406,107.816,107.306,107.506,3267,3647
04/30/1998,107.446,107.546,107.086,107.476,1755,3156
05/01/1998,107.486,107.526,106.686,107.006,2186,3814
05/04/1998,107.286,107.286,106.886,107.036,283,3738
05/05/1998,106.906,107.096,106.336,106.376,2510,5235
05/06/1998,106.586,106.766,106.366,106.576,996,5682
05/07/1998,106.536,106.846,106.286,106.706,549,5601
05/08/1998,106.786,106.986,106.636,106.786,833,5925
05/11/1998,106.686,107.206,106.686,107.076,1268,5899
05/12/1998,107.046,107.176,106.836,107.176,307,5921
05/13/1998,107.186,107.426,107.096,107.346,2564,4433
05/14/1998,107.266,107.636,107.226,107.436,4770,5360
05/15/1998,107.336,107.906,107.336,107.756,2821,4847
05/18/1998,107.776,108.236,107.746,107.936,5176,7093
05/19/1998,107.936,108.106,107.766,107.936,1051,7725
05/20/1998,107.736,107.776,107.266,107.306,2886,5681
05/21/1998,107.216,107.236,106.586,106.666,3075,4088
05/22/1998,106.786,107.106,106.786,106.926,1461,3725
05/26/1998,107.326,107.676,107.236,107.566,867,4235
05/27/1998,107.566,108.336,107.116,107.996,3068,4410
05/28/1998,108.096,108.406,107.836,108.106,1149,4928
05/29/1998,108.126,108.516,108.076,108.316,792,4937
06/01/1998,108.186,108.376,107.996,108.066,280,4994
06/02/1998,108.186,108.216,107.956,108.046,358,4986
06/03/1998,108.016,108.016,107.466,107.676,1677,4104
06/04/1998,107.616,107.656,107.286,107.436,626,3921
06/05/1998,107.656,108.136,107.596,108.076,1178,4363
06/08/1998,108.196,108.336,108.086,108.306,4443,2865
06/09/1998,108.336,108.386,108.036,108.236,909,2482
06/10/1998,108.316,109.226,108.316,109.106,520,1763
06/11/1998,109.156,109.866,109.136,109.866,409,1513
06/12/1998,109.986,109.986,109.446,109.816,1572,8289
06/15/1998,109.736,110.396,109.736,110.186,1641,9392
06/16/1998,110.056,110.056,109.106,109.236,2194,9573
06/17/1998,109.036,109.246,107.746,107.846,6011,6791
06/18/1998,107.676,108.566,107.676,108.426,751,6694
06/19/1998,108.296,108.306,107.446,107.946,1248,6018
06/22/1998,108.396,108.746,108.286,108.376,863,5640
06/23/1998,108.286,108.946,108.186,108.776,574,5625
06/24/1998,108.886,109.096,108.746,109.076,228,5650
06/25/1998,109.046,109.046,108.496,108.996,320,5700
06/26/1998,109.006,109.736,108.756,109.456,975,5991
06/29/1998,109.686,109.696,109.326,109.546,694,6305
06/30/1998,109.416,109.416,108.716,109.076,1402,7083
07/01/1998,108.866,109.536,108.866,109.396,750,7330
07/02/1998,109.336,110.076,109.336,109.836,689,7522
07/06/1998,109.896,109.896,109.286,109.646,469,7243
07/07/1998,109.516,109.696,109.366,109.596,228,7249
07/08/1998,109.536,109.856,109.446,109.736,253,7317
07/09/1998,109.746,110.556,109.746,110.426,2286,8500
07/10/1998,110.386,110.496,109.886,110.006,634,8585
07/13/1998,110.496,110.496,109.196,109.476,2059,7375
07/14/1998,109.396,109.446,109.056,109.416,618,7317
07/15/1998,109.496,109.646,109.186,109.266,1566,6234
07/16/1998,109.116,109.236,108.576,108.676,3241,4061
07/17/1998,108.786,108.946,108.406,108.456,3442,5102
07/20/1998,108.296,108.546,108.146,108.406,2390,5488
07/21/1998,108.576,108.966,108.486,108.876,1499,4654
07/22/1998,108.806,109.136,108.746,109.066,699,4692
07/23/1998,109.126,109.316,108.816,108.856,1545,4001
07/24/1998,108.726,108.766,108.326,108.666,560,3919
07/27/1998,108.516,109.016,108.516,108.996,744,4145
07/28/1998,109.096,109.096,108.066,108.246,4437,3468
07/29/1998,108.246,108.716,108.156,108.446,939,3649
07/30/1998,108.506,109.186,108.176,109.056,1131,3647
07/31/1998,109.096,109.296,108.946,109.186,1912,4421
08/03/1998,109.026,109.696,108.996,109.616,1328,4352
08/04/1998,109.696,109.696,108.806,109.016,1068,4276
08/05/1998,108.616,108.996,108.616,108.736,781,4567
08/06/1998,108.946,109.156,108.646,109.086,338,4623
08/07/1998,109.126,109.666,109.046,109.516,3719,3714
08/10/1998,109.576,109.656,109.296,109.356,277,3755
08/11/1998,109.506,109.946,109.496,109.646,1704,4669
08/12/1998,109.756,109.896,109.046,109.886,1352,4407
08/13/1998,110.046,110.166,109.466,109.646,1432,3848
08/14/1998,109.556,110.636,109.556,110.446,3683,5515
08/17/1998,110.296,110.916,110.016,110.226,1230,5581
08/18/1998,110.296,110.496,110.046,110.446,1545,6479
08/19/1998,110.296,110.466,110.076,110.126,1268,7425
08/20/1998,110.146,110.196,109.596,110.066,1816,6113
08/21/1998,110.026,110.466,109.826,110.246,2910,8464
08/24/1998,110.466,110.466,109.996,110.056,445,8741
08/25/1998,110.036,110.396,110.006,110.266,321,8818
08/26/1998,110.326,110.776,110.316,110.656,2217,10180
08/27/1998,110.496,110.766,109.826,109.966,5975,5593
08/28/1998,109.806,110.196,108.016,108.036,8619,7507
08/31/1998,107.836,108.726,107.596,108.226,1300,7537
09/01/1998,107.676,108.196,106.546,107.186,5128,5748
09/02/1998,107.556,107.856,107.176,107.436,851,5880
09/03/1998,107.426,107.426,105.696,106.366,125,5575
09/04/1998,106.166,106.976,106.006,106.236,297,5567
09/08/1998,105.866,106.346,105.706,105.896,672,3129
09/09/1998,105.786,107.176,105.776,106.136,3247,4258
09/10/1998,105.546,105.616,104.136,104.556,3247,4258
09/11/1998,104.456,104.736,104.056,104.636,2479,4620
09/14/1998,104.736,105.296,104.736,104.806,1014,5244
09/15/1998,104.806,104.836,104.266,104.606,285,5094
09/16/1998,104.866,105.366,104.676,104.756,1324,5782
09/17/1998,104.646,104.776,103.986,104.676,555,5804
09/18/1998,104.536,104.936,104.446,104.756,555,5740
09/21/1998,104.706,105.036,103.996,104.966,1014,5815
09/22/1998,104.996,105.306,104.576,104.676,368,5822
09/23/1998,104.756,105.386,104.436,104.456,1632,5555
09/24/1998,104.346,104.886,103.996,104.336,1809,5122
09/25/1998,104.336,104.626,103.546,104.526,717,5411
09/28/1998,104.536,104.866,104.236,104.276,2436,5760
09/29/1998,104.286,104.336,103.916,103.976,512,5758
09/30/1998,103.886,104.606,103.886,104.256,362,5770
10/01/1998,104.256,104.426,103.276,103.456,1421,5862
10/02/1998,103.596,103.636,102.686,103.606,827,5679
10/05/1998,103.136,103.576,102.926,103.136,291,5715
10/06/1998,103.176,103.446,102.496,102.736,1560,6150
10/07/1998,102.536,102.776,100.036,100.576,2071,6024
10/08/1998,100.686,101.886,98.976,101.586,1624,5632
10/09/1998,101.286,101.846,100.596,101.336,516,5340
10/12/1998,101.336,102.086,101.266,102.026,368,5245
10/13/1998,101.896,101.986,101.176,101.386,1422,4600
10/14/1998,101.336,101.856,101.336,101.606,551,4545
10/15/1998,101.416,101.446,100.766,101.136,645,4529
10/16/1998,100.286,100.786,99.816,100.406,2214,4834
10/19/1998,100.336,100.976,100.136,100.836,172,4585
10/20/1998,100.806,101.686,100.806,101.176,1342,4295
10/21/1998,101.196,101.916,101.066,101.756,1447,4652
10/22/1998,101.936,102.216,101.336,101.366,1567,4295
10/23/1998,101.436,101.686,101.096,101.336,1251,4128
10/26/1998,101.636,102.816,101.616,102.666,1920,4651
10/27/1998,102.666,102.686,101.986,102.066,1542,4105
10/28/1998,102.036,102.336,101.736,102.156,1633,4621
10/29/1998,102.156,102.166,101.476,102.036,450,4596
10/30/1998,101.776,102.236,101.636,101.856,538,4475
11/02/1998,101.636,101.816,101.456,101.736,1183,4165
11/03/1998,101.806,102.236,101.806,102.076,1357,3771
11/04/1998,102.196,102.616,102.196,102.246,349,3683
11/05/1998,102.486,102.586,101.966,102.166,414,3557
11/06/1998,102.386,103.116,102.216,103.076,3187,3959
11/09/1998,103.096,104.116,103.026,103.816,1029,3782
11/10/1998,103.816,104.136,103.656,103.906,226,3757
11/11/1998,103.746,103.946,103.436,103.496,287,3687
11/12/1998,103.566,104.636,103.566,103.806,1637,3329
11/13/1998,104.006,104.236,103.776,103.906,1176,2813
11/16/1998,103.776,103.776,102.776,102.976,1310,3118
11/17/1998,103.086,103.386,102.706,103.166,518,3376
11/18/1998,103.056,103.556,102.916,103.496,497,3268
11/19/1998,103.596,103.816,103.086,103.776,1911,3286
11/20/1998,103.666,104.106,103.596,104.076,1372,3755
11/23/1998,104.136,104.886,104.066,104.496,1085,3706
11/24/1998,104.616,104.966,104.416,104.626,638,3746
11/25/1998,104.446,104.776,104.206,104.586,1191,3998
11/27/1998,104.636,105.186,104.536,105.136,2256,4001
11/30/1998,105.116,105.136,104.116,104.416,2726,3971
12/01/1998,104.236,104.236,103.526,103.816,1509,4124
12/02/1998,103.926,103.946,102.896,103.006,673,4025
12/03/1998,103.096,103.306,102.586,102.936,934,3471
12/04/1998,102.616,103.406,102.606,103.116,611,3266
12/07/1998,103.096,103.586,103.096,103.536,830,2695
12/08/1998,103.616,103.616,102.936,102.966,815,2202
12/09/1998,102.786,102.826,102.446,102.686,1533,1062
12/10/1998,102.656,102.656,101.896,101.926,4311,2760
12/11/1998,102.046,102.286,101.586,101.696,1365,3158
12/14/1998,101.656,101.986,101.366,101.656,568,3322
12/15/1998,101.706,102.356,101.706,102.136,391,3401
12/16/1998,102.286,102.926,101.886,102.776,513,3211
12/17/1998,102.606,102.606,102.186,102.526,222,3204
12/18/1998,102.416,102.506,101.876,102.336,465,3183
12/21/1998,102.176,102.806,102.056,102.686,256,3100
12/22/1998,102.686,103.096,102.636,102.766,438,3057
12/23/1998,102.706,102.836,102.606,102.786,339,3165
12/24/1998,102.706,103.256,102.706,103.106,437,2954
12/28/1998,103.136,103.206,102.826,102.836,312,3004
12/29/1998,102.886,102.886,102.406,102.736,1165,3854
12/30/1998,102.676,103.336,102.486,103.036,2188,3093
12/31/1998,103.066,103.086,102.136,102.346,917,3007
01/04/1999,102.086,102.126,101.506,101.646,2275,2567
01/05/1999,101.736,101.886,101.526,101.696,583,2641
01/06/1999,101.996,103.436,101.726,102.876,3437,2745
01/07/1999,102.756,102.766,101.866,102.036,553,2776
01/08/1999,102.196,103.136,101.916,102.606,924,2834
01/11/1999,102.726,103.026,102.416,102.926,191,2816
01/12/1999,102.906,103.646,102.846,103.026,2179,2088
01/13/1999,102.986,102.986,101.736,102.566,1642,2297
01/14/1999,102.516,102.826,102.186,102.356,1318,1707
01/15/1999,102.426,103.186,101.996,103.076,2582,3349
01/19/1999,103.036,103.256,102.666,102.796,1157,2004
01/20/1999,102.896,103.256,102.766,102.996,506,1787
01/21/1999,102.936,103.106,102.626,102.826,1411,1268
01/22/1999,102.716,103.046,102.686,103.036,464,1660
01/25/1999,103.066,103.066,102.826,103.056,142,1588
01/26/1999,102.996,102.996,102.786,102.996,1123,2391
01/27/1999,104.186,104.186,102.976,104.026,12120,10360
01/28/1999,104.386,104.386,103.686,104.086,1210,9621
01/29/1999,104.546,104.546,104.106,104.426,794,9834
02/01/1999,104.726,104.726,104.166,104.606,644,9651
02/02/1999,104.536,104.536,103.926,104.066,2633,9336
02/03/1999,104.416,104.416,103.996,104.316,865,9910
02/04/1999,104.816,104.816,103.876,103.976,2259,8460
02/05/1999,104.616,104.616,103.756,104.526,598,8432
02/08/1999,104.906,104.906,104.306,104.376,821,8454
02/09/1999,104.596,104.596,104.286,104.566,142,8441
02/10/1999,104.686,104.686,104.216,104.326,1644,9490
02/11/1999,105.136,105.136,104.406,105.066,1727,10494
02/12/1999,105.256,105.256,104.596,104.666,27,10841
02/15/1999,104.986,104.986,104.616,104.976,27,10841
02/16/1999,105.836,105.836,105.196,105.606,2367,9746
02/17/1999,105.586,105.586,105.236,105.456,333,9844
02/18/1999,105.826,105.826,105.206,105.646,1328,9057
02/19/1999,106.746,106.746,105.686,106.726,2008,9241
02/22/1999,107.386,107.386,106.686,106.876,3005,7097
02/23/1999,107.586,107.586,106.716,107.156,682,7454
02/24/1999,107.836,107.836,107.036,107.496,2475,9213
02/25/1999,107.436,107.436,106.566,106.956,5954,4806
02/26/1999,107.486,107.486,106.886,107.076,1129,4872
03/01/1999,107.976,107.976,107.136,107.966,2724,6445
03/02/1999,108.226,108.226,107.666,107.786,219,6439
03/03/1999,108.216,108.216,107.736,108.136,1568,5439
03/04/1999,108.946,108.946,108.186,108.716,1858,6461
03/05/1999,108.886,108.886,108.286,108.656,854,6170
03/08/1999,108.786,108.786,107.916,108.136,871,5643
03/09/1999,108.246,108.246,107.906,107.946,3119,3502
03/10/1999,107.966,107.966,107.266,107.386,1729,2179
03/11/1999,108.216,108.216,106.486,106.856,208,1826
03/12/1999,107.686,107.686,106.896,107.516,1319,5059
03/15/1999,107.456,107.456,107.166,107.336,1527,5974
03/16/1999,108.006,108.006,106.936,106.986,2475,5861
03/17/1999,107.356,107.356,106.616,106.916,377,5696
03/18/1999,107.116,107.116,106.596,107.016,357,5689
03/19/1999,107.526,107.526,106.906,107.456,207,5614
03/22/1999,107.786,107.786,107.296,107.316,1145,5484
03/23/1999,107.686,107.686,107.166,107.276,527,5365
03/24/1999,107.556,107.556,106.866,107.476,483,5407
03/25/1999,107.936,107.936,107.396,107.866,379,5470
03/26/1999,108.966,108.966,107.826,108.576,2142,5664
03/29/1999,109.166,109.166,108.416,108.796,803,5486
03/30/1999,109.006,109.006,108.566,108.946,740,5194
03/31/1999,109.106,109.106,108.036,108.506,1493,5571
04/01/1999,108.736,108.736,108.216,108.476,792,5523
04/05/1999,109.236,109.236,108.776,109.156,386,5653
04/06/1999,109.266,109.266,108.236,108.336,1743,4499
04/07/1999,108.836,108.836,108.286,108.736,282,4472
04/08/1999,109.016,109.016,107.846,108.916,1630,5406
04/09/1999,108.896,108.896,108.446,108.506,232,5367
04/12/1999,108.316,108.316,107.836,108.236,306,5395
04/13/1999,108.686,108.686,108.276,108.426,345,5292
04/14/1999,108.346,108.346,108.026,108.176,287,5291
04/15/1999,108.956,108.956,108.116,108.746,1015,5656
04/16/1999,109.056,109.056,108.446,108.446,690,5691
04/19/1999,109.336,109.336,108.586,108.986,835,5768
04/20/1999,109.326,109.326,108.716,109.266,1299,5797
04/21/1999,109.636,109.636,109.186,109.436,532,5667
04/22/1999,109.856,109.856,109.236,109.296,1856,4605
04/23/1999,109.386,109.386,108.836,109.326,928,4545
04/26/1999,109.556,109.556,109.166,109.476,289,4664
04/27/1999,109.346,109.346,109.016,109.066,620,4468
04/28/1999,109.366,109.366,108.756,109.246,1802,5434
04/29/1999,109.506,109.506,109.046,109.406,221,5335
04/30/1999,109.696,109.696,109.136,109.476,1613,6162
05/03/1999,109.726,109.726,109.406,109.576,342,6235
05/04/1999,109.736,109.736,109.086,109.096,1733,5572
05/05/1999,109.196,109.196,108.196,108.326,4318,5052
05/06/1999,108.326,108.326,107.766,107.886,3729,5689
05/07/1999,108.446,108.446,107.956,108.436,1413,5306
05/10/1999,108.716,108.716,107.836,108.096,1177,5280
05/11/1999,108.806,108.806,108.136,108.726,2731,5409
05/12/1999,109.246,109.246,108.386,109.196,692,5355
05/13/1999,109.586,109.586,109.136,109.176,2148,4791
05/14/1999,109.466,109.466,108.596,109.376,485,4799
05/17/1999,109.566,109.566,109.156,109.316,244,4805
05/18/1999,109.426,109.426,109.036,109.206,480,4919
05/19/1999,109.886,109.886,109.286,109.576,3430,4622
05/20/1999,109.926,109.926,109.416,109.866,1690,5106
05/21/1999,110.326,110.326,109.786,110.176,993,5512
05/24/1999,110.336,110.336,109.846,109.986,458,5639
05/25/1999,110.096,110.096,109.506,109.926,3282,7635
05/26/1999,110.806,110.806,109.736,110.716,2237,8692
05/27/1999,111.136,111.136,110.386,110.736,834,8952
05/28/1999,111.116,111.116,110.346,111.096,1004,8927
06/01/1999,110.916,110.916,110.546,110.686,999,9103
06/02/1999,111.506,111.506,110.586,111.416,790,9246
06/03/1999,111.686,111.686,110.946,111.536,412,9302
06/04/1999,111.846,111.846,111.216,111.266,2880,7248
06/07/1999,111.826,111.826,111.386,111.716,3470,4909
06/08/1999,111.916,111.916,110.306,110.306,2561,2855
06/09/1999,110.636,110.636,110.236,110.306,1587,2135
06/10/1999,110.446,110.446,109.896,110.186,473,1402
06/11/1999,110.176,110.176,109.426,109.606,2057,5323
06/14/1999,110.786,110.786,109.856,110.746,1939,6242
06/15/1999,111.026,111.026,110.606,110.846,1340,6717
06/16/1999,111.596,111.596,110.786,111.446,1237,6772
06/17/1999,111.556,111.556,111.086,111.126,415,6798
06/18/1999,111.556,111.556,110.706,110.946,1068,6532
06/21/1999,111.786,111.786,110.986,111.496,992,6854
06/22/1999,111.796,111.796,111.366,111.636,606,6954
06/23/1999,112.096,112.096,111.536,111.686,956,6952
06/24/1999,111.846,111.846,111.026,111.106,1007,6401
06/25/1999,111.146,111.146,110.646,110.856,806,6133
06/28/1999,111.476,111.476,111.056,111.406,547,5950
06/29/1999,111.696,111.696,111.306,111.626,842,6261
06/30/1999,111.926,111.926,111.326,111.476,894,6129
07/01/1999,112.496,112.496,111.196,112.326,1475,6157
07/02/1999,112.446,112.446,112.126,112.156,189,6654
07/05/1999,112.496,112.496,112.356,112.476,0,2061
07/06/1999,112.676,112.676,112.246,112.536,485,6895
07/07/1999,112.796,112.796,112.396,112.546,456,7068
07/08/1999,113.296,113.296,112.666,112.816,2787,8969
07/09/1999,113.176,113.176,112.606,113.136,539,9133
07/12/1999,113.546,113.546,112.976,113.206,653,9398
07/13/1999,113.436,113.436,112.686,112.966,1043,9479
07/14/1999,113.296,113.296,112.486,112.586,832,8994
07/15/1999,112.826,112.826,112.276,112.716,1460,8125
07/16/1999,112.836,112.836,112.506,112.826,299,7987
07/19/1999,113.246,113.246,111.446,111.646,2745,7390
07/20/1999,111.786,111.786,110.796,111.146,1860,6708
07/21/1999,111.226,111.226,110.196,110.346,2062,6360
07/22/1999,110.756,110.756,109.846,110.196,1046,6037
07/23/1999,110.666,110.666,110.066,110.286,663,6024
07/26/1999,110.186,110.186,108.896,109.286,2444,6836
07/27/1999,109.646,109.646,109.216,109.526,1364,6105
07/28/1999,109.796,109.796,109.006,109.156,731,5996
07/29/1999,109.176,109.176,108.376,108.546,2798,5937
07/30/1999,108.846,108.846,108.366,108.486,361,5910
08/02/1999,109.016,109.016,108.466,108.646,782,5859
08/03/1999,109.146,109.146,108.516,108.736,1930,5357
08/04/1999,108.756,108.756,107.906,108.016,1895,5965
08/05/1999,108.286,108.286,107.626,108.206,804,5930
08/06/1999,108.626,108.626,108.056,108.326,357,6031
08/09/1999,108.936,108.936,108.546,108.766,1315,5309
08/10/1999,108.776,108.776,108.246,108.646,1675,5855
08/11/1999,109.086,109.086,108.626,109.006,301,5875
08/12/1999,109.246,109.246,108.886,108.886,2446,4456
08/13/1999,109.586,109.586,108.666,109.526,1619,3989
08/16/1999,109.616,109.616,109.176,109.486,433,3934
08/17/1999,109.946,109.946,109.446,109.706,655,3812
08/18/1999,109.726,109.726,109.096,109.346,586,3703
08/19/1999,109.726,109.726,108.496,108.596,926,3997
08/20/1999,108.686,108.686,108.276,108.406,382,4007
08/23/1999,110.096,110.096,108.386,109.636,1474,3393
08/24/1999,110.246,110.246,109.246,109.406,885,3295
08/25/1999,110.266,110.266,109.316,110.166,544,3179
08/26/1999,110.316,110.316,109.796,110.096,474,3167
08/27/1999,110.126,110.126,109.846,109.966,210,3151
08/30/1999,110.066,110.066,109.646,109.846,150,3069
08/31/1999,109.656,109.656,108.556,108.806,861,3059
09/01/1999,108.946,108.946,108.406,108.626,1455,3581
09/02/1999,108.856,108.856,107.806,108.196,976,3716
09/03/1999,108.846,108.846,108.056,108.676,621,3945
09/07/1999,109.346,109.346,108.776,108.896,520,3779
09/08/1999,108.966,108.966,108.526,108.796,1558,2605
09/09/1999,108.706,108.706,108.256,108.566,2613,6236
09/10/1999,110.036,110.036,108.586,109.956,3114,7385
09/13/1999,110.306,110.306,109.286,109.286,864,7732
09/14/1999,109.976,109.976,109.106,109.696,1587,7693
09/15/1999,110.006,110.006,108.976,109.196,1065,8003
09/16/1999,109.476,109.476,108.816,109.066,1765,8409
09/17/1999,109.606,109.606,109.326,109.326,159,8383
09/20/1999,109.616,109.616,109.226,109.546,119,8413
09/21/1999,109.726,109.726,108.406,108.646,1335,8321
09/22/1999,109.006,109.006,108.136,108.806,770,8661
09/23/1999,109.086,109.086,108.646,108.746,334,8623
09/24/1999,108.876,108.876,108.206,108.626,529,8721
09/27/1999,109.126,109.126,108.496,108.686,298,8803
09/28/1999,108.826,108.826,107.956,108.206,1286,9152
09/29/1999,108.456,108.456,107.656,107.816,1250,9364
09/30/1999,108.036,108.036,107.276,107.556,2080,10981
10/01/1999,107.456,107.456,106.816,106.976,597,11239
10/04/1999,107.486,107.486,106.876,107.126,292,11197
10/05/1999,107.626,107.626,107.006,107.036,1184,11748
10/06/1999,107.636,107.636,106.956,107.556,644,11549
10/07/1999,107.796,107.796,107.276,107.436,529,11618
10/08/1999,108.196,108.196,107.406,108.136,611,11668
10/11/1999,108.016,108.016,107.776,107.786,79,11466
10/12/1999,107.856,107.856,107.016,107.026,690,11669
10/13/1999,107.356,107.356,106.706,106.916,1846,13032
10/14/1999,107.256,107.256,106.556,107.026,770,13325
10/15/1999,106.906,106.906,106.006,106.076,913,13691
10/18/1999,106.596,106.596,106.126,106.486,530,13432
10/19/1999,106.996,106.996,106.426,106.436,716,13537
10/20/1999,107.436,107.436,106.446,107.306,4254,9924
10/21/1999,107.096,107.096,106.566,106.596,615,9848
10/22/1999,107.786,107.786,106.706,107.666,1504,9290
10/25/1999,107.746,107.746,107.366,107.506,543,9296
10/26/1999,108.146,108.146,107.256,107.976,1129,9326
10/27/1999,108.686,108.686,107.606,108.506,4901,6163
10/28/1999,108.796,108.796,108.296,108.576,1478,5886
10/29/1999,109.066,109.066,108.156,108.286,1169,5720
11/01/1999,108.696,108.696,107.906,108.496,570,5701
11/02/1999,108.616,108.616,108.196,108.386,615,5806
11/03/1999,108.856,108.856,108.306,108.776,1322,6026
11/04/1999,109.756,109.756,108.306,109.656,3770,4913
11/05/1999,109.846,109.846,109.276,109.506,702,4915
11/08/1999,109.966,109.966,109.206,109.596,443,4890
11/09/1999,109.686,109.686,109.186,109.496,391,4838
11/10/1999,109.526,109.526,109.016,109.086,427,4870
11/11/1999,109.446,109.446,109.126,109.386,40,4819
11/12/1999,110.216,110.216,109.556,110.006,1007,4811
11/15/1999,110.096,110.096,109.876,109.896,1240,5366
11/16/1999,110.286,110.286,109.756,110.066,1853,5966
11/17/1999,110.146,110.146,109.156,109.436,1402,5556
11/18/1999,110.496,110.496,109.296,110.306,2662,5562
11/19/1999,110.656,110.656,109.946,110.166,1362,5646
11/22/1999,110.256,110.256,109.766,109.976,972,5563
11/23/1999,110.206,110.206,109.776,110.116,529,5746
11/24/1999,111.136,111.136,110.126,111.006,2104,6633
11/26/1999,111.436,111.436,110.606,110.696,2104,7466
11/29/1999,111.656,111.656,110.906,111.226,999,7925
11/30/1999,111.606,111.606,110.966,111.266,215,8000
12/01/1999,111.696,111.696,111.056,111.406,715,8212
12/02/1999,111.956,111.956,111.306,111.876,381,8090
12/03/1999,112.086,112.086,111.796,111.886,2724,5915
12/06/1999,111.906,111.906,110.106,110.406,3406,3823
12/07/1999,110.476,110.476,109.856,110.176,1380,2932
12/08/1999,110.326,110.326,109.956,110.016,1611,2154
12/09/1999,110.276,110.806,110.196,110.356,2043,4157
12/10/1999,110.526,111.106,110.526,111.066,1644,4922
12/13/1999,110.976,111.226,110.856,110.996,801,5231
12/14/1999,110.966,111.936,110.966,111.686,676,5371
12/15/1999,111.666,112.106,111.486,111.706,900,5201
12/16/1999,111.686,111.686,110.696,110.996,521,5145
12/17/1999,110.846,111.726,110.836,111.616,588,4963
12/20/1999,111.456,111.686,111.126,111.266,501,4813
12/21/1999,111.146,111.406,111.126,111.326,144,4790
12/22/1999,111.306,111.476,111.206,111.306,153,4773
12/23/1999,111.256,111.286,110.586,110.756,449,4782
12/27/1999,110.886,110.996,110.776,110.946,270,4783
12/28/1999,110.936,111.556,110.796,111.306,278,4739
12/29/1999,111.286,111.336,111.226,111.336,190,4757
12/30/1999,111.336,111.716,111.206,111.286,161,4756
12/31/1999,111.256,111.456,111.106,111.176,2616,4780
01/03/2000,111.146,111.326,109.606,109.646,114,5338
01/04/2000,109.936,110.156,109.526,110.156,995,5591
01/05/2000,109.876,109.916,109.306,109.806,995,5762
01/06/2000,109.806,110.236,109.376,110.096,889,5999
01/07/2000,109.936,110.456,109.916,110.256,232,7720
01/10/2000,110.526,110.666,110.306,110.406,2849,7815
01/11/2000,110.366,110.646,109.916,110.016,232,8736
01/12/2000,109.996,110.366,109.996,110.086,894,9295
01/13/2000,110.156,110.636,110.156,110.426,372,9291
01/14/2000,110.426,111.496,110.426,111.206,7282,6156
01/18/2000,111.336,111.606,111.256,111.406,1813,6742
01/19/2000,111.206,111.596,111.166,111.216,187,6723
01/20/2000,111.266,111.576,110.716,110.906,563,6628
01/21/2000,110.846,111.616,110.846,111.266,687,6680
01/24/2000,111.706,112.026,111.696,111.716,1082,7017
01/25/2000,111.556,112.106,111.506,111.906,1276,6984
01/26/2000,111.926,112.146,111.896,112.016,772,6974
01/27/2000,112.056,112.856,112.056,112.786,1231,7159
01/28/2000,112.806,114.296,112.806,114.096,772,7524
01/31/2000,113.946,114.896,113.716,114.726,2569,6553
02/01/2000,114.616,114.876,114.156,114.526,561,6586
02/02/2000,114.576,114.916,114.106,114.316,1223,6208
02/03/2000,114.276,114.766,113.036,113.446,1849,6294
02/04/2000,113.426,114.506,113.426,113.956,1223,6294
02/07/2000,114.356,114.526,114.206,114.306,399,6330
02/08/2000,114.286,114.286,113.516,113.876,451,6359
02/09/2000,113.806,113.806,112.976,113.386,724,6218
02/10/2000,113.256,114.026,113.236,113.816,586,6167
02/11/2000,113.856,114.486,113.816,113.876,724,6165
02/14/2000,113.866,114.556,113.806,114.386,389,6161
02/15/2000,114.516,114.706,113.956,114.366,467,6131
02/16/2000,114.336,114.486,113.866,113.906,382,6092
02/17/2000,113.976,114.326,113.556,113.976,1249,6080
02/18/2000,113.966,114.586,113.856,114.276,1148,7061
02/22/2000,113.916,113.916,112.676,112.896,1595,5945
02/23/2000,112.956,113.376,112.806,113.196,1133,5857
02/24/2000,113.236,114.116,113.116,113.756,955,6004
02/25/2000,113.946,115.256,113.846,115.036,2098,6101
02/28/2000,115.656,115.706,115.006,115.036,1023,6090
02/29/2000,115.356,115.936,115.206,115.696,945,6091
03/01/2000,115.916,115.916,114.386,114.636,918,5659
03/02/2000,114.886,115.706,114.766,115.436,1396,5542
03/03/2000,115.656,115.896,115.256,115.756,918,5542
03/06/2000,116.016,116.076,115.456,115.956,1168,4522
03/07/2000,115.956,116.166,115.576,115.856,1121,3581
03/08/2000,115.756,116.386,115.556,115.696,684,3214
03/09/2000,115.586,115.726,115.066,115.226,1480,5679
03/10/2000,115.296,115.746,115.236,115.546,1459,5959
03/13/2000,114.796,115.746,114.646,115.366,4787,5197
03/14/2000,115.406,115.646,115.026,115.096,703,4915
03/15/2000,115.056,115.416,114.916,115.206,1583,4817
03/16/2000,115.376,115.456,114.776,114.946,1793,4620
03/17/2000,115.166,115.396,114.996,115.016,1583,4843
03/20/2000,115.166,115.306,114.856,114.916,682,4661
03/21/2000,114.916,115.706,114.916,115.626,551,4715
03/22/2000,116.026,116.146,115.646,115.886,1781,5780
03/23/2000,115.886,115.886,114.876,114.956,2778,5900
03/24/2000,115.036,115.246,114.396,114.566,979,6002
03/27/2000,114.766,115.486,114.676,115.316,937,5954
03/28/2000,115.176,115.446,114.736,115.296,1464,5673
03/29/2000,115.716,116.396,115.536,116.066,2619,5431
03/30/2000,115.956,116.026,115.286,115.346,655,4946
03/31/2000,115.456,115.576,114.986,115.306,671,4949
04/03/2000,115.746,115.766,115.246,115.356,390,4666
04/04/2000,115.676,115.996,113.996,114.996,2582,5151
04/05/2000,115.116,115.346,114.546,115.196,767,4974
04/06/2000,115.346,115.546,115.176,115.336,544,5080
04/07/2000,115.616,115.666,115.566,115.566,629,5138
04/10/2000,115.726,115.766,115.446,115.536,268,5120
04/11/2000,115.446,115.996,115.396,115.756,1128,5295
04/12/2000,115.696,116.226,115.646,115.876,1027,5433
04/13/2000,115.666,116.246,115.666,116.066,1912,5056
04/14/2000,116.146,116.276,115.346,115.606,1027,5056
04/17/2000,115.656,116.066,115.496,116.066,1974,5576
04/18/2000,116.466,116.676,116.206,116.576,2641,5764
04/19/2000,116.646,117.386,116.446,117.086,1390,6095
04/20/2000,117.036,117.466,116.946,117.416,710,6122
04/24/2000,117.016,117.286,116.766,117.216,406,6021
04/25/2000,117.286,118.976,117.196,118.686,2275,6469
04/26/2000,118.646,118.876,118.446,118.546,407,6389
04/27/2000,118.476,119.946,118.436,119.576,2208,5921
04/28/2000,119.546,120.246,119.496,120.136,407,5921
05/01/2000,120.016,120.246,119.596,119.646,1450,6693
05/02/2000,119.576,120.596,119.526,120.276,2726,6942
05/03/2000,120.026,121.776,120.026,121.296,1707,6681
05/04/2000,121.366,121.856,121.346,121.846,864,6366
05/05/2000,121.676,121.946,120.996,121.346,1707,6452
05/08/2000,121.596,121.846,121.386,121.466,635,5751
05/09/2000,121.406,121.596,120.616,120.786,1564,5937
05/10/2000,120.646,120.876,120.306,120.866,1075,5770
05/11/2000,121.196,121.566,120.696,121.546,1564,5711
05/12/2000,121.276,121.276,119.766,119.896,1075,5713
05/15/2000,119.946,120.606,119.946,120.546,404,5526
05/16/2000,120.866,121.396,120.856,121.376,1127,5641
05/17/2000,121.746,122.646,121.366,122.136,1572,5734
05/18/2000,122.046,122.396,121.916,122.236,251,5677
05/19/2000,122.076,122.076,121.306,121.496,1572,5602
05/22/2000,121.426,121.646,120.896,121.126,1154,5543
05/23/2000,121.166,121.506,120.516,121.196,1276,5798
05/24/2000,121.116,122.036,120.766,121.266,585,5791
05/25/2000,121.496,121.496,120.766,120.776,1868,6616
05/26/2000,120.776,120.846,119.066,119.146,585,5534
05/30/2000,119.026,119.146,118.476,118.996,3097,4995
05/31/2000,119.236,119.546,118.746,118.836,862,4921
06/01/2000,118.686,119.496,118.356,119.126,323,4924
06/02/2000,118.996,119.026,117.546,118.186,862,4952
06/05/2000,117.946,118.116,117.496,117.516,953,5079
06/06/2000,117.696,117.716,116.346,116.666,1421,4998
06/07/2000,116.686,116.886,116.176,116.296,862,4810
06/08/2000,116.476,117.226,115.646,116.876,1259,4824
06/09/2000,117.696,117.696,116.896,117.066,240,2504
06/12/2000,117.396,117.396,116.786,117.006,433,2668
06/13/2000,117.086,117.086,116.206,116.536,483,2683
06/14/2000,116.706,116.706,116.156,116.556,481,2721
06/15/2000,117.226,117.226,116.696,116.976,2454,1583
06/16/2000,117.016,117.016,115.946,115.966,790,1436
06/19/2000,116.446,116.446,115.746,116.386,2538,3451
06/20/2000,116.846,116.846,116.246,116.386,353,3511
06/21/2000,117.716,117.716,116.716,117.466,947,3573
06/22/2000,118.086,118.086,117.346,117.846,666,3267
06/23/2000,118.326,118.326,117.516,118.166,258,3299
06/26/2000,118.706,118.706,118.046,118.216,266,3209
06/27/2000,118.296,118.296,117.416,117.426,669,3436
06/28/2000,118.046,118.046,117.406,117.636,258,3479
06/29/2000,117.746,117.746,116.746,117.006,494,3570
06/30/2000,117.196,117.196,116.536,117.026,450,3618
07/03/2000,117.416,117.416,117.016,117.106,137,3611
07/05/2000,117.426,117.426,116.906,117.246,264,3597
07/06/2000,117.646,117.646,116.886,117.586,654,3800
07/07/2000,117.846,117.846,117.266,117.786,431,3848
07/10/2000,117.626,117.626,117.086,117.096,379,3873
07/11/2000,117.516,117.516,117.006,117.246,617,3945
07/12/2000,118.446,118.446,117.396,118.266,1560,4055
07/13/2000,119.036,119.036,118.326,118.716,1069,4218
07/14/2000,119.086,119.086,118.466,118.626,728,4136
07/17/2000,119.046,119.046,118.496,118.896,371,4154
07/18/2000,119.896,119.896,118.716,119.506,996,4604
07/19/2000,120.096,120.096,119.546,119.756,747,4565
07/20/2000,120.016,120.016,118.746,118.786,1251,4451
07/21/2000,119.096,119.096,118.486,118.666,370,4246
07/24/2000,119.076,119.076,118.666,118.886,485,4144
07/25/2000,118.896,118.896,118.196,118.536,442,4112
07/26/2000,118.496,118.496,118.096,118.336,276,4083
07/27/2000,119.196,119.196,118.186,119.096,556,4045
07/28/2000,120.126,120.126,118.986,119.966,1139,4315
07/31/2000,120.146,120.146,119.596,119.816,469,4383
08/01/2000,120.486,120.486,119.546,120.326,765,4443
08/02/2000,121.016,121.016,120.396,120.926,702,4626
08/03/2000,121.846,121.846,120.566,121.246,820,4706
08/04/2000,121.686,121.686,120.886,121.166,700,5069
08/07/2000,121.336,121.336,120.876,121.056,1088,4355
08/08/2000,121.846,121.846,121.056,121.616,449,4373
08/09/2000,122.026,122.026,121.576,121.746,653,4415
08/10/2000,121.586,121.586,120.976,121.186,397,4380
08/11/2000,121.596,121.596,120.596,121.506,501,4502
08/14/2000,121.846,121.846,121.306,121.456,217,4519
08/15/2000,121.346,121.346,120.726,120.796,564,4217
08/16/2000,121.276,121.276,120.536,120.536,819,3879
08/17/2000,120.886,120.886,120.386,120.456,446,3799
08/18/2000,121.386,121.386,120.476,121.376,1415,4672
08/21/2000,121.896,121.896,121.226,121.816,427,4667
08/22/2000,122.336,122.336,121.706,122.096,872,5041
08/23/2000,122.496,122.496,121.746,121.776,603,4860
08/24/2000,121.826,121.826,121.346,121.586,611,4825
08/25/2000,122.006,122.006,121.226,121.686,292,4833
08/28/2000,121.936,121.936,121.476,121.846,378,4977
08/29/2000,122.666,122.666,121.856,122.596,603,4999
08/30/2000,123.096,123.096,122.476,122.526,358,5056
08/31/2000,123.326,123.326,122.246,123.016,927,5233
09/01/2000,122.896,122.896,121.646,121.776,1600,5241
09/05/2000,123.176,123.176,121.946,122.846,1039,5132
09/06/2000,124.646,124.646,122.776,124.546,1610,4992
09/07/2000,125.176,125.176,123.876,124.126,1016,4556
09/08/2000,125.276,125.276,124.096,124.816,1151,3937
09/11/2000,125.916,125.916,124.926,125.846,2389,3222
09/12/2000,126.046,126.046,124.996,125.586,1743,3047
09/13/2000,125.876,125.876,125.136,125.796,1884,4141
09/14/2000,126.116,126.116,124.816,125.636,1632,5163
09/15/2000,126.446,126.446,125.166,126.426,816,5352
09/18/2000,126.666,126.666,126.226,126.486,367,5285
09/19/2000,126.916,126.916,126.176,126.506,654,5254
09/20/2000,127.116,127.116,126.366,126.806,365,5312
09/21/2000,126.876,126.876,125.586,125.666,831,5226
09/22/2000,125.696,125.696,122.516,124.006,2137,4659
09/25/2000,124.616,124.616,123.726,124.506,445,4171
09/26/2000,124.356,124.356,123.546,123.676,422,4207
09/27/2000,124.016,124.016,123.166,123.536,344,4206
09/28/2000,123.946,123.946,123.356,123.836,298,4108
09/29/2000,124.386,124.386,123.416,123.666,511,3982
10/02/2000,124.256,124.256,123.386,124.216,582,4058
10/03/2000,124.746,124.746,124.196,124.686,338,4069
10/04/2000,124.946,124.946,124.366,124.546,257,4059
10/05/2000,125.246,125.246,124.256,125.206,618,4017
10/06/2000,125.416,125.416,124.656,125.266,416,4025
10/09/2000,125.256,125.256,125.106,125.186,22,4020
10/10/2000,125.366,125.366,124.586,124.716,425,4049
10/11/2000,125.016,125.016,124.366,124.896,1177,4165
10/12/2000,125.566,125.566,124.996,125.396,706,4190
10/13/2000,126.416,126.416,125.116,126.376,1052,4356
10/16/2000,127.266,127.266,126.216,126.936,939,4693
10/17/2000,127.176,127.176,126.376,126.376,552,4668
10/18/2000,128.376,128.376,126.036,127.926,1854,4662
10/19/2000,128.016,128.016,127.436,127.516,445,4567
10/20/2000,128.376,128.376,127.066,127.726,768,4595
10/23/2000,128.166,128.166,127.696,128.106,375,4596
10/24/2000,128.246,128.246,127.726,128.006,262,4529
10/25/2000,129.236,129.236,128.036,129.116,1106,4599
10/26/2000,129.566,129.566,128.806,129.086,620,4516
10/27/2000,129.016,129.016,127.526,127.976,748,4461
10/30/2000,128.076,128.076,126.636,127.866,623,4438
10/31/2000,128.216,128.216,127.116,127.286,644,4437
11/01/2000,127.266,127.266,126.046,126.166,927,4285
11/02/2000,126.536,126.536,125.646,126.216,940,4135
11/03/2000,126.446,126.446,124.716,125.536,1431,3967
11/06/2000,126.666,126.666,125.046,126.286,649,4025
11/07/2000,126.536,126.536,125.786,126.126,513,3830
11/08/2000,127.236,127.236,125.456,126.846,603,3785
11/09/2000,127.136,127.136,125.686,125.856,833,3822
11/10/2000,126.516,126.516,125.596,126.416,751,3929
11/13/2000,126.616,126.616,126.066,126.216,545,4082
11/14/2000,126.966,126.966,126.266,126.796,656,3946
11/15/2000,127.136,127.136,126.276,126.946,407,3975
11/16/2000,127.546,127.546,126.816,127.496,939,3763
11/17/2000,127.946,127.946,127.036,127.926,592,3773
11/20/2000,128.286,128.286,127.716,127.896,277,3797
11/21/2000,128.716,128.716,127.586,128.556,753,3894
11/22/2000,128.766,128.766,128.186,128.466,349,3904
11/23/2000,128.666,128.666,128.466,128.646,12,3930
11/24/2000,129.316,129.316,128.666,129.116,589,4095
11/27/2000,129.116,129.116,127.606,127.666,2227,3656
11/28/2000,127.886,127.886,126.986,127.206,961,3538
11/29/2000,127.346,127.346,126.246,127.226,2001,4300
11/30/2000,127.336,127.336,125.656,125.766,1610,3957
12/01/2000,126.096,126.096,125.266,125.406,705,3867
12/04/2000,125.426,125.426,123.896,124.316,964,3833
12/05/2000,125.226,125.226,124.326,125.126,1392,3348
12/06/2000,125.146,125.146,123.886,123.926,1166,3560
12/07/2000,124.456,124.456,123.486,124.176,662,3481
12/08/2000,124.786,124.786,123.916,124.636,1074,3368
12/11/2000,125.066,125.066,124.316,124.896,2597,2497
12/12/2000,125.306,125.306,124.456,124.846,2862,3051
12/13/2000,125.836,125.836,124.826,125.276,1081,3096
12/14/2000,125.256,125.256,123.916,124.056,1256,3618
12/15/2000,123.886,123.886,123.136,123.466,1599,4439
12/18/2000,123.856,123.856,123.006,123.756,728,4269
12/19/2000,124.336,124.336,123.516,123.876,507,4244
12/20/2000,123.746,123.746,122.576,122.596,901,4296
12/21/2000,122.806,122.806,121.906,122.176,916,4311
12/22/2000,122.086,122.086,121.236,121.446,1051,4551
12/26/2000,121.216,121.216,120.906,120.966,405,4603
12/27/2000,121.136,121.136,120.736,120.996,475,4584
12/28/2000,121.536,121.536,120.886,121.126,575,4436
12/29/2000,121.156,121.156,120.106,120.116,674,4515
01/02/2001,120.316,120.316,119.286,119.476,1396,4929
01/03/2001,121.236,121.236,118.876,120.946,2082,4790
01/04/2001,121.156,121.156,119.356,119.586,1039,4984
01/05/2001,120.136,120.136,119.156,119.316,540,5041
01/08/2001,120.036,120.036,119.166,119.676,330,5015
01/09/2001,120.736,120.736,119.986,120.336,599,4994
01/10/2001,120.786,120.786,120.266,120.626,391,5083
01/11/2001,120.966,120.966,119.486,119.786,637,5152
01/12/2001,120.436,120.436,119.566,120.156,927,5225
01/15/2001,120.976,120.976,120.616,120.826,121,5119
01/16/2001,121.256,121.256,120.736,120.876,1032,5097
01/17/2001,121.906,121.906,120.886,121.606,2510,4846
01/18/2001,121.636,121.636,120.546,120.726,1298,5138
01/19/2001,121.516,121.516,120.356,121.486,664,5160
01/22/2001,122.126,122.126,120.936,121.046,774,5082
01/23/2001,121.216,121.216,120.676,121.116,523,5028
01/24/2001,122.696,122.696,121.296,122.556,1200,5092
01/25/2001,123.436,123.436,122.256,122.436,1151,5097
01/26/2001,122.676,122.676,121.586,122.316,745,5118
01/29/2001,122.716,122.716,122.056,122.656,382,5080
01/30/2001,122.936,122.936,121.716,121.806,759,5246
01/31/2001,121.936,121.936,121.246,121.366,1026,5495
02/01/2001,121.136,121.136,120.236,120.516,1844,5772
02/02/2001,121.406,121.406,120.436,121.136,874,5691
02/05/2001,120.986,120.986,120.336,120.786,350,5586
02/06/2001,121.776,121.776,120.836,121.636,586,5499
02/07/2001,122.106,122.106,121.286,121.756,492,5398
02/08/2001,123.086,123.086,121.856,122.926,1244,5065
02/09/2001,123.336,123.336,122.256,122.376,470,4995
02/12/2001,122.456,122.456,121.876,122.006,570,5000
02/13/2001,123.076,123.076,121.816,122.806,1138,4816
02/14/2001,123.086,123.086,122.606,122.866,340,4819
02/15/2001,124.126,124.126,122.886,124.096,1151,4686
02/16/2001,123.976,123.976,122.866,123.126,1033,4841
02/19/2001,123.436,123.436,122.636,122.766,138,4590
02/20/2001,124.126,124.126,122.656,123.686,512,4575
02/21/2001,124.186,124.186,123.086,123.946,752,4660
02/22/2001,124.486,124.486,123.506,124.146,1031,4659
02/23/2001,124.386,124.386,122.736,122.906,1093,4802
02/26/2001,123.936,123.936,122.986,123.636,719,4711
02/27/2001,123.856,123.856,122.776,123.216,572,4682
02/28/2001,123.286,123.286,122.536,122.836,758,4834
03/01/2001,122.846,122.846,122.066,122.126,669,4870
03/02/2001,122.356,122.356,121.646,122.036,734,4740
03/05/2001,122.536,122.536,122.036,122.436,342,4665
03/06/2001,122.686,122.686,121.996,122.076,290,4615
03/07/2001,122.866,122.866,121.836,122.696,2607,2700
03/08/2001,122.656,122.656,122.156,122.366,417,2499
03/09/2001,122.626,122.626,121.946,122.356,2830,3812
03/12/2001,123.016,123.016,122.286,122.916,843,4360
03/13/2001,124.136,124.136,122.696,123.956,1090,4569
03/14/2001,124.786,124.786,123.446,124.656,4417,5297
03/15/2001,126.166,126.166,124.336,125.656,2484,5682
03/16/2001,126.736,126.736,125.726,126.316,1093,5720
03/19/2001,126.446,126.446,125.706,126.116,1217,5747
03/20/2001,126.046,126.046,125.046,125.056,1794,5029
03/21/2001,126.626,126.626,124.636,126.446,1872,5033
03/22/2001,127.686,127.686,126.406,127.266,1477,5025
03/23/2001,127.346,127.346,126.186,126.906,997,4883
03/26/2001,126.946,126.946,126.046,126.126,949,5323
03/27/2001,126.786,126.786,125.836,126.346,1407,5213
03/28/2001,127.056,127.056,126.286,126.906,774,4838
03/29/2001,127.686,127.686,126.796,127.576,1217,4704
03/30/2001,128.566,128.566,127.386,128.416,1329,4845
04/02/2001,128.676,128.676,127.786,128.286,922,5046
04/03/2001,128.126,128.126,126.536,126.636,1715,5004
04/04/2001,126.926,126.926,125.706,126.046,1027,4867
04/05/2001,126.596,126.596,125.296,126.346,686,4856
04/06/2001,126.736,126.736,125.476,125.686,743,4765
04/09/2001,126.186,126.186,125.586,126.186,445,4716
04/10/2001,127.066,127.066,125.986,126.856,780,4732
04/11/2001,127.536,127.536,126.506,127.006,1782,5161
04/12/2001,127.056,127.056,126.116,126.416,1214,5368
04/16/2001,127.436,127.436,126.986,127.046,629,5318
04/17/2001,127.736,127.736,126.616,127.406,1620,4553
04/18/2001,128.486,128.486,126.586,127.016,1939,4712
04/19/2001,127.336,127.336,125.836,125.956,1349,5032
04/20/2001,125.986,125.986,125.166,125.266,1576,5207
04/23/2001,126.036,126.036,124.796,125.686,1010,5033
04/24/2001,126.296,126.296,125.386,126.126,682,4799
04/25/2001,126.436,126.436,125.566,125.946,709,4483
04/26/2001,126.166,126.166,125.336,125.376,576,4437
04/27/2001,126.786,126.786,125.306,126.596,1309,4606
04/30/2001,127.066,127.066,126.506,126.736,855,4385
05/01/2001,126.886,126.886,126.036,126.246,973,4543
05/02/2001,126.556,126.556,125.866,126.106,689,4562
05/03/2001,126.466,126.466,125.686,126.316,1062,4646
05/04/2001,126.236,126.236,125.166,125.876,1182,4793
05/07/2001,126.276,126.276,126.056,126.276,531,4602
05/08/2001,127.086,127.086,126.146,127.026,963,4550
05/09/2001,127.246,127.246,126.846,127.006,458,4529
05/10/2001,127.586,127.586,126.336,127.306,1760,4524
05/11/2001,127.976,127.976,127.226,127.766,618,4594
05/14/2001,128.236,128.236,127.846,128.006,579,4593
05/15/2001,128.106,128.106,127.456,127.586,512,4631
05/16/2001,128.016,128.016,126.856,127.026,1428,4085
05/17/2001,127.386,127.386,126.636,126.946,1043,4616
05/18/2001,127.736,127.736,126.996,127.246,640,4323
05/21/2001,127.756,127.756,127.086,127.366,326,4292
05/22/2001,128.836,128.836,127.406,128.576,5288,6439
05/23/2001,129.286,129.286,128.456,129.196,1401,6782
05/24/2001,129.566,129.566,128.686,129.236,661,6952
05/25/2001,129.426,129.426,128.676,129.046,579,7001
05/29/2001,129.486,129.486,128.846,129.066,490,7069
05/30/2001,129.326,129.326,128.816,129.096,320,7008
05/31/2001,130.116,130.116,129.126,129.976,1086,7022
06/01/2001,130.236,130.236,129.536,129.776,690,6794
06/04/2001,130.226,130.226,129.416,129.996,457,6815
06/05/2001,130.386,130.386,129.486,129.566,512,6756
06/06/2001,130.466,130.466,129.326,130.206,829,6904
06/07/2001,130.426,130.426,129.786,129.976,4146,3459
06/08/2001,130.456,130.456,129.926,130.056,805,3065
06/11/2001,131.136,131.136,130.046,130.906,3297,6739
06/12/2001,130.966,130.966,130.336,130.466,820,7230
06/13/2001,130.276,130.276,129.636,129.876,2620,6249
06/14/2001,130.316,130.316,128.736,128.746,4563,5302
06/15/2001,129.166,129.166,128.236,129.036,2399,5932
06/18/2001,129.486,129.486,128.886,129.196,392,5913
06/19/2001,129.986,129.986,129.296,129.866,660,5835
06/20/2001,130.426,130.426,129.756,129.926,787,5964
06/21/2001,130.066,130.066,129.506,129.666,525,6100
06/22/2001,130.036,130.036,129.406,129.716,626,6033
06/25/2001,129.576,129.576,128.886,129.036,591,6107
06/26/2001,129.226,129.226,128.626,128.806,696,6091
06/27/2001,129.326,129.326,128.596,129.166,482,5980
06/28/2001,130.856,130.856,129.186,130.776,2537,6674
06/29/2001,130.786,130.786,130.206,130.236,1198,7294
07/02/2001,130.666,130.666,130.186,130.446,1573,7961
07/03/2001,130.476,130.476,130.046,130.316,344,7803
07/04/2001,130.776,130.776,130.426,130.646,881,8310
07/05/2001,131.776,131.776,130.946,131.696,4766,10702
07/06/2001,131.776,131.776,130.586,130.636,1127,10669
07/09/2001,130.896,130.896,130.276,130.596,789,10439
07/10/2001,130.406,130.406,129.596,129.906,3830,8713
07/11/2001,129.976,129.976,128.866,129.426,7006,6251
07/12/2001,130.086,130.086,129.496,129.826,1617,6662
07/13/2001,130.316,130.316,129.646,130.106,514,6727
07/16/2001,130.056,130.056,129.566,130.006,523,6967
07/17/2001,130.596,130.596,129.386,129.656,952,6959
07/18/2001,129.706,129.706,127.936,128.086,3751,6518
07/19/2001,128.446,128.446,127.536,128.016,2580,6109
07/20/2001,128.086,128.086,127.386,127.906,2130,6385
07/23/2001,128.816,128.816,128.106,128.516,814,6326
07/24/2001,128.416,128.416,127.736,127.796,800,6360
07/25/2001,128.136,128.136,127.166,127.296,1442,6526
07/26/2001,127.806,127.806,127.066,127.416,1237,6606
07/27/2001,128.036,128.036,127.146,127.626,843,6597
07/30/2001,128.156,128.156,127.476,127.896,303,6422
07/31/2001,128.086,128.086,127.506,127.876,512,6424
08/01/2001,127.736,127.736,127.046,127.186,951,6406
08/02/2001,127.436,127.436,126.876,126.896,1374,6464
08/03/2001,127.406,127.406,126.496,126.796,850,6449
08/06/2001,127.336,127.336,126.866,127.056,604,6438
08/07/2001,127.696,127.696,127.086,127.506,589,6164
08/08/2001,127.736,127.736,127.136,127.136,690,6174
08/09/2001,127.156,127.156,125.706,125.896,2415,6518
08/10/2001,126.036,126.036,125.626,125.906,670,6573
08/13/2001,126.026,126.026,125.286,125.646,901,6304
08/14/2001,126.066,126.066,124.926,124.966,1139,6256
08/15/2001,125.006,125.006,123.656,123.746,1453,6781
08/16/2001,124.186,124.186,123.046,123.686,971,6684
08/17/2001,124.116,124.116,123.526,123.616,553,6815
08/20/2001,124.246,124.246,123.486,123.986,916,6809
08/21/2001,124.436,124.436,123.756,123.856,1068,6792
08/22/2001,123.906,123.906,122.956,123.896,1187,6792
08/23/2001,124.186,124.186,123.536,123.676,817,6729
08/24/2001,124.386,124.386,123.626,123.936,580,6705
08/27/2001,124.286,124.286,123.936,123.946,335,6702
08/28/2001,124.806,124.806,123.836,123.986,1186,6772
08/29/2001,124.186,124.186,123.596,124.046,452,6616
08/30/2001,124.366,124.366,123.236,123.356,626,6643
08/31/2001,124.306,124.306,123.206,124.026,1158,6582
09/03/2001,124.166,124.166,124.006,124.156,57,6444
09/04/2001,126.266,126.266,124.836,126.266,2001,6013
09/05/2001,126.336,126.336,125.866,126.166,575,5667
09/06/2001,126.626,126.626,125.386,125.526,1194,5256
09/07/2001,125.686,125.686,124.436,124.576,1572,4536
09/10/2001,125.336,125.336,124.466,125.126,2749,2676
09/17/2001,123.446,123.446,123.126,123.126,2020,2001
09/18/2001,123.066,123.066,122.306,122.416,475,5911
09/19/2001,122.926,122.926,121.946,122.146,783,6007
09/20/2001,122.686,122.686,122.226,122.436,1009,5096
09/21/2001,124.026,124.026,122.876,123.696,538,5144
09/24/2001,123.746,123.746,123.236,123.486,271,5124
09/25/2001,123.496,123.496,122.526,122.766,282,5218
09/26/2001,123.106,123.106,122.696,122.746,237,5257
09/27/2001,123.686,123.686,123.096,123.566,389,5260
09/28/2001,124.186,124.186,123.426,124.026,724,5201
10/01/2001,124.206,124.206,123.406,123.436,833,5392
10/02/2001,123.866,123.866,123.266,123.446,487,5372
10/03/2001,123.746,123.746,123.016,123.736,1290,5369
10/04/2001,124.006,124.006,123.466,123.616,370,5308
10/05/2001,123.546,123.546,123.146,123.366,900,5200
10/08/2001,123.246,123.246,122.686,123.026,790,5934
10/09/2001,123.876,123.876,122.916,123.846,1609,5380
10/10/2001,124.206,124.206,123.706,124.166,334,5301
10/11/2001,125.326,125.326,124.086,124.916,758,5303
10/12/2001,124.966,124.966,123.916,124.346,458,5230
10/15/2001,124.416,124.416,123.906,124.226,250,5211
10/16/2001,124.816,124.816,124.086,124.286,366,5230
10/17/2001,124.976,124.976,124.166,124.846,363,5237
10/18/2001,125.106,125.106,124.646,124.806,367,5193
10/19/2001,125.466,125.466,124.986,125.246,362,5196
10/22/2001,126.446,126.446,125.346,126.166,2499,4707
10/23/2001,126.666,126.666,126.216,126.296,712,4581
10/24/2001,126.246,126.246,125.966,126.026,329,4603
10/25/2001,126.516,126.516,125.516,125.956,1708,5083
10/26/2001,126.156,126.156,125.796,125.966,233,5069
10/29/2001,125.556,125.556,124.616,124.776,719,5007
10/30/2001,124.856,124.856,124.176,124.736,540,5005
10/31/2001,125.366,125.366,124.606,125.216,1362,4669
11/01/2001,125.016,125.016,123.986,124.716,697,4659
11/02/2001,124.986,124.986,124.416,124.796,236,4383
11/05/2001,125.606,125.606,125.156,125.316,284,4368
11/06/2001,125.346,125.346,124.966,125.096,255,4404
11/07/2001,125.386,125.386,124.516,125.316,756,4416
11/08/2001,125.716,125.716,124.816,125.446,472,4385
11/09/2001,125.636,125.636,125.266,125.386,145,4385
11/12/2001,125.616,125.616,125.366,125.616,22,4391
11/13/2001,126.906,126.906,126.076,126.686,11424,12793
11/14/2001,127.116,127.116,126.366,126.466,597,12652
11/15/2001,126.866,126.866,126.366,126.806,548,12368
11/16/2001,126.706,126.706,126.386,126.596,623,12079
11/19/2001,127.486,127.486,126.896,127.206,606,12031
11/20/2001,127.066,127.066,126.686,126.876,529,12063
11/21/2001,127.666,127.666,127.096,127.406,542,12120
11/22/2001,127.486,127.496,127.486,127.496,1,12068
11/23/2001,128.046,128.046,127.196,127.536,1751,11778
11/26/2001,127.446,127.446,126.986,127.236,332,11188
11/27/2001,127.466,127.466,126.996,127.046,552,11082
11/28/2001,126.866,126.866,126.266,126.296,4180,7969
11/29/2001,126.616,126.616,125.846,126.316,7282,8881
11/30/2001,126.666,126.666,125.336,125.616,3877,7815
12/03/2001,126.366,126.366,125.716,126.136,3283,6395
12/04/2001,126.266,126.266,126.066,126.186,246,6345
12/05/2001,126.766,126.766,125.886,126.586,2428,6771
12/06/2001,126.566,126.566,125.696,125.736,1957,5567
12/07/2001,126.346,126.346,125.836,126.216,923,5487
12/10/2001,126.866,126.866,126.166,126.346,864,5228
12/11/2001,126.136,126.406,126.056,126.146,2922,2677
12/12/2001,125.516,125.856,125.316,125.386,4493,4297
12/13/2001,125.396,125.966,125.236,125.846,703,4426
12/14/2001,125.516,125.556,124.836,124.946,1216,4513
12/17/2001,125.026,125.136,124.616,125.096,400,4597
12/18/2001,125.246,125.456,125.106,125.176,454,4538
12/19/2001,125.366,125.786,125.316,125.576,767,4421
12/20/2001,125.656,125.986,125.606,125.626,440,4349
12/21/2001,125.816,127.106,125.816,126.916,4845,5488
12/24/2001,126.606,128.356,126.606,128.046,1506,5624
12/26/2001,127.876,128.186,127.836,127.936,1255,6328
12/27/2001,127.936,127.956,127.206,127.586,615,6568
12/28/2001,127.586,127.846,127.286,127.326,320,6621
12/31/2001,127.146,127.256,126.486,126.716,1814,5535
01/02/2002,126.316,126.416,125.506,125.776,2579,4838
01/03/2002,125.756,126.306,125.606,126.046,546,4670
01/04/2002,125.966,126.496,125.956,126.256,302,4696
01/07/2002,125.846,126.956,125.846,126.476,533,4679
01/08/2002,126.836,127.086,126.696,126.736,238,4708
01/09/2002,126.706,127.306,126.676,126.896,380,4664
01/10/2002,126.576,126.856,126.526,126.836,213,4699
01/11/2002,126.646,126.886,126.516,126.526,206,4724
01/14/2002,126.356,126.606,126.256,126.366,261,4736
01/15/2002,126.546,127.256,126.426,127.206,4251,7543
01/16/2002,127.326,127.576,127.286,127.456,773,7751
01/17/2002,127.486,127.906,127.486,127.696,253,7674
01/18/2002,127.876,127.956,127.356,127.366,3,7800
01/22/2002,127.616,128.046,127.546,127.556,679,7969
01/23/2002,127.416,128.476,127.416,128.346,1103,8201
01/24/2002,128.246,128.516,128.176,128.466,474,8312
01/25/2002,128.296,129.806,128.236,129.686,1901,9130
01/28/2002,129.456,130.306,129.456,129.836,546,9055
01/29/2002,129.606,129.876,129.216,129.396,1408,9356
01/30/2002,129.256,129.746,129.016,129.556,2408,10069
01/31/2002,129.516,130.106,129.266,130.096,1034,10172
02/01/2002,129.956,130.056,129.356,129.486,839,10065
02/04/2002,129.536,129.586,128.466,128.596,2163,9334
02/05/2002,128.516,129.366,128.516,129.106,782,9406
02/06/2002,129.266,129.556,128.836,129.056,674,9429
02/07/2002,129.406,129.456,128.656,128.776,1638,8755
02/08/2002,128.616,128.856,128.466,128.706,953,8403
02/11/2002,128.726,128.806,127.856,128.166,2521,7610
02/12/2002,127.986,128.256,127.806,127.926,376,7526
02/13/2002,128.086,128.506,127.986,128.466,390,7477
02/14/2002,128.406,128.626,128.076,128.076,1672,7752
02/15/2002,128.396,128.526,128.126,128.276,3,7754
02/19/2002,128.696,129.006,127.766,127.986,5000,7444
02/20/2002,127.766,128.656,127.766,128.576,3059,8675
02/21/2002,128.486,128.866,128.476,128.766,480,8706
02/22/2002,128.756,128.806,127.866,128.136,2384,7978
02/25/2002,128.116,128.736,128.076,128.716,342,7871
02/26/2002,128.526,129.636,128.516,129.416,1386,8435
02/27/2002,129.416,129.506,129.076,129.156,516,8266
02/28/2002,129.156,129.356,128.686,128.786,723,8050
03/01/2002,128.856,129.206,128.606,128.996,911,8196
03/04/2002,128.956,129.056,128.176,128.416,1141,7879
03/05/2002,128.306,128.826,128.086,128.126,1220,7493
03/06/2002,128.156,128.256,127.386,127.506,3091,6685
03/07/2002,126.786,127.536,126.306,126.306,5655,4792
03/08/2002,126.806,127.606,126.706,127.506,2954,3123
03/11/2002,127.456,127.556,127.056,127.296,1207,3817
03/12/2002,127.306,127.976,127.306,127.346,1486,4752
03/13/2002,127.546,127.836,127.256,127.516,978,5227
03/14/2002,127.086,127.206,126.576,126.856,1468,5322
03/15/2002,126.576,126.956,126.326,126.716,989,5484
03/18/2002,127.136,127.386,126.936,127.006,570,5583
03/19/2002,127.006,127.406,126.806,126.996,445,5581
03/20/2002,127.266,127.456,126.576,126.696,705,5629
03/21/2002,126.606,127.136,126.576,126.976,626,5727
03/22/2002,127.086,127.736,127.076,127.566,1221,5613
03/25/2002,127.596,127.756,127.456,127.586,214,5635
03/26/2002,127.556,128.026,127.256,127.666,663,5702
03/27/2002,127.646,128.056,127.646,127.966,729,5912
03/28/2002,127.856,128.276,127.856,128.116,758,5893
04/01/2002,127.986,128.006,127.016,127.246,4231,8245
04/02/2002,127.466,127.546,127.106,127.296,1293,8825
04/03/2002,127.256,127.296,126.886,127.056,1001,8646
04/04/2002,126.976,127.506,126.556,127.346,3887,7188
04/05/2002,127.216,127.406,126.906,127.116,1052,7369
04/08/2002,127.216,127.706,127.116,127.596,1402,6945
04/09/2002,127.666,127.706,126.926,126.996,1567,7442
04/10/2002,126.776,127.126,126.726,126.886,775,7475
04/11/2002,126.936,127.166,126.556,126.706,660,7604
04/12/2002,126.976,127.296,126.926,127.076,530,7652
04/15/2002,126.806,127.156,126.806,127.036,198,7657
04/16/2002,126.956,127.076,126.486,126.786,2656,8063
04/17/2002,126.356,126.456,125.876,125.916,4189,9079
04/18/2002,125.736,126.136,125.496,125.706,1357,9524
04/19/2002,125.596,125.956,125.596,125.646,926,8763
04/22/2002,125.836,126.056,125.706,125.756,529,8631
04/23/2002,125.966,126.056,125.716,125.886,600,8580
04/24/2002,125.866,125.896,125.306,125.416,1924,10162
04/25/2002,125.206,125.256,124.636,124.806,2133,10864
04/26/2002,124.656,124.936,124.276,124.286,2629,11810
04/29/2002,124.206,124.456,123.986,124.186,1004,11898
04/30/2002,124.156,124.686,124.156,124.456,2960,12668
05/01/2002,124.396,124.526,123.536,123.846,1609,12558
05/02/2002,123.646,124.336,123.646,124.156,1403,12258
05/03/2002,124.066,124.106,122.796,122.926,1978,11501
05/06/2002,123.126,123.236,122.906,122.926,1165,12046
05/07/2002,122.666,123.556,122.666,123.236,1683,11941
05/08/2002,123.406,124.316,123.406,124.196,2433,10864
05/09/2002,124.056,124.306,123.506,123.786,534,10696
05/10/2002,123.196,123.536,123.176,123.236,810,10487
05/13/2002,123.006,123.636,122.916,123.356,1818,10013
05/14/2002,123.876,124.506,123.876,124.306,1746,9227
05/15/2002,124.316,124.406,123.256,123.356,729,9188
05/16/2002,123.346,123.706,123.066,123.396,1000,9186
05/17/2002,122.906,123.046,122.106,122.236,1193,9043
05/20/2002,122.196,122.436,121.956,121.986,1021,9390
05/21/2002,122.436,122.456,121.886,121.996,789,9334
05/22/2002,121.926,121.926,121.356,121.516,1011,9197
05/23/2002,121.686,122.336,121.366,122.006,463,9430
05/24/2002,121.966,122.156,121.966,122.156,1,9406
05/28/2002,121.896,121.976,121.076,121.276,1041,9294
05/29/2002,121.256,121.356,120.596,120.626,1549,9216
05/30/2002,120.486,120.626,120.006,120.336,2654,7831
05/31/2002,120.416,121.326,120.386,120.966,1532,7561
06/03/2002,121.036,121.056,120.246,120.436,467,7460
06/04/2002,119.906,120.306,119.836,120.216,754,7323
06/05/2002,120.306,120.896,120.306,120.466,2597,5895
06/06/2002,120.796,120.876,119.796,119.926,1186,5530
06/07/2002,119.736,120.236,119.676,120.136,2428,3962
06/10/2002,120.376,120.476,119.806,120.176,2448,9488
06/11/2002,120.546,120.546,119.866,119.866,3497,12075
06/12/2002,120.246,120.246,119.656,120.166,729,12071
06/13/2002,120.516,120.516,119.766,120.246,1095,12326
06/14/2002,120.086,120.086,119.266,119.916,2425,11458
06/17/2002,120.246,120.246,119.866,119.966,886,11391
06/18/2002,119.846,119.846,119.166,119.226,944,11574
06/19/2002,119.096,119.096,118.686,118.756,1724,10934
06/20/2002,118.676,118.676,117.926,118.046,1747,10308
06/21/2002,117.966,117.966,117.076,117.266,1588,10339
06/24/2002,117.466,117.466,116.366,117.276,2561,9657
06/25/2002,117.566,117.566,116.586,116.666,1551,9990
06/26/2002,116.196,116.196,115.036,115.716,2214,10052
06/27/2002,116.146,116.146,115.266,115.466,1670,10024
06/28/2002,115.866,115.866,114.536,115.116,1237,10394
07/01/2002,115.686,115.686,114.816,115.556,1251,10298
07/02/2002,116.266,116.266,115.606,115.806,847,10315
07/03/2002,116.516,116.516,115.916,116.116,497,10394
07/04/2002,116.626,116.626,116.406,116.406,107,10377
07/05/2002,116.896,116.896,116.466,116.686,481,10675
07/08/2002,115.866,115.866,115.286,115.316,760,10270
07/09/2002,115.266,115.266,114.546,114.616,745,10265
07/10/2002,115.366,115.366,114.456,115.136,716,10183
07/11/2002,115.466,115.466,114.466,114.756,888,10184
07/12/2002,115.216,115.216,114.606,114.786,668,10076
07/15/2002,114.406,114.406,113.366,113.616,1794,9944
07/16/2002,113.666,113.666,112.916,113.416,970,9996
07/17/2002,113.946,113.946,112.906,113.346,1174,9936
07/18/2002,113.916,113.916,113.386,113.416,313,9909
07/19/2002,113.136,113.136,112.686,112.986,558,9954
07/22/2002,113.816,113.816,113.096,113.696,820,9972
07/23/2002,115.766,115.766,114.786,115.646,2246,9203
07/24/2002,115.306,115.306,114.336,114.436,1153,9238
07/25/2002,114.306,114.306,113.816,114.046,598,9164
07/26/2002,115.586,115.586,114.106,115.456,722,9031
07/29/2002,116.286,116.286,115.406,115.956,1659,8709
07/30/2002,116.086,116.086,115.186,115.716,506,8672
07/31/2002,116.366,116.366,115.746,116.266,966,8863
08/01/2002,116.716,116.716,115.596,115.816,1041,8547
08/02/2002,115.766,115.766,115.116,115.526,518,8563
08/05/2002,116.146,116.146,115.466,116.146,581,8574
08/06/2002,117.816,117.816,116.646,117.546,1063,8312
08/07/2002,117.386,117.386,116.466,116.696,1098,8158
08/08/2002,117.646,117.646,116.766,117.456,1046,8138
08/09/2002,117.246,117.246,116.716,116.986,228,8169
08/12/2002,116.766,116.766,116.046,116.176,447,8216
08/13/2002,116.436,116.436,115.686,115.806,533,8122
08/14/2002,115.666,115.666,114.916,115.606,858,8277
08/15/2002,116.136,116.136,115.306,115.416,797,7997
08/16/2002,115.836,115.836,115.146,115.456,266,8001
08/19/2002,116.416,116.416,115.336,116.286,615,7926
08/20/2002,116.606,116.606,115.976,116.076,425,7824
08/21/2002,116.366,116.366,115.626,115.846,319,7801
08/22/2002,117.056,117.056,116.116,116.866,319,7789
08/23/2002,117.086,117.086,116.516,116.696,585,7622
08/26/2002,116.866,116.866,116.416,116.516,382,7520
08/27/2002,116.316,116.316,115.376,115.406,1256,7862
08/28/2002,115.836,115.836,115.426,115.786,451,7926
08/29/2002,115.506,115.506,114.886,115.296,1256,8314
08/30/2002,115.766,115.766,115.146,115.656,827,8344
09/02/2002,115.566,115.566,115.436,115.436,11,8241
09/03/2002,115.096,115.096,114.096,114.186,2370,9189
09/04/2002,114.816,114.816,114.316,114.716,1430,8614
09/05/2002,114.916,114.916,114.166,114.586,2825,6337
09/06/2002,115.516,115.516,114.616,115.506,1571,5275
09/09/2002,115.746,115.746,115.326,115.746,5282,7252
09/10/2002,116.366,116.366,115.436,116.126,1134,7586
09/11/2002,116.706,116.706,116.046,116.246,652,7704
09/12/2002,116.346,116.346,115.716,115.726,962,7871
09/13/2002,116.826,116.826,115.496,116.646,1770,8294
09/16/2002,117.096,117.096,116.626,116.836,663,8327
09/17/2002,117.796,117.796,116.856,116.856,1110,8127
09/18/2002,116.946,116.946,115.996,116.296,771,7996
09/19/2002,115.946,115.946,115.346,115.526,1103,7976
09/20/2002,116.266,116.266,115.646,116.146,500,7957
09/23/2002,116.646,116.646,115.606,116.456,466,7963
09/24/2002,116.496,116.496,115.866,116.046,634,8085
09/25/2002,116.396,116.396,115.566,116.316,596,8023
09/26/2002,116.576,116.576,115.896,116.196,508,8036
09/27/2002,116.436,116.436,115.946,115.996,196,8014
09/30/2002,115.586,115.586,114.906,115.306,1625,8285
10/01/2002,115.646,115.646,115.226,115.526,593,8224
10/02/2002,115.796,115.796,115.446,115.586,613,8095
10/03/2002,115.586,115.586,115.146,115.406,331,8126
10/04/2002,116.196,116.196,115.246,116.066,1056,8201
10/07/2002,116.256,116.256,115.926,115.946,2167,7843
10/08/2002,116.586,116.586,116.006,116.536,1221,7916
10/09/2002,116.326,116.326,115.206,115.306,1029,7667
10/10/2002,115.746,115.746,115.116,115.646,1052,7816
10/11/2002,115.896,115.896,115.566,115.646,408,7886
10/14/2002,115.506,115.506,115.416,115.506,19,7871
10/15/2002,116.296,116.296,115.686,116.166,2278,8374
10/16/2002,116.116,116.116,115.896,116.036,274,8387
10/17/2002,116.996,116.996,116.276,116.766,2812,9464
10/18/2002,116.936,116.936,116.546,116.916,604,9496
10/21/2002,116.726,116.726,116.376,116.586,855,9309
10/22/2002,116.786,116.786,116.046,116.236,2621,8696
10/23/2002,116.426,116.426,116.066,116.296,240,8650
10/24/2002,116.576,116.576,116.146,116.156,444,8541
10/25/2002,116.246,116.246,115.946,116.216,344,8486
10/28/2002,116.526,116.526,115.336,115.386,7538,10269
10/29/2002,115.696,115.696,115.096,115.336,2654,10245
10/30/2002,115.596,115.596,115.266,115.366,771,10756
10/31/2002,115.266,115.266,114.756,114.866,2934,11812
11/01/2002,114.836,114.836,113.946,114.296,2597,13240
11/04/2002,114.666,114.666,114.276,114.326,993,13811
11/05/2002,114.166,114.166,113.666,114.076,1234,14276
11/06/2002,114.576,114.576,113.746,113.826,1328,14339
11/07/2002,114.076,114.076,113.116,113.176,2573,15220
11/08/2002,113.196,113.196,112.556,112.726,2949,17366
11/11/2002,112.846,112.846,112.406,112.796,27,17347
11/12/2002,113.166,113.166,112.746,112.866,3909,18709
11/13/2002,113.496,113.496,112.956,113.316,772,18812
11/14/2002,113.666,113.666,113.026,113.466,412,18705
11/15/2002,113.816,113.816,113.146,113.236,961,19200
11/18/2002,113.546,113.546,113.296,113.426,323,19066
11/19/2002,114.116,114.116,112.896,113.846,2398,17973
11/20/2002,114.256,114.256,113.766,114.096,878,17612
11/21/2002,114.286,114.286,113.786,113.976,1708,16572
11/22/2002,114.406,114.406,113.786,114.326,1266,15787
11/25/2002,114.976,114.976,114.386,114.736,1236,15230
11/26/2002,114.896,114.896,114.446,114.696,548,15146
11/27/2002,115.146,115.146,114.646,114.936,1596,14335
11/28/2002,114.886,114.886,114.676,114.676,103,14332
11/29/2002,114.776,114.776,114.396,114.546,882,14862
12/02/2002,115.426,115.426,114.326,114.496,4923,12882
12/03/2002,114.566,114.566,114.146,114.486,1823,12142
12/04/2002,114.326,114.326,113.916,114.286,1171,11743
12/05/2002,114.496,114.496,114.046,114.236,609,11396
12/06/2002,114.196,114.196,112.996,113.426,4106,11370
12/09/2002,113.536,113.536,113.216,113.316,2876,9138
12/10/2002,113.616,113.616,112.996,113.446,2488,11353
12/11/2002,113.676,113.676,113.286,113.416,3137,14206
12/12/2002,113.146,113.146,112.486,112.566,4082,17223
12/13/2002,112.476,112.476,111.866,112.026,4214,20297
12/16/2002,112.346,112.346,111.906,112.086,1244,20391
12/17/2002,111.946,111.946,111.146,111.566,3282,21158
12/18/2002,111.966,111.966,111.586,111.666,1390,21164
12/19/2002,112.046,112.046,111.386,111.546,1180,21183
12/20/2002,111.686,111.686,111.466,111.566,439,20975
12/23/2002,112.046,112.046,111.086,111.646,1297,20449
12/24/2002,111.616,111.616,111.126,111.246,540,20591
12/26/2002,111.116,111.116,110.746,110.766,877,20506
12/27/2002,110.886,110.886,110.346,110.346,627,20675
12/30/2002,110.496,110.496,110.006,110.026,2017,19344
12/31/2002,110.216,110.216,109.826,109.826,821,19186
01/02/2003,111.236,111.236,109.966,111.036,3277,19244
01/03/2003,111.126,111.126,110.286,110.426,877,19411
01/06/2003,110.226,110.226,109.686,109.956,1017,19650
01/07/2003,110.636,110.636,110.166,110.506,948,19882
01/08/2003,110.906,110.906,109.386,109.806,1043,19794
01/09/2003,110.116,110.116,109.516,109.856,721,19831
01/10/2003,109.796,109.796,109.116,109.126,999,19814
01/13/2003,109.566,109.566,109.216,109.396,479,19847
01/14/2003,109.276,109.276,108.866,109.096,517,19841
01/15/2003,109.596,109.596,108.936,109.256,699,19805
01/16/2003,109.186,109.186,108.516,108.686,642,19684
01/17/2003,108.666,108.666,108.186,108.456,597,19613
01/20/2003,108.646,108.646,108.446,108.516,13,19589
01/21/2003,108.826,108.826,107.966,108.036,1004,19586
01/22/2003,108.356,108.356,107.966,108.096,496,19527
01/23/2003,107.996,107.996,107.546,107.736,908,19341
01/24/2003,107.716,107.716,106.976,107.016,1753,19482
01/27/2003,107.556,107.556,106.616,107.106,1081,19494
01/28/2003,107.566,107.566,107.166,107.306,1367,19745
01/29/2003,107.316,107.316,106.716,107.096,1055,19615
01/30/2003,107.866,107.866,107.216,107.316,2000,19174
01/31/2003,108.036,108.036,107.136,107.706,1482,19069
02/03/2003,108.266,108.266,107.566,107.686,1353,19131
02/04/2003,107.426,107.426,106.686,106.856,1252,19416
02/05/2003,107.906,107.906,106.436,107.466,2479,19110
02/06/2003,107.486,107.486,107.076,107.256,492,19041
02/07/2003,108.066,108.066,107.266,107.336,1553,18728
02/10/2003,108.206,108.206,107.426,108.046,1930,17835
02/11/2003,108.666,108.666,107.966,108.186,1788,17092
02/12/2003,108.416,108.416,107.816,108.296,1052,16715
02/13/2003,108.026,108.026,107.166,107.286,1709,16903
02/14/2003,107.866,107.866,107.286,107.816,1147,16917
02/17/2003,108.496,108.496,108.186,108.186,20,16917
02/18/2003,108.316,108.316,107.946,108.266,530,16272
02/19/2003,108.116,108.116,107.666,107.746,311,16352
02/20/2003,107.716,107.716,107.116,107.216,1330,16791
02/21/2003,107.926,107.926,107.096,107.816,1241,16519
02/24/2003,107.866,107.866,107.226,107.306,1001,16436
02/25/2003,107.726,107.726,107.066,107.476,1203,16236
02/26/2003,107.776,107.776,107.116,107.256,456,16310
02/27/2003,107.726,107.726,106.916,107.436,1974,15387
02/28/2003,107.646,107.646,107.276,107.376,2151,14223
03/03/2003,107.386,107.386,106.646,106.746,3209,14220
03/04/2003,106.766,106.766,106.396,106.726,2700,15156
03/05/2003,106.166,106.166,105.726,105.856,2461,14569
03/06/2003,106.246,106.246,105.666,105.936,1430,14886
03/07/2003,105.866,105.866,105.186,105.666,4552,11132
03/10/2003,105.566,105.566,105.276,105.486,8228,14124
03/11/2003,105.726,105.726,105.226,105.656,3031,16530
03/12/2003,105.956,105.956,105.446,105.766,5016,16564
03/13/2003,107.376,107.376,106.436,107.196,4810,14957
03/14/2003,108.076,108.076,107.096,107.636,2868,13916
03/17/2003,108.846,108.846,106.836,108.436,6079,12058
03/18/2003,109.186,109.186,108.426,108.526,1914,11288
03/19/2003,109.276,109.276,108.356,109.236,1201,10929
03/20/2003,109.006,109.006,108.326,108.756,1539,11314
03/21/2003,109.806,109.806,108.846,109.576,1482,10958
03/24/2003,109.166,109.166,108.376,108.556,2131,10397
03/25/2003,108.616,108.616,107.946,108.496,1536,10565
03/26/2003,108.596,108.596,108.016,108.196,379,10482
03/27/2003,108.306,108.306,107.686,108.246,642,10451
03/28/2003,108.286,108.286,107.356,107.476,4322,8943
03/31/2003,107.546,107.546,106.426,106.616,2119,9027
04/01/2003,106.926,106.926,106.426,106.706,928,9150
04/02/2003,107.816,107.816,106.296,107.676,1377,9237
04/03/2003,108.216,108.216,107.476,107.906,800,9193
04/04/2003,108.306,108.306,107.536,108.006,495,9068
04/07/2003,109.316,109.316,108.376,108.606,1063,9043
04/08/2003,108.526,108.526,108.026,108.026,882,8980
04/09/2003,108.366,108.366,107.516,107.656,2004,9229
04/10/2003,107.656,107.656,106.976,107.326,1002,9187
04/11/2003,108.106,108.106,107.326,107.686,960,9050
04/14/2003,107.886,107.886,107.136,107.436,738,9063
04/15/2003,107.726,107.726,107.126,107.176,554,9072
04/16/2003,107.346,107.346,106.346,106.416,1183,9472
04/17/2003,106.776,106.776,106.146,106.686,2788,10443
04/21/2003,107.276,107.276,106.626,107.026,1232,10373
04/22/2003,107.076,107.076,105.806,106.116,2665,11552
04/23/2003,106.446,106.446,106.016,106.146,946,11288
04/24/2003,106.246,106.246,105.486,105.686,1210,11709
04/25/2003,106.266,106.266,105.546,105.746,1013,11798
04/28/2003,106.086,106.086,105.356,106.046,1533,11985
04/29/2003,106.356,106.356,105.316,105.326,2057,12753
04/30/2003,105.346,105.346,104.446,104.506,5527,16070
05/01/2003,103.866,104.556,103.596,104.006,1760,16380
05/02/2003,103.866,104.376,103.786,104.066,1556,17186
05/05/2003,103.546,104.166,103.526,103.656,430,17260
05/06/2003,102.576,103.596,102.526,102.706,2282,17438
05/07/2003,102.976,103.216,102.576,102.886,2361,17638
05/08/2003,102.286,103.266,102.136,102.236,3385,16435
05/09/2003,102.636,102.636,102.016,102.286,760,16539
05/12/2003,101.896,101.926,101.496,101.846,890,16300
05/13/2003,101.976,102.426,101.826,102.006,725,16344
05/14/2003,102.006,102.296,101.716,101.856,461,16296
05/15/2003,102.596,102.656,101.946,102.536,1063,16337
05/16/2003,102.596,102.596,101.276,101.306,1900,17444
05/19/2003,100.996,101.196,100.296,101.026,2114,17122
05/20/2003,100.436,101.226,100.436,100.526,1204,17225
05/21/2003,100.876,100.876,100.256,100.806,1066,16775
05/22/2003,100.886,101.176,100.446,100.836,562,16677
05/23/2003,100.886,100.986,100.136,100.256,666,16649
05/27/2003,100.016,100.016,99.476,99.936,1047,16414
05/28/2003,100.626,101.046,100.046,100.706,1031,16327
05/29/2003,99.676,101.116,99.676,99.966,1394,16305
05/30/2003,99.676,100.836,99.676,100.436,1387,16120
06/02/2003,101.336,101.676,100.876,100.986,1964,15658
06/03/2003,101.016,101.556,100.856,101.086,2131,14862
06/04/2003,101.166,101.446,101.046,101.326,395,14238
06/05/2003,101.486,101.676,99.836,100.116,1438,14147
06/06/2003,100.066,101.166,100.006,101.076,2077,5033
06/09/2003,100.686,100.776,99.586,100.656,8692,10486
06/10/2003,100.656,100.806,100.456,100.736,2346,12463
06/11/2003,100.736,100.786,100.016,100.136,2328,14036
06/12/2003,100.066,100.406,99.806,100.006,1819,15052
06/13/2003,99.966,100.246,99.296,99.346,2347,16650
06/16/2003,99.236,99.606,99.076,99.506,1776,16138
06/17/2003,99.626,100.056,99.336,99.776,1963,16377
06/18/2003,99.766,100.526,99.766,100.316,3258,15032
06/19/2003,100.276,101.006,100.086,100.346,2008,14861
06/20/2003,100.356,101.436,100.106,101.156,1890,14425
06/23/2003,101.216,101.596,101.006,101.176,4286,13058
06/24/2003,101.176,101.746,101.046,101.536,1476,12560
06/25/2003,101.536,101.596,100.586,101.256,2082,12518
06/26/2003,101.296,101.596,100.586,101.256,2459,11459
06/27/2003,102.076,102.386,101.926,102.196,3610,13419
06/30/2003,102.196,102.406,101.796,101.816,1734,13170
07/01/2003,101.566,101.686,101.006,101.356,2268,12876
07/02/2003,101.266,101.556,101.106,101.106,575,13237
07/03/2003,101.186,101.846,101.116,101.456,1,13225
07/07/2003,101.606,102.656,101.606,102.606,5609,10560
07/08/2003,102.586,103.186,102.466,102.896,2061,10330
07/09/2003,102.786,102.886,102.416,102.596,1459,10134
07/10/2003,102.606,102.936,102.356,102.376,998,9927
07/11/2003,102.576,103.076,102.556,102.836,553,9972
07/14/2003,103.066,103.316,102.836,103.076,1117,9533
07/15/2003,103.106,104.166,102.696,103.926,2540,9264
07/16/2003,103.966,104.506,103.596,103.706,2024,9526
07/17/2003,103.586,104.256,103.536,103.896,1059,9603
07/18/2003,103.726,103.726,103.526,103.526,2866,10747
07/21/2003,103.726,103.726,103.006,103.126,938,10122
07/22/2003,103.216,103.456,102.906,103.376,1177,10140
07/23/2003,103.326,103.326,102.106,102.306,3437,10814
07/24/2003,102.172,102.576,102.056,102.296,927,10823
07/25/2003,102.216,102.346,101.536,101.826,1922,10572
07/28/2003,102.126,102.286,101.826,101.986,818,10487
07/29/2003,102.096,102.306,101.706,102.206,640,10400
07/30/2003,102.406,103.126,102.296,103.006,1563,10182
07/31/2003,103.026,103.966,103.026,103.846,1559,9946
08/01/2003,103.806,104.426,103.406,103.576,1062,9970
08/04/2003,103.476,103.556,102.916,103.066,581,9969
08/05/2003,103.106,103.376,102.686,103.076,542,9592
08/06/2003,102.696,103.286,102.516,103.126,1170,9656
08/07/2003,103.156,103.156,102.376,102.666,981,9685
08/08/2003,102.636,103.326,102.636,103.276,907,9483
08/11/2003,103.246,103.406,102.516,102.686,694,9630
08/12/2003,102.706,103.426,102.686,103.046,466,9531
08/13/2003,103.266,103.676,102.886,103.056,507,9551
08/14/2003,102.976,103.666,102.886,103.526,507,9551
08/15/2003,103.506,103.526,103.376,103.506,211,9693
08/18/2003,103.416,104.316,103.416,104.156,920,9682
08/19/2003,104.216,104.906,104.106,104.186,1561,10043
08/20/2003,104.196,104.466,104.056,104.216,777,10038
08/21/2003,104.296,105.676,104.296,105.406,1504,9927
08/22/2003,105.406,106.106,105.336,105.706,3426,9893
08/25/2003,105.776,105.906,105.386,105.636,577,9916
08/26/2003,106.106,106.276,105.396,105.546,1071,9803
08/27/2003,105.746,105.826,105.336,105.696,502,9944
08/28/2003,105.786,106.066,105.336,105.646,489,9834
08/29/2003,105.506,105.516,104.656,104.786,90,9755
09/02/2003,104.666,106.106,104.666,105.766,1049,10007
09/03/2003,105.786,106.106,105.276,105.516,914,9930
09/04/2003,105.636,105.806,104.936,104.976,735,2980
09/05/2003,104.906,105.036,103.776,103.836,1642,4029
09/08/2003,103.936,104.246,103.626,103.906,5487,5212
09/09/2003,104.046,104.046,103.136,103.136,2527,6922
09/10/2003,103.176,103.526,103.086,103.216,1421,7502
09/11/2003,103.296,103.596,102.876,103.266,1753,7677
09/12/2003,103.336,103.706,102.476,102.736,3665,9034
09/15/2003,102.836,102.986,102.626,102.666,3525,9004
09/16/2003,102.796,103.466,102.626,103.396,2508,9709
09/17/2003,103.336,103.516,102.396,102.416,2380,10851
09/18/2003,102.556,102.726,101.876,102.586,3262,10879
09/19/2003,102.556,102.576,100.366,101.616,2517,11695
09/22/2003,100.426,101.006,100.326,100.486,3128,13603
09/23/2003,100.676,100.726,100.126,100.616,1232,14517
09/24/2003,100.816,100.826,100.276,100.346,1679,15301
09/25/2003,100.386,100.506,99.996,100.416,1497,15279
09/26/2003,100.466,100.696,100.276,100.526,2028,15675
09/29/2003,100.516,100.956,99.596,99.716,1724,15764
09/30/2003,99.536,99.886,98.706,99.476,5914,18463
10/01/2003,99.386,99.396,98.936,98.976,1548,19128
10/02/2003,98.986,99.276,98.776,99.006,1644,19251
10/03/2003,99.076,99.896,98.916,99.806,2462,19185
10/06/2003,99.786,99.886,98.806,99.076,1274,19314
10/07/2003,98.906,98.986,98.176,98.456,1278,19019
10/08/2003,98.476,98.486,98.116,98.316,910,19063
10/09/2003,98.186,98.956,97.906,98.606,1956,19318
10/10/2003,98.596,98.766,97.826,98.066,996,19310
10/13/2003,98.446,98.876,98.366,98.446,97,19266
10/14/2003,98.616,99.336,98.206,98.426,2343,20282
10/15/2003,98.366,99.366,98.366,98.996,1223,19973
10/16/2003,99.136,99.456,98.546,99.176,2095,19472
10/17/2003,99.186,99.606,98.816,98.876,1474,19595
10/20/2003,98.546,99.266,98.496,99.006,1326,19462
10/21/2003,98.826,99.216,98.626,98.916,481,19543
10/22/2003,97.756,98.826,97.656,97.806,4679,21994
10/23/2003,97.756,98.176,97.626,97.956,1699,22408
10/24/2003,97.796,98.056,97.506,97.786,1075,22777
10/27/2003,97.886,98.226,97.816,98.126,1128,22253
10/28/2003,98.176,98.626,98.086,98.376,2624,21340
10/29/2003,98.466,98.466,98.026,98.396,855,21419
10/30/2003,98.736,98.816,97.796,98.736,3174,20191
10/31/2003,99.136,99.266,98.676,99.156,3283,19163
11/03/2003,99.136,100.376,98.956,100.146,4196,17665
11/04/2003,100.146,100.266,99.586,99.726,1891,17857
11/05/2003,100.136,100.316,99.756,100.096,953,17783
11/06/2003,100.136,100.506,100.026,100.376,4168,15661
11/07/2003,100.416,100.596,99.426,99.476,2469,15920
11/10/2003,99.596,99.726,99.196,99.446,1226,15689
11/12/2003,99.446,99.456,98.436,98.696,4769,17227
11/13/2003,98.656,98.656,97.926,98.016,1372,17750
11/14/2003,97.926,98.076,97.606,97.876,2451,17689
11/17/2003,97.416,98.226,97.356,97.946,4415,19931
11/18/2003,98.096,98.096,96.676,96.686,4462,21880
11/19/2003,96.656,97.336,96.646,97.276,2568,22254
11/20/2003,97.056,97.206,96.676,96.996,1709,22933
11/21/2003,97.056,97.306,96.846,97.026,5847,18603
11/24/2003,97.576,98.056,97.476,98.006,2227,18319
11/25/2003,97.816,98.096,97.676,97.846,829,17949
11/26/2003,97.816,97.816,96.776,96.996,262,17993
11/28/2003,96.426,96.906,96.406,96.556,1482,18244
12/01/2003,96.426,96.866,96.206,96.706,1734,18601
12/02/2003,95.986,96.876,95.926,95.946,1301,18705
12/03/2003,95.816,96.006,95.676,95.846,788,18368
12/04/2003,95.756,96.356,95.526,95.906,1626,18015
12/05/2003,95.356,96.076,95.356,95.466,3409,5824
12/08/2003,95.366,95.536,94.956,95.026,7097,10155
12/09/2003,95.026,95.306,94.646,94.916,5730,14729
12/10/2003,94.826,95.566,94.826,95.156,3325,17087
12/11/2003,95.296,95.866,95.146,95.156,2685,17983
12/12/2003,95.166,95.206,94.666,94.736,1944,18295
12/15/2003,95.456,95.466,94.526,94.746,2297,19153
12/16/2003,94.706,94.786,94.416,94.606,634,18917
12/17/2003,94.676,94.796,94.046,94.166,1549,19602
12/18/2003,94.156,94.506,94.096,94.106,1763,19298
12/19/2003,94.126,94.646,94.126,94.396,674,19466
12/22/2003,94.406,94.466,94.016,94.256,913,19422
12/23/2003,94.276,94.326,94.066,94.236,385,19248
12/24/2003,94.166,94.216,93.646,93.756,5213,23118
12/26/2003,93.666,93.856,93.626,93.796,941,23890
12/29/2003,93.556,93.606,93.556,93.606,655,23778
12/30/2003,93.136,93.586,93.116,93.236,2805,21793
12/31/2003,93.136,93.406,92.566,93.126,4154,20024
01/02/2004,92.956,93.166,92.716,92.796,3027,20043
01/05/2004,92.616,92.636,92.136,92.216,2397,20278
01/06/2004,92.206,92.266,91.526,91.796,2523,21105
01/07/2004,92.056,92.456,91.996,92.386,1746,21330
01/08/2004,92.416,92.826,91.616,91.746,2351,21379
01/09/2004,91.706,92.096,91.136,91.256,1728,21026
01/12/2004,91.186,91.736,90.966,91.726,1461,20681
01/13/2004,91.806,91.856,91.396,91.646,1875,20545
01/14/2004,91.406,92.336,91.406,92.186,1941,20369
01/15/2004,92.256,92.796,92.206,92.736,5742,18345
01/16/2004,92.596,94.036,92.596,93.916,5742,18345
01/19/2004,93.796,94.186,93.796,93.796,5742,18204
01/20/2004,93.536,93.556,92.636,92.846,3947,16870
01/21/2004,92.766,92.846,92.216,92.466,1270,16251
01/22/2004,92.306,92.316,91.716,91.956,2417,15885
01/23/2004,91.916,92.916,91.626,92.716,2604,15706
01/26/2004,92.806,93.416,92.476,93.376,1745,15588
01/27/2004,93.256,93.426,92.256,92.406,2890,15649
01/28/2004,92.336,93.366,92.306,93.106,2658,15369
01/29/2004,93.496,93.936,93.006,93.686,2658,15804
01/30/2004,93.676,93.896,93.116,93.286,1307,15935
02/02/2004,93.306,93.776,93.256,93.656,1266,15785
02/03/2004,93.526,93.566,92.536,92.846,2224,16414
02/04/2004,92.906,93.166,92.786,92.886,2062,15425
02/05/2004,92.936,93.006,92.326,92.986,1740,15398
02/06/2004,92.826,93.136,91.886,92.066,2311,15980
02/09/2004,92.286,92.286,91.696,92.036,962,16135
02/10/2004,91.916,91.996,91.466,91.906,1957,16665
02/11/2004,91.966,92.176,91.066,91.226,2109,17341
02/12/2004,91.066,91.346,91.066,91.336,8194,22524
02/13/2004,91.216,91.706,90.716,91.566,261,21951
02/17/2004,91.136,91.226,90.796,90.986,1063,22104
02/18/2004,90.846,92.026,90.636,91.886,3018,22113
02/19/2004,91.656,92.266,91.656,91.906,2046,21583
02/20/2004,91.556,93.396,91.556,93.266,7162,18806
02/23/2004,93.216,93.686,92.696,93.036,4201,15995
02/24/2004,92.826,93.086,91.946,92.096,2133,15910
02/25/2004,92.116,93.336,92.066,93.186,1667,15557
02/26/2004,93.216,93.996,93.136,93.656,5808,14872
02/27/2004,93.606,93.926,93.146,93.286,1441,14772
03/01/2004,92.976,93.566,92.976,93.486,1788,14856
03/02/2004,93.486,95.016,93.466,94.796,7136,12534
03/03/2004,94.916,95.816,94.886,95.006,2005,11965
03/04/2004,95.016,95.366,94.766,95.086,568,3198
03/05/2004,95.076,95.166,93.666,94.096,2780,4323
03/08/2004,94.186,94.286,93.786,93.906,4938,5004
03/09/2004,93.666,94.246,93.526,94.246,2539,6854
03/10/2004,94.456,95.146,94.196,94.886,4640,8841
03/11/2004,94.866,95.266,94.296,94.356,2711,8964
03/12/2004,94.186,95.336,94.186,95.026,3036,8725
03/15/2004,95.076,95.086,94.446,94.676,944,8645
03/16/2004,94.626,94.766,93.986,94.466,1566,8764
03/17/2004,94.446,94.906,94.356,94.496,1095,8843
03/18/2004,94.446,94.446,93.246,93.596,5078,9026
03/19/2004,93.506,94.196,93.396,93.986,775,8977
03/22/2004,94.056,94.376,93.246,93.646,1477,9127
03/23/2004,93.566,94.026,93.456,93.666,1582,8620
03/24/2004,93.396,94.866,93.396,94.796,4582,9819
03/25/2004,94.756,95.096,94.396,94.766,1211,10417
03/26/2004,94.726,95.016,94.226,94.726,1642,9958
03/29/2004,94.716,94.916,94.296,94.426,2769,8838
03/30/2004,94.256,94.316,93.946,94.226,1197,8808
03/31/2004,94.256,94.256,93.226,93.396,8139,13614
04/01/2004,93.346,93.596,92.746,92.976,6536,16012
04/02/2004,93.006,94.496,92.916,94.296,5664,15464
04/05/2004,94.386,95.246,94.326,95.026,4796,13347
04/06/2004,95.026,95.156,94.366,94.526,1684,12626
04/07/2004,94.386,94.616,93.896,93.996,1650,12523
04/08/2004,94.156,94.846,94.006,94.736,789,12663
04/12/2004,94.696,94.866,94.596,94.666,457,12533
04/13/2004,94.696,95.866,94.696,95.626,7263,12033
04/14/2004,95.646,96.466,95.646,96.006,2235,10788
04/15/2004,96.006,96.386,95.686,95.806,2895,10921
04/16/2004,95.796,96.226,95.296,95.686,2007,11458
04/19/2004,95.466,95.596,95.096,95.556,1283,10778
04/20/2004,95.606,96.356,95.606,96.196,1543,10326
04/21/2004,96.686,96.976,96.266,96.866,1896,10223
04/22/2004,97.076,97.076,96.446,96.546,656,10188
04/23/2004,96.356,97.106,96.226,96.806,751,10179
04/26/2004,97.036,97.206,96.286,96.296,1220,10414
04/27/2004,96.386,96.596,96.016,96.076,1330,10148
04/28/2004,96.096,96.996,96.066,96.876,1616,10095
04/29/2004,96.926,97.236,95.996,96.246,2593,9584
04/30/2004,96.276,96.546,95.986,96.126,1922,9764
05/03/2004,96.256,96.586,96.176,96.466,1643,9553
05/04/2004,96.466,96.486,95.296,95.496,4804,8911
05/05/2004,95.416,95.416,94.866,94.946,4061,8968
05/06/2004,95.086,95.626,95.016,95.536,1530,9137
05/07/2004,95.576,96.936,95.146,96.756,3156,9454
05/10/2004,96.836,97.516,96.786,97.196,7419,13461
05/11/2004,97.286,97.736,97.046,97.286,2668,13682
05/12/2004,97.176,97.276,96.646,96.886,2334,13071
05/13/2004,96.896,97.896,96.896,97.596,3012,11836
05/14/2004,97.696,97.946,97.046,97.226,1687,12024
05/17/2004,97.256,97.286,96.066,96.606,3308,10859
05/18/2004,96.556,96.896,96.366,96.856,2041,11172
05/19/2004,96.816,96.816,95.926,96.106,1958,10882
05/20/2004,96.166,96.866,96.166,96.596,1074,10872
05/21/2004,96.446,96.446,95.606,96.016,2760,10386
05/24/2004,96.116,96.506,95.936,96.036,1001,10283
05/25/2004,96.116,96.226,95.216,95.336,3952,8566
05/26/2004,95.376,95.486,95.006,95.256,1081,8895
05/27/2004,95.276,95.426,94.076,94.156,7890,8810
05/28/2004,94.196,94.526,94.036,94.426,1800,9065
06/01/2004,94.146,94.546,94.006,94.356,1671,9584
06/02/2004,94.356,94.496,93.856,94.346,2197,9582
06/03/2004,94.436,94.626,94.246,94.446,318,2550
06/04/2004,94.426,94.946,93.946,94.036,1453,3496
06/07/2004,93.896,93.896,93.556,93.736,7060,4723
06/08/2004,93.716,94.076,93.506,93.996,2195,5483
06/09/2004,93.996,95.196,93.896,95.186,2200,8412
06/10/2004,95.166,95.266,94.596,94.716,225,8197
06/14/2004,95.586,95.866,95.146,95.376,4051,7874
06/15/2004,95.296,95.546,94.516,94.516,2239,8147
06/16/2004,94.526,95.656,94.526,95.516,2168,7615
06/17/2004,95.546,95.546,94.926,95.046,1241,8067
06/18/2004,95.186,95.496,94.476,94.526,2589,8498
06/21/2004,94.426,94.826,94.406,94.696,385,8352
06/22/2004,94.596,94.946,94.576,94.866,963,8464
06/23/2004,94.746,94.966,94.236,94.826,1911,8545
06/24/2004,94.896,95.066,93.976,94.126,1767,8870
06/25/2004,94.186,94.506,94.126,94.316,713,9028
06/28/2004,94.296,94.406,93.846,94.106,2338,9216
06/29/2004,94.106,94.876,94.096,94.796,3914,9857
06/30/2004,94.746,94.956,94.066,94.096,2711,10750
07/01/2004,94.166,94.366,93.956,94.176,7204,12681
07/02/2004,94.286,94.426,93.246,93.276,691,13202
07/06/2004,93.346,93.696,93.276,93.446,2050,13217
07/07/2004,93.566,93.636,92.826,92.976,1859,12729
07/08/2004,92.996,93.226,92.776,92.856,1025,13282
07/09/2004,92.916,92.966,92.636,92.766,966,13556
07/12/2004,92.556,92.796,92.496,92.746,1212,13579
07/13/2004,92.706,93.416,92.706,93.106,2977,14296
07/14/2004,93.146,93.166,92.646,92.856,2183,15126
07/15/2004,92.926,93.356,92.926,93.296,100,15200
07/16/2004,93.216,93.296,92.336,92.396,2258,15981
07/19/2004,92.346,92.626,92.296,92.446,1304,16376
07/20/2004,92.396,93.196,92.396,93.056,1762,15923
07/21/2004,93.096,94.076,93.016,93.866,5144,15006
07/22/2004,93.726,93.876,93.376,93.726,1522,15048
07/23/2004,93.616,94.616,93.566,94.556,2162,14055
07/26/2004,94.516,94.516,94.046,94.316,1390,14295
07/27/2004,94.346,95.156,94.016,95.076,5867,12949
07/28/2004,94.976,95.406,94.876,95.036,2223,12607
07/29/2004,95.056,95.586,94.806,95.236,103,12279
07/30/2004,95.196,95.326,94.596,95.206,381,12267
08/02/2004,95.076,95.076,94.616,95.026,100,12058
08/03/2004,95.066,95.196,94.716,94.796,220,12186
08/04/2004,94.796,95.436,94.776,94.926,2032,12128
08/05/2004,94.856,95.076,94.686,94.876,595,12153
08/06/2004,94.976,94.986,93.466,93.556,4557,12105
08/09/2004,93.596,93.756,93.446,93.586,836,12025
08/10/2004,93.606,94.046,93.396,94.026,1103,11965
08/11/2004,93.956,94.206,93.876,94.076,777,11859
08/12/2004,94.046,94.146,93.446,93.896,1337,11806
08/13/2004,94.056,94.376,93.036,93.066,3989,11691
08/16/2004,93.006,93.376,92.996,93.126,1133,12326
08/17/2004,93.096,93.436,92.876,93.246,2227,12954
08/18/2004,93.186,93.516,93.186,93.246,639,13071
08/19/2004,93.236,93.236,92.856,92.916,866,13347
08/20/2004,92.916,93.436,92.826,93.326,1412,13316
08/23/2004,93.376,94.286,93.346,94.276,1780,12705
08/24/2004,94.256,94.756,94.106,94.646,2589,12202
08/25/2004,94.566,94.836,94.376,94.566,1033,11928
08/26/2004,94.636,94.706,94.296,94.446,986,12202
08/27/2004,94.446,94.986,94.256,94.896,2880,12096
08/30/2004,94.996,95.036,94.696,94.836,1781,11696
08/31/2004,94.766,94.766,93.866,94.056,2552,12103
09/01/2004,94.096,94.276,93.816,94.016,916,12127
09/02/2004,93.956,94.216,93.936,94.116,2193,3599
09/03/2004,94.396,95.146,94.096,95.026,402,3953
09/07/2004,94.696,94.716,94.316,94.336,9392,6115
09/08/2004,94.396,94.896,93.826,93.886,3614,7955
09/09/2004,93.856,94.096,93.846,93.926,1240,8444
09/10/2004,93.646,93.946,93.226,93.456,3640,10906
09/13/2004,93.396,93.816,93.376,93.666,1208,11420
09/14/2004,93.666,93.746,93.286,93.566,973,11621
09/15/2004,93.566,94.426,93.566,94.246,3034,10467
09/16/2004,94.266,94.326,93.806,93.836,1297,11025
09/17/2004,93.826,94.166,93.766,93.946,821,10613
09/20/2004,94.066,94.336,93.946,94.026,454,10709
09/21/2004,94.046,94.046,92.996,93.156,5026,14666
09/22/2004,93.146,93.746,93.086,93.526,2091,15879
09/23/2004,93.526,93.526,93.056,93.466,1568,16685
09/24/2004,93.426,93.596,92.846,93.436,2861,17712
09/27/2004,93.306,93.566,93.166,93.326,813,17632
09/28/2004,93.236,93.306,92.946,93.116,1038,17889
09/29/2004,93.166,93.346,92.956,93.136,1242,17802
09/30/2004,93.046,93.166,92.336,92.356,5402,21850
10/01/2004,92.366,92.766,92.316,92.606,2353,23319
10/04/2004,92.766,93.616,92.766,93.386,3589,21468
10/05/2004,93.376,93.486,93.126,93.136,1201,21361
10/06/2004,93.206,93.636,93.176,93.496,1746,20415
10/07/2004,93.416,93.456,93.196,93.356,1216,19642
10/08/2004,92.386,92.506,92.386,92.396,3389,21241
10/11/2004,92.396,92.566,92.396,92.516,1235,22405
10/12/2004,92.576,93.166,92.576,92.996,2080,22002
10/13/2004,92.986,93.566,92.686,92.866,5703,18391
10/14/2004,92.776,92.886,92.256,92.496,1801,19199
10/15/2004,92.526,92.666,91.826,92.066,2888,20947
10/18/2004,92.046,92.156,91.776,91.996,1373,21776
10/19/2004,92.116,92.286,91.716,91.776,1049,22152
10/20/2004,91.776,91.846,91.096,91.296,2689,21621
10/21/2004,91.316,91.376,90.826,90.966,840,21262
10/22/2004,91.046,91.146,90.786,90.816,2482,21808
10/25/2004,90.426,90.426,89.696,89.926,2773,21916
10/26/2004,89.846,90.286,89.686,90.136,1792,22164
10/27/2004,90.096,90.466,89.746,90.396,1847,21909
10/28/2004,90.366,90.786,89.976,90.206,4295,22628
10/29/2004,90.106,90.296,89.796,89.826,1591,23606
11/01/2004,89.606,90.326,89.606,90.186,3838,23345
11/02/2004,90.106,90.526,90.086,90.416,1045,23121
11/03/2004,90.246,90.456,89.516,89.606,4731,25598
11/04/2004,89.566,89.816,89.206,89.476,1925,25005
11/05/2004,89.446,89.936,88.876,88.916,3793,25240
11/08/2004,88.836,89.076,88.696,89.016,2675,25120
11/09/2004,89.076,89.206,88.906,89.106,1194,25463
11/10/2004,89.106,89.626,88.626,89.346,4650,24574
11/11/2004,89.356,89.446,89.186,89.286,843,24941
11/12/2004,89.126,89.226,88.546,88.566,3375,25030
11/15/2004,88.616,88.996,88.526,88.916,2928,24721
11/16/2004,88.876,88.986,88.516,88.716,1513,24719
11/17/2004,88.746,88.786,88.166,88.186,913,24823
11/18/2004,88.176,88.796,88.046,88.566,1826,25406
11/19/2004,88.626,88.696,87.926,88.166,1757,25870
11/22/2004,88.196,88.196,87.976,88.076,668,25889
11/23/2004,87.986,88.386,87.696,87.836,2341,24243
11/24/2004,87.776,87.826,87.226,87.306,102,23768
11/26/2004,86.686,87.296,86.626,86.656,2431,23211
11/29/2004,86.836,87.046,86.636,86.806,2492,24494
11/30/2004,86.936,87.106,86.446,86.666,2505,25150
12/01/2004,86.716,86.726,86.396,86.406,1435,25536
12/02/2004,86.356,86.996,86.096,86.816,743,3970
12/03/2004,86.956,87.026,85.896,85.936,1886,5260
12/06/2004,85.796,86.166,85.796,86.166,12164,10862
12/07/2004,86.236,86.256,85.786,86.106,10741,20709
12/08/2004,86.136,87.616,86.136,86.776,8405,21587
12/09/2004,86.716,87.366,86.596,86.876,5192,23429
12/10/2004,87.076,88.066,87.076,87.436,3691,22946
12/13/2004,87.576,87.576,86.926,86.966,1287,22792
12/14/2004,87.046,87.416,86.886,87.176,1820,22712
12/15/2004,87.096,87.296,86.236,86.496,2955,22923
12/16/2004,86.516,87.566,86.226,87.356,3856,22370
12/17/2004,87.316,87.436,86.846,86.966,2110,22315
12/20/2004,86.846,86.936,86.416,86.486,981,22613
12/21/2004,86.536,86.856,86.426,86.796,2115,21982
12/22/2004,86.796,86.966,86.646,86.746,1310,22109
12/23/2004,86.166,86.216,85.986,86.046,830,21900
12/27/2004,86.066,86.116,85.356,85.516,5810,23633
12/28/2004,85.526,85.726,85.356,85.536,2375,25294
12/29/2004,85.686,86.016,85.436,85.836,2388,25895
12/30/2004,85.726,85.836,85.266,85.336,3566,24413
12/31/2004,85.426,85.936,85.216,85.736,625,24507
01/03/2005,85.846,86.366,85.846,86.146,4837,23973
01/04/2005,86.216,87.586,86.146,87.436,9161,19996
01/05/2005,87.386,87.746,87.136,87.386,3804,18166
01/06/2005,87.246,88.086,87.246,87.976,4449,17634
01/07/2005,87.936,88.636,87.456,88.456,7403,16183
01/10/2005,88.366,88.366,87.946,88.096,2058,15791
01/11/2005,88.006,88.006,87.566,87.806,1542,16052
01/12/2005,87.836,88.036,86.786,86.916,4574,17320
01/13/2005,87.056,87.326,86.996,87.306,1713,15877
01/14/2005,87.296,88.126,87.286,87.866,27,15886
01/18/2005,88.336,88.466,87.936,88.196,997,15326
01/19/2005,88.216,88.596,87.686,88.376,2007,15159
01/20/2005,88.336,88.806,88.246,88.666,2548,16037
01/21/2005,88.656,88.786,87.946,88.076,2264,15985
01/24/2005,87.966,88.236,87.816,88.006,1590,16103
01/25/2005,88.166,88.876,88.036,88.806,3583,16708
01/26/2005,88.706,88.716,87.846,88.106,2126,17334
01/27/2005,88.026,88.396,87.886,88.206,1623,16960
01/28/2005,88.136,88.636,88.036,88.266,1339,17010
01/31/2005,88.416,88.596,88.166,88.376,723,16957
02/01/2005,88.306,88.566,88.196,88.206,1874,17143
02/02/2005,88.336,88.466,88.006,88.286,777,16924
02/03/2005,88.336,88.936,88.336,88.766,2611,16914
02/04/2005,88.746,89.216,88.186,89.186,3324,17566
02/07/2005,89.246,90.056,89.246,89.836,4425,16841
02/08/2005,89.916,90.156,89.736,89.876,1547,16348
02/09/2005,89.886,90.086,89.636,89.806,1757,16586
02/10/2005,89.696,90.196,89.116,89.306,5188,15715
02/11/2005,89.316,89.496,89.146,89.346,975,15570
02/14/2005,89.246,89.246,88.536,88.736,2495,14785
02/15/2005,88.706,88.786,88.196,88.336,2734,14650
02/16/2005,88.336,88.936,88.246,88.456,3592,15114
02/17/2005,88.566,88.616,88.106,88.216,2627,15079
02/18/2005,88.216,88.526,88.176,88.256,639,14318
02/21/2005,88.256,88.336,88.236,88.286,12,14250
02/22/2005,87.516,87.606,87.116,87.146,10887,18414
02/23/2005,87.186,87.716,87.166,87.406,2766,19946
02/24/2005,87.666,87.836,87.306,87.626,3259,19124
02/25/2005,87.706,87.886,87.356,87.386,1645,19543
02/28/2005,87.236,87.306,87.016,87.246,1534,19861
03/01/2005,87.416,87.616,87.286,87.496,1036,19659
03/02/2005,87.636,88.076,87.636,87.836,1775,18781
03/03/2005,87.776,88.136,87.736,88.046,797,18540
03/04/2005,88.056,88.136,87.166,87.266,4103,6745
03/07/2005,87.276,87.676,87.276,87.526,11986,12802
03/08/2005,87.436,87.436,86.596,86.706,6509,16997
03/09/2005,86.736,86.776,86.226,86.356,5023,19664
03/10/2005,86.506,86.516,86.096,86.296,4833,21439
03/11/2005,86.296,86.526,86.036,86.166,3919,22460
03/14/2005,86.016,86.916,86.016,86.696,3150,22734
03/15/2005,86.776,86.976,86.376,86.906,1704,22694
03/16/2005,86.876,87.016,86.206,86.356,2644,22193
03/17/2005,86.326,86.806,86.326,86.586,1653,22131
03/18/2005,86.586,87.176,86.526,86.876,2507,21465
03/21/2005,86.856,87.846,86.826,87.616,4135,20185
03/22/2005,87.776,88.236,87.386,88.126,6520,17482
03/23/2005,88.176,88.876,88.116,88.786,6907,15847
03/24/2005,88.746,88.936,88.516,88.886,2598,15642
03/28/2005,89.076,89.526,89.046,89.386,2686,15537
03/29/2005,89.356,89.356,88.966,89.076,1870,15601
03/30/2005,89.056,89.076,88.746,89.026,1656,15786
03/31/2005,89.126,89.156,88.496,88.826,1350,15853
04/01/2005,88.876,89.426,88.276,89.176,4778,16358
04/04/2005,89.276,89.726,89.216,89.556,4011,15191
04/05/2005,89.566,89.866,89.366,89.376,2286,15192
04/06/2005,89.466,89.636,89.176,89.456,1467,15274
04/07/2005,89.546,89.666,89.086,89.656,2330,14961
04/08/2005,89.666,89.876,89.156,89.186,2407,14864
04/11/2005,89.286,89.286,88.796,88.896,2808,14970
04/12/2005,88.956,89.576,88.726,89.176,4061,15176
04/13/2005,89.286,89.526,88.936,89.176,2099,15386
04/14/2005,89.176,90.086,89.176,89.766,5000,15921
04/15/2005,89.896,89.916,89.096,89.276,2670,15685
04/18/2005,89.226,89.486,88.586,88.746,4991,14358
04/19/2005,88.776,88.856,88.446,88.486,1156,14156
04/20/2005,88.406,88.836,88.156,88.256,3928,14289
04/21/2005,88.266,88.636,88.106,88.486,1633,14064
04/22/2005,88.476,88.616,88.086,88.226,1144,14162
04/25/2005,88.196,88.756,88.186,88.566,1988,14280
04/26/2005,88.596,88.926,88.556,88.716,2077,14801
04/27/2005,88.716,89.116,88.616,88.876,3476,15566
04/28/2005,88.976,89.206,88.846,89.136,2516,15641
04/29/2005,89.116,89.266,88.616,89.196,3311,16835
05/02/2005,89.246,89.406,89.196,89.226,1475,17127
05/03/2005,89.266,89.376,89.036,89.236,1549,16931
05/04/2005,89.126,89.146,88.636,88.726,2190,17070
05/05/2005,88.686,88.796,88.496,88.716,2912,17049
05/06/2005,88.736,89.466,88.676,89.396,4141,18066
05/09/2005,89.446,89.536,89.326,89.376,1696,17801
05/10/2005,89.346,89.546,89.156,89.226,1666,18214
05/11/2005,89.196,89.836,88.976,89.726,5173,19190
05/12/2005,89.676,90.396,89.676,90.296,11495,22992
05/13/2005,90.446,90.906,90.386,90.876,4896,22536
05/16/2005,91.016,91.156,90.826,90.896,3857,22720
05/17/2005,90.896,91.056,90.716,90.976,2842,23365
05/18/2005,91.076,91.206,90.526,90.586,4784,24033
05/19/2005,90.826,91.076,90.796,90.876,2925,24464
05/20/2005,90.976,91.526,90.976,91.446,3101,24937
05/23/2005,91.326,91.416,91.046,91.146,3234,24662
05/24/2005,90.916,91.276,90.886,91.166,1668,25003
05/25/2005,91.266,91.346,90.926,91.126,1233,25154
05/26/2005,91.566,91.716,91.476,91.646,3764,24901
05/27/2005,91.426,91.536,91.176,91.186,1525,25148
05/31/2005,92.396,92.576,91.276,92.576,5640,26008
06/01/2005,92.886,92.936,92.576,92.916,4777,25465
06/02/2005,92.636,92.816,92.476,92.516,4079,25193
06/03/2005,92.496,92.956,92.216,92.816,10628,21425
06/06/2005,92.736,92.736,92.436,92.436,12097,17285
06/07/2005,92.396,92.566,92.106,92.206,3071,19483
06/08/2005,92.326,92.326,92.016,92.096,7151,24341
06/09/2005,92.616,92.796,92.616,92.796,3878,26361
06/10/2005,92.766,92.846,92.686,92.736,3710,27142
06/13/2005,93.526,94.026,93.416,93.906,3432,25865
06/14/2005,93.696,93.696,93.426,93.626,1860,26402
06/15/2005,94.076,94.096,93.776,93.876,3043,26695
06/16/2005,93.426,93.596,93.386,93.416,2449,27556
06/17/2005,93.446,93.516,92.996,93.076,4984,26294
06/20/2005,92.896,92.896,92.646,92.876,2309,26356
06/21/2005,93.236,93.696,93.236,93.576,3711,26888
06/22/2005,93.096,93.436,92.806,93.336,1468,27658
06/23/2005,93.376,93.576,93.246,93.576,2741,28404
06/24/2005,93.826,93.916,93.526,93.526,2193,28648
06/27/2005,93.496,93.496,93.086,93.136,1318,28838
06/28/2005,93.206,93.626,93.176,93.576,1175,28946
06/29/2005,93.786,94.046,93.706,93.946,2505,29363
06/30/2005,93.886,94.126,93.736,93.916,1185,29540
07/01/2005,93.886,94.326,93.856,94.066,247,31654
07/05/2005,95.406,95.476,95.036,95.376,1684,31533
07/06/2005,95.126,95.346,94.986,95.216,1837,32096
07/07/2005,95.126,95.166,94.476,94.876,2079,32262
07/08/2005,95.026,95.346,95.026,95.316,1770,31523
07/11/2005,94.976,94.976,94.566,94.656,2174,30895
07/12/2005,94.226,94.336,93.426,93.636,12186,25779
07/13/2005,93.176,93.596,93.136,93.486,2312,26161
07/14/2005,94.096,94.176,94.066,94.156,1341,26177
07/15/2005,94.176,94.226,93.876,94.226,739,26161
07/18/2005,94.506,94.546,94.296,94.496,584,26263
07/19/2005,94.376,95.066,94.376,95.066,2106,26725
07/20/2005,94.756,94.756,94.426,94.526,3709,25978
07/21/2005,94.076,94.226,93.176,93.406,4445,25547
07/22/2005,93.726,93.876,93.696,93.876,3183,25917
07/25/2005,94.476,94.616,94.336,94.386,1380,25642
07/26/2005,94.376,94.846,94.376,94.816,1029,26119
07/27/2005,94.906,95.116,94.766,94.986,2792,26352
07/28/2005,94.576,94.776,94.306,94.306,3400,26228
07/29/2005,94.106,94.376,94.076,94.266,1989,26150
08/01/2005,94.136,94.226,93.396,93.486,5100,24655
08/02/2005,93.636,93.666,93.266,93.356,3615,23456
08/03/2005,93.526,93.776,92.796,92.916,6162,21294
08/04/2005,92.776,92.976,92.506,92.896,9517,23239
08/05/2005,92.586,92.706,92.466,92.566,2500,23621
08/08/2005,93.006,93.006,92.536,92.566,946,23885
08/09/2005,92.746,92.766,92.416,92.746,1418,24176
08/10/2005,92.556,92.726,92.206,92.426,10606,19372
08/11/2005,92.436,92.436,92.046,92.116,4567,18558
08/12/2005,91.726,91.776,91.566,91.656,3852,17880
08/15/2005,91.686,92.176,91.686,92.176,4857,16721
08/16/2005,92.176,92.426,92.126,92.406,2185,16914
08/17/2005,92.266,92.666,92.146,92.476,1376,17094
08/18/2005,92.746,93.156,92.696,93.096,2433,16906
08/19/2005,93.386,93.696,93.246,93.316,5750,17162
08/22/2005,93.376,93.496,92.866,92.866,2935,17541
08/23/2005,92.936,93.076,92.886,92.896,1576,17781
08/24/2005,92.976,93.376,92.976,93.126,3516,16432
08/25/2005,92.666,92.826,92.396,92.556,1671,16125
08/26/2005,92.506,92.646,92.316,92.486,4420,15370
08/29/2005,92.586,92.586,92.286,92.466,4334,15975
08/30/2005,93.046,93.486,92.966,93.416,5303,14744
08/31/2005,93.176,93.406,93.126,93.306,4960,14002
09/01/2005,92.436,92.506,92.046,92.136,11587,16295
09/02/2005,91.406,91.486,90.896,91.096,772,16681
09/06/2005,91.446,91.666,91.426,91.496,4868,17374
09/07/2005,91.536,91.616,91.136,91.616,4696,16465
09/08/2005,91.846,91.906,91.676,91.806,5155,15562
09/09/2005,91.926,92.076,91.786,91.956,4507,9098
09/12/2005,91.696,92.366,91.586,92.276,9384,11074
09/13/2005,92.516,92.756,92.406,92.596,6802,8634
09/14/2005,92.606,92.646,92.296,92.296,3181,9017
09/15/2005,92.596,93.016,92.476,92.846,2745,8634
09/16/2005,92.966,92.996,92.616,92.816,4130,9440
09/19/2005,93.406,93.676,93.286,93.396,6342,9446
09/20/2005,93.406,93.406,93.156,93.246,2601,10269
09/21/2005,93.546,93.616,92.806,92.826,4335,11713
09/22/2005,92.886,93.056,92.616,92.876,5094,11020
09/23/2005,93.486,93.706,93.366,93.596,4674,11786
09/26/2005,94.316,94.316,94.076,94.206,2975,12007
09/27/2005,94.036,94.506,94.006,94.506,7485,15541
09/28/2005,94.526,94.556,94.306,94.396,2086,16467
09/29/2005,94.136,94.306,94.116,94.176,3344,15182
09/30/2005,94.446,94.586,94.096,94.156,1504,15435
10/03/2005,94.376,95.016,94.376,94.886,5816,17002
10/04/2005,95.116,95.116,94.906,94.906,2378,17533
10/05/2005,95.096,95.096,94.676,94.856,1111,17518
10/06/2005,94.626,94.636,94.156,94.286,13293,17011
10/07/2005,93.716,93.876,93.666,93.876,4902,18002
10/10/2005,93.966,94.286,93.856,94.286,341,18121
10/11/2005,94.426,94.646,94.416,94.566,5227,18653
10/12/2005,94.866,95.046,94.686,94.686,2310,18668
10/13/2005,94.626,94.936,94.606,94.856,12538,19396
10/14/2005,94.776,94.986,94.666,94.956,6078,19938
10/17/2005,94.466,94.786,94.066,94.756,3923,21477
10/18/2005,94.896,95.416,94.886,95.356,2552,22178
10/19/2005,95.256,95.656,94.986,95.066,11706,30661
10/20/2005,95.016,95.136,94.866,95.076,2832,29964
10/21/2005,94.756,94.836,94.306,94.836,7583,33867
10/24/2005,95.256,95.326,95.116,95.226,1405,33365
10/25/2005,95.056,95.266,94.626,94.666,6034,31907
10/26/2005,94.136,94.486,94.136,94.486,2230,31693
10/27/2005,94.476,94.576,93.906,94.026,4791,30568
10/28/2005,94.066,94.076,93.926,94.056,6590,30403
10/31/2005,94.526,94.786,94.366,94.786,4572,30704
11/01/2005,95.046,95.106,94.886,94.906,1480,31068
11/02/2005,94.986,95.156,94.866,95.156,2378,30065
11/03/2005,94.706,94.816,94.666,94.816,7721,33046
11/04/2005,95.416,95.556,95.376,95.496,10667,35578
11/07/2005,96.336,96.446,96.206,96.346,2010,35638
11/08/2005,96.406,96.936,96.406,96.716,4130,36511
11/09/2005,96.486,96.756,96.476,96.676,2924,37044
11/10/2005,96.576,96.626,96.406,96.526,4634,37911
11/11/2005,97.096,97.136,96.906,97.006,382,37784
11/14/2005,96.816,97.036,96.576,97.026,4328,41030
11/15/2005,97.136,97.506,97.036,97.376,4000,39455
11/16/2005,96.956,97.396,96.956,97.296,5090,37530
11/17/2005,97.386,97.516,97.216,97.256,1895,38037
11/18/2005,96.986,97.506,96.956,97.306,5733,37835
11/21/2005,96.846,96.956,96.506,96.636,3302,36338
11/22/2005,97.026,97.346,97.026,97.216,7284,35453
11/23/2005,96.556,96.726,96.286,96.696,1696,34295
11/24/2005,96.476,96.676,96.476,96.516,22,34022
11/25/2005,96.846,97.106,96.656,97.056,1696,34295
11/28/2005,97.056,97.376,97.056,97.156,18222,26621
11/29/2005,96.216,96.556,96.186,96.556,4523,26303
11/30/2005,96.876,96.876,96.586,96.706,12779,29710
12/01/2005,96.606,96.956,96.586,96.836,2395,30562
12/02/2005,96.976,97.206,96.976,97.106,9154,31438
12/05/2005,97.036,97.206,96.606,96.606,11832,27981
12/06/2005,96.576,96.786,96.546,96.566,5206,27297
12/07/2005,96.446,97.076,96.446,97.056,15638,21217
12/08/2005,97.066,97.066,96.516,96.596,5763,19401
12/09/2005,96.446,96.606,96.346,96.446,3285,18743
12/12/2005,96.416,96.466,95.616,95.706,12076,20103
12/13/2005,95.366,95.756,95.266,95.626,6307,20993
12/14/2005,95.486,95.486,94.696,94.986,10032,18917
12/15/2005,95.076,95.076,94.646,94.856,7384,18248
12/16/2005,95.136,95.226,94.786,95.006,3656,17422
12/19/2005,94.736,95.086,94.656,95.086,11618,25744
12/20/2005,94.936,95.326,94.926,95.246,7876,25744
12/21/2005,95.816,95.986,95.646,95.866,3517,22642
12/22/2005,96.166,96.206,96.086,96.206,937,22497
12/23/2005,95.886,96.096,95.846,96.066,1704,22434
12/28/2005,96.236,96.236,95.666,95.736,8329,22632
12/29/2005,96.316,96.356,96.186,96.336,2183,23415
12/30/2005,96.256,96.506,96.106,96.476,2756,23713
01/03/2006,95.916,95.946,95.816,95.916,7255,24601
01/04/2006,94.846,94.886,94.376,94.476,8698,23213
01/05/2006,94.396,94.706,94.396,94.536,2450,22993
01/06/2006,94.496,94.696,94.446,94.546,4440,22993
01/09/2006,94.106,94.496,93.986,94.446,2710,22931
01/10/2006,94.486,94.616,94.286,94.396,4353,21799
01/11/2006,94.506,94.736,94.376,94.386,3032,22686
01/12/2006,94.086,94.186,93.906,94.046,4807,22387
01/13/2006,94.606,94.686,94.376,94.606,0,22387
01/16/2006,94.096,94.326,94.066,94.326,296,23461
01/17/2006,94.266,94.656,94.146,94.536,3751,23902
01/18/2006,94.376,94.626,94.156,94.356,1923,24429
01/19/2006,94.486,94.806,94.486,94.716,1953,23484
01/20/2006,94.566,94.816,94.566,94.676,2012,23994
01/23/2006,93.956,93.986,93.146,93.156,6201,24577
01/24/2006,93.126,93.426,93.126,93.386,2655,25369
01/25/2006,93.426,93.506,93.076,93.246,4672,26566
01/26/2006,93.606,93.726,93.486,93.616,2071,26310
01/27/2006,93.796,94.126,93.796,94.066,4783,24903
01/30/2006,94.446,94.736,94.446,94.706,906,24609
01/31/2006,94.666,94.666,94.356,94.416,4758,25186
02/01/2006,94.216,94.506,94.136,94.456,6233,24518
02/02/2006,94.776,94.936,94.626,94.796,4512,23541
02/03/2006,94.696,94.866,94.586,94.856,11432,25329
02/06/2006,95.166,95.466,95.026,95.416,2176,24526
02/07/2006,95.646,95.656,95.186,95.466,5256,24691
02/08/2006,95.386,95.716,95.306,95.706,5865,25713
02/09/2006,95.606,95.616,95.426,95.466,3004,27044
02/10/2006,95.466,95.626,95.286,95.406,11573,27896
02/13/2006,95.886,96.086,95.826,95.946,2427,28121
02/14/2006,95.856,95.936,95.736,95.856,4199,28121
02/15/2006,95.836,95.886,95.806,95.806,3446,27654
02/16/2006,96.086,96.296,96.036,96.256,3307,27322
02/17/2006,95.936,96.326,95.936,96.296,309,27990
02/20/2006,95.616,95.786,95.616,95.736,309,27990
02/21/2006,95.736,95.956,95.736,95.956,3251,29951
02/22/2006,95.886,96.176,95.776,96.066,2282,29834
02/23/2006,95.906,95.936,95.406,95.546,4699,29915
02/24/2006,95.746,95.886,95.616,95.836,5660,28504
02/27/2006,96.196,96.226,95.936,96.116,1612,28196
02/28/2006,96.096,96.096,95.726,95.856,7017,27865
03/01/2006,95.386,95.506,95.346,95.406,0,27474
03/02/2006,95.606,95.606,95.416,95.566,7676,24952
03/03/2006,94.916,95.136,94.906,95.086,4991,7514
03/06/2006,94.646,94.976,94.646,94.976,10629,10872
03/07/2006,95.256,96.006,95.256,95.916,11264,17214
03/08/2006,96.036,96.156,95.856,95.976,6422,20754
03/09/2006,95.976,95.976,95.766,95.876,4536,22672
03/10/2006,96.136,96.276,95.966,96.076,6008,24151
03/13/2006,96.226,96.226,95.906,96.156,10447,27438
03/14/2006,95.826,95.946,95.726,95.926,6746,26749
03/15/2006,95.376,95.466,95.216,95.356,7351,26013
03/16/2006,95.156,95.356,95.026,95.166,11653,26350
03/17/2006,94.466,94.626,94.346,94.366,4710,25730
03/20/2006,94.426,94.546,94.386,94.476,2898,26058
03/21/2006,94.526,94.866,94.526,94.736,3897,25604
03/22/2006,95.026,95.266,95.026,95.226,3773,25907
03/23/2006,95.196,95.346,95.196,95.256,7550,25254
03/24/2006,95.876,96.016,95.826,95.986,2437,25267
03/27/2006,95.496,95.526,95.316,95.446,2349,25336
03/28/2006,95.466,95.566,95.056,95.056,2574,25069
03/29/2006,95.676,95.826,95.626,95.686,1005,25202
03/30/2006,95.676,95.676,95.176,95.226,4714,24859
03/31/2006,94.776,95.306,94.736,95.266,2792,24740
04/03/2006,95.166,95.806,95.166,95.606,5385,25214
04/04/2006,95.086,95.156,94.596,94.596,7225,25587
04/05/2006,94.306,94.406,94.096,94.316,3102,25858
04/06/2006,94.186,94.256,93.906,94.056,5133,26688
04/07/2006,94.496,94.716,94.496,94.656,5565,25397
04/10/2006,95.106,95.176,94.986,95.076,861,25447
04/11/2006,95.136,95.196,94.926,95.116,1637,25375
04/12/2006,94.826,94.856,94.686,94.756,2746,25682
04/13/2006,95.096,95.176,94.946,95.166,5674,26760
04/18/2006,94.146,94.286,94.066,94.186,3638,26572
04/19/2006,93.446,93.606,93.356,93.566,7995,28117
04/20/2006,93.326,93.726,93.326,93.626,3042,29577
04/21/2006,93.776,94.046,93.586,93.756,947,29750
04/24/2006,93.206,93.366,93.026,93.226,7170,28571
04/25/2006,93.066,93.176,92.966,93.036,5961,29855
04/26/2006,92.876,93.136,92.816,93.006,5015,30340
04/27/2006,92.786,93.086,92.696,92.996,9276,31040
04/28/2006,92.206,92.286,92.056,92.176,7868,35126
05/02/2006,91.726,91.876,91.276,91.436,5477,36215
05/03/2006,91.426,91.496,91.146,91.396,1017,36203
05/04/2006,91.456,91.776,91.386,91.626,3058,37655
05/05/2006,91.036,91.176,90.976,91.106,4871,38252
05/08/2006,90.696,90.696,90.276,90.376,3210,38237
05/09/2006,90.816,91.046,90.756,90.886,4950,38591
05/10/2006,90.306,90.406,90.126,90.186,3477,37367
05/11/2006,90.346,90.876,90.346,90.696,3710,37593
05/12/2006,89.856,89.896,89.186,89.486,4273,36703
05/15/2006,89.196,90.206,89.196,90.036,4324,35401
05/16/2006,90.346,90.426,90.046,90.176,4384,35698
05/17/2006,89.846,89.876,89.396,89.586,4143,35939
05/18/2006,90.556,90.556,90.226,90.466,2511,35598
05/19/2006,90.006,90.806,89.936,90.596,5856,35092
05/22/2006,90.526,91.126,90.526,90.706,3624,35062
05/23/2006,90.076,90.186,90.006,90.026,4099,35263
05/24/2006,90.566,90.676,90.106,90.226,2246,34936
05/25/2006,90.676,90.846,90.496,90.686,2982,36363
05/26/2006,90.316,90.576,90.276,90.386,2041,35559
05/30/2006,90.726,90.776,89.976,90.196,3082,36755
05/31/2006,90.026,90.136,89.796,90.106,2829,35584
06/01/2006,90.406,90.926,90.356,90.916,2842,35884
06/02/2006,90.406,90.526,90.396,90.446,4171,36160
06/05/2006,89.726,89.736,89.436,89.576,2984,36176
06/06/2006,90.046,90.266,89.836,90.216,6112,33074
06/07/2006,90.526,90.816,90.436,90.816,7106,33965
06/08/2006,90.666,91.226,90.666,91.226,4925,31668
06/09/2006,91.596,91.636,91.426,91.426,3576,9121
06/12/2006,91.246,91.506,91.176,91.446,14019,18798
06/13/2006,91.426,91.586,91.356,91.516,7232,20692
06/14/2006,91.836,91.846,91.466,91.616,5061,21322
06/15/2006,91.466,91.466,91.316,91.346,1634,22045
06/16/2006,91.286,91.286,91.076,91.216,1792,22705
06/19/2006,91.436,91.736,91.336,91.726,2427,22460
06/20/2006,91.756,91.866,91.556,91.796,1603,22508
06/21/2006,91.606,91.606,91.266,91.386,2526,22221
06/22/2006,91.146,91.736,91.096,91.706,8715,22267
06/23/2006,91.816,92.336,91.786,92.326,8298,20245
06/26/2006,92.256,92.326,91.886,92.006,4649,19099
06/27/2006,91.866,92.016,91.716,92.016,1093,18612
06/28/2006,92.066,92.116,91.996,92.016,3642,17856
06/29/2006,92.186,92.266,92.136,92.246,4227,17910
06/30/2006,91.386,91.416,90.966,91.106,5907,16508
07/03/2006,90.646,90.856,90.616,90.646,37,16576
07/05/2006,90.446,90.826,90.406,90.826,4606,16584
07/06/2006,91.116,91.156,91.026,91.076,1087,16584
07/07/2006,90.896,90.896,90.756,90.806,4131,18048
07/10/2006,90.486,90.866,90.476,90.826,3047,18197
07/11/2006,90.966,91.136,90.916,91.016,1244,18304
07/12/2006,90.936,91.286,90.826,91.236,6366,16345
07/13/2006,91.356,91.436,91.166,91.386,2168,16196
07/14/2006,91.306,91.676,91.306,91.546,5414,16196
07/17/2006,91.656,92.436,91.656,92.336,6242,15019
07/18/2006,92.536,92.586,92.266,92.366,3503,15013
07/19/2006,92.596,92.716,92.596,92.676,7211,14577
07/20/2006,92.026,92.056,91.746,91.796,4980,14642
07/21/2006,91.796,91.856,91.446,91.516,2542,14882
07/24/2006,91.436,91.966,91.386,91.916,3363,15423
07/25/2006,91.936,92.036,91.666,91.806,4806,14628
07/26/2006,92.226,92.236,92.086,92.096,4322,14041
07/27/2006,91.486,91.486,91.136,91.166,2303,13380
07/28/2006,91.416,91.616,91.396,91.616,1659,13204
07/31/2006,90.996,91.066,90.756,90.816,2957,13362
08/01/2006,90.906,91.186,90.886,90.926,2672,13417
08/02/2006,90.626,90.776,90.556,90.746,2890,13943
08/03/2006,90.706,90.986,90.706,90.746,2443,14419
08/04/2006,90.686,90.826,90.686,90.816,4397,15307
08/07/2006,90.156,90.326,90.116,90.306,2528,15880
08/08/2006,90.466,90.506,90.376,90.396,1085,15915
08/09/2006,90.806,90.836,90.086,90.166,1013,16040
08/10/2006,90.256,90.416,90.096,90.276,2157,16218
08/11/2006,90.726,91.076,90.706,90.906,4858,16292
08/14/2006,91.176,91.316,90.996,91.276,740,16271
08/15/2006,91.286,91.366,91.126,91.266,981,16087
08/16/2006,90.866,90.996,90.866,90.936,1229,16330
08/17/2006,90.606,90.606,90.296,90.296,1800,16407
08/18/2006,90.676,90.936,90.666,90.916,4962,16332
08/21/2006,90.686,90.716,90.266,90.386,2341,17070
08/22/2006,90.486,90.836,90.456,90.836,1584,16713
08/23/2006,90.846,90.906,90.636,90.706,833,16966
08/24/2006,90.906,91.116,90.616,90.626,1082,16469
08/25/2006,91.046,91.146,90.986,91.046,2116,16029
08/28/2006,91.126,91.126,90.996,90.996,395,16005
08/29/2006,90.926,90.926,90.616,90.756,2297,17138
08/30/2006,90.706,90.766,90.606,90.726,533,16973
08/31/2006,90.666,90.756,90.546,90.596,2925,17663
09/01/2006,90.806,90.866,90.776,90.816,193,17568
09/05/2006,90.626,90.826,90.626,90.826,671,17351
09/06/2006,90.746,91.056,90.746,90.956,1708,17316
09/07/2006,90.886,91.316,90.866,91.236,8942,14582
09/08/2006,91.346,91.526,91.336,91.436,6828,8666
09/11/2006,91.806,91.856,91.476,91.666,7178,11092
09/12/2006,91.706,91.706,91.536,91.586,6049,13323
09/13/2006,91.746,91.876,91.646,91.746,4621,14248
09/14/2006,91.676,91.716,91.396,91.426,4831,15144
09/15/2006,91.536,91.786,91.446,91.776,8605,16151
09/18/2006,91.906,91.946,91.706,91.876,1715,16268
09/19/2006,91.596,91.836,91.556,91.796,3630,15248
09/20/2006,91.816,91.836,91.686,91.766,542,15323
09/21/2006,91.696,91.696,91.286,91.396,4663,17050
09/22/2006,91.046,91.046,90.786,90.846,4628,17413
09/25/2006,91.056,91.166,90.866,91.126,826,17716
09/26/2006,91.196,91.536,91.146,91.486,3642,17498
09/27/2006,91.596,91.626,91.556,91.596,509,17491
09/28/2006,91.576,91.576,91.436,91.526,1522,17883
09/29/2006,91.606,91.986,91.606,91.916,13694,23534
10/02/2006,91.906,91.996,91.786,91.856,2465,22464
10/03/2006,91.476,91.516,91.406,91.516,300,22474
10/04/2006,91.646,91.986,91.616,91.956,1453,22638
10/05/2006,91.766,91.766,91.686,91.726,1232,22635
10/06/2006,91.856,91.976,91.856,91.976,7421,26314
10/09/2006,92.436,92.486,91.446,92.436,1728,27016
10/10/2006,92.466,92.906,92.376,92.906,4533,28868
10/11/2006,92.986,92.986,92.796,92.856,2054,29645
10/12/2006,93.056,93.056,92.766,93.026,3698,31951
10/13/2006,92.826,92.846,92.716,92.816,4941,33790
10/16/2006,93.166,93.206,92.916,93.056,2755,35296
10/17/2006,92.896,92.906,92.766,92.826,2195,34696
10/18/2006,92.756,92.826,92.676,92.756,2507,35250
10/19/2006,92.866,92.866,92.586,92.636,6996,31968
10/20/2006,92.276,92.306,92.136,92.226,894,31699
10/23/2006,92.316,92.726,92.266,92.646,3259,32327
10/24/2006,92.736,92.906,92.736,92.826,2591,31725
10/25/2006,92.706,92.706,92.476,92.536,2171,30301
10/26/2006,92.326,92.356,92.066,92.106,8311,30157
10/27/2006,91.906,92.066,91.816,91.936,8024,30139
10/30/2006,91.596,91.606,91.506,91.506,729,29914
10/31/2006,91.666,91.856,91.626,91.786,10042,30890
11/01/2006,91.256,91.476,91.256,91.466,4729,32182
11/02/2006,91.436,91.556,91.356,91.396,970,31835
11/03/2006,91.326,91.416,91.326,91.356,2021,31385
11/06/2006,91.726,91.886,91.726,91.886,991,31775
11/07/2006,91.726,91.726,91.446,91.506,5592,32376
11/08/2006,91.366,91.496,91.216,91.356,2106,32188
11/09/2006,91.536,91.566,91.356,91.426,2712,32044
11/10/2006,91.136,91.136,90.736,90.916,4663,33024
11/13/2006,91.026,91.236,90.906,91.196,1717,32918
11/14/2006,91.296,91.376,91.166,91.316,2031,32388
11/15/2006,91.316,91.606,91.286,91.576,2048,31404
11/16/2006,91.356,91.506,91.346,91.486,1368,30811
11/17/2006,91.556,91.766,91.556,91.736,2063,31230
11/20/2006,91.456,91.456,91.286,91.346,1850,30987
11/21/2006,91.446,91.496,91.386,91.436,1017,31397
11/22/2006,91.296,91.336,90.906,90.936,3193,34736
11/24/2006,90.466,90.526,89.686,89.786,3193,34736
11/27/2006,89.476,89.866,89.416,89.746,3710,35521
11/28/2006,89.586,89.626,89.456,89.526,6291,34905
11/29/2006,89.226,89.586,89.136,89.556,5193,37295
11/30/2006,89.596,89.606,89.266,89.286,2544,37638
12/01/2006,88.996,89.196,88.846,89.046,5504,36611
12/04/2006,88.456,88.856,88.456,88.676,5109,34896
12/05/2006,88.556,88.686,88.556,88.606,2569,34043
12/06/2006,88.626,88.976,88.606,88.906,3365,33222
12/07/2006,88.946,88.946,88.686,88.866,8327,15488
12/11/2006,89.516,89.816,89.386,89.616,10411,22903
12/12/2006,89.216,89.386,89.216,89.326,5340,26727
12/13/2006,89.086,89.216,89.086,89.216,5801,29181
12/14/2006,89.436,89.706,89.326,89.656,6128,31622
12/15/2006,89.786,90.126,89.776,90.106,5284,29703
12/18/2006,90.216,90.216,90.016,90.106,1912,29554
12/19/2006,90.176,90.176,89.786,89.786,3608,28619
12/20/2006,89.526,89.606,89.426,89.466,1087,28314
12/21/2006,89.656,89.716,89.536,89.706,965,28442
12/22/2006,89.766,89.766,89.636,89.716,857,27765
12/27/2006,90.266,90.266,89.946,89.946,2900,25725
12/28/2006,90.186,90.276,89.936,89.956,976,25675
12/29/2006,90.046,90.116,89.906,89.926,619,25607
01/02/2007,89.686,89.686,89.396,89.496,3915,27734
01/03/2007,89.536,89.866,89.406,89.806,3791,26479
01/04/2007,90.166,90.576,90.116,90.416,5197,24619
01/05/2007,90.566,90.616,90.436,90.486,3971,24181
01/08/2007,90.916,90.956,90.756,90.866,2719,23864
01/09/2007,90.716,90.936,90.716,90.936,1791,23777
01/10/2007,91.046,91.236,90.996,91.016,3110,22305
01/11/2007,91.346,91.346,90.986,91.116,4944,20076
01/12/2007,91.586,91.636,91.416,91.536,371,20090
01/15/2007,91.236,91.236,91.126,91.226,371,20090
01/16/2007,91.236,91.236,90.936,91.086,2584,19027
01/17/2007,91.396,91.396,91.256,91.306,1010,18921
01/18/2007,91.246,91.426,91.126,91.386,853,18790
01/19/2007,91.236,91.236,91.066,91.166,906,18709
01/22/2007,91.196,91.396,91.136,91.396,681,18815
01/23/2007,91.346,91.386,90.806,90.816,3128,19882
01/24/2007,90.976,91.156,90.916,91.086,3056,20118
01/25/2007,91.256,91.266,91.016,91.096,2919,20165
01/26/2007,91.496,91.676,91.436,91.636,1854,20003
01/29/2007,91.586,91.676,91.526,91.576,1704,19698
01/30/2007,91.376,91.426,91.256,91.316,2183,20134
01/31/2007,91.306,91.536,91.306,91.416,5790,22570
02/01/2007,90.966,91.036,90.916,90.936,2915,23016
02/02/2007,91.036,91.046,90.976,90.976,3913,21982
02/05/2007,91.336,91.516,91.266,91.516,1901,21375
02/06/2007,91.406,91.476,91.236,91.246,3124,22527
02/07/2007,91.086,91.176,91.086,91.126,740,22634
02/08/2007,90.976,91.386,90.976,91.316,2421,22346
02/09/2007,91.036,91.396,91.036,91.266,883,22338
02/12/2007,91.206,91.576,91.096,91.506,4958,21965
02/13/2007,91.506,91.506,91.176,91.176,3458,23086
02/14/2007,91.076,91.106,90.746,90.816,8666,26739
02/15/2007,90.446,90.596,90.356,90.546,3465,27528
02/16/2007,90.466,90.626,90.436,90.586,69,27617
02/19/2007,90.386,90.496,90.386,90.486,69,27617
02/20/2007,90.426,90.646,90.296,90.596,1286,27616
02/21/2007,90.546,90.766,90.496,90.736,855,27668
02/22/2007,90.636,90.926,90.636,90.816,4620,29379
02/23/2007,90.766,90.806,90.656,90.656,4986,29587
02/26/2007,90.346,90.466,90.296,90.456,5148,30226
02/27/2007,90.276,90.386,89.996,90.006,6501,30483
02/28/2007,89.906,90.236,89.906,90.156,3672,30728
03/01/2007,90.016,90.116,89.956,89.996,2546,30131
03/02/2007,90.236,90.406,90.226,90.296,820,30384
03/05/2007,90.146,90.646,90.146,90.626,4272,27486
03/06/2007,90.646,90.686,90.446,90.546,3305,25148
03/07/2007,90.446,90.526,90.376,90.376,4153,25134
03/08/2007,90.206,90.486,90.176,90.446,3958,22657
03/09/2007,90.546,90.576,90.526,90.526,8248,19853
03/12/2007,90.726,90.736,90.356,90.366,10750,14891
03/13/2007,90.326,90.456,90.216,90.246,6699,17712
03/14/2007,90.166,90.296,90.106,90.246,3247,19053
03/15/2007,90.176,90.296,90.136,90.196,4079,22806
03/16/2007,90.136,90.136,89.526,89.526,3683,24450
03/19/2007,89.656,89.886,89.656,89.856,2143,26121
03/20/2007,89.836,89.946,89.786,89.876,1309,26593
03/21/2007,89.556,89.786,89.556,89.716,3079,26334
03/22/2007,89.246,89.486,89.186,89.406,1655,26768
03/23/2007,89.646,89.656,89.566,89.576,1237,26422
03/26/2007,89.936,89.986,89.856,89.886,1503,26559
03/27/2007,89.616,89.666,89.536,89.556,838,26710
03/28/2007,89.386,89.536,89.386,89.536,996,26683
03/29/2007,89.586,89.636,89.536,89.536,752,26311
03/30/2007,89.586,89.756,89.566,89.746,3148,28037
04/02/2007,89.426,89.536,89.426,89.456,1357,28005
04/03/2007,89.366,89.566,89.356,89.566,2889,28077
04/04/2007,89.706,89.726,89.466,89.616,631,27906
04/05/2007,89.516,89.566,89.456,89.456,1519,28786
04/10/2007,89.636,89.636,89.266,89.266,1988,29018
04/11/2007,89.246,89.316,89.226,89.266,1521,29660
04/12/2007,89.216,89.216,89.026,89.086,1354,29825
04/13/2007,88.856,88.936,88.546,88.586,2601,29961
04/16/2007,88.576,88.686,88.566,88.646,1993,31511
04/17/2007,88.786,88.786,88.536,88.536,1458,31506
04/18/2007,88.386,88.416,88.156,88.246,3809,31559
04/19/2007,88.186,88.356,88.176,88.216,2260,33316
04/20/2007,88.141,88.276,88.136,88.276,3488,35565
04/23/2007,88.196,88.476,88.196,88.436,3480,36491
04/24/2007,88.386,88.406,88.296,88.306,2014,37070
04/25/2007,88.116,88.116,87.976,88.026,2700,37535
04/26/2007,88.046,88.376,87.986,88.356,3184,39289
04/27/2007,88.421,88.466,88.106,88.136,1279,39471
04/30/2007,88.146,88.436,88.146,88.326,1506,38953
05/01/2007,88.036,88.146,87.996,88.066,2197,38802
05/02/2007,88.356,88.586,88.326,88.516,3231,37471
05/03/2007,88.466,88.466,88.276,88.316,2193,36265
05/04/2007,88.616,88.666,88.486,88.536,1790,36221
05/08/2007,88.306,88.526,88.216,88.486,3793,33752
05/09/2007,88.636,88.666,88.546,88.646,2593,32903
05/10/2007,88.686,88.786,88.536,88.706,2213,32272
05/11/2007,88.931,89.006,88.916,88.946,1609,32018
05/14/2007,88.796,88.796,88.656,88.686,678,31726
05/15/2007,88.751,88.766,88.606,88.766,3911,32439
05/16/2007,88.446,88.586,88.356,88.586,2390,31360
05/17/2007,88.876,88.936,88.786,88.906,3913,29189
05/18/2007,89.031,89.076,88.906,89.036,756,29033
05/21/2007,88.836,89.216,88.836,89.176,2145,28323
05/22/2007,89.086,89.166,89.006,89.116,486,28345
05/23/2007,89.116,89.286,88.866,88.886,1695,28492
05/24/2007,89.006,89.136,89.006,89.136,707,28247
05/25/2007,89.106,89.146,89.066,89.146,314,28247
05/29/2007,89.086,89.106,88.846,88.886,1490,28500
05/30/2007,89.086,89.236,89.006,89.186,1357,28470
05/31/2007,89.186,89.196,89.036,89.036,3469,26289
06/01/2007,89.016,89.166,89.016,89.166,5752,25615
06/04/2007,89.046,89.046,88.836,88.836,4636,25064
06/05/2007,88.796,88.796,88.596,88.596,4149,23000
06/06/2007,88.626,88.686,88.586,88.656,5803,20607
06/07/2007,88.676,88.886,88.606,88.876,4169,19175
06/08/2007,89.076,89.666,89.066,89.566,3226,19175
06/11/2007,89.506,89.586,89.476,89.586,9022,10332
06/12/2007,89.466,89.576,89.396,89.566,4748,13778
06/13/2007,89.746,90.026,89.706,89.976,5463,14313
06/14/2007,89.856,89.946,89.836,89.886,3579,15700
06/15/2007,89.916,89.916,89.591,89.911,5595,16276
06/18/2007,89.596,89.601,89.486,89.501,1624,16503
06/19/2007,89.476,89.631,89.331,89.446,3141,15801
06/20/2007,89.346,89.386,89.271,89.291,2192,15405
06/21/2007,89.456,89.551,89.406,89.436,1128,15441
06/22/2007,89.546,89.581,89.136,89.311,10793,20821
06/25/2007,89.166,89.281,89.121,89.146,1719,20815
06/26/2007,89.166,89.246,89.016,89.131,2734,21003
06/27/2007,89.156,89.286,89.081,89.191,1064,20940
06/28/2007,89.136,89.201,88.971,88.986,1714,21260
06/29/2007,89.136,89.146,88.796,88.871,6316,24206
07/02/2007,88.701,88.751,88.151,88.456,10937,29133
07/03/2007,88.221,88.416,88.221,88.341,1017,32829
07/04/2007,88.356,88.361,88.211,88.241,1017,32829
07/05/2007,88.351,88.496,88.146,88.166,3569,33646
07/06/2007,88.421,88.551,88.186,88.446,5041,35209
07/09/2007,88.301,88.361,88.196,88.206,2254,36154
07/10/2007,88.276,88.396,87.676,88.106,7141,34651
07/11/2007,87.636,87.696,87.496,87.581,4675,35905
07/12/2007,87.676,87.686,87.436,87.476,3922,38544
07/13/2007,87.496,87.546,87.366,87.516,2495,39380
07/16/2007,87.486,87.496,87.326,87.376,2529,40373
07/17/2007,87.411,87.466,87.356,87.426,1837,40937
07/18/2007,87.321,87.526,87.126,87.466,2487,41071
07/19/2007,87.256,87.366,87.206,87.316,735,41152
07/20/2007,87.311,87.376,87.026,87.351,2890,41699
07/23/2007,87.081,87.296,87.011,87.181,1997,42255
07/24/2007,87.196,87.206,86.926,87.006,3270,43645
07/25/2007,87.016,87.611,86.991,87.401,4764,42285
07/26/2007,87.526,87.651,87.206,87.596,3567,41994
07/27/2007,87.336,87.931,87.336,87.866,9294,39480
07/30/2007,87.941,87.971,87.716,87.806,3032,39777
07/31/2007,87.671,87.786,87.581,87.646,1831,40455
08/01/2007,87.806,87.876,87.561,87.821,3150,39408
08/02/2007,87.751,87.831,87.586,87.786,4553,38091
08/03/2007,87.626,87.701,87.041,87.686,4721,39080
08/06/2007,87.006,87.311,86.896,87.056,4150,39543
08/07/2007,87.196,87.521,87.166,87.286,2406,38716
08/08/2007,87.466,87.636,87.131,87.336,1354,38759
08/09/2007,87.286,87.881,87.231,87.531,8412,34803
08/10/2007,87.726,87.836,87.606,87.756,2429,34234
08/13/2007,87.651,88.066,87.596,87.866,5445,32240
08/14/2007,88.051,88.486,87.996,88.211,5852,29871
08/15/2007,88.446,88.866,88.446,88.756,4486,28650
08/16/2007,88.891,89.131,88.661,88.896,5379,27275
08/17/2007,88.771,88.796,88.051,88.541,12256,22420
08/20/2007,88.416,88.481,88.326,88.436,1518,22247
08/21/2007,88.386,88.556,88.271,88.296,783,21707
08/22/2007,88.326,88.586,88.166,88.421,1985,20562
08/23/2007,88.226,88.271,88.081,88.096,2190,19915
08/24/2007,88.071,88.156,87.601,87.866,5084,18627
08/27/2007,87.606,87.786,87.586,87.701,1509,18907
08/28/2007,87.771,87.896,87.571,87.626,2047,19509
08/29/2007,87.976,88.066,87.606,87.831,1042,19187
08/30/2007,87.636,88.016,87.636,87.936,800,19277
08/31/2007,87.666,87.866,87.446,87.446,934,19837
09/04/2007,87.846,88.141,87.816,87.946,2958,19976
09/05/2007,87.911,88.096,87.531,87.986,3112,19435
09/06/2007,87.611,87.696,87.391,87.541,6584,18228
09/07/2007,87.446,87.576,86.871,87.461,2935,18228
09/10/2007,86.911,87.011,86.841,86.876,12807,14713
09/11/2007,86.901,86.936,86.656,86.801,13455,23891
09/12/2007,86.701,86.746,86.361,86.491,6553,27641
09/13/2007,86.476,86.691,86.346,86.526,5731,31290
09/14/2007,86.606,86.846,86.536,86.721,4277,33772
09/17/2007,86.726,86.871,86.656,86.706,2583,34318
09/18/2007,86.781,86.901,86.251,86.831,3431,36197
09/19/2007,86.266,86.581,86.231,86.386,2885,35310
09/20/2007,86.341,86.341,85.606,85.916,6053,36008
09/21/2007,85.766,85.961,85.571,85.831,4539,35829
09/24/2007,85.706,85.741,85.451,85.566,4378,35999
09/25/2007,85.701,85.801,85.336,85.586,4637,37585
09/26/2007,85.426,85.731,85.426,85.621,1340,37968
09/27/2007,85.666,85.681,85.276,85.361,2230,37981
09/28/2007,85.501,85.501,84.811,85.316,7182,36191
10/01/2007,84.806,85.166,84.806,85.131,4510,36421
10/02/2007,85.041,85.506,85.031,85.381,3202,37319
10/03/2007,85.446,85.811,85.251,85.251,1623,37188
10/04/2007,85.771,85.851,85.611,85.656,2153,37241
10/05/2007,85.536,85.981,85.376,85.511,4494,37340
10/08/2007,85.451,85.936,85.431,85.721,3304,37915
10/09/2007,85.881,86.036,85.611,85.611,2245,37319
10/10/2007,85.601,85.666,85.336,85.491,2255,38016
10/11/2007,85.501,85.516,85.116,85.281,3738,37809
10/12/2007,85.281,85.521,85.241,85.351,977,37894
10/15/2007,85.391,85.391,85.091,85.216,2747,36179
10/16/2007,85.246,85.506,85.156,85.381,1062,36304
10/17/2007,85.361,85.411,85.101,85.146,2218,37349
10/18/2007,85.141,85.161,84.631,84.741,5521,39189
10/19/2007,84.711,84.831,84.541,84.541,2492,38996
10/22/2007,84.521,85.401,84.306,85.171,4073,37546
10/23/2007,85.186,85.186,84.651,84.731,2446,37912
10/24/2007,84.736,85.006,84.676,84.696,2230,37723
10/25/2007,84.706,84.761,84.346,84.446,1769,37949
10/26/2007,84.476,84.486,84.181,84.211,4009,37648
10/29/2007,84.161,84.296,84.001,84.011,1673,37752
10/30/2007,84.091,84.206,83.921,83.951,1529,37935
10/31/2007,83.941,84.066,83.661,83.731,5058,38431
11/01/2007,83.801,84.051,83.711,83.931,4482,39063
11/02/2007,83.931,83.956,83.441,83.511,5077,39449
11/05/2007,83.546,83.701,83.486,83.651,1403,39163
11/06/2007,83.581,83.656,83.196,83.201,6453,38035
11/07/2007,83.231,83.231,82.311,82.791,13355,35379
11/08/2007,82.726,82.861,82.511,82.661,2906,33997
11/09/2007,82.596,82.781,82.311,82.741,3142,34071
11/12/2007,82.816,83.461,82.711,83.461,3453,33055
11/13/2007,83.311,83.311,82.926,83.101,6190,34265
11/14/2007,83.031,83.121,82.641,83.121,2064,34040
11/15/2007,83.056,83.351,82.886,83.301,1910,34435
11/16/2007,83.271,83.406,82.741,82.741,2476,34261
11/19/2007,82.986,83.186,82.921,83.021,2037,34642
11/20/2007,83.036,83.151,82.286,82.286,3465,34964
11/21/2007,82.386,82.556,82.081,82.141,3648,34372
11/22/2007,82.236,82.341,82.231,82.276,173,34904
11/23/2007,82.096,82.471,81.881,82.301,3648,34372
11/26/2007,82.296,82.431,81.996,82.211,3387,34695
11/27/2007,82.106,82.566,81.991,82.566,2098,34646
11/28/2007,82.376,82.966,82.306,82.381,4591,34374
11/29/2007,82.501,82.926,82.411,82.906,2351,33756
11/30/2007,82.816,83.446,82.776,83.416,7189,33719
12/03/2007,83.321,83.416,83.056,83.191,2904,33571
12/04/2007,83.221,83.336,82.846,82.916,2926,32934
12/05/2007,82.966,83.756,82.941,83.696,6248,33608
12/06/2007,83.681,84.046,83.531,83.656,4616,33070
12/07/2007,83.641,83.771,83.461,83.556,2663,32685
12/10/2007,83.531,83.601,83.206,83.331,8054,7946
12/11/2007,83.381,83.661,83.196,83.661,6562,10761
12/12/2007,83.466,83.576,83.181,83.421,12379,13376
12/13/2007,83.351,83.991,83.301,83.731,22918,27895
12/14/2007,83.796,84.706,83.676,84.641,10919,27408
12/17/2007,84.636,85.011,84.541,84.551,4253,27602
12/18/2007,84.651,84.801,84.521,84.666,2996,28323
12/19/2007,84.646,85.031,84.581,84.846,3142,27813
12/20/2007,84.826,85.091,84.746,85.081,1844,27417
12/21/2007,84.941,85.001,84.676,84.966,1004,27085
12/24/2007,84.816,84.891,84.776,84.801,616,27085
12/26/2007,84.741,84.821,84.366,84.411,2918,27303
12/27/2007,84.466,84.481,83.781,83.831,6181,27453
12/28/2007,83.986,83.986,83.381,83.381,3496,27347
12/31/2007,83.326,83.981,83.181,83.836,2953,27877
01/02/2008,83.731,83.971,83.131,83.216,3547,28328
01/03/2008,83.271,83.346,82.961,83.181,2545,28805
01/04/2008,83.146,83.321,82.681,83.171,5222,29534
01/07/2008,83.226,83.581,83.146,83.476,3536,30591
01/08/2008,83.516,83.521,83.221,83.326,2075,30872
01/09/2008,83.351,83.771,83.326,83.716,2233,31140
01/10/2008,83.731,83.811,83.091,83.091,3256,31429
01/11/2008,83.266,83.336,83.101,83.301,1110,31557
01/14/2008,83.206,83.206,82.641,82.811,4578,32559
01/15/2008,82.891,83.251,82.501,83.251,5719,33313
01/16/2008,83.016,83.796,82.721,83.581,10977,32230
01/17/2008,83.526,83.846,83.286,83.581,3155,31536
01/18/2008,83.671,83.851,83.451,83.791,2008,30933
01/21/2008,84.016,84.401,83.891,84.401,2008,30933
01/22/2008,84.731,84.731,83.571,83.621,7795,29841
01/23/2008,83.696,84.091,83.646,83.811,3168,28471
01/24/2008,83.911,83.911,83.001,83.311,5664,31862
01/25/2008,83.146,83.431,83.051,83.331,1474,31545
01/28/2008,83.446,83.446,82.861,82.911,2353,32948
01/29/2008,83.001,83.056,82.846,82.891,1509,33172
01/30/2008,82.916,82.951,81.891,82.511,8969,40019
01/31/2008,82.606,82.816,82.331,82.546,5054,40616
02/01/2008,82.581,82.931,82.181,82.851,6001,40426
02/04/2008,82.816,82.916,82.621,82.701,3447,41359
02/05/2008,82.711,83.586,82.711,83.516,9175,37519
02/06/2008,83.481,83.711,83.356,83.581,3832,35100
02/07/2008,83.491,84.426,83.481,84.161,8622,31759
02/08/2008,84.231,84.331,83.881,84.056,2258,31186
02/11/2008,83.951,84.091,83.686,83.911,2617,31033
02/12/2008,83.956,84.041,83.546,83.601,2487,30710
02/13/2008,83.726,83.961,83.646,83.816,1473,30761
02/14/2008,83.771,83.811,83.381,83.431,5729,32788
02/15/2008,83.461,83.506,83.166,83.331,794,32754
02/18/2008,83.396,83.731,83.396,83.611,794,32754
02/19/2008,83.611,83.631,83.111,83.331,2969,33209
02/20/2008,83.331,83.871,83.326,83.491,5115,32410
02/21/2008,83.411,83.456,82.781,82.976,8174,36701
02/22/2008,82.926,83.016,82.666,82.786,4322,35253
02/25/2008,82.821,82.971,82.736,82.781,1488,35304
02/26/2008,82.786,82.996,81.631,81.726,7866,39397
02/27/2008,81.971,82.006,81.356,81.581,5878,38571
02/28/2008,81.501,81.641,80.921,81.011,4864,37797
02/29/2008,81.106,81.166,80.861,80.971,3218,37301
03/03/2008,80.881,81.131,80.631,80.951,3475,37281
03/04/2008,80.911,81.041,80.741,80.921,4363,39259
03/05/2008,80.961,81.231,80.611,80.751,6239,42484
03/06/2008,80.701,80.716,80.106,80.106,7819,40953
03/07/2008,80.216,80.451,79.686,80.296,14021,35935
03/10/2008,80.091,80.436,78.906,78.906,11028,13219
03/11/2008,80.201,80.641,79.756,80.436,11028,21414
03/12/2008,80.326,80.356,79.446,79.496,10279,27364
03/13/2008,79.536,79.596,79.016,79.156,24824,42607
03/14/2008,79.206,79.521,78.806,78.906,5951,44758
03/17/2008,78.671,78.881,78.011,78.746,8121,42638
03/18/2008,78.726,79.396,78.381,79.376,5147,40722
03/19/2008,79.151,79.541,78.506,79.306,5264,40651
03/20/2008,79.306,80.306,79.266,80.096,5338,39154
03/24/2008,80.156,80.476,80.071,80.136,5541,39078
03/25/2008,80.131,80.191,79.276,79.431,4755,39183
03/26/2008,79.471,79.511,78.556,78.581,6935,38738
03/27/2008,78.706,79.036,78.556,78.891,3570,38814
03/28/2008,78.726,79.026,78.686,78.836,1333,39350
03/31/2008,78.926,79.056,78.506,79.056,5515,41465
04/01/2008,79.036,79.936,78.936,79.716,6936,39793
04/02/2008,79.666,79.966,79.326,79.351,5099,38936
04/03/2008,79.381,79.966,79.276,79.306,2617,39042
04/04/2008,79.391,79.446,78.901,79.056,2631,39208
04/07/2008,79.066,79.556,79.056,79.056,1735,38667
04/08/2008,79.321,79.486,78.951,79.336,1699,38595
04/09/2008,79.436,79.471,78.761,78.916,5412,41688
04/10/2008,78.996,79.301,78.406,78.406,8133,39919
04/11/2008,79.171,79.206,78.781,78.966,2947,40529
04/14/2008,79.341,79.466,78.566,78.906,3321,40451
04/15/2008,78.911,79.356,78.746,79.111,3314,39994
04/16/2008,79.131,79.131,78.316,78.406,8133,44634
04/17/2008,78.501,78.846,78.366,78.631,4824,42138
04/18/2008,78.646,81.306,78.431,78.926,12248,37921
04/21/2008,79.036,79.076,78.511,78.826,6573,37801
04/22/2008,78.686,78.956,77.856,78.431,12868,42620
04/23/2008,78.386,78.981,78.341,78.876,6053,39945
04/24/2008,78.861,79.751,78.856,79.556,8043,37494
04/25/2008,79.596,80.056,79.506,79.691,7126,34627
04/28/2008,79.711,79.801,79.461,79.526,2473,33923
04/29/2008,79.521,80.006,79.516,79.956,6768,32900
04/30/2008,79.866,80.106,79.476,79.646,8506,32293
05/01/2008,79.556,80.391,79.496,80.306,6684,31288
05/02/2008,80.211,80.706,80.106,80.501,9858,31212
05/05/2008,80.421,80.526,80.096,80.116,3366,31300
05/06/2008,80.116,80.306,79.706,79.956,3027,31899
05/07/2008,80.021,80.646,80.021,80.501,6670,32455
05/08/2008,80.706,80.871,80.236,80.406,4815,32554
05/09/2008,80.401,80.441,80.011,80.036,5848,29982
05/12/2008,80.016,80.516,79.751,79.806,4422,30080
05/13/2008,79.936,80.391,79.846,80.306,5928,30830
05/14/2008,80.241,80.806,80.201,80.316,8150,31392
05/15/2008,80.306,80.376,79.976,80.221,5361,29897
05/16/2008,80.241,80.326,79.606,79.741,11135,35222
05/19/2008,79.766,80.116,79.471,80.006,6026,33322
05/20/2008,79.921,79.941,79.276,79.376,8321,35543
05/21/2008,79.371,79.406,78.791,78.791,9672,36342
05/22/2008,78.826,79.216,78.741,79.076,6269,36100
05/23/2008,79.036,79.176,78.746,78.861,35,37332
05/27/2008,78.806,79.296,78.721,79.271,3661,36729
05/28/2008,79.251,79.641,78.986,79.391,4851,36928
05/29/2008,79.326,80.016,79.326,79.876,9323,34471
05/30/2008,79.881,80.096,79.676,79.676,4444,33828
06/02/2008,79.756,80.016,79.606,79.926,3808,33153
06/03/2008,79.811,80.356,79.431,80.046,9927,34351
06/04/2008,80.161,80.381,80.066,80.356,4590,33011
06/05/2008,80.321,80.736,79.841,79.891,8083,33434
06/06/2008,79.871,79.991,79.171,79.171,7451,33001
06/09/2008,79.151,79.916,79.026,79.916,16727,13327
06/10/2008,79.736,80.626,79.736,80.536,6897,14122
06/11/2008,80.516,80.591,79.951,80.166,13459,19700
06/12/2008,80.081,80.956,80.066,80.656,14798,22668
06/13/2008,80.656,81.176,80.551,80.886,8135,23684
06/16/2008,80.926,81.011,80.286,80.526,7052,23811
06/17/2008,80.556,80.561,80.156,80.376,4375,23831
06/18/2008,80.336,80.621,80.226,80.246,2635,25086
06/19/2008,80.226,80.426,80.016,80.296,2429,25382
06/20/2008,80.276,80.331,79.716,79.741,5771,27574
06/23/2008,79.856,80.466,79.791,80.246,5367,26942
06/24/2008,80.216,80.361,79.806,80.071,2820,27727
06/25/2008,79.996,80.226,79.876,79.876,4183,27556
06/26/2008,79.676,79.826,79.186,79.311,5437,29405
06/27/2008,79.231,79.376,78.981,79.006,6008,31984
06/30/2008,79.006,79.311,78.776,79.301,4254,31949
07/01/2008,79.176,79.311,78.886,79.066,3226,32077
07/02/2008,79.081,79.251,78.731,78.761,5345,32448
07/03/2008,78.741,79.531,78.731,78.761,545,34303
07/04/2008,79.521,79.531,79.356,79.416,545,34303
07/07/2008,79.416,79.916,79.281,79.396,4886,33096
07/08/2008,79.456,79.816,79.316,79.671,3831,32602
07/09/2008,79.711,79.736,79.186,79.376,4429,31103
07/10/2008,79.356,79.536,78.476,78.476,2274,36489
07/11/2008,79.196,79.291,78.501,78.596,8662,35604
07/14/2008,78.726,79.006,78.536,78.686,3088,35461
07/15/2008,78.716,78.716,77.981,78.476,6748,36489
07/16/2008,78.356,78.796,78.186,78.786,4143,36011
07/17/2008,78.686,79.101,78.516,78.636,4112,34797
07/18/2008,78.736,78.971,78.646,78.816,1498,34532
07/21/2008,78.846,78.906,78.431,78.476,1000,34769
07/22/2008,78.566,79.251,78.386,79.106,7225,35438
07/23/2008,79.096,79.516,79.056,79.411,11178,39061
07/24/2008,79.431,79.656,79.341,79.476,6369,36741
07/25/2008,79.436,79.576,79.166,79.476,4156,36488
07/28/2008,79.491,79.551,79.231,79.246,3305,35865
07/29/2008,79.266,80.056,79.251,79.906,9135,33995
07/30/2008,79.906,80.161,79.761,79.836,4914,32993
07/31/2008,79.936,79.936,79.441,79.846,7324,32046
08/01/2008,79.851,80.391,79.826,80.026,5990,37
08/04/2008,79.966,80.126,79.791,80.046,2687,28895
08/05/2008,80.096,80.761,80.096,80.481,5064,29754
08/06/2008,80.476,80.906,80.326,80.836,4682,29495
08/07/2008,80.806,81.231,80.456,81.151,9151,28628
08/08/2008,81.156,82.521,81.146,82.436,10470,30163
08/11/2008,82.641,82.976,82.121,82.741,9943,30263
08/12/2008,82.811,83.206,82.571,82.746,5986,30193
08/13/2008,82.876,83.116,82.446,82.811,11267,30866
08/14/2008,82.921,83.416,82.671,83.261,8095,34527
08/15/2008,83.421,83.861,83.371,83.776,5833,35637
08/18/2008,83.691,83.721,83.356,83.696,7776,36017
08/19/2008,83.686,83.991,83.271,83.411,4940,39227
08/20/2008,83.286,83.806,83.256,83.521,4026,39402
08/21/2008,83.441,83.451,82.581,82.756,11961,39252
08/22/2008,82.671,83.416,82.661,83.321,5487,41452
08/25/2008,83.291,83.651,83.096,83.331,4625,41435
08/26/2008,83.436,84.136,83.436,83.771,5116,41313
08/27/2008,83.811,83.811,83.221,83.621,6139,41204
08/28/2008,83.426,83.836,83.126,83.681,5164,41718
08/29/2008,83.656,83.946,83.291,83.926,4484,42480
09/01/2008,83.756,84.216,83.746,84.146,2427,43083
09/02/2008,84.266,84.806,84.166,84.566,7754,43919
09/03/2008,84.671,85.156,84.511,84.591,8246,45728
09/04/2008,84.531,85.911,84.336,85.111,8019,46758
09/05/2008,85.366,85.566,84.886,85.426,14519,46281
09/08/2008,86.101,86.806,85.126,86.591,12036,10734
09/09/2008,86.431,86.726,85.956,86.201,13807,18402
09/10/2008,86.536,87.216,86.181,86.791,9957,31719
09/11/2008,87.211,87.326,86.786,87.106,10942,48155
09/12/2008,86.891,87.021,85.866,85.921,10659,48923
09/15/2008,85.476,86.291,84.571,85.821,14057,48456
09/16/2008,85.626,86.376,85.251,85.956,5278,51888
09/17/2008,85.966,86.076,84.471,84.516,10981,50763
09/18/2008,84.716,85.011,83.736,84.491,7939,49574
09/19/2008,84.426,85.806,84.236,84.366,7484,46605
09/22/2008,84.096,84.316,82.451,82.801,13244,46366
09/23/2008,82.756,83.541,82.661,83.076,8356,47519
09/24/2008,83.161,83.691,82.971,83.306,4262,47484
09/25/2008,83.346,83.831,82.836,83.536,5691,46230
09/26/2008,83.626,83.916,83.471,83.471,125,45371
09/29/2008,83.626,84.891,83.541,83.956,7807,44686
09/30/2008,84.406,86.046,84.161,85.786,5835,44508
10/01/2008,85.606,86.346,85.471,85.961,4934,43921
10/02/2008,86.271,87.441,86.161,87.066,6063,42332
10/03/2008,87.721,87.921,87.006,87.006,195,42996
10/06/2008,87.721,88.461,87.571,88.376,5232,43961
10/07/2008,88.151,88.366,87.256,87.646,6772,44332
10/08/2008,87.861,87.961,87.016,87.471,5185,42864
10/09/2008,87.681,88.091,87.081,87.791,4093,43966
10/10/2008,88.736,89.736,88.166,89.736,306,43966
10/13/2008,88.736,88.911,87.676,88.641,5007,45184
10/14/2008,88.156,88.256,87.526,88.066,4898,43480
10/15/2008,88.366,89.326,87.826,88.771,5989,44190
10/16/2008,89.051,89.526,88.741,89.206,4401,44073
10/17/2008,89.316,89.396,89.256,89.261,17,42779
10/20/2008,89.316,90.066,88.426,89.901,6300,43033
10/21/2008,89.801,91.311,89.756,90.841,4234,43175
10/22/2008,91.521,92.811,91.401,92.216,6402,41618
10/23/2008,92.681,92.976,91.686,92.216,10293,41724
10/24/2008,93.331,93.491,93.226,93.376,35,43424
10/27/2008,93.331,94.741,93.066,94.036,5005,40028
10/28/2008,94.271,94.921,93.076,94.026,4153,37036
10/29/2008,92.871,93.536,91.376,92.061,8190,36930
10/30/2008,91.686,92.876,90.176,91.681,5426,36957
10/31/2008,92.101,93.381,91.931,92.771,5843,36149
11/03/2008,92.626,93.601,91.946,93.411,3563,36774
11/04/2008,93.526,93.906,91.131,91.796,5143,36876
11/05/2008,91.766,92.566,90.881,91.556,3356,36052
11/06/2008,92.026,93.341,91.836,92.886,4472,36600
11/07/2008,93.306,93.366,92.301,92.876,2974,37012
11/10/2008,92.226,93.061,91.971,92.816,2039,36609
11/11/2008,93.096,94.256,92.611,94.116,3722,35911
11/12/2008,94.111,94.831,93.636,94.476,3194,36501
11/13/2008,94.811,95.061,92.981,93.831,5401,35879
11/14/2008,93.436,94.826,93.171,93.211,3096,35754
11/17/2008,94.536,94.616,93.321,93.566,3475,36420
11/18/2008,93.886,94.231,93.546,94.176,2373,35907
11/19/2008,93.961,95.676,92.801,93.991,4826,36067
11/20/2008,94.466,95.051,94.141,94.721,3303,35837
11/21/2008,95.116,95.161,93.471,94.841,4648,35444
11/24/2008,94.176,94.351,91.426,92.706,8722,35957
11/25/2008,92.516,93.021,91.076,91.486,6634,37694
11/26/2008,91.476,92.676,91.441,92.161,3926,38373
11/27/2008,92.151,92.321,91.731,92.161,733,37833
11/28/2008,92.106,93.436,91.881,93.131,2580,37714
12/01/2008,93.126,93.926,93.076,93.326,4027,37098
12/02/2008,93.711,93.901,92.801,93.246,2380,36521
12/03/2008,93.286,93.861,93.086,93.591,1897,36519
12/04/2008,93.396,94.276,92.611,92.971,4211,36224
12/05/2008,93.271,94.056,92.976,93.616,2662,36397
12/08/2008,93.271,93.291,91.851,91.921,1612,2992
12/09/2008,91.971,92.846,91.776,92.276,695,3596
12/10/2008,92.226,92.491,91.586,91.756,1958,4638
12/11/2008,91.821,91.821,89.466,90.091,4263,13346
12/12/2008,89.906,90.261,89.451,89.751,5029,13229
12/15/2008,89.351,89.426,87.871,88.556,5585,14410
12/16/2008,88.376,88.651,86.076,87.066,6293,13835
12/17/2008,86.421,86.866,84.971,85.546,7264,14290
12/18/2008,85.071,86.691,84.246,86.086,7939,14067
12/19/2008,86.331,88.236,85.991,87.906,6216,13907
12/22/2008,87.291,87.856,86.886,87.551,2861,13818
12/23/2008,87.526,87.841,87.241,87.656,1274,13270
12/24/2008,87.751,87.771,87.351,87.446,706,13032
12/25/2008,87.446,87.446,87.446,87.446,0,13032
12/26/2008,87.306,87.486,86.946,87.161,888,13040
12/29/2008,87.296,88.221,85.901,86.996,3761,13275
12/30/2008,87.401,87.636,86.661,87.251,1699,13312
12/31/2008,87.001,88.146,86.866,87.621,2296,13316
01/02/2009,87.666,88.366,87.486,88.276,2963,13077
01/05/2009,87.846,89.571,87.691,89.046,4325,13398
01/06/2009,89.191,90.451,88.971,89.191,5940,13017
01/07/2009,89.341,89.566,87.941,88.586,4080,13510
01/08/2009,88.716,88.971,87.461,87.806,3570,12731
01/09/2009,87.991,88.971,87.556,88.926,3764,12383
01/12/2009,89.046,89.661,88.916,89.216,2515,11933
01/13/2009,89.666,90.676,89.556,90.466,4650,11474
01/14/2009,90.326,90.841,89.651,90.641,3529,11461
01/15/2009,90.686,91.391,90.236,90.626,3983,11935
01/16/2009,90.686,90.686,89.516,90.306,3858,12235
01/20/2009,91.436,92.556,91.436,92.336,4211,12410
01/21/2009,92.496,92.671,91.356,91.986,3706,13173
01/22/2009,91.711,92.211,91.296,91.601,4681,14089
01/23/2009,91.741,92.876,91.316,91.661,5033,15908
01/26/2009,92.211,92.331,90.341,90.676,3375,16234
01/27/2009,90.591,90.771,89.726,90.401,3594,16421
01/28/2009,90.471,90.856,89.491,90.681,5991,16528
01/29/2009,90.786,91.421,90.231,91.226,4166,15870
01/30/2009,92.156,92.166,91.926,91.931,53,15997
02/02/2009,92.156,92.441,91.601,91.951,4039,16798
02/03/2009,91.911,92.136,90.636,90.901,5578,16608
02/04/2009,91.111,91.806,90.596,91.546,3665,17069
02/05/2009,91.761,91.906,91.216,91.831,3187,16958
02/06/2009,91.821,92.116,90.826,91.116,5533,17189
02/09/2009,90.851,91.371,90.136,90.521,5151,17185
02/10/2009,91.121,91.776,90.441,91.606,5164,16627
02/11/2009,91.526,91.966,91.056,91.596,5128,16341
02/12/2009,91.556,92.591,91.341,92.376,10681,17015
02/13/2009,91.876,92.021,91.441,91.796,4268,22303
02/17/2009,92.431,93.681,92.121,93.391,5224,21213
02/18/2009,93.581,94.041,93.261,93.801,5483,22747
02/19/2009,93.681,93.711,92.691,93.221,4472,24758
02/20/2009,93.461,93.866,91.906,92.171,8497,25141
02/23/2009,92.461,93.061,91.281,92.901,5955,23110
02/24/2009,92.986,93.311,92.421,92.521,3947,20585
02/25/2009,92.446,93.711,92.311,93.591,5147,20250
02/26/2009,93.381,93.716,92.946,93.346,3194,21259
02/27/2009,93.531,94.146,93.311,93.621,6213,21330
03/02/2009,94.261,94.606,94.026,94.541,3139,22131
03/03/2009,94.521,94.926,93.936,94.491,8758,22396
03/04/2009,95.181,95.181,93.991,94.171,5320,19981
03/05/2009,94.291,95.071,94.241,94.671,4400,19674
03/06/2009,94.596,94.596,93.381,94.021,12260,20408
03/09/2009,93.681,94.901,93.681,94.461,4215,8510
03/10/2009,94.551,94.551,93.311,94.376,3060,11453
03/11/2009,93.881,94.431,92.946,93.301,3397,16113
03/12/2009,93.241,94.016,92.596,93.096,6377,18705
03/13/2009,92.831,93.081,92.601,92.866,4317,20411
03/16/2009,92.981,93.061,91.841,92.356,7134,20579
03/17/2009,92.451,92.776,92.131,92.276,3927,20464
03/18/2009,92.161,92.461,89.291,89.911,9169,20794
03/19/2009,89.616,89.971,88.076,88.571,10727,22240
03/20/2009,88.536,89.481,88.211,89.271,7448,21871
03/23/2009,88.946,89.601,88.311,88.881,6983,22436
03/24/2009,88.846,89.711,88.631,89.261,7050,21942
03/25/2009,89.556,89.761,88.581,89.226,6795,22574
03/26/2009,89.146,89.666,88.846,89.541,2977,22215
03/27/2009,89.471,90.791,89.096,90.511,4384,22541
03/30/2009,90.711,91.546,90.661,91.231,3721,22143
03/31/2009,91.116,91.241,90.496,90.826,4143,22489
04/01/2009,90.941,91.416,90.731,90.891,3715,21109
04/02/2009,90.866,90.866,89.396,89.821,6130,21628
04/03/2009,89.596,90.136,89.451,89.486,3398,22366
04/06/2009,89.241,90.196,89.031,90.006,4032,21965
04/07/2009,90.306,90.771,89.946,90.596,5154,21620
04/08/2009,90.551,91.061,90.251,90.641,4037,21581
04/09/2009,90.546,91.171,90.191,91.006,4992,21580
04/13/2009,90.931,91.151,89.646,89.861,4020,21220
04/14/2009,89.756,90.281,89.756,89.856,2530,21721
04/15/2009,90.026,90.571,89.786,90.291,3129,21789
04/16/2009,90.061,90.691,89.831,90.431,3265,21497
04/17/2009,90.396,91.271,90.366,91.226,7017,21414
04/20/2009,91.356,92.151,91.241,91.911,9238,21582
04/21/2009,91.966,92.091,91.446,91.821,3940,20569
04/22/2009,91.726,92.011,91.306,91.416,3381,21212
04/23/2009,91.441,91.591,90.446,90.686,5508,21336
04/24/2009,90.631,90.691,89.566,89.851,8838,20413
04/27/2009,90.011,91.006,90.011,90.851,4247,19941
04/28/2009,90.831,91.161,90.161,90.256,4082,19447
04/29/2009,90.371,90.371,89.171,89.586,7195,20130
04/30/2009,89.671,90.071,88.966,89.706,3341,20869
05/01/2009,89.831,89.896,89.361,89.636,1996,21054
05/04/2009,89.526,89.961,88.741,89.046,5137,21296
05/05/2009,88.741,89.401,88.551,89.226,4276,21979
05/06/2009,89.231,89.501,88.831,88.871,3896,21613
05/07/2009,89.086,89.471,88.486,89.036,5584,21949
05/08/2009,88.921,89.166,87.426,87.571,7467,21855
05/11/2009,87.521,87.896,87.331,87.726,4011,23906
05/12/2009,87.821,87.941,87.041,87.351,6514,24546
05/13/2009,87.201,87.811,86.911,87.556,6154,25882
05/14/2009,87.841,87.946,87.251,87.301,4496,26281
05/15/2009,87.426,88.156,87.306,88.081,5803,27508
05/18/2009,88.176,88.266,87.491,87.686,3946,27198
05/19/2009,87.581,87.671,86.901,86.986,5120,28155
05/20/2009,87.091,87.271,85.911,86.011,7593,28023
05/21/2009,86.051,86.431,85.371,85.571,11530,28931
05/22/2009,85.386,85.501,84.836,84.986,11397,31425
05/25/2009,84.966,85.316,84.966,85.046,551,31733
05/26/2009,85.181,85.756,85.036,85.136,6928,31848
05/27/2009,85.091,85.911,84.966,85.346,7137,34355
05/28/2009,85.831,86.126,85.246,85.431,5619,35468
05/29/2009,85.431,85.436,84.186,84.361,8578,36971
06/01/2009,84.456,84.456,83.556,84.091,6095,35317
06/02/2009,84.061,84.431,83.306,83.401,6154,35726
06/03/2009,83.481,84.626,83.316,84.466,7869,36518
06/04/2009,84.431,84.931,84.006,84.381,10073,35726
06/05/2009,84.436,85.816,84.116,85.661,8950,37676
06/08/2009,85.684,86.434,85.684,85.894,3463,4032
06/09/2009,85.714,86.039,84.619,84.744,2282,7455
06/10/2009,84.774,85.574,84.374,85.244,4237,8283
06/11/2009,85.119,85.299,84.084,84.294,8653,15446
06/12/2009,84.339,85.409,84.264,85.054,7222,20103
06/15/2009,85.239,86.244,85.179,86.019,7424,20155
06/16/2009,86.039,86.259,85.169,85.594,4555,19013
06/17/2009,85.644,85.819,84.899,85.039,4911,18410
06/18/2009,85.069,85.634,84.949,85.474,4617,17988
06/19/2009,85.414,85.589,84.774,85.094,5039,17691
06/22/2009,85.189,85.764,85.189,85.604,4560,18092
06/23/2009,85.659,85.749,84.504,84.639,8565,17782
06/24/2009,84.649,85.549,84.364,85.344,6045,18462
06/25/2009,85.314,85.719,85.034,85.154,5512,18539
06/26/2009,85.059,85.059,84.369,84.569,6771,18007
06/29/2009,84.514,85.059,84.494,84.579,3848,18025
06/30/2009,84.519,85.104,84.159,84.889,6435,17821
07/01/2009,84.849,85.144,84.029,84.339,6758,18037
07/02/2009,84.314,85.049,84.314,84.844,3270,19447
07/06/2009,85.219,85.629,84.924,85.159,4947,18732
07/07/2009,85.009,85.539,84.784,85.329,4807,18517
07/08/2009,85.484,85.584,85.234,85.469,4706,18136
07/09/2009,85.389,85.569,84.344,84.514,7354,17841
07/10/2009,84.864,84.914,84.784,84.894,48,18999
07/13/2009,84.864,85.164,84.639,84.764,3363,18828
07/14/2009,84.654,84.949,84.509,84.834,4142,18832
07/15/2009,84.609,84.649,83.889,83.924,10395,19345
07/16/2009,84.054,84.239,83.749,83.834,4050,23100
07/17/2009,83.929,84.279,83.874,83.969,3079,24257
07/20/2009,83.984,83.984,83.389,83.514,6948,24886
07/21/2009,83.494,83.714,83.204,83.554,5839,24971
07/22/2009,83.514,83.684,83.159,83.324,6974,24993
07/23/2009,83.454,83.784,83.049,83.434,6142,25497
07/24/2009,83.569,83.709,83.204,83.359,2721,25076
07/27/2009,83.504,83.589,82.974,83.219,4315,25420
07/28/2009,83.214,83.674,82.884,83.464,5952,25180
07/29/2009,83.554,84.274,83.339,84.249,7231,23652
07/30/2009,84.189,84.234,83.769,83.869,4138,22638
07/31/2009,83.839,83.864,82.774,82.914,9636,22506
08/03/2009,82.679,83.049,82.029,82.214,8446,25202
08/04/2009,82.174,82.384,82.019,82.344,5451,25199
08/05/2009,82.214,82.444,81.984,82.069,5885,26434
08/06/2009,82.164,82.704,82.054,82.619,4690,28952
08/07/2009,82.509,83.674,82.359,83.569,13110,29418
08/10/2009,83.424,83.979,83.304,83.849,7385,26715
08/11/2009,83.829,83.939,83.579,83.749,3586,25661
08/12/2009,83.724,83.979,83.184,83.364,6015,25639
08/13/2009,83.364,83.389,82.789,83.044,6657,24980
08/14/2009,83.019,83.494,82.769,83.469,5650,25073
08/17/2009,83.454,84.159,83.434,83.864,8124,24502
08/18/2009,83.779,83.924,83.444,83.499,4360,23351
08/19/2009,83.424,83.774,82.869,83.009,8962,22913
08/20/2009,82.964,83.209,82.829,82.914,3909,23161
08/21/2009,82.919,83.114,82.274,82.564,8061,23235
08/24/2009,82.554,82.849,82.464,82.794,2769,24665
08/25/2009,82.754,82.949,82.324,82.759,5358,24419
08/26/2009,82.879,83.359,82.649,83.184,9126,24990
08/27/2009,83.174,83.259,82.354,82.519,9839,23863
08/28/2009,82.549,82.899,82.374,82.849,3941,25504
08/31/2009,82.784,83.099,82.489,82.684,5134,25447
09/01/2009,82.634,83.474,82.439,83.269,12168,25633
09/02/2009,83.289,83.364,82.759,82.899,7102,27834
09/03/2009,82.864,83.044,82.494,82.984,6001,26064
09/04/2009,82.979,83.224,82.499,82.629,4866,25813
09/08/2009,82.424,82.454,81.494,81.779,6348,3804
09/09/2009,81.729,81.899,81.264,81.534,6110,16612
09/10/2009,81.484,81.679,81.149,81.274,5842,23803
09/11/2009,81.239,81.279,80.904,81.079,6400,29854
09/14/2009,81.159,81.534,80.964,81.149,4882,31210
09/15/2009,81.024,81.504,80.849,80.974,7712,32701
09/16/2009,80.904,81.004,80.564,80.664,5467,32369
09/17/2009,80.719,80.844,80.419,80.619,6669,31700
09/18/2009,80.704,81.119,80.674,80.859,6817,32533
09/21/2009,80.904,81.524,80.899,81.189,7203,32583
09/22/2009,81.144,81.144,80.409,80.539,5864,32384
09/23/2009,80.414,80.944,80.234,80.484,7529,31660
09/24/2009,80.784,81.444,80.469,81.304,10537,32234
09/25/2009,81.069,81.204,80.909,81.204,101,30704
09/28/2009,81.069,81.669,80.909,81.459,8057,30875
09/29/2009,81.389,81.924,81.214,81.549,7691,29431
09/30/2009,81.469,81.479,80.869,81.049,12105,27726
10/01/2009,81.059,81.684,80.989,81.604,8947,27845
10/02/2009,81.694,81.909,81.054,81.404,9433,26043
10/05/2009,81.349,81.379,80.994,81.024,3305,26766
10/06/2009,81.039,81.069,80.469,80.684,9231,26975
10/07/2009,80.669,80.989,80.489,80.854,3867,29794
10/08/2009,80.704,80.704,79.869,80.319,14287,30073
10/09/2009,80.364,80.914,80.319,80.809,9878,32828
10/12/2009,80.749,81.034,80.374,80.479,4399,32243
10/13/2009,80.459,80.659,80.109,80.354,8228,31856
10/14/2009,80.219,80.259,79.699,79.914,14213,31802
10/15/2009,79.794,80.134,79.594,79.849,12868,33960
10/16/2009,79.754,80.269,79.659,79.959,12503,34360
10/19/2009,79.974,80.259,79.439,79.694,9377,34111
10/20/2009,79.589,80.124,79.454,79.919,12412,34674
10/21/2009,79.914,80.084,79.274,79.299,14007,34487
10/22/2009,79.439,79.859,79.364,79.429,12540,36038
10/23/2009,79.394,79.854,79.294,79.789,14406,36472
10/26/2009,79.839,80.449,79.529,80.384,18319,35846
10/27/2009,80.409,80.679,80.094,80.469,18997,33964
10/28/2009,80.429,80.894,80.319,80.774,16818,33625
10/29/2009,80.654,80.749,80.184,80.254,17587,33762
10/30/2009,80.284,80.769,80.164,80.664,16302,31296
11/02/2009,80.659,80.764,80.269,80.649,14102,32172
11/03/2009,80.499,81.689,80.414,80.759,28106,33726
11/04/2009,80.709,80.734,79.894,80.014,25367,35044
11/05/2009,80.199,80.354,79.834,80.054,14851,34179
11/06/2009,80.064,80.299,79.779,80.129,19693,33418
11/09/2009,79.844,79.884,79.214,79.324,15994,34802
11/10/2009,79.349,79.564,79.224,79.299,12915,35206
11/11/2009,79.209,79.514,79.044,79.449,14025,36337
11/12/2009,79.259,80.069,79.219,79.884,16769,36992
11/13/2009,79.884,79.949,79.414,79.614,17789,40610
11/16/2009,79.369,79.594,78.939,79.109,18108,40305
11/17/2009,79.124,79.909,79.119,79.654,15032,39765
11/18/2009,79.529,79.619,79.174,79.454,12025,40085
11/19/2009,79.389,79.834,79.389,79.559,13457,38272
11/20/2009,79.564,80.689,79.474,79.919,22074,39090
11/23/2009,79.739,79.774,79.214,79.359,14489,36597
11/24/2009,79.479,79.714,79.249,79.314,13045,37233
11/25/2009,79.354,79.354,78.459,78.514,18329,38203
11/27/2009,79.204,79.854,79.159,79.229,18196,37252
11/30/2009,79.119,79.204,78.724,79.124,18034,36586
12/01/2009,79.034,79.349,78.499,78.604,15447,36691
12/02/2009,78.659,78.904,78.589,78.894,12472,36242
12/03/2009,78.784,79.064,78.549,78.859,14051,36797
12/04/2009,79.024,80.189,78.834,80.159,30767,31090
12/07/2009,79.799,80.764,79.744,80.304,2518,12208
12/08/2009,80.144,80.834,80.064,80.819,2918,14784
12/09/2009,80.719,80.849,80.389,80.619,6640,29971
12/10/2009,80.544,80.779,80.424,80.599,8673,32476
12/11/2009,80.569,81.309,80.449,81.144,21829,41079
12/14/2009,80.739,80.929,80.449,80.924,665,43447
12/15/2009,80.944,81.764,80.914,81.489,17246,46406
12/16/2009,81.499,81.574,81.134,81.524,16198,50654
12/17/2009,81.499,82.469,81.479,82.279,27734,50985
12/18/2009,82.209,82.689,81.934,82.384,21122,53444
12/21/2009,82.394,82.689,82.154,82.609,18009,55977
12/22/2009,82.584,82.959,82.409,82.799,15640,54867
12/23/2009,82.799,82.894,82.264,82.419,15236,56413
12/24/2009,82.414,82.449,82.039,82.364,5294,56413
12/28/2009,82.354,82.379,82.089,82.204,4377,57865
12/29/2009,82.269,82.464,81.854,82.374,11698,58266
12/30/2009,82.489,82.739,82.339,82.464,12487,59671
12/31/2009,82.409,82.584,81.979,82.409,9166,59671
01/04/2010,82.609,82.779,81.764,82.019,16997,59937
01/05/2010,81.954,82.139,81.579,82.039,19220,57112
01/06/2010,82.129,82.404,81.769,81.844,16014,54905
01/07/2010,81.804,82.459,81.789,82.294,15311,54180
01/08/2010,82.389,82.624,81.734,81.844,23969,53008
01/11/2010,81.524,81.569,81.134,81.349,19290,50354
01/12/2010,81.499,81.649,81.079,81.309,24826,47277
01/13/2010,81.454,81.514,80.929,81.179,15797,46540
01/14/2010,81.109,81.364,80.999,81.074,12376,46452
01/15/2010,81.199,81.749,81.174,81.669,12968,44840
01/18/2010,81.709,81.724,81.389,81.394,2381,44830
01/19/2010,81.354,82.044,81.279,81.839,14046,44183
01/20/2010,81.864,82.829,81.864,82.689,21023,45071
01/21/2010,82.684,83.189,82.489,82.704,30323,49871
01/22/2010,82.704,82.919,82.409,82.619,21046,51786
01/25/2010,82.619,82.704,82.389,82.539,11155,50915
01/26/2010,82.494,83.024,82.424,82.799,19075,54422
01/27/2010,82.864,83.239,82.719,83.059,20803,57425
01/28/2010,83.164,83.454,82.939,83.289,25008,55158
01/29/2010,83.429,83.869,83.259,83.839,23529,58691
02/01/2010,83.834,83.904,83.539,83.609,17790,60666
02/02/2010,83.599,83.769,83.324,83.369,15453,62353
02/03/2010,83.334,83.809,83.019,83.739,22672,67628
02/04/2010,83.824,84.414,83.699,84.264,29023,64198
02/05/2010,84.489,85.009,84.284,84.784,42960,57329
02/08/2010,84.749,84.854,84.419,84.629,27536,56065
02/09/2010,84.719,84.719,83.839,84.179,42417,54063
02/10/2010,84.084,84.624,83.959,84.329,29873,54369
02/11/2010,84.209,84.789,84.009,84.289,32331,53645
02/12/2010,84.369,85.024,84.264,84.599,29530,53979
02/16/2010,84.624,84.634,83.844,83.944,24901,53863
02/17/2010,83.909,84.799,83.799,84.664,28294,54366
02/18/2010,84.819,85.389,84.444,84.654,28099,53184
02/19/2010,85.384,85.619,84.789,84.909,23452,53355
02/22/2010,84.754,84.934,84.619,84.774,12181,53026
02/23/2010,84.779,85.239,84.334,85.099,25682,52584
02/24/2010,85.169,85.169,84.599,85.104,21657,52223
02/25/2010,85.124,85.384,84.889,85.049,23728,51483
02/26/2010,85.009,85.024,84.379,84.629,29153,50912
03/01/2010,84.554,85.504,84.554,84.894,26302,51080
03/02/2010,85.119,85.529,84.614,84.764,26345,50613
03/03/2010,84.634,84.789,84.024,84.209,27681,48934
03/04/2010,84.274,84.889,84.159,84.774,23615,48243
03/05/2010,84.769,85.109,84.619,84.649,17979,48243
03/08/2010,84.504,84.759,84.299,84.649,1323,12909
03/09/2010,84.679,85.044,84.629,84.789,1615,16973
03/10/2010,84.799,85.039,84.504,84.654,3083,24352
03/11/2010,84.709,84.749,84.434,84.504,12047,39265
03/12/2010,84.449,84.509,83.854,83.984,27076,48569
03/15/2010,83.919,84.559,83.919,84.409,22345,45285
03/16/2010,84.324,84.444,83.759,83.904,22453,44586
03/17/2010,83.834,83.984,83.639,83.759,21885,45989
03/18/2010,83.859,84.574,83.854,84.349,24333,44961
03/19/2010,84.394,85.044,84.349,84.884,27136,50177
03/22/2010,84.979,85.254,84.689,84.792,19432,49363
03/23/2010,84.694,85.159,84.684,85.027,19867,49096
03/24/2010,85.094,86.219,85.034,86.015,29866,51989
03/25/2010,86.054,86.429,85.804,86.314,24367,54398
03/26/2010,86.229,86.229,85.759,85.887,25220,58244
03/29/2010,85.649,85.819,85.354,85.533,14579,58475
03/30/2010,85.379,85.734,85.144,85.647,17154,58167
03/31/2010,85.579,85.849,85.004,85.2,33326,51953
04/01/2010,85.124,85.384,84.719,84.881,26581,47577
04/02/2010,84.784,85.379,84.429,85.353,5978,47824
04/05/2010,85.219,85.364,85.009,85.163,10874,47297
04/06/2010,85.224,85.724,85.224,85.479,18767,47844
04/07/2010,85.524,85.819,85.449,85.521,17784,47956
04/08/2010,85.714,85.969,85.524,85.61,21561,47025
04/09/2010,85.484,85.654,84.919,85.15,28569,45192
04/12/2010,84.289,84.739,84.124,84.601,19375,45637
04/13/2010,84.604,84.794,84.304,84.534,16440,44534
04/14/2010,84.464,84.524,84.049,84.2,28646,43444
04/15/2010,84.189,84.744,84.159,84.494,19970,42015
04/16/2010,84.544,84.944,84.489,84.853,25507,41976
04/19/2010,84.979,85.299,84.924,85.014,18498,42213
04/20/2010,84.964,85.144,84.769,85.05,16568,42459
04/21/2010,85.109,85.349,84.974,85.175,14935,41877
04/22/2010,85.229,85.834,85.049,85.591,21052,42056
04/23/2010,86.024,86.109,85.359,85.407,24942,42960
04/26/2010,85.509,85.754,85.274,85.524,12558,42302
04/27/2010,85.289,86.659,85.269,86.219,33741,44814
04/28/2010,86.339,86.779,86.069,86.444,30315,44891
04/29/2010,86.389,86.449,85.944,86.07,21255,46731
04/30/2010,85.984,86.139,85.654,85.9,16750,46660
05/03/2010,85.859,86.599,85.859,86.308,12867,45938
05/04/2010,86.399,87.559,86.314,87.33,30756,46259
05/05/2010,87.524,88.344,87.379,88.109,39373,45431
05/06/2010,88.174,89.369,87.969,88.956,68187,43600
05/07/2010,88.904,89.264,88.144,88.568,69833,42987
05/10/2010,87.999,88.449,86.979,88.244,35215,41363
05/11/2010,88.494,88.814,88.239,88.522,24663,40487
05/12/2010,88.764,89.009,88.239,88.876,20385,39604
05/13/2010,88.794,89.479,88.569,89.251,20742,39020
05/14/2010,89.394,90.344,89.244,90.14,32378,38051
05/17/2010,90.349,91.119,90.109,90.286,27601,36500
05/18/2010,90.279,91.434,89.954,91.224,45156,37105
05/19/2010,91.504,91.534,90.144,90.449,51799,35762
05/20/2010,90.384,90.894,89.464,89.615,49376,36077
05/21/2010,89.769,90.109,89.234,89.446,35867,35527
05/24/2010,89.814,90.539,89.669,90.246,18849,36673
05/25/2010,90.509,91.459,90.334,90.797,37319,35401
05/26/2010,90.634,91.389,90.534,91.153,25877,36126
05/27/2010,91.279,91.284,90.114,90.191,30110,35787
05/28/2010,90.249,90.804,89.844,90.491,25284,34277
06/01/2010,90.739,91.489,90.129,90.634,27594,33502
06/02/2010,90.719,91.174,90.604,90.786,16885,34365
06/03/2010,90.679,91.259,90.294,91.123,18806,34840
06/04/2010,91.099,92.314,90.884,92.224,34559,34840
06/07/2010,92.374,92.649,92.159,92.357,1393,5134
06/08/2010,92.379,92.529,91.924,92.374,1550,8166
06/09/2010,92.084,92.334,91.344,91.843,3451,13529
06/10/2010,91.839,91.999,90.129,91.079,9625,28225
06/11/2010,90.864,91.569,90.769,91.349,24868,36269
06/14/2010,90.619,90.814,89.904,90.225,21343,32358
06/15/2010,90.429,90.604,89.619,89.719,15943,31807
06/16/2010,89.794,90.134,89.639,89.815,15333,31558
06/17/2010,89.914,90.239,89.224,89.411,20949,30147
06/18/2010,89.354,89.489,89.164,89.405,8684,30138
06/21/2010,89.074,89.774,88.789,89.668,18715,31670
06/22/2010,89.639,89.974,89.474,89.837,15331,31401
06/23/2010,89.829,90.139,89.334,89.477,24318,30520
06/24/2010,89.559,89.709,89.114,89.446,18597,30338
06/25/2010,89.429,89.844,88.949,89.008,18628,29443
06/28/2010,88.989,89.494,88.904,89.351,15079,28679
06/29/2010,89.339,90.029,89.339,89.769,19946,29609
06/30/2010,89.909,89.999,89.304,89.71,17890,29423
07/01/2010,89.879,89.974,88.104,88.413,35976,28085
07/02/2010,88.284,88.439,87.789,88.099,20528,27511
07/06/2010,88.379,88.504,87.469,87.735,19219,27351
07/07/2010,87.709,88.024,87.394,87.467,19011,27392
07/08/2010,87.624,87.674,87.309,87.465,17824,25811
07/09/2010,87.424,87.744,87.264,87.581,16593,25212
07/12/2010,87.509,88.064,87.509,87.836,12706,24590
07/13/2010,87.854,88.154,86.974,87.25,25685,24938
07/14/2010,87.139,87.304,86.794,87.027,16815,24928
07/15/2010,87.019,87.114,85.859,86.172,25133,24430
07/16/2010,86.039,86.224,85.679,86.087,22312,24730
07/19/2010,86.219,86.424,85.929,86.134,18983,24408
07/20/2010,86.249,86.699,85.784,86.358,17817,23526
07/21/2010,86.309,87.069,86.189,87.022,18996,23412
07/22/2010,86.899,86.974,86.069,86.211,21063,23442
07/23/2010,86.119,86.649,85.819,86.058,25752,23099
07/26/2010,86.129,86.244,85.564,85.671,15884,22544
07/27/2010,85.659,85.959,85.399,85.757,15690,21898
07/28/2010,85.734,85.854,85.499,85.739,14000,22088
07/29/2010,85.649,85.714,85.029,85.183,16101,22534
07/30/2010,85.189,85.509,84.994,85.084,17204,22244
08/02/2010,84.999,85.099,84.329,84.484,16294,21727
08/03/2010,84.439,84.559,83.984,84.113,14533,22224
08/04/2010,84.149,84.649,84.029,84.421,17993,22513
08/05/2010,84.519,84.654,84.054,84.359,14145,23346
08/06/2010,84.319,84.659,83.599,83.925,20108,23358
08/09/2010,83.914,84.269,83.774,84.218,11859,23507
08/10/2010,84.274,85.079,84.204,84.353,32682,28110
08/11/2010,84.519,86.059,84.509,85.857,31553,30946
08/12/2010,86.019,86.364,85.664,86.196,17751,31118
08/13/2010,86.129,86.779,85.719,86.467,15179,31595
08/16/2010,86.459,86.569,85.779,86.064,11205,31267
08/17/2010,86.004,86.039,85.544,85.753,13812,31250
08/18/2010,85.799,86.034,85.424,85.739,14081,30998
08/19/2010,86.054,86.264,85.524,85.969,20378,31346
08/20/2010,86.009,86.859,85.944,86.589,21550,35732
08/23/2010,86.594,86.804,86.384,86.657,18627,36963
08/24/2010,86.874,87.064,86.324,86.635,37587,28153
08/25/2010,86.794,86.999,86.429,86.76,25561,27804
08/26/2010,86.689,86.759,86.094,86.412,29450,24227
08/27/2010,86.404,86.664,86.119,86.397,23165,24364
08/30/2010,86.279,86.834,86.219,86.655,14730,23878
08/31/2010,86.669,86.829,86.354,86.683,21392,23427
09/01/2010,86.609,86.694,85.654,85.978,23568,23571
09/02/2010,85.974,86.064,85.734,85.93,17229,22848
09/03/2010,85.914,86.064,85.444,85.553,5247,21469
09/07/2010,85.759,86.369,85.734,86.364,31202,21469
09/08/2010,86.414,86.459,85.914,86.109,8045,9855
09/09/2010,86.124,86.359,85.854,86.214,14230,15361
09/10/2010,86.294,86.529,85.999,86.23,20104,20918
09/13/2010,86.294,86.294,85.234,85.4,20641,22243
09/14/2010,85.419,85.509,84.459,84.553,32016,24381
09/15/2010,84.659,85.204,84.544,84.965,35949,27461
09/16/2010,84.944,85.084,84.549,84.715,16857,27323
09/17/2010,84.764,84.984,84.289,84.855,15870,26984
09/20/2010,84.879,84.954,84.469,84.796,15780,25410
09/21/2010,84.779,84.784,83.639,83.887,24054,28187
09/22/2010,83.704,83.719,82.984,83.278,22352,28907
09/23/2010,83.259,83.609,83.129,83.461,28165,31233
09/24/2010,83.654,83.684,82.679,82.813,25069,32054
09/27/2010,82.744,82.969,82.609,82.768,12925,31892
09/28/2010,82.984,83.224,82.269,82.426,28783,32626
09/29/2010,82.379,82.424,82.039,82.119,19496,32979
09/30/2010,82.194,82.464,81.834,82.152,31467,32394
10/01/2010,82.204,82.229,81.434,81.527,21034,32687
10/04/2010,81.454,81.934,81.454,81.872,16307,33282
10/05/2010,82.039,82.114,81.094,81.181,26089,34051
10/06/2010,81.159,81.364,80.734,80.834,23444,33939
10/07/2010,80.919,81.154,80.364,80.856,32057,32845
10/08/2010,80.864,81.204,80.574,80.777,29689,33705
10/11/2010,80.364,80.999,80.264,80.878,12341,33095
10/12/2010,81.029,81.384,80.649,80.802,25264,34415
10/13/2010,80.724,80.754,80.384,80.501,21870,35993
10/14/2010,80.399,80.399,79.689,80.095,25462,35857
10/15/2010,80.189,80.569,79.549,80.482,38076,37041
10/18/2010,80.469,81.079,80.339,80.351,20162,37990
10/19/2010,80.524,81.784,80.344,81.635,37880,37156
10/20/2010,81.804,81.824,80.494,80.628,32411,37660
10/21/2010,80.534,81.084,80.284,80.848,29082,38187
10/22/2010,80.954,81.179,79.064,80.899,15515,38331
10/25/2010,80.764,80.864,80.089,80.517,16335,38008
10/26/2010,80.724,81.254,80.454,81.124,23625,37974
10/27/2010,81.119,81.724,80.974,81.591,30567,40563
10/28/2010,81.419,81.479,80.574,80.717,24011,40661
10/29/2010,80.634,81.174,80.114,80.671,20442,39975
11/01/2010,80.319,80.839,80.179,80.695,21598,41414
11/02/2010,80.599,80.709,80.024,80.106,21302,39554
11/03/2010,80.104,80.589,78.449,79.837,41299,38319
11/04/2010,79.744,79.844,78.974,79.214,26432,37156
11/05/2010,79.149,79.999,79.149,79.905,24306,38045
11/08/2010,79.904,80.514,79.729,80.378,23893,37553
11/09/2010,80.594,81.234,80.044,80.798,34818,37577
11/10/2010,81.069,81.554,80.864,80.984,35095,35476
11/11/2010,81.009,81.649,80.799,81.57,23196,36625
11/12/2010,81.479,81.854,81.044,81.445,38142,35777
11/15/2010,81.539,82.074,81.229,81.887,29089,33657
11/16/2010,81.994,82.799,81.659,82.547,36824,31900
11/17/2010,82.609,82.709,82.184,82.424,26800,33476
11/18/2010,82.249,82.334,81.744,81.943,20405,32834
11/19/2010,81.894,82.024,81.459,81.808,17438,32511
11/22/2010,81.564,82.189,81.274,81.982,20328,33472
11/23/2010,82.074,83.039,82.014,82.976,31153,32691
11/24/2010,82.939,83.299,82.679,83.153,23028,33017
11/26/2010,83.064,83.814,83.029,83.647,13201,33147
11/29/2010,83.489,84.429,83.364,84.116,38503,32082
11/30/2010,84.124,84.739,83.954,84.485,26364,33182
12/01/2010,84.549,84.649,83.754,83.976,32630,32118
12/02/2010,84.024,84.274,83.314,83.55,36646,34111
12/03/2010,83.524,83.574,82.274,82.621,31200,34111
12/06/2010,82.374,83.244,82.354,82.828,3849,2777
12/07/2010,82.974,83.394,82.444,83.088,4528,3973
12/08/2010,83.184,83.634,83.119,83.195,15003,13557
12/09/2010,83.169,83.644,82.879,83.304,21086,20778
12/10/2010,83.309,83.534,83.034,83.278,19044,25120
12/13/2010,83.374,83.509,82.249,82.43,20625,25392
12/14/2010,82.564,82.684,81.969,82.514,21184,24639
12/15/2010,82.684,83.444,82.599,83.406,21551,24501
12/16/2010,83.334,83.584,83.009,83.373,17544,24295
12/17/2010,83.194,83.834,82.719,83.576,20347,25511
12/20/2010,83.574,83.914,83.499,83.796,15645,25611
12/21/2010,83.779,84.009,83.399,83.893,14448,26516
12/22/2010,83.779,83.949,83.449,83.897,11667,26127
12/23/2010,83.799,84.009,83.524,83.656,10373,26127
12/27/2010,83.644,83.834,83.339,83.503,5061,25583
12/28/2010,83.099,83.584,82.714,83.494,10891,25788
12/29/2010,83.539,83.539,82.819,82.926,9266,25470
12/30/2010,82.804,82.849,82.529,82.622,12789,24750
12/31/2010,82.559,82.609,81.849,82.112,12369,25468
01/03/2011,82.134,82.554,82.054,82.208,18711,26742
01/04/2011,82.324,82.599,81.939,82.523,15367,27006
01/05/2011,82.534,83.459,82.534,83.362,29323,29054
01/06/2011,83.394,84.044,83.284,83.917,31381,34353
01/07/2011,83.964,84.279,83.809,84.145,29283,33665
01/10/2011,84.314,84.459,83.939,83.987,19045,34703
01/11/2011,84.089,84.274,83.859,83.959,15637,35604
01/12/2011,83.899,83.969,83.024,83.074,33981,28261
01/13/2011,83.114,83.269,82.034,82.23,33122,27816
01/14/2011,82.239,82.429,81.794,82.19,22742,29336
01/18/2011,82.459,82.489,81.579,81.984,33047,32044
01/19/2011,81.944,81.944,81.294,81.635,22273,33685
01/20/2011,81.709,82.164,81.424,81.808,24532,36449
01/21/2011,81.839,81.919,80.834,81.194,20261,36783
01/24/2011,81.124,81.454,80.764,81.017,25051,38352
01/25/2011,80.979,81.394,80.774,80.969,21614,38179
01/26/2011,80.959,81.059,80.634,80.859,20989,37743
01/27/2011,80.679,81.104,80.534,80.678,22148,37780
01/28/2011,80.669,81.249,80.529,81.104,25859,38519
01/31/2011,81.214,81.294,80.489,80.689,23217,39820
02/01/2011,80.584,80.614,79.889,80.017,23584,41426
02/02/2011,79.964,80.254,79.824,80.102,16004,41176
02/03/2011,80.049,80.819,79.959,80.691,25191,39971
02/04/2011,80.754,81.149,80.389,80.981,26389,41498
02/07/2011,80.994,81.264,80.764,80.946,16389,41849
02/08/2011,80.959,81.019,80.539,80.918,19608,42889
02/09/2011,80.879,81.009,80.404,80.545,22374,44417
02/10/2011,80.584,81.259,80.574,81.151,22338,41960
02/11/2011,81.054,81.619,81.034,81.389,23738,40470
02/14/2011,81.319,81.804,81.199,81.541,15978,39050
02/15/2011,81.454,81.654,81.219,81.484,14250,38831
02/16/2011,81.414,81.694,81.044,81.101,25516,37974
02/17/2011,81.104,81.234,80.814,80.889,23410,38409
02/18/2011,80.859,81.119,80.394,80.544,23158,37760
02/21/2011,80.534,80.694,80.419,80.569,5135,39021
02/22/2011,80.704,81.214,80.459,80.647,26308,38933
02/23/2011,80.534,80.569,80.119,80.268,24250,41935
02/24/2011,80.104,80.344,79.854,79.92,18508,42757
02/25/2011,79.939,80.284,79.799,80.124,17435,45549
02/28/2011,80.079,80.259,79.604,79.745,19312,45746
03/01/2011,79.679,79.954,79.589,79.907,19643,44693
03/02/2011,79.904,80.034,79.364,79.513,32448,55011
03/03/2011,79.534,79.699,79.199,79.319,29963,53390
03/04/2011,79.334,79.53,79.109,79.53,32517,47622
03/07/2011,79.139,79.369,78.939,79.313,7176,6696
03/08/2011,79.324,79.804,79.224,79.599,12531,13165
03/09/2011,79.734,79.779,79.344,79.528,20597,34893
03/10/2011,79.499,80.174,79.444,80.091,28404,47120
03/11/2011,79.994,80.209,79.459,79.589,30030,51495
03/14/2011,79.344,79.574,79.004,79.169,22433,51049
03/15/2011,79.189,79.924,79.119,79.19,29747,50639
03/16/2011,79.274,79.669,79.169,79.52,38320,53491
03/17/2011,79.444,79.514,78.684,78.874,29144,53178
03/18/2011,78.824,79.299,78.324,78.505,25271,52133
03/21/2011,78.404,78.539,78.124,78.189,20854,52811
03/22/2011,78.239,78.339,78.039,78.207,21642,52290
03/23/2011,78.364,78.724,78.204,78.58,25032,53243
03/24/2011,78.644,78.839,78.234,78.422,32278,53269
03/25/2011,78.474,79.094,78.374,79.019,28533,51127
03/28/2011,79.054,79.229,78.829,78.91,17364,51704
03/29/2011,79.024,79.234,78.704,79.036,20765,52389
03/30/2011,78.914,79.204,78.779,78.891,22292,52586
03/31/2011,78.904,78.949,78.419,78.606,23111,53687
04/01/2011,78.834,79.404,78.569,78.617,33273,51054
04/04/2011,78.764,78.769,78.469,78.693,13605,50191
04/05/2011,78.784,78.934,78.529,78.645,23699,49776
04/06/2011,78.629,78.659,78.224,78.291,22027,50238
04/07/2011,78.314,78.589,78.269,78.344,22288,50177
04/08/2011,78.329,78.369,77.594,77.807,21432,50587
04/11/2011,77.699,77.839,77.634,77.816,16983,50409
04/12/2011,77.789,77.989,77.464,77.599,27177,49289
04/13/2011,77.599,77.874,77.484,77.724,22243,49779
04/14/2011,77.694,77.904,77.369,77.422,24245,48924
04/15/2011,77.414,77.754,77.359,77.562,19237,48575
04/18/2011,77.619,78.589,77.589,78.264,39092,49319
04/19/2011,78.219,78.379,77.739,77.783,22092,49506
04/20/2011,77.724,77.744,76.989,77.101,28199,48497
04/21/2011,76.729,77.069,76.469,76.714,24194,48497
04/25/2011,76.834,77.004,76.544,76.715,15436,50385
04/26/2011,76.814,77.054,76.469,76.559,17297,50997
04/27/2011,76.264,76.739,75.969,76.225,31592,50170
04/28/2011,76.034,76.034,75.584,75.845,26202,50199
04/29/2011,75.789,75.914,75.549,75.641,19163,48635
05/02/2011,75.719,76.014,75.429,75.673,23137,51082
05/03/2011,75.844,76.024,75.544,75.849,24543,53277
05/04/2011,75.794,76.014,75.394,75.747,36609,55763
05/05/2011,75.814,76.954,75.519,76.909,60862,57051
05/06/2011,76.794,77.714,76.644,77.614,68010,55859
05/09/2011,77.559,77.894,77.139,77.434,51554,51729
05/10/2011,77.309,77.709,77.219,77.316,32107,51493
05/11/2011,77.269,78.154,77.064,78.051,55123,55574
05/12/2011,78.029,78.369,77.739,77.951,39107,55135
05/13/2011,77.949,78.674,77.479,78.472,46267,55028
05/16/2011,78.614,78.724,77.944,78.185,36278,56189
05/17/2011,78.354,78.549,78.009,78.079,40035,54667
05/18/2011,77.949,78.269,77.764,78.166,31703,55506
05/19/2011,78.019,78.244,77.719,77.811,41059,56534
05/20/2011,77.729,78.454,77.619,78.113,42378,59015
05/23/2011,78.379,79.074,78.359,78.768,38742,60406
05/24/2011,78.979,78.984,78.494,78.557,27182,60404
05/25/2011,78.649,78.929,78.369,78.564,31553,59064
05/26/2011,78.629,78.629,77.949,78.166,31803,56394
05/27/2011,78.154,78.204,77.429,77.552,27140,55946
05/30/2011,77.474,77.634,77.419,77.564,2857,55375
05/31/2011,77.364,77.374,77.029,77.23,25853,54237
06/01/2011,77.059,77.489,76.879,77.265,33479,57185
06/02/2011,77.399,77.489,76.794,76.909,29806,57007
06/03/2011,76.899,77.039,76.259,76.341,35333,57007
06/06/2011,76.254,76.569,76.189,76.493,11975,9609
06/07/2011,76.469,76.569,76.004,76.022,11807,17136
06/08/2011,76.069,76.479,76.044,76.419,17184,27303
06/09/2011,76.394,76.799,76.174,76.723,32314,39888
06/10/2011,76.674,77.464,76.564,77.31,36514,51513
06/13/2011,77.374,77.494,76.939,76.998,25437,52793
06/14/2011,76.999,77.129,76.714,76.816,19034,53252
06/15/2011,76.944,78.259,76.944,78.196,41153,50552
06/16/2011,78.099,78.629,77.979,78.348,35293,50555
06/17/2011,78.044,78.374,77.479,77.585,33877,46694
06/20/2011,77.739,78.074,77.489,77.624,24665,46116
06/21/2011,77.384,77.579,77.044,77.055,27038,45763
06/22/2011,77.219,77.434,76.989,77.312,26543,44614
06/23/2011,77.474,78.374,77.474,78.028,35972,44691
06/24/2011,77.829,78.404,77.599,78.334,39140,52139
06/27/2011,78.314,78.714,77.834,77.952,35328,52179
06/28/2011,77.789,78.084,77.384,77.614,26630,49889
06/29/2011,77.604,77.664,77.119,77.198,35845,47979
06/30/2011,77.039,77.039,76.664,76.759,32859,44479
07/01/2011,76.944,77.179,76.629,76.798,18003,45721
07/04/2011,76.639,76.814,76.529,76.694,3418,46109
07/05/2011,76.659,77.174,76.659,77.109,17340,46861
07/06/2011,77.049,77.659,76.894,77.564,19823,46077
07/07/2011,77.389,77.869,77.274,77.381,21496,45062
07/08/2011,77.339,77.854,77.254,77.638,32754,45693
07/11/2011,77.684,78.679,77.664,78.498,36062,47117
07/12/2011,78.519,79.299,78.209,78.358,49264,49282
07/13/2011,78.519,78.579,77.494,77.671,37201,48079
07/14/2011,77.184,77.769,77.114,77.686,37680,46951
07/15/2011,77.564,77.869,77.414,77.644,24988,45520
07/18/2011,77.644,78.239,77.604,77.917,30610,45803
07/19/2011,77.754,77.944,77.304,77.637,26066,45939
07/20/2011,77.519,77.644,77.139,77.218,26901,46819
07/21/2011,77.094,77.494,76.249,76.355,44564,50696
07/22/2011,76.369,76.724,76.279,76.536,22352,53184
07/25/2011,76.304,76.634,76.299,76.378,17345,54369
07/26/2011,76.434,76.519,75.729,75.753,28297,60089
07/27/2011,75.814,76.514,75.709,76.397,32906,57718
07/28/2011,76.424,76.709,76.169,76.515,23398,59427
07/29/2011,76.454,76.809,75.984,76.16,29323,62342
08/01/2011,76.254,76.869,75.879,76.58,31787,59790
08/02/2011,76.614,77.039,76.469,76.79,30435,59809
08/03/2011,76.844,76.979,76.209,76.323,25686,60925
08/04/2011,76.204,77.674,76.144,77.484,56639,57388
08/05/2011,77.694,77.769,76.794,76.926,39978,55832
08/08/2011,76.514,77.339,76.274,77.062,38485,54175
08/09/2011,77.139,77.224,76.114,76.848,39240,56654
08/10/2011,76.254,77.049,76.029,76.893,40229,56085
08/11/2011,77.134,77.514,76.574,76.934,34063,52682
08/12/2011,76.924,77.179,76.619,76.867,17338,51248
08/15/2011,76.799,76.869,75.964,76.053,21632,52886
08/16/2011,76.124,76.389,75.969,76.217,18950,53803
08/17/2011,76.269,76.434,75.639,75.882,21323,57603
08/18/2011,75.999,76.669,75.934,76.439,26526,54730
08/19/2011,76.599,76.694,75.809,76.23,25941,54624
08/22/2011,76.264,76.374,75.999,76.292,14003,54973
08/23/2011,76.369,76.384,75.759,76.085,21724,57135
08/24/2011,76.024,76.299,75.839,76.211,20304,56824
08/25/2011,76.239,76.629,76.014,76.486,22387,55350
08/26/2011,76.409,76.674,75.889,75.993,29884,56287
08/29/2011,75.909,76.034,75.689,75.901,13342,56403
08/30/2011,75.874,76.374,75.804,76.12,26002,54764
08/31/2011,76.179,76.369,76.014,76.297,18444,54697
09/01/2011,76.359,76.989,76.324,76.681,25423,51216
09/02/2011,76.714,76.984,76.469,76.963,24904,48320
09/06/2011,77.494,78.239,76.794,78.181,49516,47678
09/07/2011,78.064,78.089,77.444,77.69,32087,45365
09/08/2011,77.704,78.529,77.694,78.476,32569,45378
09/09/2011,78.474,79.499,78.259,79.424,56326,45378
09/12/2011,79.684,79.999,79.349,79.871,21828,13186
09/13/2011,79.554,79.914,79.084,79.191,30498,24766
09/14/2011,79.299,79.764,78.914,79.085,37300,40436
09/15/2011,79.109,79.304,78.289,78.481,44044,53811
09/16/2011,78.524,79.009,78.519,78.796,33342,60618
09/19/2011,79.264,79.764,79.109,79.343,34945,62726
09/20/2011,79.534,79.664,79.029,79.232,24673,61944
09/21/2011,79.154,80.159,78.939,79.563,44878,64859
09/22/2011,80.104,81.104,80.039,80.804,49769,65757
09/23/2011,80.604,81.024,80.294,80.932,36542,66764
09/26/2011,80.699,81.349,80.394,80.767,27932,67790
09/27/2011,80.524,80.699,79.634,79.732,31884,68109
09/28/2011,80.024,80.364,79.539,80.133,32959,70749
09/29/2011,80.439,80.449,79.729,80.307,26107,72082
09/30/2011,80.159,81.019,80.074,80.779,30260,71154
10/03/2011,81.144,81.924,81.009,81.641,33152,71163
10/04/2011,81.829,82.134,81.084,81.808,36823,71999
10/05/2011,81.344,81.574,80.984,81.089,31500,72062
10/06/2011,81.164,81.684,80.639,80.792,34505,71086
10/07/2011,80.754,80.954,80.154,80.853,35574,72392
10/10/2011,80.779,80.884,79.374,79.515,25659,70709
10/11/2011,79.684,79.984,79.479,79.612,21268,69125
10/12/2011,79.704,79.944,78.819,78.978,35041,68935
10/13/2011,79.014,79.444,78.799,78.988,22362,68424
10/14/2011,79.129,79.269,78.499,78.611,21512,69144
10/17/2011,78.514,79.239,78.404,79.132,24549,69518
10/18/2011,79.164,79.559,78.749,79.116,35305,67439
10/19/2011,79.154,79.194,78.519,79.12,30304,66349
10/20/2011,79.069,79.494,78.674,78.94,36143,66565
10/21/2011,78.894,79.209,78.169,78.332,34791,66161
10/24/2011,78.304,78.479,77.899,77.966,31896,64565
10/25/2011,78.039,78.359,77.839,78.025,35701,63368
10/26/2011,78.184,78.574,77.769,78.177,32037,62893
10/27/2011,78.159,78.164,76.564,76.715,45375,64623
10/28/2011,76.784,77.009,76.749,76.92,20197,64030
10/31/2011,76.919,78.424,76.814,78.01,33707,61879
11/01/2011,78.334,79.544,78.299,79.094,37570,63064
11/02/2011,79.324,79.349,78.554,78.885,29190,62110
11/03/2011,79.209,79.384,78.454,78.56,42767,61886
11/04/2011,78.594,79.209,78.479,78.866,33690,60431
11/07/2011,78.754,79.299,78.699,78.845,20689,59732
11/08/2011,78.929,79.064,78.424,78.455,19053,59268
11/09/2011,78.469,79.954,78.379,79.871,33772,57981
11/10/2011,79.919,80.124,79.329,79.677,26240,57889
11/11/2011,79.589,79.664,78.624,78.835,17258,57950
11/14/2011,78.679,79.544,78.629,79.457,19166,56939
11/15/2011,79.364,80.019,79.324,79.766,25208,56644
11/16/2011,79.879,80.309,79.744,79.91,26317,55555
11/17/2011,80.284,80.394,79.839,80.193,23037,54676
11/18/2011,80.244,80.264,79.444,79.959,26066,53804
11/21/2011,79.934,80.414,79.849,80.167,21501,54305
11/22/2011,80.164,80.314,79.864,80.139,22876,53737
11/23/2011,80.034,81.104,80.034,81.055,30432,56591
11/24/2011,80.889,81.079,80.629,81.055,7649,56425
11/25/2011,81.094,81.579,81.034,81.535,15962,55844
11/28/2011,81.154,81.284,80.654,81.14,24504,58649
11/29/2011,81.164,81.234,80.399,80.855,20979,57824
11/30/2011,80.889,81.219,79.714,80.195,30418,54588
12/01/2011,80.189,80.344,79.849,80.137,21204,54299
12/02/2011,79.999,80.594,79.764,80.435,21289,54982
12/05/2011,80.439,80.484,79.969,80.375,20669,56880
12/06/2011,80.394,80.679,80.224,80.275,16645,55446
12/07/2011,80.279,80.514,80.059,80.256,15682,54610
12/08/2011,80.194,80.794,79.854,80.616,22613,54104
12/09/2011,80.579,80.889,80.189,80.385,14964,54104
12/12/2011,80.574,81.574,80.424,81.437,17713,12034
12/13/2011,81.499,82.319,81.214,82.163,21647,25740
12/14/2011,82.194,82.629,81.994,82.503,30169,40966
12/15/2011,82.439,82.529,81.984,82.206,25983,52023
12/16/2011,82.054,82.239,81.809,82.053,35755,66781
12/19/2011,82.044,82.284,81.894,82.021,16590,67878
12/20/2011,82.104,82.154,81.249,81.487,22950,66556
12/21/2011,81.319,81.659,80.764,81.564,24144,65554
12/22/2011,81.574,81.719,81.169,81.52,13239,65978
12/23/2011,81.424,81.589,81.274,81.45,7170,65978
12/27/2011,81.364,81.449,81.254,81.349,5655,64138
12/28/2011,81.354,82.239,81.269,82.097,21110,67102
12/29/2011,82.299,82.524,81.984,82.125,15454,68493
12/30/2011,82.044,82.239,81.574,81.736,12439,68493
01/03/2012,81.369,81.439,81.044,81.126,20035,65541
01/04/2012,81.184,81.854,81.059,81.639,14081,64893
01/05/2012,81.664,82.559,81.599,82.464,18586,65267
01/06/2012,82.459,82.934,82.269,82.811,27256,66881
01/09/2012,82.884,83.069,82.469,82.602,16302,70077
01/10/2012,82.484,82.614,82.229,82.315,14029,68463
01/11/2012,82.509,82.999,82.314,82.828,19404,69162
01/12/2012,82.749,82.859,82.164,82.25,21279,67586
01/13/2012,82.274,83.259,81.949,83.005,26526,67573
01/16/2012,83.144,83.179,82.789,83.005,5646,67939
01/17/2012,82.884,82.894,82.224,82.643,20231,67922
01/18/2012,82.494,82.589,81.879,82.036,22227,66372
01/19/2012,81.929,82.019,81.444,81.619,21616,65441
01/20/2012,81.489,81.849,81.399,81.62,15063,66477
01/23/2012,81.749,81.799,80.969,81.148,24808,64277
01/24/2012,81.139,81.559,80.999,81.24,24896,63590
01/25/2012,81.179,81.719,80.729,80.931,36145,61741
01/26/2012,80.854,80.864,80.404,80.727,28881,59592
01/27/2012,80.834,80.844,80.104,80.225,28951,56710
01/30/2012,80.174,80.784,80.174,80.516,22355,55509
01/31/2012,80.379,80.844,80.069,80.631,24949,54380
02/01/2012,80.694,80.879,79.959,80.247,34833,53048
02/02/2012,80.119,80.529,80.054,80.324,19652,51908
02/03/2012,80.339,80.699,80.029,80.271,25901,52191
02/06/2012,80.404,80.859,80.314,80.4,18554,51591
02/07/2012,80.414,80.584,79.784,79.889,34445,52771
02/08/2012,79.859,80.069,79.724,79.948,25580,51320
02/09/2012,80.014,80.104,79.644,79.866,26565,51917
02/10/2012,79.869,80.529,79.869,80.44,28691,51094
02/13/2012,80.164,80.339,79.929,80.259,20787,50692
02/14/2012,80.414,80.979,80.229,80.908,32498,51239
02/15/2012,80.774,81.074,80.414,80.997,33369,50335
02/16/2012,81.074,81.454,80.584,80.669,35088,48193
02/17/2012,80.699,80.809,80.469,80.67,25016,49552
02/20/2012,80.514,80.67,80.124,80.67,5527,49268
02/21/2012,80.414,80.574,80.109,80.35,23373,49797
02/22/2012,80.414,80.679,80.294,80.517,22019,50965
02/23/2012,80.559,80.584,79.869,80.1,33931,49931
02/24/2012,79.894,80.034,79.474,79.615,34467,48796
02/27/2012,79.664,79.929,79.614,79.792,34098,48746
02/28/2012,79.764,79.854,79.434,79.514,27923,47594
02/29/2012,79.434,80.144,79.334,80.008,36179,46154
03/01/2012,80.014,80.209,79.904,80.048,20819,46060
03/02/2012,80.039,80.729,80.004,80.676,30317,47261
03/05/2012,80.729,80.854,80.499,80.579,19123,47754
03/06/2012,80.584,81.149,80.559,81.14,28183,50047
03/07/2012,81.044,81.194,80.859,80.977,25374,50652
03/08/2012,80.999,81.029,80.314,80.393,24709,49419
03/09/2012,80.439,81.309,80.409,81.298,28442,49419
03/12/2012,81.239,81.369,81.059,81.133,10297,12247
03/13/2012,81.034,81.589,80.894,81.437,27067,24987
03/14/2012,81.384,81.849,81.364,81.77,42141,47962
03/15/2012,81.814,81.949,81.159,81.294,39472,60176
03/16/2012,81.394,81.549,80.739,80.871,29163,60005
03/19/2012,80.854,80.974,80.394,80.501,19369,60391
03/20/2012,80.544,80.889,80.474,80.614,13886,60038
03/21/2012,80.594,80.859,80.319,80.685,15861,59463
03/22/2012,80.559,80.984,80.439,80.787,21985,61135
03/23/2012,80.684,80.799,80.114,80.365,24759,58713
03/26/2012,80.284,80.729,79.849,79.968,19124,56025
03/27/2012,79.914,80.134,79.719,80.011,20778,51379
03/28/2012,80.079,80.304,79.839,80.088,27629,45641
03/29/2012,80.064,80.319,79.914,80.146,19453,43909
03/30/2012,80.014,80.014,79.659,79.927,24186,43932
04/02/2012,79.824,80.064,79.709,79.752,19340,44709
04/03/2012,79.689,80.444,79.584,80.43,28232,44018
04/04/2012,80.354,80.884,80.329,80.738,22839,42327
04/05/2012,80.704,81.154,80.579,81.082,24833,43671
04/06/2012,81.019,81.169,80.729,80.874,4415,44228
04/09/2012,80.839,81.109,80.624,80.708,11583,45218
04/10/2012,80.744,81.034,80.564,80.887,26103,46078
04/11/2012,80.894,80.939,80.499,80.782,18551,45860
04/12/2012,80.709,80.744,80.154,80.238,25445,44358
04/13/2012,80.284,80.869,80.239,80.844,19768,44318
04/16/2012,80.874,81.134,80.459,80.521,25314,46046
04/17/2012,80.564,80.729,80.349,80.416,15480,45078
04/18/2012,80.489,80.814,80.419,80.463,15908,44245
04/19/2012,80.514,80.769,80.304,80.496,19386,44512
04/20/2012,80.464,80.534,80.014,80.102,23644,42476
04/23/2012,80.164,80.564,80.109,80.325,18450,42271
04/24/2012,80.284,80.324,79.974,80.115,16024,42306
04/25/2012,80.084,80.204,79.864,79.9,20417,42620
04/26/2012,79.889,79.959,79.689,79.79,17256,43512
04/27/2012,79.999,80.124,79.509,79.546,22988,47175
04/30/2012,79.579,79.749,79.474,79.637,19460,44782
05/01/2012,79.664,79.839,79.454,79.724,13049,44467
05/02/2012,79.689,80.189,79.689,79.99,19298,45059
05/03/2012,80.049,80.324,79.939,80.082,20458,44640
05/04/2012,80.029,80.404,79.934,80.376,26519,45006
05/07/2012,80.579,80.924,80.419,80.504,21655,44863
05/08/2012,80.469,80.864,80.459,80.638,25491,44888
05/09/2012,80.794,81.204,80.764,81.021,38813,46505
05/10/2012,81.084,81.129,80.874,81.046,28158,47383
05/11/2012,81.139,81.269,80.999,81.193,22292,49569
05/14/2012,81.349,81.649,81.279,81.537,30319,55285
05/15/2012,81.614,82.239,81.419,82.169,47765,58252
05/16/2012,82.204,82.534,82.134,82.313,37930,62322
05/17/2012,82.309,82.619,82.189,82.329,47980,64466
05/18/2012,82.439,82.719,81.944,82.213,32106,65213
05/21/2012,82.084,82.349,81.814,82.021,28518,68504
05/22/2012,81.904,82.729,81.884,82.437,33085,73361
05/23/2012,82.694,83.149,82.499,83.024,38283,75896
05/24/2012,83.069,83.324,82.784,83.276,35863,77360
05/25/2012,83.234,83.399,82.914,83.312,27868,77568
05/28/2012,83.054,83.312,82.689,83.312,10957,73501
05/29/2012,83.204,83.499,82.919,83.37,25316,75427
05/30/2012,83.394,83.964,83.359,83.875,28931,74251
05/31/2012,83.919,84.084,83.594,83.918,31355,74851
06/01/2012,83.999,84.459,83.489,83.762,58084,75674
06/04/2012,83.674,83.939,83.334,83.45,26976,76894
06/05/2012,83.284,83.824,83.189,83.702,28854,77497
06/06/2012,83.609,83.694,82.959,83.168,33403,77558
06/07/2012,83.039,83.244,82.749,82.895,27250,77577
06/08/2012,83.069,83.734,83.059,83.351,30481,77577
06/11/2012,82.764,83.419,82.449,83.318,8172,10758
06/12/2012,83.439,83.544,83.139,83.243,22994,25043
06/13/2012,83.239,83.394,82.709,82.856,25040,47629
06/14/2012,82.934,83.099,82.464,82.695,28530,67061
06/15/2012,82.559,82.654,82.059,82.316,29030,70640
06/18/2012,81.859,82.714,81.779,82.565,28001,70709
06/19/2012,82.459,82.629,81.739,81.935,34984,69440
06/20/2012,81.999,82.309,81.754,82.083,42484,68819
06/21/2012,82.039,82.964,82.009,82.837,29677,68650
06/22/2012,82.839,83.019,82.689,82.791,22285,67293
06/25/2012,82.839,83.174,82.809,83.011,18422,66783
06/26/2012,82.999,83.214,82.779,82.888,25699,66217
06/27/2012,82.934,83.254,82.819,83.159,19498,66226
06/28/2012,83.104,83.419,82.759,83.356,31155,65436
06/29/2012,83.234,83.254,81.909,82.102,40610,63116
07/02/2012,82.079,82.444,82.004,82.357,17071,62650
07/03/2012,82.374,82.494,82.164,82.221,14993,64414
07/04/2012,82.264,82.719,82.221,82.221,4857,64352
07/05/2012,82.689,83.434,82.529,83.291,27610,62247
07/06/2012,83.259,83.954,83.234,83.91,31204,63559
07/09/2012,83.909,83.979,83.614,83.7,23705,64491
07/10/2012,83.654,83.999,83.484,83.908,18930,64278
07/11/2012,83.889,84.109,83.599,84.077,19049,65190
07/12/2012,83.949,84.334,83.929,84.158,18839,66015
07/13/2012,84.204,84.284,83.729,83.823,23342,67344
07/16/2012,83.749,84.119,83.479,83.567,15625,67084
07/17/2012,83.609,84.039,83.379,83.517,19750,68001
07/18/2012,83.469,83.809,83.394,83.545,14570,68753
07/19/2012,83.454,83.604,83.149,83.329,18933,67514
07/20/2012,83.364,84.014,83.324,83.922,22435,66641
07/23/2012,84.099,84.489,84.069,84.164,22948,68401
07/24/2012,84.184,84.594,84.109,84.494,18639,68861
07/25/2012,84.484,84.524,83.974,83.99,18754,68701
07/26/2012,84.104,84.199,83.009,83.208,35680,67665
07/27/2012,83.279,83.414,82.749,83.114,34449,66586
07/30/2012,83.104,83.394,83.079,83.217,13967,65973
07/31/2012,83.214,83.284,82.909,83.059,14739,65470
08/01/2012,83.129,83.619,82.889,83.527,20038,64462
08/02/2012,83.519,83.959,82.574,83.8,37917,63591
08/03/2012,83.779,83.819,82.709,82.795,25259,63021
08/06/2012,82.754,82.974,82.474,82.653,15132,65193
08/07/2012,82.679,82.774,82.414,82.599,16553,65144
08/08/2012,82.724,82.919,82.644,82.788,15854,63538
08/09/2012,82.704,83.214,82.619,83.059,17787,62071
08/10/2012,83.049,83.294,82.849,82.98,16710,60808
08/13/2012,82.989,83.114,82.634,82.835,13095,59760
08/14/2012,82.874,82.964,82.599,82.876,15659,61792
08/15/2012,82.944,83.194,82.859,83.06,12114,61186
08/16/2012,83.044,83.309,82.724,82.766,19638,60273
08/17/2012,82.794,83.174,82.729,83.012,15904,60411
08/20/2012,82.909,83.114,82.784,82.849,11077,61146
08/21/2012,82.834,82.859,82.154,82.269,27408,64454
08/22/2012,82.249,82.484,81.819,81.846,26964,64660
08/23/2012,81.829,81.884,81.569,81.708,22209,66749
08/24/2012,81.739,82.099,81.714,81.952,15625,66268
08/27/2012,81.964,82.079,81.854,82.04,9523,63825
08/28/2012,82.049,82.189,81.624,81.73,12832,63649
08/29/2012,81.714,81.954,81.699,81.913,11040,62709
08/30/2012,81.919,82.129,81.759,82.062,12379,62356
08/31/2012,82.049,82.089,81.309,81.565,24561,62877
09/03/2012,81.559,81.674,81.469,81.565,4732,64755
09/04/2012,81.584,81.744,81.404,81.665,12608,63199
09/05/2012,81.839,82.024,81.464,81.584,19884,62293
09/06/2012,81.604,81.804,81.354,81.382,24211,64941
09/07/2012,81.469,81.489,80.489,80.583,28298,64941
09/10/2012,80.55,80.74,80.45,80.684,3302,4588
09/11/2012,80.72,80.72,80.085,80.136,6621,8262
09/12/2012,80.17,80.305,79.79,80.064,13692,15319
09/13/2012,80.01,80.105,79.445,79.547,28196,27024
09/14/2012,79.545,79.56,78.875,79.137,36619,38314
09/17/2012,79.11,79.325,78.985,79.265,15728,39426
09/18/2012,79.235,79.515,79.185,79.496,15256,39979
09/19/2012,79.42,79.635,79.22,79.277,19022,42036
09/20/2012,79.285,79.905,79.28,79.628,27154,42400
09/21/2012,79.61,79.67,79.26,79.548,18766,43929
09/24/2012,79.57,79.975,79.57,79.727,18006,47348
09/25/2012,79.705,79.905,79.525,79.758,16292,47486
09/26/2012,79.875,80.23,79.82,80.098,17196,48379
09/27/2012,80.015,80.16,79.7,79.742,18215,47509
09/28/2012,79.775,80.24,79.57,80.175,22859,44925
10/01/2012,80.195,80.4,79.82,80.059,18311,44906
10/02/2012,80.04,80.09,79.705,79.98,15254,44540
10/03/2012,80.005,80.245,79.945,80.214,13938,44345
10/04/2012,80.09,80.155,79.505,79.59,20032,45407
10/05/2012,79.63,79.675,79.33,79.578,17808,44624
10/08/2012,79.615,79.955,79.58,79.772,8990,44222
10/09/2012,79.8,80.345,79.72,80.219,24274,41768
10/10/2012,80.335,80.46,80.085,80.167,18391,41845
10/11/2012,80.295,80.445,79.93,80.01,17275,43771
10/12/2012,80,80.05,79.725,79.89,15082,43871
10/15/2012,79.97,80.195,79.83,79.956,14000,43829
10/16/2012,79.895,79.96,79.515,79.614,19137,45061
10/17/2012,79.365,79.425,79.12,79.209,18829,46839
10/18/2012,79.27,79.615,79.185,79.575,17855,47158
10/19/2012,79.575,79.895,79.52,79.838,17878,44680
10/22/2012,79.85,79.905,79.685,79.886,14738,43849
10/23/2012,79.77,80.305,79.77,80.23,21584,42961
10/24/2012,80.185,80.395,80.06,80.165,18543,41620
10/25/2012,80.225,80.375,79.925,80.268,17225,41875
10/26/2012,80.335,80.525,80.15,80.306,25025,39527
10/29/2012,80.225,80.575,80.225,80.468,11538,39912
10/30/2012,80.47,80.525,80.05,80.137,14486,40123
10/31/2012,80.155,80.205,79.87,80.137,16080,39330
11/01/2012,80.14,80.34,80.075,80.286,18563,37789
11/02/2012,80.265,80.89,80.245,80.833,28568,38718
11/05/2012,80.86,81.075,80.74,80.993,18155,37870
11/06/2012,80.95,81.07,80.8,80.865,24325,35614
11/07/2012,80.935,81.175,80.515,81.017,34744,36160
11/08/2012,81.09,81.26,80.975,81.036,20684,36566
11/09/2012,81.1,81.325,80.835,81.248,23939,36824
11/12/2012,81.255,81.32,81.135,81.256,10513,36331
11/13/2012,81.34,81.47,81.185,81.29,20689,36582
11/14/2012,81.3,81.365,81.09,81.25,23305,35034
11/15/2012,81.355,81.4,81.125,81.288,24280,34968
11/16/2012,81.245,81.665,81.23,81.46,29100,38374
11/19/2012,81.4,81.43,80.985,81.072,17494,36993
11/20/2012,81.175,81.225,80.995,81.15,13524,37249
11/21/2012,81.13,81.45,81.095,81.116,15721,37249
11/22/2012,80.99,81.116,80.795,81.116,4949,37368
11/23/2012,80.905,80.91,80.305,80.386,20689,35002
11/26/2012,80.38,80.49,80.33,80.416,13152,34401
11/27/2012,80.27,80.655,80.22,80.58,18601,32940
11/28/2012,80.54,80.76,80.425,80.504,15932,32524
11/29/2012,80.47,80.515,80.175,80.359,19817,32493
11/30/2012,80.345,80.49,80.18,80.313,16244,32939
12/03/2012,80.345,80.365,79.93,80.022,23558,35092
12/04/2012,80.035,80.07,79.74,79.784,21326,38796
12/05/2012,79.77,79.995,79.715,79.914,17874,40886
12/06/2012,80.015,80.47,79.875,80.403,25640,41077
12/07/2012,80.42,81.125,80.375,80.552,32537,41077
12/10/2012,80.75,80.75,80.44,80.475,8364,9248
12/11/2012,80.47,80.505,80.125,80.179,3309,10010
12/12/2012,80.19,80.23,79.4,79.903,25923,23219
12/13/2012,79.995,80.11,79.87,80.013,20619,29802
12/14/2012,80.045,80.055,79.57,79.655,30289,38298
12/17/2012,79.66,79.78,79.525,79.62,18637,39767
12/18/2012,79.62,79.65,79.29,79.387,21583,42915
12/19/2012,79.38,79.405,79.015,79.313,31551,44579
12/20/2012,79.405,79.43,79.065,79.31,21973,45676
12/21/2012,79.375,79.735,79.34,79.712,23004,43613
12/24/2012,79.7,79.8,79.445,79.745,8263,43613
12/26/2012,79.735,79.81,79.47,79.704,9970,43150
12/27/2012,79.64,79.89,79.42,79.719,15349,42845
12/28/2012,79.725,80.05,79.685,79.785,15713,41985
12/31/2012,79.735,79.96,79.69,79.871,11779,41985
01/02/2013,79.62,80.03,79.46,79.948,18898,42321
01/03/2013,79.93,80.595,79.92,80.515,33634,41003
01/04/2013,80.77,80.995,80.52,80.61,40388,41003
