"Date","Open","High","Low","Close","Volume","OI"
02/01/1982,66.742,66.832,66.462,66.462,423,1162
02/02/1982,66.492,66.822,66.492,66.602,777,1126
02/03/1982,66.682,66.822,66.432,66.452,619,1241
02/04/1982,66.602,66.732,66.472,66.572,454,1247
02/05/1982,66.622,66.712,66.472,66.572,311,1249
02/08/1982,66.472,66.652,66.302,66.302,190,1198
02/09/1982,66.292,66.302,66.052,66.112,461,1158
02/10/1982,66.222,66.252,66.112,66.232,350,1094
02/11/1982,66.242,66.312,65.992,66.152,174,1109
02/12/1982,66.082,66.142,66.022,66.082,147,1078
02/16/1982,65.672,66.012,65.562,66.012,319,1070
02/17/1982,66.012,66.162,65.872,66.152,318,1003
02/18/1982,66.242,66.822,66.242,66.762,455,1038
02/19/1982,66.802,66.972,66.712,66.722,282,1053
02/22/1982,67.422,67.722,67.402,67.712,564,1028
02/23/1982,67.842,67.892,67.672,67.852,277,1213
02/24/1982,67.892,68.012,67.792,67.972,307,1289
02/25/1982,67.942,67.972,67.842,67.852,170,1342
02/26/1982,67.692,67.742,67.452,67.462,131,1372
03/01/1982,67.712,67.982,67.712,67.942,189,1347
03/02/1982,68.012,68.092,67.902,68.012,239,1399
03/03/1982,67.992,68.212,67.842,68.212,257,1368
03/04/1982,68.372,68.412,68.222,68.412,216,1320
03/05/1982,68.542,68.562,68.242,68.402,137,1353
03/08/1982,68.742,68.852,68.452,68.512,345,1411
03/09/1982,68.402,68.402,68.112,68.232,412,1504
03/10/1982,68.112,68.202,68.022,68.092,403,1558
03/11/1982,67.892,67.992,67.782,67.802,410,1636
03/12/1982,67.642,67.872,67.442,67.572,411,1692
03/15/1982,67.672,67.702,67.332,67.532,499,1826
03/16/1982,67.372,67.582,67.362,67.472,295,1811
03/17/1982,67.592,67.772,67.542,67.572,364,1801
03/18/1982,67.572,67.722,67.412,67.422,396,1833
03/19/1982,67.382,67.382,67.162,67.172,264,1872
03/22/1982,67.342,67.582,67.342,67.582,484,1940
03/23/1982,67.642,67.882,67.642,67.772,448,1983
03/24/1982,67.852,67.972,67.542,67.542,671,2069
03/25/1982,67.412,67.532,67.392,67.442,497,2117
03/26/1982,67.332,67.402,67.172,67.262,455,2143
03/29/1982,67.242,67.242,66.962,66.992,289,2190
03/30/1982,67.032,67.202,66.932,66.952,342,2245
03/31/1982,66.912,67.252,66.842,67.252,466,2224
04/01/1982,67.252,67.382,67.242,67.332,452,2178
04/02/1982,67.302,67.302,67.082,67.152,411,2221
04/05/1982,67.312,67.372,67.152,67.182,550,2305
04/06/1982,67.272,67.302,67.082,67.142,363,2362
04/07/1982,67.222,67.232,66.972,67.032,307,2391
04/08/1982,66.972,67.202,66.902,67.182,287,2323
04/12/1982,67.372,67.712,67.302,67.682,329,2343
04/13/1982,67.662,67.682,67.512,67.542,523,2335
04/14/1982,67.402,67.492,67.362,67.472,491,2372
04/15/1982,67.372,67.492,67.332,67.472,222,2400
04/16/1982,67.482,67.822,67.442,67.762,563,2417
04/19/1982,67.792,68.022,67.692,67.942,494,2439
04/20/1982,68.022,68.092,67.862,67.952,585,2444
04/21/1982,68.192,68.312,67.962,68.032,775,2424
04/22/1982,67.912,68.072,67.852,68.012,494,2418
04/23/1982,68.142,68.322,68.062,68.202,449,2482
04/26/1982,68.392,68.392,68.082,68.202,536,2545
04/27/1982,68.202,68.252,68.052,68.092,322,2526
04/28/1982,68.092,68.122,67.962,67.962,190,2571
04/29/1982,67.842,68.042,67.782,68.042,538,2544
04/30/1982,68.172,68.222,68.062,68.212,345,2529
05/03/1982,68.132,68.172,67.872,67.872,194,2548
05/04/1982,67.812,67.952,67.662,67.932,438,2607
05/05/1982,68.022,68.152,68.012,68.102,401,2613
05/06/1982,68.362,68.562,68.302,68.542,697,2698
05/07/1982,68.692,68.752,68.612,68.742,532,2681
05/10/1982,68.792,68.792,68.652,68.742,364,2615
05/11/1982,68.652,68.762,68.592,68.742,594,2575
05/12/1982,68.812,68.832,68.562,68.582,685,2450
05/13/1982,68.492,68.562,68.412,68.432,457,2474
05/14/1982,68.492,68.642,68.482,68.612,449,2418
05/17/1982,68.742,68.742,68.452,68.452,584,2313
05/18/1982,68.392,68.482,68.282,68.482,632,2273
05/19/1982,68.412,68.512,68.392,68.422,819,2442
05/20/1982,68.502,69.032,68.492,69.002,793,2528
05/21/1982,69.012,69.122,68.842,68.862,698,2466
05/24/1982,68.762,68.872,68.752,68.812,141,3928
05/25/1982,68.802,68.802,68.662,68.682,207,3948
05/26/1982,68.752,68.802,68.572,68.572,403,4018
05/27/1982,68.612,68.612,68.512,68.562,258,3984
05/28/1982,68.512,68.692,68.502,68.612,225,3982
06/01/1982,68.532,68.532,67.962,67.972,687,4169
06/02/1982,67.992,68.122,67.942,68.102,569,4323
06/03/1982,68.042,68.222,67.922,68.032,470,4452
06/04/1982,68.052,68.052,67.732,67.732,835,4656
06/07/1982,67.682,67.962,67.682,67.942,489,4792
06/08/1982,67.802,67.852,67.722,67.722,648,4894
06/09/1982,67.702,67.922,67.662,67.912,523,4849
06/10/1982,67.842,67.902,67.752,67.762,341,4847
06/11/1982,67.962,67.992,67.862,67.912,468,5008
06/14/1982,67.502,67.642,67.332,67.352,650,4956
06/15/1982,67.272,67.382,67.222,67.342,740,4991
06/16/1982,67.362,67.412,67.292,67.292,412,5098
06/17/1982,67.022,67.032,66.852,66.922,835,5198
06/18/1982,66.822,66.932,66.752,66.772,469,5198
06/21/1982,66.782,66.932,66.732,66.812,634,5308
06/22/1982,66.842,66.932,66.652,66.662,711,5379
06/23/1982,66.632,66.732,66.502,66.722,640,5410
06/24/1982,66.752,66.762,66.402,66.462,491,5386
06/25/1982,66.342,66.442,66.272,66.282,394,5376
06/28/1982,66.322,66.492,66.272,66.462,713,5397
06/29/1982,66.612,66.882,66.582,66.872,668,5290
06/30/1982,67.082,67.232,66.962,67.002,779,5458
07/01/1982,67.062,67.212,66.952,67.172,513,5417
07/02/1982,67.132,67.132,66.962,67.002,515,5398
07/06/1982,67.312,67.312,67.042,67.082,581,5425
07/07/1982,66.992,67.172,66.872,67.172,654,5437
07/08/1982,67.212,67.772,67.212,67.692,917,5336
07/09/1982,67.792,68.002,67.782,67.822,866,5172
07/12/1982,68.382,68.382,67.942,67.992,1268,5104
07/13/1982,67.892,67.992,67.642,67.712,953,4874
07/14/1982,67.642,67.852,67.612,67.652,363,4862
07/15/1982,67.732,67.922,67.722,67.832,524,4698
07/16/1982,67.842,68.402,67.812,68.382,678,4650
07/19/1982,68.532,68.572,68.292,68.342,566,4654
07/20/1982,68.532,68.852,68.482,68.642,854,4748
07/21/1982,68.732,68.862,68.432,68.432,1029,4685
07/22/1982,68.402,68.842,68.312,68.822,986,4780
07/23/1982,68.952,69.062,68.932,68.952,1022,4696
07/26/1982,68.802,68.832,68.632,68.672,1205,4642
07/27/1982,68.532,68.632,68.462,68.552,929,4530
07/28/1982,68.402,68.522,68.352,68.392,825,4317
07/29/1982,68.432,68.662,68.432,68.602,574,4315
07/30/1982,68.782,68.932,68.782,68.892,794,4315
08/02/1982,69.532,69.652,69.392,69.612,1208,4262
08/03/1982,69.682,69.682,69.252,69.272,1074,4298
08/04/1982,69.232,69.472,69.192,69.452,694,4265
08/05/1982,69.452,69.452,69.252,69.382,401,4285
08/06/1982,69.302,69.332,69.102,69.122,750,4327
08/09/1982,69.012,69.342,68.852,69.332,762,4200
08/10/1982,69.382,69.402,69.212,69.212,557,4193
08/11/1982,69.182,69.302,69.162,69.192,361,4122
08/12/1982,69.222,69.632,69.172,69.612,815,3998
08/13/1982,69.712,69.972,69.682,69.882,1158,4079
08/16/1982,70.232,70.822,70.232,70.482,1552,4048
08/17/1982,70.432,71.082,70.382,71.002,1720,4069
08/18/1982,71.502,71.872,71.322,71.482,1861,3711
08/19/1982,71.482,71.742,71.292,71.582,1425,3785
08/20/1982,71.822,72.182,71.782,72.062,1235,3824
08/23/1982,71.982,71.982,71.792,71.792,412,7003
08/24/1982,71.792,72.012,71.682,72.002,404,7008
08/25/1982,71.872,72.002,71.752,71.752,366,7066
08/26/1982,71.742,71.962,71.612,71.612,419,7224
08/27/1982,71.582,71.582,70.852,70.902,434,7208
08/30/1982,70.762,71.092,70.742,71.052,359,7309
08/31/1982,71.022,71.092,70.832,70.882,154,7293
09/01/1982,70.882,70.932,70.672,70.692,468,7396
09/02/1982,70.792,70.982,70.792,70.842,545,7549
09/03/1982,70.952,71.432,70.892,71.112,584,7549
09/07/1982,71.112,71.222,71.052,71.112,921,7795
09/08/1982,71.152,71.192,70.982,71.162,1204,7993
09/09/1982,71.192,71.192,70.992,71.082,1262,8405
09/10/1982,70.822,70.822,70.472,70.472,1409,8623
09/13/1982,70.222,70.792,70.222,70.782,1202,8329
09/14/1982,70.842,70.962,70.762,70.902,746,8252
09/15/1982,71.122,71.152,70.572,70.722,948,8168
09/16/1982,70.722,70.922,70.672,70.862,637,8149
09/17/1982,70.812,71.342,70.812,71.292,962,8264
09/20/1982,71.172,71.632,71.062,71.482,1546,8169
09/21/1982,71.342,71.902,71.292,71.852,1285,8319
09/22/1982,72.142,72.142,71.822,71.852,1149,8273
09/23/1982,71.792,72.102,71.752,71.972,896,8242
09/24/1982,71.862,72.082,71.732,72.062,990,8403
09/27/1982,71.922,72.052,71.892,72.032,408,8299
09/28/1982,72.112,72.412,72.102,72.322,1321,7903
09/29/1982,72.502,72.502,72.282,72.302,1097,7689
09/30/1982,72.302,72.472,72.142,72.422,1242,7590
10/01/1982,72.352,72.702,72.342,72.692,863,7586
10/04/1982,72.302,72.382,72.022,72.092,1259,7457
10/05/1982,72.092,72.282,72.092,72.202,1419,7166
10/06/1982,72.432,72.482,72.352,72.372,906,7105
10/07/1982,72.722,73.342,72.722,73.292,1662,6847
10/08/1982,73.362,73.822,73.152,73.562,2766,6796
10/11/1982,74.222,74.562,74.162,74.552,1315,6579
10/12/1982,74.442,74.662,74.382,74.442,2535,6350
10/13/1982,74.242,74.442,74.052,74.432,2088,6239
10/14/1982,74.322,74.432,74.082,74.142,1233,6131
10/15/1982,74.092,74.242,74.062,74.122,1199,6167
10/18/1982,74.342,74.462,74.272,74.442,955,6165
10/19/1982,74.582,74.702,74.352,74.372,2002,5837
10/20/1982,74.442,74.452,74.262,74.412,1415,6015
10/21/1982,74.392,74.562,74.392,74.502,1162,5956
10/22/1982,74.572,74.572,74.242,74.292,1268,6007
10/25/1982,73.942,74.082,73.872,74.042,1106,6079
10/26/1982,74.002,74.212,73.952,74.102,1308,6040
10/27/1982,74.192,74.242,74.092,74.112,803,5928
10/28/1982,74.112,74.232,74.112,74.122,613,6024
10/29/1982,74.242,74.242,74.122,74.182,902,5952
11/01/1982,74.332,74.682,74.282,74.662,1428,5639
11/02/1982,74.762,74.952,74.712,74.872,1183,5597
11/03/1982,74.792,74.942,74.702,74.792,1068,5529
11/04/1982,74.792,74.922,74.692,74.832,852,5511
11/05/1982,74.862,74.892,74.542,74.742,942,5510
11/08/1982,74.662,74.722,74.602,74.672,608,5485
11/09/1982,74.722,74.772,74.682,74.712,630,5471
11/10/1982,74.862,74.862,74.692,74.702,754,5389
11/11/1982,74.592,74.602,74.492,74.512,370,5364
11/12/1982,74.492,74.542,74.262,74.282,1031,5445
11/15/1982,74.232,74.322,74.182,74.272,806,5358
11/16/1982,74.042,74.202,73.932,74.082,1514,5205
11/17/1982,74.362,74.432,74.272,74.282,1283,5168
11/18/1982,74.282,74.522,74.212,74.512,734,5074
11/19/1982,74.692,74.692,74.502,74.562,998,5112
11/22/1982,74.692,74.742,74.612,74.652,542,5155
11/23/1982,74.582,74.722,74.532,74.612,815,9272
11/24/1982,74.662,74.812,74.662,74.752,1021,9159
11/26/1982,74.652,74.722,74.492,74.562,1170,9049
11/29/1982,74.552,74.582,74.172,74.172,752,9074
11/30/1982,74.172,74.392,74.152,74.192,1157,9233
12/01/1982,74.342,74.462,74.262,74.292,1027,9382
12/02/1982,74.452,74.552,74.402,74.532,1055,9721
12/03/1982,74.842,75.032,74.732,74.972,1642,9370
12/06/1982,74.932,75.042,74.902,74.952,1203,9227
12/07/1982,75.182,75.182,74.982,74.982,1220,9201
12/08/1982,75.032,75.032,74.842,74.862,1452,9535
12/09/1982,74.832,74.912,74.712,74.902,1673,9630
12/10/1982,74.812,74.832,74.572,74.592,1557,9901
12/13/1982,74.522,74.782,74.492,74.742,1732,9790
12/14/1982,75.142,75.202,75.002,75.142,2022,9398
12/15/1982,75.012,75.142,74.982,75.142,1240,9327
12/16/1982,75.062,75.082,74.912,74.952,1201,9169
12/17/1982,74.902,74.982,74.842,74.912,878,9172
12/20/1982,74.892,75.002,74.892,74.992,494,9073
12/21/1982,75.072,75.222,75.042,75.202,1003,8783
12/22/1982,75.282,75.362,75.192,75.212,1028,8609
12/23/1982,75.252,75.302,75.232,75.252,340,8531
12/27/1982,75.232,75.432,75.232,75.322,508,8645
12/28/1982,75.292,75.312,75.222,75.272,641,8717
12/29/1982,75.382,75.412,75.272,75.282,894,8880
12/30/1982,75.382,75.382,75.292,75.362,972,9010
12/31/1982,75.372,75.482,75.372,75.482,478,8990
01/03/1983,75.522,75.582,75.482,75.552,840,9173
01/04/1983,75.542,75.582,75.412,75.432,1280,9411
01/05/1983,75.482,75.562,75.482,75.522,828,9654
01/06/1983,75.552,75.642,75.542,75.552,1367,9758
01/07/1983,75.572,75.712,75.572,75.662,1092,9715
01/10/1983,75.732,75.742,75.672,75.722,1049,9860
01/11/1983,75.772,75.792,75.742,75.752,1072,9798
01/12/1983,75.722,75.722,75.652,75.682,1273,9853
01/13/1983,75.702,75.782,75.682,75.712,1004,9780
01/14/1983,75.712,75.832,75.702,75.762,784,9596
01/17/1983,75.762,75.812,75.742,75.742,692,9753
01/18/1983,75.702,75.782,75.682,75.762,834,9741
01/19/1983,75.702,75.712,75.572,75.592,1710,9518
01/20/1983,75.562,75.582,75.522,75.552,900,9505
01/21/1983,75.582,75.632,75.282,75.312,2254,9676
01/24/1983,75.102,75.162,74.992,75.032,1925,9949
01/25/1983,75.132,75.132,75.002,75.032,1819,10242
01/26/1983,75.182,75.202,75.022,75.092,2905,10428
01/27/1983,75.032,75.142,74.992,75.132,1817,10291
01/28/1983,75.112,75.142,75.052,75.062,1352,10311
01/31/1983,75.002,75.022,74.892,74.902,1454,10396
02/01/1983,74.822,74.912,74.822,74.842,1429,10230
02/02/1983,74.802,74.962,74.732,74.932,1892,10231
02/03/1983,75.052,75.082,74.952,74.952,1514,10181
02/04/1983,74.882,74.912,74.842,74.882,883,10165
02/07/1983,74.862,75.012,74.862,75.002,1354,9959
02/08/1983,75.102,75.182,75.082,75.092,1991,9738
02/09/1983,75.162,75.162,75.062,75.122,1229,9706
02/10/1983,75.152,75.342,75.152,75.332,1436,9302
02/11/1983,75.422,75.542,75.362,75.362,1948,9012
02/14/1983,75.252,75.342,75.252,75.322,792,8969
02/15/1983,75.382,75.412,75.262,75.272,1751,9341
02/16/1983,75.242,75.562,75.192,75.412,2378,9399
02/17/1983,75.402,75.522,75.402,75.502,1247,9463
02/18/1983,75.562,75.642,75.552,75.562,1443,9470
02/22/1983,75.632,75.662,75.612,75.612,1476,9000
02/23/1983,75.612,75.682,75.562,75.572,506,8573
02/24/1983,75.552,75.722,75.552,75.692,439,8565
02/25/1983,75.752,76.002,75.752,75.972,1183,8541
02/28/1983,76.002,76.012,75.932,75.942,1041,8589
03/01/1983,75.942,75.982,75.912,75.912,978,8466
03/02/1983,75.952,75.982,75.902,75.922,1260,8542
03/03/1983,75.982,76.062,75.972,76.002,1326,8694
03/04/1983,76.012,76.032,75.922,75.932,835,8860
03/07/1983,75.852,75.862,75.732,75.742,1535,8809
03/08/1983,75.742,75.742,75.462,75.462,2588,9196
03/09/1983,75.532,75.552,75.402,75.432,2230,9339
03/10/1983,75.562,75.572,75.352,75.432,2970,9709
03/11/1983,75.372,75.412,75.302,75.312,2820,9653
03/14/1983,75.422,75.492,75.362,75.482,1674,9758
03/15/1983,75.452,75.472,75.392,75.432,1364,9966
03/16/1983,75.362,75.442,75.332,75.332,1430,9856
03/17/1983,75.282,75.322,75.212,75.212,1897,10040
03/18/1983,75.202,75.242,75.122,75.162,1442,10069
03/21/1983,75.062,75.172,75.062,75.122,1705,10134
03/22/1983,75.122,75.152,74.972,75.052,3108,10217
03/23/1983,75.102,75.222,75.092,75.212,1595,10207
03/24/1983,75.272,75.312,75.152,75.162,1874,10452
03/25/1983,75.172,75.202,74.942,74.952,2501,10495
03/28/1983,74.982,75.002,74.912,74.932,1588,10649
03/29/1983,74.942,75.072,74.932,75.072,1680,10917
03/30/1983,75.142,75.192,75.052,75.052,2118,11112
03/31/1983,75.012,75.102,74.972,74.982,1101,11229
04/04/1983,74.982,75.092,74.982,75.082,424,11198
04/05/1983,75.102,75.352,75.102,75.342,3057,10352
04/06/1983,75.412,75.482,75.352,75.462,2555,10303
04/07/1983,75.522,75.532,75.342,75.362,2442,10518
04/08/1983,75.352,75.432,75.322,75.412,1290,10550
04/11/1983,75.522,75.672,75.492,75.672,3027,10812
04/12/1983,75.702,75.742,75.572,75.582,2655,10807
04/13/1983,75.642,75.702,75.582,75.652,1487,10787
04/14/1983,75.632,75.732,75.612,75.722,1510,10658
04/15/1983,75.792,75.792,75.682,75.722,2115,10907
04/18/1983,75.802,75.812,75.752,75.792,1088,10437
04/19/1983,75.742,75.742,75.582,75.642,1844,10512
04/20/1983,75.592,75.692,75.592,75.672,1858,10386
04/21/1983,75.712,75.722,75.582,75.592,1210,10362
04/22/1983,75.562,75.642,75.552,75.632,1394,10314
04/25/1983,75.752,75.772,75.682,75.712,1570,10104
04/26/1983,75.732,75.782,75.702,75.772,1209,10024
04/27/1983,75.762,75.952,75.732,75.902,2531,10060
04/28/1983,75.852,75.982,75.822,75.972,1966,10187
04/29/1983,76.002,76.042,75.982,76.002,1481,10116
05/02/1983,76.072,76.122,76.042,76.052,976,10090
05/03/1983,76.052,76.082,76.012,76.072,961,9981
05/04/1983,76.142,76.172,76.122,76.162,1139,9987
05/05/1983,76.202,76.202,76.072,76.082,1514,9683
05/06/1983,76.092,76.262,76.092,76.212,1184,9451
05/09/1983,76.162,76.162,76.082,76.142,1432,9321
05/10/1983,76.142,76.232,76.142,76.222,981,9171
05/11/1983,76.322,76.322,76.222,76.222,1391,9019
05/12/1983,76.172,76.192,76.112,76.122,926,8849
05/13/1983,76.102,76.152,76.072,76.132,1212,8776
05/16/1983,75.952,75.962,75.932,75.942,1058,8655
05/17/1983,75.872,75.922,75.822,75.862,1553,8406
05/18/1983,75.902,75.952,75.872,75.882,1059,8295
05/19/1983,75.832,75.862,75.702,75.722,1375,8040
05/20/1983,75.732,75.772,75.662,75.692,1238,8168
05/23/1983,75.612,75.632,75.472,75.602,1690,8410
05/24/1983,75.632,75.642,75.562,75.632,1566,8776
05/25/1983,75.652,75.692,75.562,75.572,1348,8668
05/26/1983,75.542,75.562,75.442,75.462,1606,8757
05/27/1983,75.502,75.542,75.482,75.512,1157,8855
05/31/1983,75.392,75.392,75.202,75.212,2256,9019
06/01/1983,75.172,75.342,75.112,75.322,2869,9217
06/02/1983,75.442,75.552,75.392,75.412,3326,9786
06/03/1983,75.392,75.432,75.312,75.332,2863,10130
06/06/1983,75.172,75.232,75.072,75.122,3494,10738
06/07/1983,75.172,75.172,74.862,74.872,3660,11206
06/08/1983,74.892,74.912,74.672,74.742,3951,11777
06/09/1983,74.932,75.022,74.852,74.932,3275,12185
06/10/1983,75.042,75.072,74.822,74.872,2361,12239
06/13/1983,75.192,75.212,74.962,75.192,4670,12611
06/14/1983,75.132,75.142,75.032,75.102,2382,12326
06/15/1983,74.922,75.122,74.922,75.082,2997,12339
06/16/1983,75.152,75.242,75.102,75.232,2385,12467
06/17/1983,75.282,75.302,75.102,75.142,2546,12549
06/20/1983,75.062,75.112,74.852,74.862,2590,12832
06/21/1983,74.772,75.012,74.722,75.002,3847,12860
06/22/1983,75.052,75.092,74.972,75.002,2799,12863
06/23/1983,75.012,75.142,74.992,75.092,2773,13048
06/24/1983,75.082,75.092,74.922,74.942,2275,13022
06/27/1983,75.012,75.012,74.882,74.922,1784,13014
06/28/1983,74.982,75.102,74.972,75.062,2592,13189
06/29/1983,75.102,75.192,75.052,75.162,2262,13042
06/30/1983,75.252,75.392,75.242,75.372,3027,13141
07/01/1983,75.312,75.372,75.282,75.372,1159,12962
07/05/1983,74.992,75.022,74.922,74.932,2992,13060
07/06/1983,74.982,75.052,74.952,75.002,2333,13147
07/07/1983,74.842,74.902,74.752,74.782,3752,13079
07/08/1983,74.792,74.852,74.732,74.732,3008,13066
07/11/1983,74.832,74.832,74.752,74.772,2876,13074
07/12/1983,74.782,74.782,74.622,74.622,3216,13437
07/13/1983,74.582,74.722,74.562,74.682,2492,13449
07/14/1983,74.792,74.862,74.682,74.692,4261,13418
07/15/1983,74.602,74.652,74.562,74.622,2865,13438
07/18/1983,74.722,74.762,74.652,74.762,1573,13626
07/19/1983,74.812,74.842,74.752,74.812,2171,13447
07/20/1983,75.012,75.082,74.992,75.002,3178,13119
07/21/1983,74.982,75.032,74.932,74.972,2353,12906
07/22/1983,74.942,74.962,74.822,74.832,1661,13055
07/25/1983,74.702,74.972,74.682,74.962,2509,13073
07/26/1983,74.922,74.922,74.842,74.862,2533,12765
07/27/1983,74.862,74.922,74.862,74.882,1135,12471
07/28/1983,74.862,74.892,74.742,74.742,2314,12404
07/29/1983,74.732,74.772,74.622,74.702,2579,11974
08/01/1983,74.622,74.672,74.532,74.572,2584,11885
08/02/1983,74.502,74.552,74.452,74.522,2662,11879
08/03/1983,74.562,74.722,74.522,74.702,2811,11479
08/04/1983,74.772,74.782,74.552,74.572,2568,11445
08/05/1983,74.562,74.562,74.462,74.512,2578,11336
08/08/1983,74.492,74.512,74.392,74.482,1953,11187
08/09/1983,74.442,74.522,74.442,74.492,1593,11500
08/10/1983,74.442,74.452,74.412,74.452,1559,11154
08/11/1983,74.502,74.552,74.452,74.462,1807,10739
08/12/1983,74.552,74.562,74.502,74.542,1865,10346
08/15/1983,74.742,74.812,74.692,74.792,2374,9655
08/16/1983,74.812,74.952,74.772,74.922,2357,9317
08/17/1983,74.962,75.032,74.952,75.012,1744,9180
08/18/1983,75.022,75.062,74.952,74.962,1993,9356
08/19/1983,74.872,74.982,74.872,74.932,2399,8833
08/22/1983,75.072,75.162,75.072,75.132,1741,8774
08/23/1983,75.182,75.202,75.092,75.102,1733,12491
08/24/1983,75.092,75.242,75.092,75.172,2132,12755
08/25/1983,75.142,75.252,75.012,75.032,3541,13135
08/26/1983,75.002,75.042,74.962,75.012,2571,13268
08/29/1983,74.892,74.892,74.722,74.722,2234,13382
08/30/1983,74.762,74.872,74.702,74.762,2505,13582
08/31/1983,74.682,74.852,74.672,74.782,3229,13344
09/01/1983,74.812,74.882,74.762,74.812,2545,13417
09/02/1983,74.782,74.812,74.762,74.762,1046,13350
09/06/1983,75.052,75.052,74.982,75.002,2197,13725
09/07/1983,74.962,75.202,74.952,75.192,2943,13391
09/08/1983,75.222,75.262,75.112,75.112,1999,13469
09/09/1983,75.152,75.182,75.132,75.152,1159,13544
09/12/1983,75.642,75.652,75.362,75.372,3865,13851
09/13/1983,75.382,75.452,75.342,75.382,3051,14145
09/14/1983,75.402,75.402,75.282,75.302,2852,14529
09/15/1983,75.242,75.332,75.232,75.262,1957,14405
09/16/1983,75.312,75.442,75.302,75.422,1668,14413
09/19/1983,75.532,75.682,75.442,75.542,4512,14944
09/20/1983,75.622,75.692,75.622,75.642,3475,15150
09/21/1983,75.692,75.722,75.602,75.632,3489,15419
09/22/1983,75.572,75.702,75.512,75.692,2907,15366
09/23/1983,75.782,75.812,75.762,75.772,2061,15245
09/26/1983,75.962,75.962,75.862,75.932,2086,15523
09/27/1983,75.892,75.912,75.842,75.872,2443,15518
09/28/1983,75.942,75.952,75.802,75.812,2833,15881
09/29/1983,75.772,75.852,75.752,75.842,2261,16319
09/30/1983,75.872,75.952,75.852,75.932,1908,16147
10/03/1983,75.972,75.972,75.882,75.902,2020,16240
10/04/1983,75.862,75.952,75.832,75.902,3042,16785
10/05/1983,75.962,76.012,75.922,75.992,2509,17150
10/06/1983,76.012,76.052,75.982,76.022,2864,17194
10/07/1983,76.032,76.032,75.952,75.992,1869,17251
10/10/1983,75.912,75.912,75.822,75.832,1152,17092
10/11/1983,75.802,75.842,75.692,75.692,2929,17105
10/12/1983,75.652,75.752,75.642,75.722,2362,17534
10/13/1983,75.782,75.792,75.662,75.692,2540,17640
10/14/1983,75.742,75.822,75.712,75.822,2357,17690
10/17/1983,75.962,76.062,75.892,76.052,2578,17512
10/18/1983,76.022,76.122,75.972,76.012,3466,17439
10/19/1983,76.002,76.092,75.962,76.042,2992,17365
10/20/1983,76.012,76.042,75.962,76.002,2906,17233
10/21/1983,75.982,76.032,75.962,75.992,1926,16852
10/24/1983,75.852,75.852,75.802,75.812,2406,17199
10/25/1983,75.842,75.862,75.772,75.832,1772,17516
10/26/1983,75.902,75.902,75.822,75.902,2463,17969
10/27/1983,75.872,75.922,75.852,75.912,1334,17718
10/28/1983,75.902,75.922,75.842,75.862,1197,17460
10/31/1983,75.882,75.932,75.862,75.872,1878,17250
11/01/1983,75.812,75.872,75.792,75.872,1974,17202
11/02/1983,75.872,75.882,75.822,75.832,2124,17293
11/03/1983,75.832,75.832,75.712,75.732,3257,18096
11/04/1983,75.682,75.682,75.582,75.592,4190,18594
11/07/1983,75.552,75.652,75.552,75.652,2462,18615
11/08/1983,75.672,75.712,75.662,75.712,874,18457
11/09/1983,75.722,75.752,75.702,75.732,2641,18296
11/10/1983,75.802,75.872,75.762,75.862,2419,18153
11/11/1983,75.882,75.962,75.882,75.962,2188,17542
11/14/1983,75.942,75.942,75.842,75.852,1937,17220
11/15/1983,75.782,75.842,75.772,75.822,2591,17039
11/16/1983,75.812,75.862,75.782,75.782,1953,16666
11/17/1983,75.732,75.752,75.712,75.742,2506,16237
11/18/1983,75.722,75.742,75.722,75.742,1178,16108
11/21/1983,75.792,75.872,75.752,75.872,1433,15901
11/22/1983,75.892,75.942,75.882,75.932,2435,15314
11/23/1983,75.912,75.922,75.892,75.902,1490,18670
11/28/1983,75.842,75.852,75.772,75.792,1450,18675
11/29/1983,75.792,75.882,75.762,75.872,1586,18993
11/30/1983,75.902,75.912,75.832,75.842,2063,19134
12/01/1983,75.852,75.862,75.812,75.832,2057,19069
12/02/1983,75.842,75.842,75.672,75.682,3671,19947
12/05/1983,75.622,75.722,75.622,75.722,3278,20301
12/06/1983,75.722,75.752,75.702,75.722,2392,20617
12/07/1983,75.682,75.692,75.622,75.662,3631,20693
12/08/1983,75.622,75.622,75.502,75.522,4662,20618
12/09/1983,75.502,75.562,75.492,75.502,5051,21058
12/12/1983,75.542,75.562,75.512,75.522,3878,21455
12/13/1983,75.452,75.452,75.352,75.362,5677,22585
12/14/1983,75.362,75.392,75.332,75.332,4857,23010
12/15/1983,75.332,75.352,75.272,75.312,4270,23622
12/16/1983,75.372,75.492,75.372,75.482,4428,24416
12/19/1983,75.502,75.522,75.452,75.492,3493,25085
12/20/1983,75.552,75.592,75.522,75.522,3431,24905
12/21/1983,75.512,75.702,75.512,75.662,5360,24568
12/22/1983,75.762,75.812,75.692,75.802,3999,24230
12/23/1983,75.802,75.802,75.732,75.762,1646,24185
12/27/1983,75.822,75.932,75.802,75.902,2676,24144
12/28/1983,75.942,75.942,75.842,75.882,4309,25008
12/29/1983,75.902,75.982,75.902,75.912,4298,24580
12/30/1983,75.892,75.922,75.892,75.902,1395,24571
01/03/1984,75.812,75.842,75.792,75.812,2006,24663
01/04/1984,75.732,75.932,75.712,75.912,4759,23633
01/05/1984,75.922,75.992,75.902,75.932,5901,23485
01/06/1984,75.952,75.962,75.892,75.952,3087,23222
01/09/1984,75.902,75.972,75.872,75.902,3704,23428
01/10/1984,75.952,76.012,75.942,75.982,4129,23135
01/11/1984,75.942,75.972,75.922,75.942,3415,23280
01/12/1984,75.902,75.932,75.882,75.892,2226,23144
01/13/1984,75.932,76.302,75.932,76.222,9978,23428
01/16/1984,76.162,76.242,76.142,76.162,4996,22866
01/17/1984,76.202,76.232,76.122,76.132,3542,22956
01/18/1984,76.122,76.152,76.062,76.112,4201,23146
01/19/1984,76.112,76.152,76.072,76.152,2984,23024
01/20/1984,76.102,76.132,76.072,76.102,2716,22979
01/23/1984,76.072,76.122,76.062,76.112,1545,22758
01/24/1984,76.112,76.172,76.092,76.122,2597,22340
01/25/1984,76.142,76.192,76.112,76.152,3228,22290
01/26/1984,76.142,76.202,76.142,76.172,3584,22478
01/27/1984,76.192,76.232,76.182,76.202,2583,22044
01/30/1984,76.272,76.292,76.212,76.222,3099,22260
01/31/1984,76.242,76.242,76.192,76.212,2356,22199
02/01/1984,76.192,76.242,76.182,76.232,2817,22252
02/02/1984,76.272,76.302,76.252,76.272,3636,22390
02/03/1984,76.282,76.302,76.262,76.272,2034,22354
02/06/1984,76.202,76.202,76.132,76.172,5002,23202
02/07/1984,76.152,76.192,76.142,76.192,3361,22992
02/08/1984,76.182,76.212,76.152,76.202,3314,22865
02/09/1984,76.172,76.222,76.152,76.202,2151,22924
02/10/1984,76.172,76.172,76.122,76.142,3368,23377
02/13/1984,76.142,76.142,76.102,76.112,891,23239
02/14/1984,76.112,76.112,76.042,76.092,3218,23068
02/15/1984,76.082,76.132,76.062,76.102,2041,22733
02/16/1984,76.132,76.152,76.072,76.082,2716,22896
02/17/1984,76.032,76.062,76.002,76.002,3116,22426
02/21/1984,75.972,76.022,75.962,76.012,3085,21450
02/22/1984,76.032,76.042,75.982,75.982,1545,21041
02/23/1984,75.952,75.962,75.852,75.862,6562,21566
02/24/1984,75.922,75.992,75.912,75.982,3416,21516
02/27/1984,76.022,76.022,75.882,75.892,4284,22034
02/28/1984,75.882,75.902,75.842,75.882,5168,23100
02/29/1984,75.932,75.982,75.902,75.942,6194,23765
03/01/1984,75.882,75.902,75.852,75.902,4811,24479
03/02/1984,75.972,76.022,75.972,76.022,4655,24680
03/05/1984,76.042,76.052,75.922,75.932,6182,25226
03/06/1984,75.902,75.992,75.892,75.932,4164,25722
03/07/1984,75.942,75.972,75.822,75.842,8135,26553
03/08/1984,75.802,75.832,75.772,75.782,8564,27257
03/09/1984,75.722,75.752,75.652,75.752,8147,28575
03/12/1984,75.772,75.782,75.702,75.742,6486,29305
03/13/1984,75.762,75.832,75.742,75.752,10170,30138
03/14/1984,75.722,75.722,75.632,75.682,9649,29930
03/15/1984,75.652,75.692,75.612,75.682,6621,30575
03/16/1984,75.822,75.822,75.632,75.632,7362,30552
03/19/1984,75.612,75.612,75.512,75.532,8608,31327
03/20/1984,75.552,75.552,75.382,75.452,12318,31519
03/21/1984,75.472,75.472,75.412,75.432,6299,31741
03/22/1984,75.342,75.432,75.322,75.402,10455,31771
03/23/1984,75.422,75.462,75.392,75.402,7336,31659
03/26/1984,75.472,75.512,75.462,75.492,6550,31779
03/27/1984,75.572,75.592,75.472,75.482,8691,31801
03/28/1984,75.532,75.572,75.482,75.562,5512,31571
03/29/1984,75.612,75.612,75.532,75.552,6565,31434
03/30/1984,75.482,75.522,75.452,75.472,6171,30924
04/02/1984,75.532,75.582,75.442,75.482,9232,32136
04/03/1984,75.442,75.442,75.302,75.352,10685,31764
04/04/1984,75.302,75.352,75.272,75.312,9500,32352
04/05/1984,75.352,75.392,75.242,75.302,10596,34057
04/06/1984,75.372,75.482,75.362,75.442,10078,34381
04/09/1984,75.452,75.512,75.412,75.502,8359,34410
04/10/1984,75.532,75.552,75.492,75.502,6656,34542
04/11/1984,75.512,75.522,75.482,75.512,3943,33975
04/12/1984,75.502,75.612,75.502,75.602,7654,33223
04/13/1984,75.652,75.652,75.422,75.432,8184,33489
04/16/1984,75.422,75.422,75.342,75.392,5918,32921
04/17/1984,75.422,75.502,75.402,75.492,5759,32527
04/18/1984,75.472,75.472,75.372,75.402,6130,32551
04/19/1984,75.352,75.352,75.262,75.282,8110,32321
04/23/1984,75.302,75.362,75.282,75.282,4636,32273
04/24/1984,75.292,75.352,75.282,75.342,6201,32023
04/25/1984,75.362,75.402,75.332,75.392,6357,32153
04/26/1984,75.412,75.452,75.382,75.432,5174,31368
04/27/1984,75.382,75.402,75.292,75.302,5728,30860
04/30/1984,75.292,75.332,75.222,75.292,6905,31971
05/01/1984,75.272,75.322,75.252,75.282,4147,31770
05/02/1984,75.242,75.282,75.202,75.262,6916,32085
05/03/1984,75.292,75.322,75.232,75.242,5848,31774
05/04/1984,75.222,75.222,75.042,75.052,12513,32622
05/07/1984,75.032,75.082,74.952,74.962,8025,33412
05/08/1984,74.892,74.942,74.762,74.912,16919,33016
05/09/1984,74.882,74.882,74.712,74.722,12026,33061
05/10/1984,74.642,74.732,74.562,74.622,16327,32346
05/11/1984,74.462,74.822,74.342,74.462,24133,34661
05/14/1984,74.612,74.642,74.472,74.492,13418,33590
05/15/1984,74.482,74.612,74.412,74.552,13357,33604
05/16/1984,74.602,74.692,74.542,74.632,13321,33538
05/17/1984,74.632,74.652,74.542,74.552,10129,34178
05/18/1984,74.472,74.772,74.472,74.742,12606,31939
05/21/1984,74.802,74.912,74.772,74.802,9967,30966
05/22/1984,74.742,74.762,74.652,74.662,10890,30181
05/23/1984,74.922,74.922,74.752,74.762,6521,32072
05/24/1984,74.652,74.662,74.382,74.442,17764,34895
05/25/1984,74.542,74.672,74.452,74.542,11734,35279
05/29/1984,74.632,74.642,74.472,74.502,8520,36539
05/30/1984,74.392,74.422,74.252,74.312,13775,36106
05/31/1984,74.312,74.492,74.292,74.382,13874,36535
06/01/1984,74.632,74.752,74.442,74.712,17719,37433
06/04/1984,74.852,75.052,74.782,75.042,15166,36362
06/05/1984,75.082,75.092,74.942,75.052,14001,36662
06/06/1984,74.992,75.042,74.892,74.912,11708,36700
06/07/1984,74.812,74.862,74.732,74.852,12881,37183
06/08/1984,74.852,74.882,74.792,74.852,7814,37796
06/11/1984,74.862,74.862,74.672,74.682,11322,38579
06/12/1984,74.642,74.802,74.632,74.792,13860,39511
06/13/1984,74.812,75.092,74.812,75.082,15706,39719
06/14/1984,75.022,75.222,74.972,75.182,16819,39991
06/15/1984,75.222,75.372,75.172,75.222,16567,39903
06/18/1984,75.122,75.292,75.002,75.272,16374,41175
06/19/1984,75.322,75.362,75.152,75.182,15535,40934
06/20/1984,75.092,75.092,74.702,74.772,26605,42871
06/21/1984,74.752,74.822,74.652,74.662,17106,41670
06/22/1984,74.592,74.752,74.522,74.722,19201,42946
06/25/1984,74.832,74.912,74.762,74.842,13326,42075
06/26/1984,74.852,74.912,74.812,74.842,11734,43006
06/27/1984,74.922,75.052,74.922,74.932,13677,42289
06/28/1984,74.912,74.992,74.762,74.772,11246,41910
06/29/1984,74.772,74.872,74.722,74.762,9021,41590
07/02/1984,74.722,74.812,74.692,74.802,8332,41381
07/03/1984,74.732,74.892,74.712,74.882,10555,41142
07/05/1984,74.852,74.982,74.812,74.882,11075,40987
07/06/1984,74.882,74.882,74.742,74.882,10902,42147
07/09/1984,74.922,75.072,74.892,75.062,13430,42271
07/10/1984,75.062,75.132,75.002,75.022,16507,41900
07/11/1984,74.942,75.052,74.942,75.032,12902,42368
07/12/1984,75.032,75.272,75.032,75.252,15630,43464
07/13/1984,75.302,75.542,75.302,75.472,19119,42695
07/16/1984,75.462,75.462,75.282,75.322,16347,42038
07/17/1984,75.222,75.272,75.202,75.262,12152,41369
07/18/1984,75.282,75.362,75.172,75.352,9452,40962
07/19/1984,75.362,75.412,75.322,75.372,9108,40486
07/20/1984,75.382,75.492,75.342,75.362,13112,41770
07/23/1984,75.342,75.512,75.202,75.502,15955,43031
07/24/1984,75.482,75.682,75.482,75.572,17246,41997
07/25/1984,75.572,75.902,75.572,75.872,26802,39762
07/26/1984,75.832,76.122,75.782,76.062,21751,38725
07/27/1984,76.002,76.072,75.862,75.902,16914,38537
07/30/1984,75.852,75.872,75.802,75.832,10059,38610
07/31/1984,75.842,75.932,75.822,75.862,13912,38372
08/01/1984,75.882,76.022,75.832,75.852,14166,36887
08/02/1984,75.882,75.952,75.822,75.882,12403,36172
08/03/1984,76.092,76.192,76.042,76.072,13300,34374
08/06/1984,76.002,76.002,75.812,75.822,12173,34381
08/07/1984,75.732,75.982,75.712,75.932,14530,33283
08/08/1984,75.992,76.072,75.962,75.992,12967,33032
08/09/1984,75.972,76.062,75.932,76.032,9332,32890
08/10/1984,76.232,76.232,75.962,75.972,10282,32435
08/13/1984,75.872,75.972,75.852,75.972,8187,32515
08/14/1984,75.942,76.092,75.902,76.052,13004,32167
08/15/1984,76.072,76.112,75.982,76.032,11461,31802
08/16/1984,75.972,76.022,75.942,76.022,7539,31244
08/17/1984,76.002,76.042,75.962,76.002,4349,30853
08/20/1984,75.982,76.022,75.922,75.972,4574,30391
08/21/1984,75.932,76.032,75.912,76.022,5610,30345
08/22/1984,76.002,76.082,75.972,76.022,6857,29686
08/23/1984,76.022,76.072,76.002,76.022,4325,34441
08/24/1984,76.062,76.072,76.032,76.032,2751,33553
08/27/1984,76.012,76.012,75.802,75.812,6833,34275
08/28/1984,75.842,75.902,75.792,75.832,8184,34787
08/29/1984,75.872,75.902,75.802,75.832,7772,35444
08/30/1984,75.842,75.872,75.822,75.852,4022,35598
08/31/1984,75.832,75.932,75.832,75.902,3344,35147
09/04/1984,75.832,75.842,75.732,75.742,10768,35135
09/05/1984,75.692,75.762,75.632,75.742,14714,37308
09/06/1984,75.752,75.902,75.732,75.892,13582,37613
09/07/1984,75.902,76.112,75.902,76.042,18435,38702
09/10/1984,75.992,76.282,75.992,76.272,17445,38113
09/11/1984,76.332,76.462,76.322,76.332,23624,39724
09/12/1984,76.262,76.302,76.172,76.262,17123,40094
09/13/1984,76.352,76.422,76.342,76.412,14470,40730
09/14/1984,76.592,76.682,76.522,76.522,21164,40150
09/17/1984,76.502,76.622,76.462,76.562,16830,41323
09/18/1984,76.622,76.752,76.612,76.742,17366,41315
09/19/1984,76.742,76.922,76.712,76.862,24768,40622
09/20/1984,76.902,76.972,76.772,76.902,20918,40400
09/21/1984,76.852,76.852,76.732,76.752,20719,40916
09/24/1984,76.692,76.742,76.672,76.682,12746,40406
09/25/1984,76.672,76.762,76.642,76.652,15410,39459
09/26/1984,76.742,76.802,76.712,76.752,12272,38841
09/27/1984,76.832,76.932,76.802,76.912,13122,36853
09/28/1984,76.832,76.842,76.692,76.722,12570,37045
10/01/1984,76.692,76.712,76.592,76.602,11623,36716
10/02/1984,76.562,76.672,76.552,76.632,12371,37016
10/03/1984,76.722,76.732,76.552,76.562,14030,37228
10/04/1984,76.632,76.722,76.612,76.702,12059,37332
10/05/1984,76.752,76.872,76.712,76.832,12301,37227
10/08/1984,76.842,76.872,76.832,76.862,2406,36899
10/09/1984,76.902,77.032,76.882,76.892,20848,39641
10/10/1984,77.012,77.042,76.862,76.912,17141,39591
10/11/1984,76.912,76.992,76.842,76.982,15950,40041
10/12/1984,76.992,77.112,76.972,77.082,18440,38724
10/15/1984,77.032,77.102,77.002,77.022,13325,39612
10/16/1984,77.022,77.082,77.012,77.052,10383,39279
10/17/1984,77.092,77.252,77.092,77.212,16169,40164
10/18/1984,77.272,77.472,77.242,77.452,19754,39848
10/19/1984,77.602,77.692,77.552,77.552,23177,38590
10/22/1984,77.522,77.652,77.502,77.592,12386,38157
10/23/1984,77.702,77.842,77.702,77.792,20619,38070
10/24/1984,77.902,77.982,77.812,77.972,18825,40113
10/25/1984,77.952,77.992,77.792,77.812,22326,39294
10/26/1984,77.662,77.702,77.572,77.612,20173,39095
10/29/1984,77.582,77.672,77.562,77.622,12156,38747
10/30/1984,77.672,77.942,77.662,77.932,22023,38615
10/31/1984,77.972,78.012,77.862,77.962,20235,38070
11/01/1984,77.942,78.132,77.902,78.122,22648,37614
11/02/1984,78.182,78.222,78.002,78.172,24954,38246
11/05/1984,78.232,78.472,78.212,78.432,20289,36587
11/06/1984,78.422,78.462,78.402,78.432,3906,36436
11/07/1984,78.542,78.552,78.372,78.382,18057,36251
11/08/1984,78.242,78.352,78.222,78.302,17540,36260
11/09/1984,78.262,78.522,78.262,78.392,18039,37458
11/12/1984,78.522,78.522,78.462,78.512,4318,36603
11/13/1984,78.512,78.512,78.312,78.322,12431,36197
11/14/1984,78.302,78.382,78.202,78.262,16566,35250
11/15/1984,78.202,78.522,78.172,78.472,23297,34835
11/16/1984,78.472,78.582,78.432,78.452,18764,34462
11/19/1984,78.472,78.622,78.452,78.552,13439,33617
11/20/1984,78.612,78.682,78.542,78.622,14832,31785
11/21/1984,78.612,78.792,78.612,78.772,15084,30453
11/23/1984,78.902,78.982,78.852,78.882,8107,35436
11/26/1984,78.922,78.962,78.872,78.882,10191,35823
11/27/1984,78.842,78.892,78.802,78.852,9236,36777
11/28/1984,78.922,78.962,78.862,78.872,11343,38728
11/29/1984,78.972,78.972,78.782,78.792,12101,39285
11/30/1984,78.722,78.732,78.532,78.552,16724,40390
12/03/1984,78.582,78.702,78.552,78.642,17835,40613
12/04/1984,78.722,78.812,78.692,78.802,17179,40321
12/05/1984,78.872,78.882,78.702,78.712,17123,42054
12/06/1984,78.692,78.712,78.582,78.592,14228,41988
12/07/1984,78.702,78.702,78.502,78.532,16947,42523
12/10/1984,78.522,78.692,78.512,78.682,11564,43197
12/11/1984,78.712,78.792,78.692,78.732,14113,42788
12/12/1984,78.782,78.862,78.782,78.812,12679,42967
12/13/1984,78.912,78.912,78.632,78.642,18124,42573
12/14/1984,78.732,79.112,78.662,78.972,30437,43870
12/17/1984,78.972,79.182,78.962,79.092,21876,45219
12/18/1984,79.182,79.392,79.182,79.282,24704,46003
12/19/1984,79.262,79.302,79.132,79.232,21447,46067
12/20/1984,79.132,79.332,79.132,79.192,14935,46044
12/21/1984,79.262,79.282,79.172,79.222,6912,46586
12/24/1984,79.292,79.452,79.282,79.372,3788,46015
12/26/1984,79.362,79.372,79.212,79.222,6152,46497
12/27/1984,79.192,79.302,79.162,79.202,9874,46637
12/28/1984,79.222,79.242,79.162,79.182,7770,46512
12/31/1984,79.152,79.222,79.082,79.102,5111,46165
01/02/1985,79.122,79.172,79.092,79.102,11317,47352
01/03/1985,79.062,79.222,79.052,79.142,16591,47580
01/04/1985,79.232,79.262,79.112,79.132,15265,47554
01/07/1985,79.252,79.382,79.242,79.352,21915,48710
01/08/1985,79.372,79.432,79.352,79.402,16590,48414
01/09/1985,79.572,79.572,79.472,79.512,22059,50395
01/10/1985,79.482,79.492,79.432,79.482,16702,49052
01/11/1985,79.442,79.472,79.312,79.332,20399,48172
01/14/1985,79.332,79.402,79.302,79.362,12881,47841
01/15/1985,79.432,79.552,79.432,79.502,19850,48558
01/16/1985,79.492,79.542,79.462,79.502,14627,47575
01/17/1985,79.502,79.612,79.502,79.572,17067,47725
01/18/1985,79.692,79.762,79.672,79.752,16933,48355
01/21/1985,79.752,79.772,79.732,79.742,3610,48817
01/22/1985,79.742,79.862,79.692,79.842,14768,49241
01/23/1985,79.902,79.922,79.842,79.842,14803,47718
01/24/1985,79.862,80.002,79.822,79.982,20530,48497
01/25/1985,79.952,79.992,79.882,79.902,18015,48880
01/28/1985,79.852,79.902,79.772,79.862,18828,48284
01/29/1985,79.802,79.892,79.732,79.842,19509,49056
01/30/1985,79.942,79.962,79.792,79.812,19236,49870
01/31/1985,79.772,79.862,79.662,79.692,22929,50409
02/01/1985,79.622,79.622,79.382,79.402,35058,48530
02/04/1985,79.382,79.512,79.352,79.472,21442,48481
02/05/1985,79.562,79.572,79.462,79.502,20970,48623
02/06/1985,79.542,79.592,79.382,79.392,20286,49173
02/07/1985,79.452,79.452,79.262,79.282,26541,46936
02/08/1985,79.212,79.372,79.142,79.332,32579,46734
02/11/1985,79.382,79.422,79.222,79.252,20693,46177
02/12/1985,79.192,79.242,79.172,79.232,5484,45191
02/13/1985,79.172,79.302,79.172,79.252,22412,44811
02/14/1985,79.332,79.442,79.292,79.432,18285,43438
02/15/1985,79.402,79.462,79.312,79.332,17717,43126
02/19/1985,79.322,79.412,79.282,79.402,12562,43026
02/20/1985,79.382,79.382,79.252,79.262,17989,40600
02/21/1985,79.182,79.202,79.092,79.142,18864,40217
02/22/1985,79.152,79.202,79.022,79.052,17115,38277
02/25/1985,79.092,79.122,78.982,79.112,19915,35952
02/26/1985,79.152,79.212,79.082,79.182,27714,36489
02/27/1985,79.112,79.132,78.862,78.872,35728,38557
02/28/1985,78.912,78.932,78.802,78.832,29183,39159
03/01/1985,78.812,78.842,78.592,78.662,41856,43580
03/04/1985,78.732,78.762,78.482,78.512,33485,47558
03/05/1985,78.582,78.702,78.582,78.672,34553,46868
03/06/1985,78.732,78.752,78.422,78.472,45663,50938
03/07/1985,78.472,78.502,78.352,78.462,37144,52928
03/08/1985,78.542,78.822,78.522,78.812,42902,51332
03/11/1985,78.932,78.972,78.842,78.952,27277,52264
03/12/1985,78.892,78.902,78.802,78.892,24574,53411
03/13/1985,78.922,78.922,78.642,78.662,38110,55435
03/14/1985,78.612,78.692,78.532,78.662,33620,57091
03/15/1985,78.552,78.842,78.552,78.802,44539,58114
03/18/1985,78.832,78.862,78.662,78.712,35439,60468
03/19/1985,78.672,78.732,78.632,78.722,29791,60270
03/20/1985,78.862,79.082,78.862,79.072,40028,56509
03/21/1985,79.062,79.252,79.062,79.142,35994,55019
03/22/1985,79.182,79.252,79.042,79.062,21938,56480
03/25/1985,79.022,79.192,78.982,79.162,22982,56780
03/26/1985,79.242,79.422,79.192,79.412,31887,56312
03/27/1985,79.322,79.532,79.292,79.422,33483,54806
03/28/1985,79.342,79.572,79.322,79.502,36381,52782
03/29/1985,79.632,79.632,79.502,79.612,23720,53727
04/01/1985,79.572,79.622,79.522,79.542,18695,53919
04/02/1985,79.472,79.562,79.412,79.552,25070,53467
04/03/1985,79.592,79.602,79.512,79.562,17501,54713
04/04/1985,79.562,79.592,79.442,79.562,18540,54598
04/08/1985,79.562,79.742,79.512,79.632,25456,55443
04/09/1985,79.632,79.862,79.592,79.842,28820,55055
04/10/1985,79.842,79.952,79.832,79.852,31061,54750
04/11/1985,79.882,80.192,79.882,80.172,38057,53463
04/12/1985,80.172,80.232,80.112,80.142,21729,52987
04/15/1985,80.192,80.202,80.122,80.152,17371,51944
04/16/1985,80.312,80.472,80.202,80.462,36678,54526
04/17/1985,80.422,80.482,80.292,80.342,35419,55127
04/18/1985,80.532,80.692,80.532,80.602,40041,55273
04/19/1985,80.572,80.662,80.432,80.482,29071,54628
04/22/1985,80.562,80.662,80.532,80.632,21022,54995
04/23/1985,80.542,80.612,80.352,80.412,33368,54997
04/24/1985,80.432,80.542,80.382,80.492,30032,55421
04/25/1985,80.472,80.472,80.322,80.422,31565,53021
04/26/1985,80.352,80.472,80.282,80.462,21910,52868
04/29/1985,80.352,80.362,80.292,80.302,21120,53692
04/30/1985,80.302,80.512,80.302,80.432,27236,54210
05/01/1985,80.402,80.582,80.382,80.552,26831,53393
05/02/1985,80.532,80.552,80.452,80.542,19191,53070
05/03/1985,80.662,80.772,80.652,80.712,30333,52455
05/06/1985,80.722,80.772,80.702,80.752,15222,50883
05/07/1985,80.742,80.882,80.722,80.762,25837,49009
05/08/1985,80.792,80.792,80.642,80.702,25087,50066
05/09/1985,80.722,80.812,80.672,80.802,19293,48826
05/10/1985,80.872,80.952,80.822,80.832,17551,47015
05/13/1985,80.862,80.872,80.812,80.832,5968,46753
05/14/1985,80.862,80.972,80.832,80.952,16400,45331
05/15/1985,80.992,81.092,80.932,80.952,18205,45362
05/16/1985,80.962,81.072,80.902,81.042,15141,44697
05/17/1985,81.002,81.062,80.962,81.032,9121,43708
05/20/1985,81.282,81.342,81.252,81.292,9962,43905
05/21/1985,81.302,81.332,81.242,81.302,6810,43429
05/22/1985,81.302,81.362,81.272,81.322,6489,42455
05/23/1985,81.292,81.342,81.262,81.322,18172,57464
05/24/1985,81.362,81.442,81.342,81.422,14207,58236
05/28/1985,81.512,81.592,81.492,81.512,24579,61455
05/29/1985,81.492,81.542,81.462,81.532,19469,62866
05/30/1985,81.612,81.642,81.542,81.612,27591,62463
05/31/1985,81.572,81.802,81.572,81.782,25212,62575
06/03/1985,81.872,82.032,81.862,81.972,27752,62540
06/04/1985,81.922,82.022,81.882,82.012,25595,61743
06/05/1985,82.212,82.342,82.182,82.312,32994,62620
06/06/1985,82.182,82.322,82.142,82.262,33063,61558
06/07/1985,82.252,82.252,81.842,81.852,43257,63733
06/10/1985,81.892,81.912,81.822,81.882,28920,65855
06/11/1985,81.932,82.052,81.922,82.032,25764,66883
06/12/1985,82.102,82.152,81.932,81.992,43420,63982
06/13/1985,81.922,82.102,81.872,81.972,50265,63806
06/14/1985,82.062,82.362,82.062,82.342,48871,64764
06/17/1985,82.362,82.472,82.272,82.282,38495,64107
06/18/1985,82.402,82.502,82.342,82.462,36262,65291
06/19/1985,82.442,82.532,82.222,82.242,34689,64838
06/20/1985,82.262,82.282,82.002,82.102,53828,64271
06/21/1985,81.912,81.962,81.782,81.852,41942,65830
06/24/1985,81.792,81.822,81.682,81.812,30020,65339
06/25/1985,81.782,81.852,81.622,81.802,41236,65539
06/26/1985,81.792,81.952,81.792,81.862,32549,66937
06/27/1985,81.942,82.022,81.912,82.002,28029,67107
06/28/1985,81.952,82.162,81.952,82.152,29443,68026
07/01/1985,82.242,82.252,82.112,82.122,21560,65911
07/02/1985,82.082,82.192,82.022,82.132,24224,65999
07/03/1985,82.162,82.222,82.082,82.122,18906,64231
07/05/1985,82.152,82.492,82.152,82.472,26608,65060
07/08/1985,82.402,82.432,82.312,82.332,20729,64805
07/09/1985,82.292,82.372,82.262,82.312,22893,65858
07/10/1985,82.302,82.372,82.232,82.242,21278,65799
07/11/1985,82.192,82.202,81.962,81.982,41522,64733
07/12/1985,82.012,82.152,81.862,81.992,39114,66500
07/15/1985,81.992,82.082,81.932,82.052,21274,65329
07/16/1985,82.042,82.202,82.042,82.192,25861,64961
07/17/1985,82.342,82.412,82.052,82.192,51953,63979
07/18/1985,82.192,82.292,81.912,81.922,53238,65346
07/19/1985,81.942,81.972,81.802,81.882,44451,67912
07/22/1985,81.832,81.832,81.702,81.802,39767,65821
07/23/1985,81.732,81.862,81.722,81.842,39804,68012
07/24/1985,81.922,81.942,81.802,81.812,30284,68666
07/25/1985,81.802,81.892,81.772,81.872,24499,67140
07/26/1985,81.832,81.852,81.772,81.792,22911,66777
07/29/1985,81.742,81.742,81.652,81.712,23825,67235
07/30/1985,81.702,81.782,81.622,81.672,36128,67008
07/31/1985,81.712,81.742,81.642,81.722,22331,67184
08/01/1985,81.802,81.832,81.752,81.772,28020,65565
08/02/1985,81.762,81.762,81.662,81.672,21249,64443
08/05/1985,81.702,81.732,81.662,81.722,14623,64864
08/06/1985,81.792,81.822,81.742,81.742,16017,64299
08/07/1985,81.772,81.892,81.742,81.882,24459,62589
08/08/1985,81.892,81.992,81.892,81.962,28259,59067
08/09/1985,81.922,82.042,81.922,82.012,23856,56810
08/12/1985,82.052,82.112,81.982,82.022,23059,56191
08/13/1985,81.962,82.032,81.912,81.962,24114,55804
08/14/1985,81.912,82.022,81.892,82.012,21671,54456
08/15/1985,82.032,82.092,81.912,81.932,22529,53735
08/16/1985,81.852,82.002,81.852,81.992,20703,54749
08/19/1985,82.002,82.042,81.972,82.022,10837,53497
08/20/1985,81.972,82.072,81.902,82.062,20267,51706
08/21/1985,82.092,82.142,82.052,82.132,15005,50587
08/22/1985,82.142,82.162,82.092,82.112,10090,48110
08/23/1985,82.082,82.142,82.062,82.072,10909,48436
08/26/1985,82.042,82.052,81.962,82.012,12482,49750
08/27/1985,82.002,82.082,81.982,82.072,16014,50579
08/28/1985,82.082,82.102,82.032,82.042,19314,51815
08/29/1985,82.122,82.162,82.092,82.122,19589,53231
08/30/1985,82.052,82.072,81.912,81.922,34407,54938
09/03/1985,81.892,81.942,81.842,81.932,20417,55283
09/04/1985,81.962,82.052,81.952,81.992,27307,56243
09/05/1985,82.022,82.052,81.882,81.922,31154,58834
09/06/1985,81.882,81.882,81.652,81.662,50366,63474
09/09/1985,81.632,81.702,81.612,81.632,36235,63857
09/10/1985,81.682,81.722,81.612,81.662,24165,63411
09/11/1985,81.632,81.652,81.562,81.632,42236,66420
09/12/1985,81.592,81.622,81.572,81.592,20515,66732
09/13/1985,81.532,81.892,81.532,81.832,59685,69740
09/16/1985,81.812,81.872,81.812,81.832,18766,71454
09/17/1985,81.852,81.922,81.762,81.772,28381,71556
09/18/1985,81.802,81.832,81.742,81.772,19522,70081
09/19/1985,81.742,81.762,81.702,81.762,23823,68490
09/20/1985,81.902,81.982,81.852,81.932,41875,70010
09/23/1985,82.142,82.152,82.052,82.072,36991,72461
09/24/1985,82.012,82.212,81.992,82.192,47686,74457
09/25/1985,82.192,82.342,82.162,82.272,33465,76606
09/26/1985,82.322,82.342,82.172,82.252,39802,75594
09/27/1985,82.202,82.202,82.092,82.112,17296,75902
09/30/1985,82.072,82.182,82.032,82.172,26342,75273
10/01/1985,82.152,82.242,82.122,82.222,25430,74746
10/02/1985,82.252,82.322,82.112,82.122,43542,75061
10/03/1985,82.172,82.192,82.092,82.142,31224,74069
10/04/1985,82.182,82.302,82.112,82.132,40186,74984
10/07/1985,82.072,82.082,82.022,82.052,26056,74585
10/08/1985,82.052,82.092,82.022,82.082,20924,73305
10/09/1985,82.102,82.102,82.012,82.032,25638,74411
10/10/1985,81.992,82.032,81.982,82.022,22701,72485
10/11/1985,81.982,82.222,81.982,82.042,21743,72871
10/14/1985,82.052,82.062,82.032,82.042,2845,73164
10/15/1985,82.062,82.082,82.052,82.062,8506,73187
10/16/1985,82.062,82.122,82.062,82.112,15671,70875
10/17/1985,82.122,82.192,82.032,82.182,23436,71695
10/18/1985,82.202,82.252,82.192,82.202,20844,70810
10/21/1985,82.212,82.212,82.162,82.192,11543,70045
10/22/1985,82.182,82.272,82.172,82.232,23155,69611
10/23/1985,82.222,82.272,82.172,82.222,24983,69440
10/24/1985,82.182,82.182,82.132,82.152,23667,71279
10/25/1985,82.152,82.192,82.132,82.182,18372,70986
10/28/1985,82.172,82.222,82.172,82.192,17779,70340
10/29/1985,82.232,82.352,82.232,82.342,33593,72483
10/30/1985,82.572,82.572,82.422,82.422,58489,73364
10/31/1985,82.442,82.502,82.412,82.452,29728,73047
11/01/1985,82.502,82.532,82.382,82.472,41595,73338
11/04/1985,82.442,82.452,82.402,82.422,15096,72028
11/05/1985,82.392,82.452,82.362,82.422,22598,71736
11/06/1985,82.422,82.472,82.392,82.402,18926,71086
11/07/1985,82.472,82.482,82.352,82.402,25171,72279
11/08/1985,82.422,82.552,82.422,82.542,28370,73305
11/11/1985,82.482,82.522,82.462,82.512,4163,72723
11/12/1985,82.502,82.532,82.482,82.512,13244,71221
11/13/1985,82.492,82.492,82.432,82.442,16746,70838
11/14/1985,82.432,82.472,82.392,82.412,12653,68944
11/15/1985,82.292,82.372,82.252,82.342,19580,67116
11/18/1985,82.322,82.472,82.322,82.462,13819,65303
11/19/1985,82.492,82.542,82.412,82.472,15833,62575
11/20/1985,82.502,82.502,82.362,82.412,14419,62503
11/21/1985,82.492,82.492,82.412,82.422,8093,60640
11/22/1985,82.402,82.452,82.382,82.422,5220,59884
11/25/1985,82.422,82.422,82.382,82.402,10574,54844
11/26/1985,82.382,82.432,82.362,82.382,16445,56797
11/27/1985,82.372,82.452,82.342,82.412,20069,60043
11/29/1985,82.412,82.442,82.382,82.432,11226,60119
12/02/1985,82.392,82.402,82.242,82.252,29928,62264
12/03/1985,82.252,82.272,82.202,82.262,26896,63747
12/04/1985,82.292,82.322,82.252,82.312,24879,66866
12/05/1985,82.292,82.302,82.252,82.262,18835,66149
12/06/1985,82.252,82.302,82.212,82.262,26665,67125
12/09/1985,82.292,82.412,82.292,82.402,28470,65445
12/10/1985,82.452,82.542,82.442,82.502,35596,64955
12/11/1985,82.552,82.772,82.522,82.742,56130,66602
12/12/1985,82.702,82.782,82.622,82.702,54931,67472
12/13/1985,82.742,82.812,82.722,82.752,27265,67186
12/16/1985,82.782,82.792,82.722,82.762,25802,69637
12/17/1985,82.752,82.822,82.752,82.802,20632,70322
12/18/1985,82.782,82.792,82.652,82.682,31191,72273
12/19/1985,82.652,82.812,82.632,82.762,34876,72581
12/20/1985,82.732,82.872,82.632,82.782,36851,71304
12/23/1985,82.732,82.752,82.692,82.702,14328,70084
12/24/1985,82.672,82.762,82.672,82.712,5881,69009
12/26/1985,82.702,82.782,82.692,82.732,4367,68035
12/27/1985,82.732,82.792,82.732,82.742,6714,66909
12/30/1985,82.732,82.772,82.672,82.682,11870,65723
12/31/1985,82.682,82.722,82.672,82.682,6295,65480
01/02/1986,82.682,82.692,82.612,82.632,15260,66424
01/03/1986,82.582,82.632,82.572,82.602,18061,65513
01/06/1986,82.592,82.642,82.572,82.592,12892,65926
01/07/1986,82.642,82.712,82.642,82.702,19491,65590
01/08/1986,82.722,82.732,82.402,82.412,67799,69368
01/09/1986,82.362,82.382,82.272,82.352,59341,70591
01/10/1986,82.332,82.372,82.272,82.282,29467,70870
01/13/1986,82.192,82.262,82.172,82.202,25785,70647
01/14/1986,82.232,82.292,82.222,82.272,31518,71597
01/15/1986,82.322,82.512,82.292,82.382,58248,72452
01/16/1986,82.462,82.502,82.332,82.422,41524,71472
01/17/1986,82.452,82.472,82.392,82.422,25465,71057
01/20/1986,82.272,82.342,82.272,82.342,7140,70974
01/21/1986,82.362,82.442,82.362,82.392,25641,71362
01/22/1986,82.342,82.462,82.322,82.332,42374,70830
01/23/1986,82.362,82.412,82.322,82.402,26200,70792
01/24/1986,82.392,82.472,82.322,82.442,30829,68077
01/27/1986,82.462,82.522,82.462,82.512,18822,68078
01/28/1986,82.562,82.572,82.512,82.562,22427,67500
01/29/1986,82.562,82.622,82.472,82.492,31219,67274
01/30/1986,82.472,82.552,82.422,82.492,36819,69531
01/31/1986,82.482,82.602,82.452,82.552,34956,69440
02/03/1986,82.552,82.572,82.512,82.552,19785,67971
02/04/1986,82.602,82.622,82.512,82.542,24038,67890
02/05/1986,82.562,82.582,82.502,82.512,25871,67333
02/06/1986,82.532,82.532,82.382,82.432,36640,66384
02/07/1986,82.422,82.422,82.242,82.362,40875,66160
02/10/1986,82.392,82.402,82.322,82.372,15808,65992
02/11/1986,82.382,82.432,82.342,82.362,23479,66819
02/12/1986,82.362,82.372,82.332,82.362,12412,63680
02/13/1986,82.362,82.412,82.362,82.392,10326,62368
02/14/1986,82.472,82.532,82.452,82.532,17027,59865
02/18/1986,82.562,82.592,82.522,82.562,14915,58365
02/19/1986,82.492,82.592,82.442,82.492,17304,58491
02/20/1986,82.482,82.522,82.442,82.472,9947,56572
02/21/1986,82.482,82.542,82.482,82.532,8399,55426
02/24/1986,82.492,82.622,82.472,82.572,34208,55531
02/25/1986,82.542,82.572,82.502,82.532,23087,56582
02/26/1986,82.492,82.552,82.492,82.542,20338,58399
02/27/1986,82.612,82.722,82.602,82.712,35694,61211
02/28/1986,82.722,82.872,82.672,82.712,55392,63207
03/03/1986,82.742,82.812,82.712,82.802,27568,63313
03/04/1986,82.892,82.992,82.872,82.902,39342,65635
03/05/1986,82.852,82.892,82.772,82.812,38728,66558
03/06/1986,82.972,83.022,82.912,82.972,41360,65611
03/07/1986,82.992,83.072,82.962,83.002,31304,66005
03/10/1986,83.032,83.092,83.032,83.062,18581,67688
03/11/1986,83.112,83.112,83.052,83.082,17953,67963
03/12/1986,83.102,83.112,83.042,83.082,18561,69499
03/13/1986,83.052,83.072,83.002,83.072,22863,70460
03/14/1986,83.072,83.122,83.072,83.092,18916,72103
03/17/1986,83.142,83.142,83.052,83.062,18983,72430
03/18/1986,83.032,83.092,82.992,83.062,24237,73461
03/19/1986,83.062,83.082,83.032,83.062,13714,73731
03/20/1986,83.072,83.102,83.072,83.082,10155,72518
03/21/1986,83.102,83.142,83.072,83.082,13188,72120
03/24/1986,83.092,83.142,83.092,83.132,14026,72422
03/25/1986,83.132,83.172,83.102,83.122,16233,73034
03/26/1986,83.132,83.162,83.122,83.152,10285,72637
03/27/1986,83.232,83.292,83.212,83.282,17060,73547
03/31/1986,83.272,83.362,83.272,83.352,13243,75248
04/01/1986,83.412,83.472,83.352,83.352,30578,73522
04/02/1986,83.292,83.392,83.272,83.382,28253,71750
04/03/1986,83.372,83.422,83.312,83.322,20445,71876
04/04/1986,83.312,83.482,83.292,83.452,42445,74071
04/07/1986,83.442,83.522,83.442,83.462,24405,76647
04/08/1986,83.552,83.632,83.542,83.622,29199,77209
04/09/1986,83.682,83.712,83.642,83.692,27031,76328
04/10/1986,83.652,83.732,83.622,83.692,17279,75095
04/11/1986,83.702,83.742,83.642,83.652,16359,77219
04/14/1986,83.682,83.782,83.682,83.772,13350,75530
04/15/1986,83.742,83.822,83.732,83.772,21907,75072
04/16/1986,83.852,84.012,83.842,84.002,23346,76870
04/17/1986,84.002,84.012,83.852,83.942,40493,78180
04/18/1986,83.922,83.972,83.902,83.912,13802,77512
04/21/1986,83.872,83.872,83.812,83.832,18799,79479
04/22/1986,83.832,83.872,83.652,83.662,35704,78798
04/23/1986,83.612,83.652,83.532,83.582,39884,77759
04/24/1986,83.602,83.632,83.402,83.422,40299,77636
04/25/1986,83.482,83.532,83.372,83.392,29874,74806
04/28/1986,83.422,83.562,83.412,83.542,26147,73971
04/29/1986,83.582,83.622,83.482,83.552,31176,71719
04/30/1986,83.552,83.592,83.502,83.572,24070,72262
05/01/1986,83.582,83.582,83.472,83.502,18085,72034
05/02/1986,83.492,83.522,83.422,83.512,21233,71205
05/05/1986,83.502,83.682,83.502,83.672,18097,69977
05/06/1986,83.642,83.692,83.612,83.672,25194,67855
05/07/1986,83.652,83.682,83.582,83.672,20473,68876
05/08/1986,83.682,83.742,83.682,83.722,17588,69130
05/09/1986,83.632,83.632,83.512,83.542,28502,67230
05/12/1986,83.472,83.482,83.392,83.402,24727,67748
05/13/1986,83.332,83.492,83.312,83.462,27176,65845
05/14/1986,83.492,83.522,83.402,83.412,13335,64673
05/15/1986,83.422,83.422,83.212,83.252,29488,63165
05/16/1986,83.222,83.282,83.172,83.202,22629,60901
05/19/1986,83.242,83.282,83.202,83.212,9399,59205
05/20/1986,83.192,83.302,83.132,83.282,12634,57027
05/21/1986,83.302,83.342,83.252,83.282,6789,55225
05/22/1986,83.282,83.332,83.272,83.312,5549,53632
05/23/1986,83.292,83.342,83.272,83.332,13215,57039
05/27/1986,83.392,83.432,83.382,83.422,17521,57433
05/28/1986,83.432,83.442,83.302,83.322,25518,59124
05/29/1986,83.312,83.312,83.162,83.182,42429,61831
05/30/1986,83.172,83.262,83.142,83.182,36130,63812
06/02/1986,83.192,83.222,83.002,83.012,39994,64414
06/03/1986,83.052,83.122,82.962,83.112,49091,66065
06/04/1986,83.162,83.182,82.912,83.002,66158,68544
06/05/1986,83.042,83.112,82.972,83.022,47553,68899
06/06/1986,83.062,83.272,83.062,83.262,41486,69190
06/09/1986,83.292,83.292,83.082,83.112,44427,73325
06/10/1986,83.142,83.162,83.072,83.142,35784,73960
06/11/1986,83.172,83.172,83.062,83.142,34305,73507
06/12/1986,83.122,83.272,83.092,83.222,50170,75945
06/13/1986,83.272,83.492,83.242,83.482,48583,74507
06/16/1986,83.492,83.572,83.452,83.522,43887,76997
06/17/1986,83.542,83.622,83.522,83.592,39888,77878
06/18/1986,83.622,83.692,83.562,83.602,35455,79675
06/19/1986,83.572,83.592,83.492,83.512,35139,80103
06/20/1986,83.472,83.612,83.462,83.602,35675,77754
06/23/1986,83.572,83.642,83.562,83.622,20580,77528
06/24/1986,83.652,83.702,83.642,83.642,27161,75743
06/25/1986,83.712,83.732,83.652,83.662,23057,75509
06/26/1986,83.632,83.712,83.622,83.692,24747,76736
06/27/1986,83.742,83.772,83.712,83.752,18572,76496
06/30/1986,83.792,83.812,83.762,83.792,16068,74897
07/01/1986,83.832,83.842,83.772,83.792,21426,74296
07/02/1986,83.762,83.802,83.732,83.792,14191,74985
07/03/1986,83.792,83.902,83.792,83.892,16253,75263
07/07/1986,83.912,83.922,83.852,83.862,15044,75193
07/08/1986,83.842,83.842,83.722,83.732,37194,76710
07/09/1986,83.722,83.882,83.712,83.872,33227,76370
07/10/1986,83.872,83.902,83.812,83.852,27761,77225
07/11/1986,83.882,83.942,83.872,83.912,26314,76011
07/14/1986,83.902,83.972,83.882,83.952,18651,77226
07/15/1986,83.972,84.012,83.922,83.982,30710,77432
07/16/1986,83.972,83.992,83.922,83.932,21625,76277
07/17/1986,83.912,83.962,83.882,83.932,18815,73185
07/18/1986,83.902,83.992,83.902,83.962,11458,72162
07/21/1986,84.002,84.012,83.972,83.982,7435,71119
07/22/1986,83.952,83.972,83.872,83.912,24542,70150
07/23/1986,83.872,83.872,83.782,83.792,28119,68893
07/24/1986,83.822,83.842,83.752,83.772,20707,69599
07/25/1986,83.782,83.802,83.762,83.772,8723,69406
07/28/1986,83.742,83.752,83.662,83.672,21787,69327
07/29/1986,83.692,83.772,83.672,83.762,27603,70525
07/30/1986,83.772,83.822,83.752,83.802,16063,69841
07/31/1986,83.852,83.922,83.832,83.912,20505,67256
08/01/1986,83.962,83.982,83.852,83.882,18607,68160
08/04/1986,83.862,83.922,83.842,83.912,10496,67287
08/05/1986,83.862,83.912,83.842,83.872,15580,66035
08/06/1986,83.872,83.882,83.832,83.872,13465,66396
08/07/1986,83.862,83.912,83.832,83.902,9790,65255
08/08/1986,83.912,83.962,83.912,83.952,9898,63035
08/11/1986,83.992,84.002,83.972,83.982,8452,61815
08/12/1986,84.032,84.062,84.032,84.052,12642,60480
08/13/1986,84.092,84.202,84.062,84.192,16269,61293
08/14/1986,84.162,84.172,84.092,84.152,11730,59827
08/15/1986,84.172,84.192,84.122,84.132,7290,59455
08/18/1986,84.132,84.162,84.112,84.152,5051,58063
08/19/1986,84.172,84.252,84.172,84.242,13191,56461
08/20/1986,84.272,84.312,84.262,84.282,9996,55247
08/21/1986,84.332,84.402,84.332,84.392,9936,55041
08/22/1986,84.382,84.382,84.332,84.342,7378,54418
08/25/1986,84.342,84.442,84.332,84.432,16506,73741
08/26/1986,84.472,84.532,84.462,84.512,22309,76496
08/27/1986,84.512,84.512,84.452,84.472,22327,78714
08/28/1986,84.462,84.592,84.432,84.552,35675,79919
08/29/1986,84.562,84.722,84.552,84.692,35339,82672
09/02/1986,84.702,84.742,84.602,84.612,37435,86053
09/03/1986,84.552,84.562,84.442,84.502,68461,92474
09/04/1986,84.562,84.602,84.472,84.512,56155,94058
09/05/1986,84.502,84.512,84.342,84.392,66669,98005
09/08/1986,84.282,84.362,84.262,84.302,49135,99204
09/09/1986,84.352,84.402,84.332,84.342,36705,96345
09/10/1986,84.362,84.402,84.342,84.372,31325,98772
09/11/1986,84.292,84.292,84.162,84.172,54581,100510
09/12/1986,84.162,84.332,84.152,84.182,77790,105107
09/15/1986,84.262,84.302,84.242,84.262,35863,107325
09/16/1986,84.242,84.302,84.192,84.262,42433,109403
09/17/1986,84.232,84.292,84.222,84.262,29379,109198
09/18/1986,84.292,84.342,84.082,84.092,70989,111722
09/19/1986,84.122,84.132,84.042,84.092,48949,112436
09/22/1986,84.122,84.192,84.122,84.182,24421,112378
09/23/1986,84.212,84.272,84.172,84.192,41274,113366
09/24/1986,84.212,84.352,84.182,84.342,48361,113499
09/25/1986,84.342,84.402,84.272,84.322,52206,116508
09/26/1986,84.292,84.362,84.212,84.342,41199,112571
09/29/1986,84.192,84.272,84.192,84.252,35547,113928
09/30/1986,84.262,84.352,84.212,84.342,46442,115954
10/01/1986,84.392,84.432,84.342,84.362,46064,115314
10/02/1986,84.352,84.372,84.312,84.332,27311,116462
10/03/1986,84.342,84.542,84.322,84.532,58053,117668
10/06/1986,84.572,84.582,84.542,84.562,32503,116749
10/07/1986,84.572,84.612,84.522,84.602,33090,112087
10/08/1986,84.572,84.652,84.532,84.572,45443,114147
10/09/1986,84.562,84.602,84.532,84.582,29572,118371
10/10/1986,84.592,84.592,84.492,84.512,32032,115634
10/13/1986,84.472,84.492,84.462,84.482,6490,114494
10/14/1986,84.492,84.512,84.392,84.402,31618,111971
10/15/1986,84.402,84.442,84.362,84.432,42648,111352
10/16/1986,84.442,84.452,84.372,84.382,34419,112936
10/17/1986,84.342,84.382,84.252,84.282,51828,110875
10/20/1986,84.242,84.242,84.192,84.212,38136,109435
10/21/1986,84.252,84.292,84.232,84.252,26959,104328
10/22/1986,84.262,84.342,84.192,84.322,43148,101869
10/23/1986,84.352,84.392,84.302,84.372,41058,102638
10/24/1986,84.372,84.372,84.312,84.322,16632,102419
10/27/1986,84.302,84.382,84.282,84.362,16714,102171
10/28/1986,84.372,84.402,84.352,84.362,28856,104242
10/29/1986,84.322,84.412,84.322,84.382,32676,101907
10/30/1986,84.532,84.552,84.442,84.472,60185,98225
10/31/1986,84.522,84.522,84.412,84.442,40986,100286
11/03/1986,84.452,84.502,84.452,84.452,24906,96803
11/04/1986,84.432,84.452,84.402,84.432,25754,97322
11/05/1986,84.402,84.442,84.382,84.402,23486,96244
11/06/1986,84.392,84.392,84.342,84.352,24254,94792
11/07/1986,84.292,84.312,84.222,84.252,44520,94270
11/10/1986,84.212,84.222,84.152,84.202,32531,92081
11/11/1986,84.232,84.242,84.202,84.212,7440,90230
11/12/1986,84.232,84.262,84.202,84.242,21600,89563
11/13/1986,84.262,84.282,84.242,84.242,18768,86674
11/14/1986,84.262,84.312,84.212,84.302,21376,84516
11/17/1986,84.292,84.332,84.282,84.312,16606,83346
11/18/1986,84.302,84.312,84.272,84.282,16839,81002
11/19/1986,84.272,84.412,84.242,84.402,21919,77392
11/20/1986,84.372,84.402,84.342,84.382,19976,73693
11/21/1986,84.352,84.422,84.342,84.382,20153,70224
11/24/1986,84.412,84.422,84.392,84.392,22231,76880
11/25/1986,84.402,84.452,84.342,84.352,38661,84031
11/26/1986,84.362,84.382,84.332,84.372,25829,86302
11/28/1986,84.362,84.362,84.332,84.342,8088,86053
12/01/1986,84.312,84.312,84.262,84.292,20629,86411
12/02/1986,84.282,84.362,84.252,84.352,28109,86633
12/03/1986,84.382,84.402,84.352,84.352,29247,87166
12/04/1986,84.382,84.442,84.372,84.412,31205,88790
12/05/1986,84.432,84.472,84.282,84.292,63087,92474
12/08/1986,84.302,84.322,84.242,84.302,40545,95234
12/09/1986,84.312,84.332,84.292,84.302,26882,95897
12/10/1986,84.292,84.312,84.272,84.302,16915,97539
12/11/1986,84.302,84.312,84.202,84.212,30680,101734
12/12/1986,84.232,84.262,84.182,84.212,37871,103351
12/15/1986,84.172,84.182,84.132,84.172,32718,105592
12/16/1986,84.192,84.222,84.162,84.172,24943,107134
12/17/1986,84.192,84.212,84.182,84.202,17324,105863
12/18/1986,84.242,84.252,84.202,84.212,20758,106945
12/19/1986,84.212,84.232,84.202,84.212,10673,104305
12/22/1986,84.172,84.202,84.162,84.202,12969,104589
12/23/1986,84.222,84.232,84.192,84.212,14623,104779
12/24/1986,84.232,84.242,84.222,84.232,4084,105429
12/26/1986,84.242,84.252,84.232,84.242,1692,105242
12/29/1986,84.242,84.242,84.162,84.172,13460,106745
12/30/1986,84.172,84.172,84.122,84.132,18161,107895
12/31/1986,84.142,84.212,84.132,84.162,15814,109365
01/02/1987,84.182,84.232,84.182,84.222,15831,108583
01/05/1987,84.252,84.302,84.252,84.292,28186,104168
01/06/1987,84.292,84.312,84.282,84.302,22863,106187
01/07/1987,84.292,84.352,84.272,84.342,36152,103103
01/08/1987,84.362,84.382,84.342,84.352,31344,105207
01/09/1987,84.342,84.392,84.292,84.372,53462,107102
01/12/1987,84.372,84.382,84.312,84.322,36974,106155
01/13/1987,84.262,84.302,84.252,84.302,37345,104891
01/14/1987,84.262,84.332,84.232,84.272,46190,105048
01/15/1987,84.322,84.332,84.272,84.292,33089,102576
01/16/1987,84.342,84.342,84.302,84.332,24027,103671
01/19/1987,84.302,84.342,84.292,84.332,15209,102934
01/20/1987,84.352,84.372,84.322,84.332,25395,104395
01/21/1987,84.352,84.352,84.302,84.322,25022,104982
01/22/1987,84.292,84.342,84.262,84.292,40332,104039
01/23/1987,84.292,84.292,84.202,84.222,35640,104552
01/26/1987,84.202,84.212,84.152,84.162,31078,104386
01/27/1987,84.162,84.182,84.112,84.132,33714,105485
01/28/1987,84.092,84.132,84.072,84.122,42831,104853
01/29/1987,84.152,84.162,84.102,84.112,25617,105387
01/30/1987,84.122,84.142,83.952,83.962,63802,104635
02/02/1987,83.982,84.002,83.952,83.972,33189,104916
02/03/1987,83.982,84.002,83.952,83.972,24520,106038
02/04/1987,84.012,84.032,83.932,83.972,38691,105642
02/05/1987,84.012,84.042,83.992,84.022,28418,103280
02/06/1987,84.032,84.042,83.902,83.942,44582,106788
02/09/1987,83.932,83.932,83.832,83.862,37101,106069
02/10/1987,83.842,83.862,83.722,83.802,45727,103185
02/11/1987,83.792,83.812,83.662,83.692,59204,98329
02/12/1987,83.742,83.822,83.732,83.772,30257,97043
02/13/1987,83.802,83.862,83.772,83.772,22402,93892
02/17/1987,83.652,83.682,83.612,83.682,21410,92609
02/18/1987,83.702,83.722,83.672,83.682,17081,90698
02/19/1987,83.792,83.892,83.762,83.882,27129,83780
02/20/1987,83.852,83.902,83.832,83.872,26049,81776
02/23/1987,83.842,83.882,83.802,83.872,36910,76274
02/24/1987,83.872,83.932,83.872,83.892,45069,79694
02/25/1987,83.872,83.902,83.822,83.832,40310,79678
02/26/1987,83.832,83.872,83.812,83.832,46647,80991
02/27/1987,83.842,83.902,83.832,83.872,38285,84276
03/02/1987,83.912,83.942,83.902,83.902,27649,84719
03/03/1987,83.912,83.932,83.842,83.852,37251,84742
03/04/1987,83.852,83.942,83.842,83.932,38571,84603
03/05/1987,83.952,83.982,83.912,83.932,43901,85232
03/06/1987,83.942,83.952,83.792,83.802,71892,89379
03/09/1987,83.772,83.782,83.742,83.772,30235,89165
03/10/1987,83.762,83.772,83.722,83.742,28664,92318
03/11/1987,83.692,83.732,83.672,83.722,37400,94589
03/12/1987,83.742,83.772,83.692,83.732,35152,95085
03/13/1987,83.722,83.822,83.702,83.782,48618,97642
03/16/1987,83.762,83.772,83.732,83.762,21921,99400
03/17/1987,83.762,83.792,83.722,83.782,26756,99041
03/18/1987,83.802,83.822,83.752,83.772,31426,100124
03/19/1987,83.772,83.802,83.742,83.772,25625,102528
03/20/1987,83.782,83.802,83.752,83.762,20952,104544
03/23/1987,83.732,83.732,83.652,83.662,34007,104948
03/24/1987,83.622,83.652,83.582,83.642,50517,109860
03/25/1987,83.652,83.682,83.622,83.642,45707,110230
03/26/1987,83.682,83.702,83.662,83.682,28344,112031
03/27/1987,83.642,83.662,83.522,83.562,51532,116348
03/30/1987,83.502,83.512,83.442,83.472,62885,115636
03/31/1987,83.512,83.562,83.482,83.552,62307,115347
04/01/1987,83.442,83.512,83.422,83.492,63393,120282
04/02/1987,83.532,83.552,83.432,83.442,68769,120002
04/03/1987,83.432,83.552,83.422,83.512,83218,114277
04/06/1987,83.562,83.582,83.542,83.552,34723,114497
04/07/1987,83.502,83.562,83.482,83.492,53359,114518
04/08/1987,83.532,83.552,83.502,83.512,38714,115504
04/09/1987,83.492,83.512,83.252,83.332,109488,114752
04/10/1987,83.172,83.282,83.142,83.232,110279,120743
04/13/1987,83.232,83.262,83.102,83.142,68676,118033
04/14/1987,83.052,83.092,82.822,82.972,134176,113427
04/15/1987,83.142,83.182,83.032,83.092,95713,119959
04/16/1987,83.192,83.252,83.132,83.142,54668,117357
04/20/1987,83.162,83.212,82.902,83.002,54977,113521
04/21/1987,82.942,83.082,82.852,83.072,91491,114344
04/22/1987,83.032,83.112,82.962,83.002,80256,111264
04/23/1987,82.952,82.992,82.862,82.922,85194,113934
04/24/1987,82.822,82.862,82.762,82.802,72547,112964
04/27/1987,82.732,82.872,82.692,82.852,65589,111152
04/28/1987,82.802,82.872,82.772,82.832,49776,108934
04/29/1987,82.912,82.942,82.792,82.802,54675,109956
04/30/1987,82.752,82.902,82.712,82.812,63315,110626
05/01/1987,82.792,82.812,82.702,82.722,43688,110762
05/04/1987,82.702,82.732,82.602,82.612,33613,110878
05/05/1987,82.632,82.672,82.602,82.652,30258,106451
05/06/1987,82.682,82.722,82.642,82.662,24516,106788
05/07/1987,82.692,82.802,82.672,82.772,26749,102246
05/08/1987,82.822,82.852,82.752,82.842,22331,99315
05/11/1987,82.892,82.912,82.752,82.762,22012,96769
05/12/1987,82.772,82.832,82.732,82.812,20019,93692
05/13/1987,82.852,82.862,82.792,82.842,11614,92912
05/14/1987,82.842,82.872,82.802,82.842,9170,91885
05/15/1987,82.812,82.822,82.692,82.702,17741,88939
05/18/1987,82.652,82.692,82.612,82.692,15136,87294
05/19/1987,82.652,82.692,82.512,82.522,19713,87853
05/20/1987,82.472,82.572,82.472,82.532,24389,88268
05/21/1987,82.582,82.622,82.582,82.612,12515,87782
05/22/1987,82.602,82.682,82.572,82.672,9925,84075
05/26/1987,82.712,82.902,82.702,82.892,74486,99799
05/27/1987,82.872,82.892,82.772,82.822,72108,101297
05/28/1987,82.802,82.812,82.642,82.782,73547,103810
05/29/1987,82.872,82.962,82.872,82.932,59618,102442
06/01/1987,83.052,83.052,82.912,82.922,52100,101703
06/02/1987,82.862,82.862,82.632,82.642,126174,107177
06/03/1987,82.752,82.842,82.722,82.812,79515,107430
06/04/1987,82.882,82.902,82.792,82.852,49542,109824
06/05/1987,82.822,82.992,82.822,82.952,62316,108763
06/08/1987,82.892,82.992,82.822,82.972,65299,107228
06/09/1987,82.902,82.942,82.872,82.922,51196,107060
06/10/1987,82.872,83.152,82.862,82.972,89559,110295
06/11/1987,82.962,83.102,82.962,83.062,73186,109333
06/12/1987,83.122,83.332,83.102,83.322,80921,111795
06/15/1987,83.392,83.402,83.222,83.302,68524,114549
06/16/1987,83.252,83.302,83.222,83.282,52845,114345
06/17/1987,83.332,83.372,83.292,83.362,44587,114794
06/18/1987,83.312,83.322,83.262,83.322,34665,112597
06/19/1987,83.242,83.342,83.242,83.322,31963,112701
06/22/1987,83.372,83.472,83.362,83.432,42847,115050
06/23/1987,83.462,83.502,83.362,83.402,66436,114962
06/24/1987,83.292,83.342,83.262,83.272,45391,115667
06/25/1987,83.362,83.392,83.342,83.362,34341,116030
06/26/1987,83.312,83.322,83.182,83.252,53891,114859
06/29/1987,83.192,83.322,83.182,83.312,36020,112966
06/30/1987,83.352,83.402,83.282,83.332,50729,113525
07/01/1987,83.362,83.452,83.342,83.422,47245,114677
07/02/1987,83.472,83.552,83.462,83.542,41884,115077
07/06/1987,83.632,83.632,83.522,83.532,41403,119260
07/07/1987,83.522,83.602,83.472,83.592,46412,120171
07/08/1987,83.622,83.632,83.522,83.592,44916,121042
07/09/1987,83.522,83.552,83.482,83.512,39408,119810
07/10/1987,83.502,83.682,83.502,83.652,55042,123144
07/13/1987,83.622,83.652,83.562,83.592,34485,122853
07/14/1987,83.602,83.672,83.562,83.662,38660,121146
07/15/1987,83.652,83.662,83.512,83.542,64351,124192
07/16/1987,83.572,83.602,83.552,83.592,34804,124831
07/17/1987,83.652,83.702,83.622,83.642,38786,124544
07/20/1987,83.632,83.652,83.602,83.632,19656,124032
07/21/1987,83.592,83.612,83.522,83.542,40225,122330
07/22/1987,83.562,83.592,83.472,83.522,52787,122187
07/23/1987,83.502,83.522,83.442,83.452,53688,125337
07/24/1987,83.452,83.462,83.382,83.412,42686,126929
07/27/1987,83.392,83.452,83.392,83.412,21603,124560
07/28/1987,83.462,83.482,83.402,83.412,31705,121834
07/29/1987,83.452,83.452,83.412,83.442,20591,121739
07/30/1987,83.472,83.482,83.412,83.472,32901,121567
07/31/1987,83.462,83.472,83.422,83.462,16582,121918
08/03/1987,83.362,83.372,83.312,83.352,29767,120336
08/04/1987,83.342,83.382,83.332,83.372,24786,120385
08/05/1987,83.412,83.512,83.402,83.502,26690,117628
08/06/1987,83.482,83.522,83.452,83.502,24142,116541
08/07/1987,83.502,83.562,83.432,83.542,27449,115275
08/10/1987,83.532,83.592,83.512,83.582,18444,113411
08/11/1987,83.592,83.662,83.592,83.612,24441,109968
08/12/1987,83.642,83.672,83.622,83.652,12831,108909
08/13/1987,83.652,83.732,83.632,83.712,21888,108086
08/14/1987,83.722,83.752,83.602,83.712,24618,105752
08/17/1987,83.712,83.712,83.662,83.702,11093,103161
08/18/1987,83.642,83.662,83.602,83.612,16276,100862
08/19/1987,83.622,83.632,83.572,83.592,12924,98966
08/20/1987,83.612,83.632,83.552,83.622,12909,96865
08/21/1987,83.582,83.632,83.552,83.582,8270,96152
08/24/1987,83.602,83.602,83.542,83.552,30409,93474
08/25/1987,83.582,83.622,83.572,83.602,30339,94952
08/26/1987,83.632,83.642,83.552,83.562,36527,97499
08/27/1987,83.502,83.512,83.382,83.402,85035,103955
08/28/1987,83.442,83.442,83.272,83.312,82696,107147
08/31/1987,83.282,83.332,83.202,83.312,78255,113592
09/01/1987,83.312,83.342,83.242,83.252,64526,117589
09/02/1987,83.172,83.192,83.062,83.082,101440,125014
09/03/1987,83.162,83.192,83.022,83.082,92600,128787
09/04/1987,83.112,83.182,82.882,82.892,117881,139031
09/08/1987,82.872,82.882,82.682,82.712,110003,140990
09/09/1987,82.662,82.882,82.642,82.772,115743,140352
09/10/1987,82.912,82.962,82.862,82.862,74868,138605
09/11/1987,82.922,83.022,82.672,82.952,127637,143035
09/14/1987,83.042,83.082,82.922,82.932,86922,145679
09/15/1987,82.882,82.912,82.792,82.832,87998,150147
09/16/1987,82.822,82.962,82.702,82.852,127351,153390
09/17/1987,82.872,82.932,82.832,82.862,65240,150733
09/18/1987,82.882,83.002,82.832,82.972,54517,153079
09/21/1987,83.032,83.072,82.922,82.932,62484,153055
09/22/1987,82.942,83.042,82.902,83.032,77101,149882
09/23/1987,83.092,83.122,82.922,83.022,95727,146816
09/24/1987,82.982,82.982,82.862,82.882,42309,147186
09/25/1987,82.902,82.912,82.802,82.832,52511,148588
09/28/1987,82.882,82.882,82.792,82.822,52718,147521
09/29/1987,82.842,82.862,82.652,82.662,106843,142894
09/30/1987,82.572,82.682,82.572,82.642,89687,142133
10/01/1987,82.692,82.692,82.582,82.632,56063,140440
10/02/1987,82.582,82.722,82.502,82.692,101250,141024
10/05/1987,82.662,82.682,82.582,82.592,62244,140341
10/06/1987,82.512,82.542,82.442,82.502,78067,138068
10/07/1987,82.412,82.552,82.392,82.402,101757,144488
10/08/1987,82.402,82.402,82.152,82.192,135879,145690
10/09/1987,82.162,82.202,82.072,82.092,108666,140554
10/12/1987,82.072,82.122,82.052,82.082,24086,135817
10/13/1987,82.172,82.192,82.132,82.182,46306,129445
10/14/1987,82.162,82.202,81.862,81.892,119263,133540
10/15/1987,81.752,81.882,81.392,81.782,183818,133812
10/16/1987,81.712,81.862,81.622,81.682,113688,132018
10/19/1987,81.582,81.942,81.422,81.882,152499,129542
10/20/1987,83.742,84.442,82.692,83.042,124368,120667
10/21/1987,83.522,83.522,82.992,83.302,95619,114107
10/22/1987,83.342,83.942,83.342,83.642,83332,117151
10/23/1987,83.942,84.002,83.392,83.472,99129,117694
10/26/1987,83.712,83.852,83.592,83.782,60305,119231
10/27/1987,83.542,83.682,83.452,83.602,67611,118421
10/28/1987,83.562,83.762,83.512,83.582,68689,121284
10/29/1987,83.752,83.792,83.642,83.712,48166,119379
10/30/1987,83.752,83.782,83.582,83.662,46332,113062
11/02/1987,83.622,83.642,83.482,83.532,41372,110268
11/03/1987,83.482,83.712,83.412,83.662,67421,113132
11/04/1987,83.792,83.832,83.702,83.742,60184,111514
11/05/1987,83.912,83.992,83.902,83.932,66675,109520
11/06/1987,83.912,83.912,83.672,83.872,68363,106957
11/09/1987,83.832,83.852,83.742,83.802,39015,105893
11/10/1987,83.722,83.822,83.702,83.782,37673,104538
11/11/1987,83.752,83.762,83.712,83.722,8176,103480
11/12/1987,83.772,83.832,83.692,83.742,47977,102690
11/13/1987,83.702,83.732,83.652,83.662,29943,102430
11/16/1987,83.662,83.672,83.582,83.612,26631,100543
11/17/1987,83.552,83.682,83.532,83.672,37415,99919
11/18/1987,83.682,83.712,83.652,83.692,24992,97057
11/19/1987,83.672,83.802,83.652,83.772,27414,95290
11/20/1987,83.802,83.852,83.722,83.732,32343,94098
11/23/1987,83.692,83.712,83.652,83.692,13233,107631
11/24/1987,83.822,83.822,83.662,83.692,21916,110123
11/25/1987,83.702,83.702,83.592,83.602,22532,113270
11/27/1987,83.482,83.542,83.382,83.402,17538,115285
11/30/1987,83.342,83.652,83.312,83.622,53172,115568
12/01/1987,83.582,83.592,83.472,83.552,54480,119297
12/02/1987,83.512,83.562,83.492,83.542,26736,118168
12/03/1987,83.602,83.642,83.572,83.622,39892,119362
12/04/1987,83.672,83.672,83.552,83.612,45316,122189
12/07/1987,83.542,83.542,83.392,83.412,39678,123255
12/08/1987,83.412,83.442,83.372,83.382,35501,124856
12/09/1987,83.372,83.442,83.362,83.422,30073,126347
12/10/1987,83.422,83.492,83.212,83.262,114538,133895
12/11/1987,83.172,83.262,83.172,83.202,53006,135675
12/14/1987,83.152,83.202,83.122,83.202,42170,139236
12/15/1987,83.232,83.462,83.232,83.442,48581,139957
12/16/1987,83.452,83.472,83.372,83.452,49295,140906
12/17/1987,83.512,83.562,83.392,83.402,50256,136905
12/18/1987,83.422,83.642,83.412,83.632,49359,134659
12/21/1987,83.622,83.642,83.582,83.632,24259,134770
12/22/1987,83.592,83.592,83.542,83.572,18883,133888
12/23/1987,83.572,83.692,83.572,83.682,18995,131335
12/24/1987,83.682,83.742,83.662,83.672,10200,131016
12/28/1987,83.612,83.642,83.572,83.642,12043,130577
12/29/1987,83.652,83.732,83.632,83.722,17340,130401
12/30/1987,83.782,83.882,83.752,83.872,28143,128466
12/31/1987,83.792,83.832,83.722,83.732,18341,129477
01/04/1988,83.812,83.872,83.692,83.702,52278,130412
01/05/1988,83.822,83.852,83.702,83.732,70619,137635
01/06/1988,83.742,83.782,83.642,83.682,63204,135532
01/07/1988,83.622,83.702,83.602,83.692,55196,135854
01/08/1988,83.672,83.692,83.512,83.522,80977,138612
01/11/1988,83.602,83.672,83.532,83.662,66556,136614
01/12/1988,83.652,83.702,83.632,83.642,49208,137936
01/13/1988,83.602,83.692,83.592,83.682,44287,136246
01/14/1988,83.662,83.702,83.642,83.652,32153,135048
01/15/1988,83.662,83.862,83.652,83.852,77789,139659
01/18/1988,83.832,83.852,83.812,83.842,16526,139496
01/19/1988,83.822,83.832,83.782,83.822,30030,138895
01/20/1988,83.772,83.922,83.762,83.842,56689,142062
01/21/1988,83.912,83.972,83.872,83.912,70684,140523
01/22/1988,83.962,83.992,83.932,83.982,44975,141709
01/25/1988,84.022,84.022,83.972,83.982,36374,139083
01/26/1988,83.952,83.952,83.882,83.902,48100,137547
01/27/1988,83.922,84.122,83.892,84.112,73616,139242
01/28/1988,84.182,84.252,84.152,84.182,73535,138364
01/29/1988,84.262,84.272,84.222,84.252,43405,139250
02/01/1988,84.332,84.342,84.202,84.222,51291,134468
02/02/1988,84.232,84.372,84.182,84.362,74256,138801
02/03/1988,84.392,84.442,84.282,84.292,76473,137838
02/04/1988,84.302,84.382,84.262,84.352,58166,133180
02/05/1988,84.312,84.562,84.312,84.512,82780,132787
02/08/1988,84.462,84.462,84.422,84.442,32765,131208
02/09/1988,84.482,84.512,84.462,84.472,28163,130455
02/10/1988,84.522,84.532,84.482,84.522,30475,128075
02/11/1988,84.542,84.542,84.422,84.442,43592,125469
02/12/1988,84.472,84.542,84.282,84.322,98164,129063
02/16/1988,84.312,84.332,84.202,84.312,52109,123212
02/17/1988,84.292,84.342,84.252,84.282,39886,120807
02/18/1988,84.272,84.332,84.232,84.322,32329,118085
02/19/1988,84.332,84.372,84.302,84.322,17027,116805
02/22/1988,84.322,84.362,84.302,84.352,9631,115403
02/23/1988,84.322,84.422,84.292,84.412,46501,107441
02/24/1988,84.452,84.472,84.402,84.412,38018,107695
02/25/1988,84.372,84.492,84.312,84.352,88401,111916
02/26/1988,84.352,84.392,84.332,84.382,34013,112445
02/29/1988,84.422,84.462,84.392,84.402,31746,113392
03/01/1988,84.432,84.472,84.392,84.422,54080,120307
03/02/1988,84.452,84.502,84.432,84.452,53819,123448
03/03/1988,84.482,84.482,84.432,84.452,24182,121927
03/04/1988,84.442,84.452,84.242,84.262,100584,125582
03/07/1988,84.282,84.302,84.242,84.252,36782,124231
03/08/1988,84.252,84.262,84.202,84.242,51207,124992
03/09/1988,84.262,84.282,84.242,84.252,24745,122077
03/10/1988,84.242,84.242,84.162,84.172,60661,127012
03/11/1988,84.132,84.292,84.122,84.252,76438,129625
03/14/1988,84.242,84.272,84.232,84.242,37466,134946
03/15/1988,84.262,84.272,84.252,84.252,16912,135398
03/16/1988,84.232,84.242,84.172,84.182,37272,136687
03/17/1988,84.162,84.292,84.152,84.272,79941,142759
03/18/1988,84.272,84.292,84.152,84.162,42757,143158
03/21/1988,84.092,84.112,84.052,84.092,68013,143381
03/22/1988,84.112,84.142,84.072,84.102,55147,142690
03/23/1988,84.112,84.122,84.042,84.072,47934,143614
03/24/1988,84.002,84.092,83.982,84.072,91453,142811
03/25/1988,84.112,84.182,84.072,84.142,55344,141323
03/28/1988,84.162,84.172,84.082,84.092,53720,140590
03/29/1988,84.102,84.102,84.052,84.092,43249,140400
03/30/1988,84.112,84.112,84.062,84.072,32602,140597
03/31/1988,84.062,84.132,84.042,84.122,28969,142111
04/04/1988,83.982,83.992,83.922,83.952,63554,140646
04/05/1988,83.962,83.982,83.912,83.942,45092,142820
04/06/1988,83.942,83.972,83.882,83.952,78765,144084
04/07/1988,83.962,83.972,83.922,83.942,43527,147559
04/08/1988,83.922,84.022,83.912,84.002,41703,150188
04/11/1988,84.022,84.022,83.952,83.972,45866,151924
04/12/1988,83.962,84.072,83.952,84.052,47401,155703
04/13/1988,84.062,84.102,84.012,84.072,69117,151701
04/14/1988,84.072,84.102,83.902,84.042,131198,153264
04/15/1988,83.982,83.982,83.862,83.892,107066,150595
04/18/1988,83.862,83.872,83.822,83.842,55447,151351
04/19/1988,83.852,83.882,83.842,83.842,39725,148311
04/20/1988,83.822,83.852,83.792,83.842,65393,149754
04/21/1988,83.862,83.872,83.832,83.842,27017,149635
04/22/1988,83.842,83.902,83.832,83.872,34771,150844
04/25/1988,83.882,83.892,83.852,83.862,22218,148195
04/26/1988,83.832,83.922,83.812,83.872,63385,152770
04/27/1988,83.902,83.912,83.872,83.892,31305,151512
04/28/1988,83.872,83.872,83.822,83.832,48319,155159
04/29/1988,83.802,83.842,83.772,83.812,55139,155857
05/02/1988,83.812,83.822,83.752,83.762,38814,149377
05/03/1988,83.782,83.802,83.762,83.782,16708,147198
05/04/1988,83.822,83.822,83.782,83.782,15989,145523
05/05/1988,83.782,83.822,83.762,83.802,32756,147206
05/06/1988,83.822,83.902,83.742,83.762,69514,142101
05/09/1988,83.752,83.792,83.732,83.772,39531,136786
05/10/1988,83.752,83.752,83.702,83.712,43162,135116
05/11/1988,83.682,83.772,83.682,83.722,46590,132115
05/12/1988,83.752,83.802,83.722,83.792,36581,127913
05/13/1988,83.792,83.872,83.782,83.852,29209,123987
05/16/1988,83.872,83.872,83.822,83.852,17633,121645
05/17/1988,83.842,83.902,83.772,83.782,33584,120544
05/18/1988,83.762,83.792,83.742,83.772,17143,117739
05/19/1988,83.792,83.812,83.732,83.752,17469,116320
05/20/1988,83.752,83.782,83.742,83.752,8934,115404
05/23/1988,83.722,83.752,83.702,83.732,39727,127424
05/24/1988,83.722,83.762,83.712,83.732,40064,128388
05/25/1988,83.772,83.792,83.702,83.732,50981,134857
05/26/1988,83.712,83.732,83.622,83.662,92957,144167
05/27/1988,83.612,83.652,83.572,83.632,56967,145316
05/31/1988,83.612,83.652,83.582,83.632,42687,146554
06/01/1988,83.672,83.752,83.672,83.742,76876,150705
06/02/1988,83.772,83.792,83.712,83.732,59251,156883
06/03/1988,83.712,83.902,83.712,83.892,122597,159855
06/06/1988,83.892,83.912,83.832,83.902,66642,158291
06/07/1988,83.852,83.892,83.832,83.882,48034,157091
06/08/1988,83.862,84.002,83.852,83.982,80573,160381
06/09/1988,83.962,83.992,83.932,83.952,68960,159551
06/10/1988,83.942,84.022,83.902,83.962,78400,166277
06/13/1988,84.002,84.022,83.982,83.982,47055,164425
06/14/1988,83.992,84.212,83.982,84.192,137381,166755
06/15/1988,84.172,84.222,84.142,84.162,67908,161599
06/16/1988,84.082,84.082,84.022,84.052,77962,159411
06/17/1988,84.022,84.022,83.852,83.882,103747,161305
06/20/1988,83.882,83.882,83.772,83.882,86213,161832
06/21/1988,83.842,83.912,83.802,83.832,101523,159428
06/22/1988,83.942,84.022,83.922,84.002,102724,159753
06/23/1988,84.052,84.122,83.992,84.002,74975,157084
06/24/1988,84.042,84.062,83.972,83.992,62503,158967
06/27/1988,83.962,83.962,83.882,83.892,40238,156629
06/28/1988,83.852,83.962,83.822,83.952,55108,159605
06/29/1988,83.972,83.992,83.912,83.952,62313,156838
06/30/1988,83.962,83.992,83.922,83.982,39045,156249
07/01/1988,83.982,84.042,83.972,84.012,38187,155338
07/05/1988,83.952,83.982,83.932,83.982,28065,153896
07/06/1988,83.922,83.952,83.902,83.912,38841,156073
07/07/1988,83.842,83.882,83.822,83.862,60458,156124
07/08/1988,83.852,83.862,83.652,83.672,108485,166395
07/11/1988,83.672,83.712,83.652,83.692,48548,164803
07/12/1988,83.692,83.702,83.652,83.662,34196,166355
07/13/1988,83.622,83.692,83.602,83.632,84015,166650
07/14/1988,83.632,83.662,83.532,83.572,92173,165230
07/15/1988,83.562,83.632,83.502,83.582,65749,166208
07/18/1988,83.562,83.562,83.522,83.552,44310,164839
07/19/1988,83.572,83.612,83.552,83.602,53085,163939
07/20/1988,83.622,83.632,83.582,83.602,30137,163781
07/21/1988,83.542,83.542,83.502,83.532,44978,167964
07/22/1988,83.482,83.582,83.472,83.572,65918,170486
07/25/1988,83.562,83.582,83.532,83.572,34455,168797
07/26/1988,83.552,83.552,83.482,83.542,51515,169982
07/27/1988,83.512,83.562,83.422,83.432,103357,179227
07/28/1988,83.422,83.462,83.392,83.432,69798,175539
07/29/1988,83.452,83.482,83.452,83.452,25633,173945
08/01/1988,83.472,83.492,83.452,83.452,21469,175601
08/02/1988,83.472,83.512,83.452,83.502,45077,174787
08/03/1988,83.512,83.532,83.492,83.502,27544,172443
08/04/1988,83.502,83.552,83.492,83.532,40159,173033
08/05/1988,83.562,83.582,83.342,83.362,99740,175919
08/08/1988,83.332,83.382,83.322,83.362,42665,171899
08/09/1988,83.372,83.412,83.212,83.282,111758,170693
08/10/1988,83.252,83.252,83.212,83.242,63766,165544
08/11/1988,83.212,83.232,83.192,83.212,47823,166199
08/12/1988,83.202,83.232,83.172,83.212,46452,161046
08/15/1988,83.162,83.212,83.152,83.192,32859,153858
08/16/1988,83.162,83.202,83.102,83.192,64000,150776
08/17/1988,83.222,83.242,83.192,83.202,33114,147528
08/18/1988,83.182,83.212,83.162,83.202,14113,143045
08/19/1988,83.222,83.232,83.182,83.192,12211,140535
08/22/1988,83.212,83.212,83.172,83.172,12875,138201
08/23/1988,83.132,83.242,83.122,83.212,56881,146485
08/24/1988,83.202,83.242,83.202,83.212,36334,147171
08/25/1988,83.132,83.162,83.052,83.132,80226,157081
08/26/1988,83.112,83.142,83.102,83.132,29676,154831
08/29/1988,83.132,83.182,83.122,83.172,22471,156836
08/30/1988,83.202,83.222,83.172,83.202,44079,158611
08/31/1988,83.262,83.282,83.232,83.242,41098,161232
09/01/1988,83.232,83.272,83.222,83.262,37280,163016
09/02/1988,83.222,83.652,83.222,83.612,168117,168364
09/06/1988,83.642,83.652,83.582,83.622,68545,166989
09/07/1988,83.682,83.722,83.602,83.612,75686,168606
09/08/1988,83.582,83.632,83.572,83.622,39825,167674
09/09/1988,83.662,83.732,83.542,83.722,87866,167302
09/12/1988,83.722,83.732,83.692,83.702,40575,168037
09/13/1988,83.692,83.722,83.662,83.712,36053,169164
09/14/1988,83.732,83.922,83.732,83.812,128205,173948
09/15/1988,83.812,83.882,83.752,83.762,87815,173116
09/16/1988,83.742,83.752,83.712,83.752,41850,175683
09/19/1988,83.772,83.792,83.722,83.732,40465,181917
09/20/1988,83.752,83.762,83.682,83.742,50525,182945
09/21/1988,83.762,83.832,83.762,83.792,55403,185324
09/22/1988,83.832,83.852,83.762,83.772,49569,186719
09/23/1988,83.762,83.772,83.672,83.732,58861,186337
09/26/1988,83.742,83.752,83.672,83.682,34301,184505
09/27/1988,83.632,83.662,83.592,83.602,58144,178333
09/28/1988,83.582,83.592,83.522,83.552,57193,175939
09/29/1988,83.572,83.622,83.522,83.602,69602,175995
09/30/1988,83.622,83.712,83.582,83.652,75838,174797
10/03/1988,83.692,83.712,83.642,83.652,44068,174185
10/04/1988,83.672,83.672,83.632,83.652,25981,170888
10/05/1988,83.672,83.692,83.642,83.652,28930,171288
10/06/1988,83.642,83.652,83.612,83.642,33083,167464
10/07/1988,83.642,83.882,83.632,83.862,151919,175665
10/10/1988,83.842,83.882,83.822,83.832,34339,172862
10/11/1988,83.812,83.842,83.802,83.832,40571,170058
10/12/1988,83.772,83.792,83.752,83.782,46804,170157
10/13/1988,83.782,83.832,83.682,83.762,101682,178779
10/14/1988,83.802,83.872,83.782,83.802,89377,180373
10/17/1988,83.792,83.812,83.772,83.802,31572,177211
10/18/1988,83.792,83.822,83.772,83.802,26266,179124
10/19/1988,83.812,83.822,83.732,83.742,49451,178927
10/20/1988,83.722,83.772,83.702,83.762,67354,180309
10/21/1988,83.742,83.782,83.712,83.722,49772,179631
10/24/1988,83.722,83.742,83.652,83.682,50395,178463
10/25/1988,83.692,83.712,83.662,83.682,48086,179216
10/26/1988,83.672,83.802,83.672,83.742,74427,178358
10/27/1988,83.742,83.852,83.722,83.842,76989,180045
10/28/1988,83.832,83.872,83.812,83.842,47919,176086
10/31/1988,83.822,83.852,83.802,83.842,25257,174466
11/01/1988,83.872,83.902,83.832,83.842,46903,172599
11/02/1988,83.822,83.832,83.782,83.792,31982,169282
11/03/1988,83.792,83.822,83.792,83.812,16831,167769
11/04/1988,83.862,83.882,83.632,83.642,105061,174019
11/07/1988,83.612,83.622,83.562,83.572,53662,169200
11/08/1988,83.602,83.612,83.532,83.572,47270,161984
11/09/1988,83.542,83.552,83.492,83.552,55100,157314
11/10/1988,83.522,83.572,83.472,83.492,48783,157909
11/11/1988,83.402,83.412,83.362,83.382,20620,156678
11/14/1988,83.432,83.452,83.412,83.442,25173,155904
11/15/1988,83.402,83.412,83.342,83.362,32863,151997
11/16/1988,83.362,83.402,83.212,83.252,58524,145518
11/17/1988,83.232,83.302,83.212,83.242,36838,141439
11/18/1988,83.262,83.302,83.232,83.242,18150,137946
11/21/1988,83.282,83.292,83.222,83.232,17163,136373
11/22/1988,83.212,83.222,83.122,83.162,24366,135018
11/23/1988,83.172,83.172,83.132,83.152,41271,179258
11/25/1988,83.022,83.022,82.942,83.022,39532,182665
11/28/1988,82.982,83.052,82.962,83.022,53057,184497
11/29/1988,83.012,83.102,82.992,83.082,65720,187341
11/30/1988,83.132,83.302,83.092,83.282,109399,195334
12/01/1988,83.272,83.292,83.202,83.252,74752,190263
12/02/1988,83.262,83.262,82.932,82.952,167279,213184
12/05/1988,82.972,83.012,82.942,82.992,67896,214665
12/06/1988,83.032,83.222,83.022,83.212,100370,218248
12/07/1988,83.182,83.222,83.082,83.102,121337,222892
12/08/1988,83.072,83.082,83.032,83.062,64722,230299
12/09/1988,83.042,83.052,82.992,83.002,53352,228468
12/12/1988,82.992,83.022,82.972,82.982,30587,231751
12/13/1988,82.992,82.992,82.892,82.912,75975,239046
12/14/1988,82.902,82.942,82.792,82.822,135803,247809
12/15/1988,82.802,82.852,82.752,82.792,87606,247502
12/16/1988,82.792,82.832,82.772,82.802,56462,248826
12/19/1988,82.832,82.842,82.802,82.812,39880,245126
12/20/1988,82.862,82.962,82.842,82.912,79050,245833
12/21/1988,82.932,82.972,82.922,82.962,38983,245942
12/22/1988,83.002,83.012,82.962,82.982,28827,244392
12/23/1988,82.972,83.022,82.962,83.012,12254,241225
12/27/1988,82.982,82.982,82.892,82.902,19263,240968
12/28/1988,82.922,82.922,82.822,82.842,40285,241168
12/29/1988,82.862,82.892,82.852,82.862,24552,242462
12/30/1988,82.872,82.892,82.852,82.872,18873,241745
01/03/1989,82.802,82.802,82.752,82.762,50489,245553
01/04/1989,82.782,82.792,82.692,82.702,72365,245272
01/05/1989,82.662,82.692,82.632,82.662,85921,252065
01/06/1989,82.662,82.712,82.632,82.662,87811,251603
01/09/1989,82.732,82.732,82.672,82.672,53225,253301
01/10/1989,82.682,82.712,82.662,82.672,53212,253651
01/11/1989,82.682,82.692,82.662,82.672,41048,252294
01/12/1989,82.662,82.732,82.622,82.722,77707,259380
01/13/1989,82.712,82.832,82.692,82.782,142806,259550
01/16/1989,82.782,82.812,82.782,82.792,28150,255321
01/17/1989,82.752,82.782,82.732,82.742,37694,251952
01/18/1989,82.742,82.852,82.642,82.802,153463,248987
01/19/1989,82.812,82.872,82.792,82.812,101305,254129
01/20/1989,82.822,82.852,82.782,82.792,54989,252417
01/23/1989,82.802,82.822,82.782,82.802,30240,252965
01/24/1989,82.802,82.892,82.762,82.852,114957,250530
01/25/1989,82.852,82.872,82.732,82.742,113888,250469
01/26/1989,82.742,82.752,82.642,82.692,128022,253934
01/27/1989,82.692,82.802,82.652,82.732,152000,257949
01/30/1989,82.752,82.762,82.702,82.722,65612,261032
01/31/1989,82.712,82.732,82.682,82.712,53308,255875
02/01/1989,82.702,82.722,82.692,82.712,35395,254662
02/02/1989,82.722,82.722,82.692,82.712,37557,257504
02/03/1989,82.702,82.712,82.562,82.592,146296,261571
02/06/1989,82.592,82.592,82.542,82.562,67063,257010
02/07/1989,82.522,82.622,82.522,82.612,82020,254674
02/08/1989,82.612,82.652,82.572,82.592,63970,254861
02/09/1989,82.552,82.602,82.522,82.582,118824,236869
02/10/1989,82.532,82.562,82.442,82.462,121428,231169
02/13/1989,82.432,82.462,82.432,82.442,38384,228987
02/14/1989,82.422,82.472,82.382,82.392,68083,219895
02/15/1989,82.362,82.412,82.342,82.362,68807,208681
02/16/1989,82.402,82.432,82.342,82.352,37262,202781
02/17/1989,82.362,82.382,82.312,82.332,26026,199846
02/21/1989,82.352,82.372,82.282,82.322,25008,191431
02/22/1989,82.292,82.292,82.222,82.262,45775,184300
02/23/1989,82.252,82.272,82.032,82.052,157030,204921
02/24/1989,82.052,82.062,81.902,81.922,157832,208635
02/27/1989,81.822,81.922,81.822,81.912,119408,215822
02/28/1989,81.932,82.022,81.912,81.992,110855,216862
03/01/1989,82.042,82.052,81.922,81.932,99481,226845
03/02/1989,81.962,81.992,81.902,81.972,90525,231507
03/03/1989,81.992,82.042,81.952,82.032,96832,241822
03/06/1989,82.092,82.162,82.082,82.152,61407,237954
03/07/1989,82.212,82.212,82.062,82.092,113959,234245
03/08/1989,82.082,82.142,82.052,82.122,87756,237277
03/09/1989,82.092,82.112,82.062,82.082,50879,235664
03/10/1989,82.082,82.092,81.782,81.792,198000,252367
03/13/1989,81.812,81.842,81.772,81.782,133655,263337
03/14/1989,81.802,81.872,81.782,81.822,117232,252383
03/15/1989,81.872,81.942,81.812,81.872,153365,258601
03/16/1989,81.862,81.942,81.852,81.902,101988,263140
03/17/1989,81.932,81.962,81.462,81.502,270603,277281
03/20/1989,81.482,81.492,81.302,81.342,124684,276123
03/21/1989,81.322,81.572,81.282,81.392,188301,281383
03/22/1989,81.452,81.612,81.452,81.582,165280,277564
03/23/1989,81.622,81.702,81.592,81.612,111916,272685
03/27/1989,81.582,81.592,81.522,81.552,52209,274585
03/28/1989,81.542,81.592,81.512,81.582,73614,272564
03/29/1989,81.632,81.702,81.602,81.692,98298,270123
03/30/1989,81.722,81.782,81.662,81.692,119709,277018
03/31/1989,81.692,81.822,81.682,81.812,74042,275340
04/03/1989,81.892,82.122,81.882,82.042,199486,278234
04/04/1989,82.022,82.172,81.992,82.152,159913,282867
04/05/1989,82.142,82.192,82.082,82.122,140049,279128
04/06/1989,82.042,82.072,81.992,82.042,90111,267792
04/07/1989,82.012,82.212,81.952,82.042,185581,281865
04/10/1989,81.982,82.022,81.952,82.022,78698,277343
04/11/1989,82.012,82.042,81.992,82.002,53689,274278
04/12/1989,82.002,82.032,81.972,82.012,42199,272379
04/13/1989,82.002,82.032,81.892,81.902,119318,271050
04/14/1989,81.892,82.362,81.872,82.352,357463,291071
04/17/1989,82.282,82.302,82.262,82.282,82315,277154
04/18/1989,82.252,82.692,82.242,82.602,314722,277159
04/19/1989,82.502,82.672,82.452,82.572,222336,275511
04/20/1989,82.582,82.652,82.262,82.312,255992,278718
04/21/1989,82.342,82.372,82.312,82.362,86060,269423
04/24/1989,82.352,82.362,82.322,82.352,38962,260040
04/25/1989,82.322,82.472,82.322,82.452,134222,261630
04/26/1989,82.552,82.602,82.462,82.542,155958,264971
04/27/1989,82.642,82.772,82.612,82.712,211244,265243
04/28/1989,82.762,82.872,82.602,82.672,170654,261030
05/01/1989,82.472,82.522,82.432,82.442,75775,254496
05/02/1989,82.462,82.572,82.452,82.562,59908,247488
05/03/1989,82.582,82.672,82.532,82.602,95777,240650
05/04/1989,82.562,82.622,82.552,82.612,39794,238202
05/05/1989,82.592,82.872,82.572,82.772,158202,240366
05/08/1989,82.712,82.752,82.692,82.732,49586,238249
05/09/1989,82.682,82.692,82.612,82.622,56847,237985
05/10/1989,82.622,82.662,82.592,82.622,51682,237894
05/11/1989,82.572,82.722,82.562,82.692,65565,230134
05/12/1989,82.722,83.022,82.712,82.972,107511,232540
05/15/1989,83.002,83.022,82.932,82.962,38807,228354
05/16/1989,82.932,82.982,82.902,82.942,22451,225608
05/17/1989,82.972,83.042,82.872,82.992,38924,218836
05/18/1989,83.002,83.052,82.922,82.952,26862,216725
05/19/1989,82.952,83.002,82.942,82.962,18710,212816
05/22/1989,83.102,83.142,83.052,83.122,31923,209500
05/23/1989,83.242,83.242,83.062,83.172,175785,237775
05/24/1989,83.072,83.132,83.052,83.132,91671,226711
05/25/1989,83.042,83.122,82.972,83.002,135448,227477
05/26/1989,82.912,83.112,82.912,83.052,97477,233484
05/30/1989,83.172,83.212,83.052,83.062,112535,232626
05/31/1989,83.042,83.102,82.972,83.082,115182,227578
06/01/1989,83.082,83.102,83.012,83.062,70724,229155
06/02/1989,83.042,83.392,83.032,83.372,257703,247501
06/05/1989,83.442,83.472,83.402,83.412,126739,241306
06/06/1989,83.392,83.422,83.342,83.372,85306,244773
06/07/1989,83.382,83.472,83.372,83.462,77484,241032
06/08/1989,83.502,83.532,83.482,83.512,81783,239549
06/09/1989,83.552,83.622,83.272,83.612,245607,257435
06/12/1989,83.602,83.632,83.522,83.552,104296,248901
06/13/1989,83.462,83.522,83.332,83.392,135842,250132
06/14/1989,83.392,83.452,83.382,83.432,79161,246397
06/15/1989,83.482,83.542,83.202,83.222,275635,251768
06/16/1989,83.222,83.252,83.022,83.152,226936,254553
06/19/1989,83.142,83.212,83.122,83.152,109899,256076
06/20/1989,83.082,83.252,83.072,83.242,97278,244933
06/21/1989,83.242,83.272,83.102,83.132,134177,250258
06/22/1989,83.092,83.182,83.052,83.072,131877,243602
06/23/1989,83.092,83.402,83.092,83.362,173005,259227
06/26/1989,83.402,83.462,83.372,83.432,120679,256062
06/27/1989,83.442,83.522,83.392,83.452,136330,253765
06/28/1989,83.522,83.562,83.432,83.502,119180,263662
06/29/1989,83.402,83.692,83.402,83.662,181989,270492
06/30/1989,83.642,83.742,83.602,83.642,131951,269951
07/03/1989,83.622,83.692,83.612,83.672,55357,268161
07/05/1989,83.692,83.742,83.652,83.702,71916,269043
07/06/1989,83.702,83.722,83.672,83.692,68691,265472
07/07/1989,83.662,83.782,83.532,83.692,196713,270338
07/10/1989,83.692,83.752,83.642,83.672,102847,260227
07/11/1989,83.692,83.722,83.622,83.652,84299,247468
07/12/1989,83.692,83.742,83.662,83.732,86832,247472
07/13/1989,83.742,83.772,83.702,83.752,81904,246833
07/14/1989,83.752,83.822,83.602,83.662,173413,252672
07/17/1989,83.632,83.652,83.612,83.632,46681,248585
07/18/1989,83.572,83.592,83.472,83.522,118225,245115
07/19/1989,83.492,83.622,83.492,83.612,114297,244279
07/20/1989,83.662,83.722,83.642,83.652,74949,243519
07/21/1989,83.612,83.612,83.522,83.542,75094,242676
07/24/1989,83.532,83.582,83.502,83.572,41283,243108
07/25/1989,83.592,83.672,83.572,83.652,64235,239404
07/26/1989,83.682,83.712,83.632,83.682,56053,235945
07/27/1989,83.742,83.872,83.742,83.862,100368,239294
07/28/1989,83.862,83.952,83.832,83.922,73232,238956
07/31/1989,83.972,83.992,83.932,83.962,51221,234641
08/01/1989,84.002,84.072,83.972,84.002,76902,236831
08/02/1989,83.982,84.022,83.952,83.992,41665,237240
08/03/1989,83.992,83.992,83.942,83.952,29682,237892
08/04/1989,83.942,83.952,83.602,83.622,101091,236366
08/07/1989,83.622,83.672,83.562,83.622,52878,230010
08/08/1989,83.652,83.712,83.632,83.652,44671,227895
08/09/1989,83.652,83.662,83.602,83.622,21196,223739
08/10/1989,83.552,83.672,83.532,83.642,34402,221952
08/11/1989,83.672,83.792,83.422,83.492,93798,221639
08/14/1989,83.462,83.502,83.352,83.382,51745,207646
08/15/1989,83.372,83.432,83.292,83.412,43317,204734
08/16/1989,83.442,83.462,83.372,83.462,19651,202224
08/17/1989,83.502,83.582,83.332,83.402,36212,197254
08/18/1989,83.372,83.442,83.262,83.412,25415,192639
08/21/1989,83.392,83.412,83.352,83.362,10012,188140
08/22/1989,83.352,83.382,83.282,83.312,17920,187925
08/23/1989,83.232,83.352,83.232,83.342,74972,207883
08/24/1989,83.382,83.432,83.342,83.382,70584,209558
08/25/1989,83.412,83.442,83.372,83.382,36573,203288
08/28/1989,83.352,83.362,83.262,83.302,60739,198431
08/29/1989,83.272,83.372,83.212,83.312,112069,200662
08/30/1989,83.282,83.332,83.282,83.322,40188,198907
08/31/1989,83.322,83.352,83.282,83.302,49905,196680
09/01/1989,83.272,83.422,83.102,83.412,203592,211385
09/05/1989,83.302,83.392,83.302,83.332,94105,216769
09/06/1989,83.342,83.372,83.292,83.332,74042,218458
09/07/1989,83.372,83.402,83.342,83.342,57611,218080
09/08/1989,83.342,83.452,83.332,83.442,44059,222094
09/11/1989,83.462,83.492,83.442,83.482,73687,224934
09/12/1989,83.462,83.532,83.442,83.502,83895,230251
09/13/1989,83.492,83.572,83.462,83.472,122720,232603
09/14/1989,83.472,83.622,83.472,83.552,181128,232205
09/15/1989,83.562,83.662,83.442,83.552,294325,246119
09/18/1989,83.532,83.552,83.482,83.502,79284,248703
09/19/1989,83.482,83.562,83.462,83.502,92998,239936
09/20/1989,83.472,83.472,83.342,83.352,122972,244874
09/21/1989,83.352,83.382,83.292,83.302,91185,245734
09/22/1989,83.302,83.352,83.252,83.302,109759,239599
09/25/1989,83.252,83.272,83.182,83.202,87985,241495
09/26/1989,83.192,83.252,83.142,83.242,134922,245819
09/27/1989,83.202,83.272,83.192,83.242,90540,242391
09/28/1989,83.262,83.262,83.122,83.162,99394,245929
09/29/1989,83.072,83.122,82.952,83.052,195454,244492
10/02/1989,83.042,83.112,83.022,83.032,107876,244320
10/03/1989,83.082,83.152,83.072,83.132,112503,241745
10/04/1989,83.142,83.162,83.092,83.102,73779,238345
10/05/1989,83.112,83.222,83.002,83.212,159831,244661
10/06/1989,83.222,83.512,83.212,83.472,253669,243971
10/09/1989,83.522,83.592,83.522,83.582,48570,236898
10/10/1989,83.592,83.622,83.462,83.472,139675,237580
10/11/1989,83.472,83.492,83.432,83.452,82281,230546
10/12/1989,83.472,83.572,83.462,83.562,101775,228867
10/13/1989,83.602,83.612,83.412,83.582,215111,238346
10/16/1989,84.042,84.042,83.602,83.682,252256,250829
10/17/1989,83.692,83.872,83.602,83.732,244884,236777
10/18/1989,83.722,83.832,83.692,83.732,159857,224937
10/19/1989,83.702,83.782,83.642,83.722,151470,223554
10/20/1989,83.722,83.782,83.662,83.672,99960,222171
10/23/1989,83.682,83.742,83.652,83.732,54404,221485
10/24/1989,83.762,83.902,83.722,83.802,166373,219795
10/25/1989,83.802,83.822,83.762,83.792,79115,216514
10/26/1989,83.762,83.822,83.742,83.772,106055,216648
10/27/1989,83.782,83.782,83.672,83.682,85687,214283
10/30/1989,83.682,83.692,83.652,83.682,41379,213422
10/31/1989,83.712,83.742,83.622,83.632,84988,213189
11/01/1989,83.652,83.682,83.592,83.652,96159,214969
11/02/1989,83.662,83.692,83.652,83.682,47010,212691
11/03/1989,83.672,83.682,83.472,83.482,130799,211891
11/06/1989,83.462,83.492,83.412,83.442,90954,209711
11/07/1989,83.472,83.662,83.452,83.632,136455,214960
11/08/1989,83.632,83.732,83.632,83.692,90571,213316
11/09/1989,83.702,83.722,83.632,83.642,93841,211826
11/10/1989,83.652,83.682,83.612,83.662,33276,208702
11/13/1989,83.672,83.692,83.652,83.682,20180,205601
11/14/1989,83.692,83.732,83.672,83.692,53670,199825
11/15/1989,83.692,83.702,83.672,83.682,28596,190914
11/16/1989,83.692,83.722,83.662,83.682,28893,187230
11/17/1989,83.662,83.672,83.652,83.662,12320,185454
11/20/1989,83.682,83.682,83.622,83.632,14775,182908
11/21/1989,83.622,83.672,83.582,83.662,20941,181143
11/22/1989,83.662,83.752,83.632,83.742,35128,177682
11/24/1989,83.802,83.832,83.762,83.782,45526,203168
11/27/1989,83.792,83.812,83.612,83.632,135689,210658
11/28/1989,83.642,83.642,83.572,83.622,93572,211259
11/29/1989,83.602,83.632,83.582,83.612,64192,211460
11/30/1989,83.612,83.682,83.612,83.672,65716,214718
12/01/1989,83.682,83.732,83.682,83.692,58933,217637
12/04/1989,83.702,83.712,83.672,83.702,34664,219821
12/05/1989,83.702,83.712,83.692,83.702,19434,220472
12/06/1989,83.702,83.702,83.582,83.592,57781,224542
12/07/1989,83.592,83.602,83.482,83.522,95750,223525
12/08/1989,83.522,83.702,83.362,83.662,167150,234787
12/11/1989,83.662,83.682,83.632,83.652,49948,229238
12/12/1989,83.632,83.672,83.622,83.642,43440,231409
12/13/1989,83.612,83.642,83.522,83.622,106822,237877
12/14/1989,83.602,83.682,83.602,83.662,81702,233869
12/15/1989,83.682,83.722,83.612,83.622,118377,234470
12/18/1989,83.582,83.652,83.582,83.642,64661,237196
12/19/1989,83.622,83.642,83.532,83.552,95002,243915
12/20/1989,83.582,83.682,83.572,83.652,103193,246793
12/21/1989,83.652,83.672,83.632,83.642,41091,238374
12/22/1989,83.642,83.642,83.562,83.572,40255,242141
12/26/1989,83.562,83.572,83.402,83.422,85538,243248
12/27/1989,83.482,83.492,83.412,83.442,68119,244800
12/28/1989,83.462,83.492,83.442,83.462,34516,240564
12/29/1989,83.472,83.512,83.422,83.442,38239,242055
01/02/1990,83.432,83.462,83.362,83.372,81229,247821
01/03/1990,83.362,83.382,83.302,83.312,108027,245257
01/04/1990,83.312,83.412,83.302,83.352,99681,244021
01/05/1990,83.382,83.482,83.352,83.402,156705,247772
01/08/1990,83.372,83.422,83.362,83.402,81851,247429
01/09/1990,83.412,83.432,83.392,83.412,46474,247346
01/10/1990,83.422,83.452,83.402,83.432,55887,243821
01/11/1990,83.452,83.462,83.412,83.422,50953,240967
01/12/1990,83.382,83.492,83.322,83.442,151674,245241
01/15/1990,83.412,83.412,83.362,83.372,38341,241092
01/16/1990,83.372,83.422,83.282,83.292,120310,244504
01/17/1990,83.302,83.322,83.242,83.262,116804,245962
01/18/1990,83.132,83.172,83.042,83.052,181745,250776
01/19/1990,83.122,83.162,83.102,83.152,86550,242811
01/22/1990,83.182,83.202,83.142,83.182,51510,238748
01/23/1990,83.152,83.182,83.122,83.182,51613,238764
01/24/1990,83.102,83.182,83.102,83.172,79885,241933
01/25/1990,83.162,83.202,83.122,83.132,72706,244453
01/26/1990,83.142,83.182,83.072,83.122,126266,241796
01/29/1990,83.132,83.152,83.102,83.112,43768,238827
01/30/1990,83.102,83.132,83.042,83.102,80328,237644
01/31/1990,83.082,83.132,83.042,83.112,57565,231993
02/01/1990,83.132,83.152,83.102,83.122,38942,228148
02/02/1990,83.112,83.132,83.072,83.082,34659,224567
02/05/1990,83.072,83.082,83.062,83.082,17590,218356
02/06/1990,83.072,83.082,83.042,83.082,27782,215811
02/07/1990,83.052,83.072,83.032,83.072,28522,210524
02/08/1990,83.072,83.102,83.062,83.082,23730,207848
02/09/1990,83.082,83.142,83.082,83.122,37091,208221
02/12/1990,83.132,83.162,83.102,83.112,23237,204885
02/13/1990,83.122,83.162,83.102,83.152,34141,198760
02/14/1990,83.152,83.172,83.142,83.152,17490,197079
02/15/1990,83.142,83.152,83.102,83.112,18819,192914
02/16/1990,83.122,83.132,83.102,83.112,18618,192620
02/20/1990,83.092,83.092,83.022,83.032,37401,183468
02/21/1990,83.052,83.062,83.012,83.032,24857,179775
02/22/1990,83.042,83.082,83.012,83.062,18102,175564
02/23/1990,83.072,83.122,83.062,83.092,79301,183385
02/26/1990,83.122,83.152,83.112,83.142,46818,184430
02/27/1990,83.142,83.192,83.142,83.172,80865,190099
02/28/1990,83.162,83.162,83.102,83.112,63030,185014
03/01/1990,83.092,83.102,83.002,83.022,116224,183212
03/02/1990,83.012,83.072,83.012,83.032,72675,185461
03/05/1990,83.022,83.032,82.942,82.952,62185,192820
03/06/1990,82.952,83.012,82.892,83.002,117447,190839
03/07/1990,83.002,83.022,82.972,83.002,70383,188860
03/08/1990,83.002,83.012,82.952,82.982,43494,189194
03/09/1990,82.972,82.982,82.782,82.822,179853,206714
03/12/1990,82.812,82.832,82.792,82.822,53361,208725
03/13/1990,82.792,82.822,82.702,82.732,109778,218932
03/14/1990,82.722,82.792,82.722,82.792,80898,220418
03/15/1990,82.782,82.792,82.752,82.762,44922,220542
03/16/1990,82.752,82.872,82.712,82.832,149733,222026
03/19/1990,82.812,82.812,82.772,82.802,75896,228005
03/20/1990,82.802,82.852,82.722,82.822,155462,235292
03/21/1990,82.812,82.832,82.792,82.802,47614,232141
03/22/1990,82.802,82.922,82.792,82.862,125446,231236
03/23/1990,82.872,82.922,82.842,82.872,102219,225523
03/26/1990,82.892,82.912,82.872,82.872,39418,222624
03/27/1990,82.872,82.872,82.852,82.862,32533,220454
03/28/1990,82.852,82.912,82.842,82.892,59227,221438
03/29/1990,82.892,82.892,82.852,82.862,49520,220448
03/30/1990,82.862,82.882,82.792,82.832,80051,219140
04/02/1990,82.842,82.882,82.832,82.852,55625,221721
04/03/1990,82.852,82.882,82.842,82.872,26355,221860
04/04/1990,82.862,82.992,82.852,82.962,70034,222676
04/05/1990,82.942,82.982,82.912,82.962,76520,224680
04/06/1990,82.942,83.072,82.942,83.002,162336,222770
04/09/1990,83.002,83.002,82.982,82.992,42298,219982
04/10/1990,82.982,83.022,82.962,82.992,41685,218371
04/11/1990,83.002,83.042,82.992,83.002,56515,218082
04/12/1990,83.012,83.052,83.002,83.002,42499,215205
04/16/1990,83.032,83.052,83.012,83.012,23209,215942
04/17/1990,83.042,83.052,82.892,82.932,115552,215415
04/18/1990,82.922,82.942,82.802,82.822,130271,215914
04/19/1990,82.792,82.842,82.782,82.822,81134,208991
04/20/1990,82.842,82.872,82.812,82.822,53434,202840
04/23/1990,82.792,82.802,82.762,82.782,53498,203248
04/24/1990,82.772,82.782,82.732,82.742,61842,201943
04/25/1990,82.732,82.752,82.682,82.692,58394,200468
04/26/1990,82.692,82.722,82.612,82.642,84441,205888
04/27/1990,82.612,82.762,82.602,82.712,128624,203531
04/30/1990,82.722,82.742,82.702,82.712,31996,196798
05/01/1990,82.732,82.752,82.612,82.652,77511,200358
05/02/1990,82.632,82.652,82.602,82.652,40282,199643
05/03/1990,82.662,82.692,82.662,82.662,20622,197394
05/04/1990,82.682,82.972,82.672,82.952,115050,197523
05/07/1990,82.932,82.952,82.922,82.932,17366,191994
05/08/1990,82.912,82.952,82.902,82.942,18901,185130
05/09/1990,82.952,82.962,82.932,82.942,18083,182842
05/10/1990,82.972,83.022,82.962,83.012,39797,179213
05/11/1990,83.012,83.152,83.002,83.132,74522,181751
05/14/1990,83.132,83.162,83.102,83.152,29835,169407
05/15/1990,83.122,83.132,83.102,83.132,20816,168013
05/16/1990,83.102,83.142,83.102,83.132,17248,166510
05/17/1990,83.112,83.162,83.062,83.082,32809,164354
05/18/1990,83.072,83.082,83.042,83.062,15313,161755
05/21/1990,83.042,83.072,83.042,83.062,8484,158569
05/22/1990,83.082,83.122,83.082,83.102,18759,155994
05/23/1990,83.102,83.152,83.062,83.122,119509,184615
05/24/1990,83.142,83.192,83.112,83.122,102279,190762
05/25/1990,83.082,83.102,83.062,83.072,45683,190088
05/29/1990,83.082,83.102,83.072,83.092,23004,186745
05/30/1990,83.132,83.152,83.112,83.132,53154,186583
05/31/1990,83.152,83.152,83.102,83.132,68509,188627
06/01/1990,83.142,83.382,83.122,83.332,182963,208237
06/04/1990,83.342,83.342,83.312,83.332,50726,204803
06/05/1990,83.342,83.362,83.282,83.302,66534,204765
06/06/1990,83.242,83.282,83.242,83.282,61109,203221
06/07/1990,83.292,83.322,83.272,83.302,46790,202403
06/08/1990,83.322,83.332,83.292,83.302,35803,201296
06/11/1990,83.282,83.292,83.262,83.282,27326,201444
06/12/1990,83.282,83.292,83.272,83.282,27388,202990
06/13/1990,83.292,83.372,83.282,83.362,95397,212542
06/14/1990,83.432,83.432,83.352,83.372,122614,218413
06/15/1990,83.392,83.422,83.252,83.282,178373,221020
06/18/1990,83.262,83.262,83.212,83.232,84006,221939
06/19/1990,83.222,83.252,83.202,83.232,70570,220212
06/20/1990,83.222,83.272,83.212,83.222,66359,227287
06/21/1990,83.242,83.272,83.222,83.262,68087,230974
06/22/1990,83.292,83.312,83.272,83.292,53276,230944
06/25/1990,83.292,83.302,83.232,83.242,43090,229671
06/26/1990,83.232,83.312,83.212,83.252,102157,228975
06/27/1990,83.262,83.302,83.252,83.292,60745,229850
06/28/1990,83.332,83.372,83.322,83.362,68462,233450
06/29/1990,83.372,83.412,83.332,83.392,87429,236491
07/02/1990,83.372,83.392,83.352,83.382,44761,234772
07/03/1990,83.382,83.412,83.362,83.402,34330,234160
07/05/1990,83.392,83.412,83.362,83.372,50192,228797
07/06/1990,83.352,83.372,83.232,83.252,125470,229335
07/09/1990,83.232,83.242,83.222,83.242,48866,224059
07/10/1990,83.242,83.262,83.222,83.242,39869,226337
07/11/1990,83.262,83.282,83.252,83.262,28215,223105
07/12/1990,83.272,83.472,83.222,83.442,192380,236870
07/13/1990,83.442,83.542,83.352,83.502,191151,231558
07/16/1990,83.492,83.502,83.472,83.492,54062,224192
07/17/1990,83.462,83.512,83.462,83.502,46471,221840
07/18/1990,83.502,83.532,83.452,83.492,113891,224037
07/19/1990,83.492,83.512,83.452,83.492,42656,220637
07/20/1990,83.502,83.532,83.502,83.522,26867,217941
07/23/1990,83.492,83.662,83.472,83.622,120245,227520
07/24/1990,83.572,83.612,83.552,83.562,76111,225096
07/25/1990,83.572,83.612,83.512,83.552,83032,232412
07/26/1990,83.572,83.572,83.532,83.552,41524,227149
07/27/1990,83.552,83.652,83.542,83.612,96856,231068
07/30/1990,83.642,83.672,83.632,83.652,54424,223212
07/31/1990,83.672,83.692,83.642,83.662,48124,218407
08/01/1990,83.672,83.732,83.672,83.702,55304,213549
08/02/1990,83.652,83.702,83.632,83.652,42826,210107
08/03/1990,83.622,83.792,83.582,83.722,80391,205073
08/06/1990,83.722,83.812,83.682,83.692,54572,195327
08/07/1990,83.752,83.752,83.642,83.692,50245,195489
08/08/1990,83.692,83.702,83.662,83.682,33561,191287
08/09/1990,83.682,83.702,83.662,83.692,24676,184700
08/10/1990,83.712,83.752,83.662,83.672,30556,182351
08/13/1990,83.682,83.702,83.672,83.672,14494,180809
08/14/1990,83.682,83.692,83.662,83.672,12040,179235
08/15/1990,83.672,83.682,83.652,83.662,11853,177333
08/16/1990,83.642,83.642,83.512,83.522,40096,173378
08/17/1990,83.472,83.512,83.462,83.492,26568,170265
08/20/1990,83.482,83.492,83.472,83.482,12368,167056
08/21/1990,83.422,83.472,83.412,83.452,27753,164744
08/22/1990,83.422,83.442,83.352,83.362,33030,162431
08/23/1990,83.322,83.442,83.262,83.352,177176,222821
08/24/1990,83.332,83.382,83.282,83.292,85306,223036
08/27/1990,83.372,83.482,83.372,83.472,79155,223946
08/28/1990,83.512,83.522,83.432,83.442,71831,218746
08/29/1990,83.502,83.572,83.462,83.562,76773,225117
08/30/1990,83.542,83.632,83.532,83.602,95258,220854
08/31/1990,83.672,83.702,83.642,83.672,55992,219539
09/04/1990,83.662,83.682,83.642,83.662,42279,220906
09/05/1990,83.722,83.752,83.692,83.732,73289,224308
09/06/1990,83.732,83.742,83.662,83.702,76670,226447
09/07/1990,83.712,83.782,83.612,83.702,156761,235187
09/10/1990,83.712,83.742,83.602,83.612,84282,235839
09/11/1990,83.592,83.612,83.542,83.612,100358,237355
09/12/1990,83.652,83.682,83.632,83.662,70882,237299
09/13/1990,83.662,83.742,83.652,83.712,91145,239167
09/14/1990,83.692,83.732,83.642,83.682,106865,239582
09/17/1990,83.662,83.682,83.642,83.652,65254,251171
09/18/1990,83.582,83.662,83.552,83.652,131602,252344
09/19/1990,83.662,83.682,83.522,83.592,139757,246910
09/20/1990,83.562,83.572,83.522,83.542,71294,245909
09/21/1990,83.492,83.522,83.442,83.452,92791,253468
09/24/1990,83.412,83.422,83.342,83.372,97906,256387
09/25/1990,83.372,83.432,83.322,83.362,109718,255015
09/26/1990,83.402,83.432,83.352,83.362,73061,256476
09/27/1990,83.432,83.492,83.382,83.492,110860,252397
09/28/1990,83.502,83.562,83.472,83.532,85584,249224
10/01/1990,83.652,83.672,83.622,83.652,89716,244821
10/02/1990,83.672,83.722,83.652,83.692,78653,241658
10/03/1990,83.662,83.742,83.652,83.692,100010,251777
10/04/1990,83.692,83.712,83.672,83.702,60629,247062
10/05/1990,83.632,83.742,83.632,83.722,133216,249590
10/08/1990,83.732,83.742,83.712,83.722,24856,247446
10/09/1990,83.622,83.652,83.562,83.572,82310,248354
10/10/1990,83.502,83.562,83.502,83.522,78928,244238
10/11/1990,83.532,83.572,83.532,83.542,59186,243575
10/12/1990,83.562,83.662,83.532,83.602,83836,240753
10/15/1990,83.622,83.632,83.572,83.592,43759,239745
10/16/1990,83.582,83.592,83.552,83.572,45514,241330
10/17/1990,83.612,83.612,83.552,83.572,62544,244022
10/18/1990,83.562,83.622,83.532,83.572,81788,244549
10/19/1990,83.602,83.642,83.602,83.632,57139,246183
10/22/1990,83.642,83.642,83.592,83.612,41038,238784
10/23/1990,83.612,83.632,83.592,83.612,34811,239492
10/24/1990,83.622,83.662,83.582,83.642,55492,241589
10/25/1990,83.632,83.692,83.622,83.672,62660,238383
10/26/1990,83.672,83.712,83.652,83.692,42172,234771
10/29/1990,83.722,83.762,83.682,83.692,56164,236223
10/30/1990,83.672,83.692,83.642,83.692,50367,233269
10/31/1990,83.702,83.712,83.682,83.702,31475,230941
11/01/1990,83.692,83.742,83.692,83.732,38041,230891
11/02/1990,83.742,83.762,83.702,83.712,37585,229769
11/05/1990,83.712,83.722,83.682,83.702,21853,227045
11/06/1990,83.682,83.692,83.642,83.642,26422,227345
11/07/1990,83.682,83.692,83.612,83.622,41241,221785
11/08/1990,83.642,83.652,83.602,83.612,30664,217427
11/09/1990,83.632,83.672,83.632,83.662,35765,218549
11/12/1990,83.692,83.712,83.682,83.692,17162,215265
11/13/1990,83.702,83.712,83.662,83.692,22108,213633
11/14/1990,83.692,83.702,83.672,83.692,16939,212266
11/15/1990,83.692,83.692,83.672,83.692,19961,208481
11/16/1990,83.682,83.712,83.662,83.672,39971,207482
11/19/1990,83.672,83.682,83.602,83.612,33642,204006
11/20/1990,83.622,83.622,83.552,83.562,36646,195610
11/21/1990,83.572,83.612,83.572,83.602,26428,189719
11/23/1990,83.562,83.592,83.552,83.572,28062,204723
11/26/1990,83.522,83.552,83.492,83.542,45169,205561
11/27/1990,83.502,83.502,83.352,83.362,142317,205735
11/28/1990,83.362,83.412,83.242,83.252,178806,210678
11/29/1990,83.272,83.332,83.222,83.282,139003,211204
11/30/1990,83.312,83.442,83.302,83.402,106506,208547
12/03/1990,83.472,83.482,83.422,83.422,66254,205491
12/04/1990,83.462,83.592,83.462,83.552,146234,211433
12/05/1990,83.592,83.612,83.562,83.582,88814,208830
12/06/1990,83.642,83.642,83.572,83.582,86420,200888
12/07/1990,83.582,83.792,83.582,83.782,171576,201595
12/10/1990,83.852,83.892,83.812,83.812,92447,205280
12/11/1990,83.862,83.882,83.812,83.832,70696,203296
12/12/1990,83.872,83.882,83.822,83.872,54561,200420
12/13/1990,83.882,83.912,83.742,83.772,104701,207688
12/14/1990,83.792,83.802,83.682,83.732,117089,207814
12/17/1990,83.712,83.812,83.692,83.802,87192,218391
12/18/1990,83.802,83.852,83.762,83.822,79380,219483
12/19/1990,83.972,83.982,83.882,83.902,106263,220263
12/20/1990,83.872,83.922,83.852,83.872,63914,218843
12/21/1990,83.842,83.872,83.772,83.792,56651,219565
12/24/1990,83.762,83.762,83.702,83.732,24904,217401
12/26/1990,83.712,83.832,83.712,83.822,28228,217976
12/27/1990,83.852,83.922,83.842,83.872,50590,215487
12/28/1990,83.902,83.942,83.842,83.872,35176,214376
12/31/1990,83.862,83.912,83.852,83.902,19930,215838
01/02/1991,83.912,83.962,83.902,83.942,50635,215942
01/03/1991,83.962,83.992,83.942,83.942,66714,217863
01/04/1991,83.942,83.952,83.792,83.822,118268,223416
01/07/1991,83.752,83.762,83.722,83.732,67212,221063
01/08/1991,83.732,83.902,83.712,83.832,133875,226164
01/09/1991,83.882,83.942,83.722,83.732,148080,215527
01/10/1991,83.782,83.882,83.782,83.842,74574,211797
01/11/1991,83.862,83.882,83.792,83.832,61192,209313
01/14/1991,83.722,83.772,83.672,83.742,64302,207063
01/15/1991,83.732,83.762,83.712,83.732,44489,203590
01/16/1991,83.692,83.692,83.622,83.652,66866,201149
01/17/1991,83.852,83.852,83.762,83.782,88883,203680
01/18/1991,83.762,83.882,83.762,83.872,81271,201731
01/21/1991,83.892,83.942,83.882,83.922,33547,200541
01/22/1991,83.962,83.972,83.882,83.912,92874,205967
01/23/1991,83.882,83.982,83.882,83.972,78581,206880
01/24/1991,84.052,84.062,84.012,84.012,77054,208809
01/25/1991,84.032,84.032,83.932,83.942,84412,213931
01/28/1991,83.942,83.962,83.912,83.932,42947,215003
01/29/1991,83.952,84.002,83.922,83.992,63949,213360
01/30/1991,84.002,84.032,83.972,84.012,53217,209652
01/31/1991,83.992,84.062,83.992,84.042,56826,211255
02/01/1991,84.052,84.392,84.042,84.332,183446,222182
02/04/1991,84.402,84.412,84.362,84.382,82822,212574
02/05/1991,84.402,84.412,84.362,84.382,56494,210988
02/06/1991,84.372,84.382,84.352,84.382,38567,208721
02/07/1991,84.392,84.422,84.362,84.372,49056,209336
02/08/1991,84.382,84.432,84.352,84.412,43249,205774
02/11/1991,84.442,84.452,84.422,84.422,30106,204209
02/12/1991,84.422,84.442,84.402,84.432,32521,202515
02/13/1991,84.462,84.472,84.432,84.452,37673,198183
02/14/1991,84.452,84.472,84.452,84.462,19768,196064
02/15/1991,84.442,84.452,84.352,84.432,34752,194294
02/19/1991,84.422,84.422,84.312,84.342,39461,190727
02/20/1991,84.332,84.412,84.292,84.362,50154,188238
02/21/1991,84.362,84.402,84.352,84.362,31182,184010
02/22/1991,84.332,84.342,84.272,84.302,30581,178113
02/25/1991,84.172,84.262,84.172,84.252,57010,209392
02/26/1991,84.262,84.262,84.192,84.222,84132,213601
02/27/1991,84.202,84.232,84.192,84.222,61857,216762
02/28/1991,84.242,84.262,84.192,84.202,68942,221795
03/01/1991,84.102,84.152,84.012,84.042,161510,226697
03/04/1991,84.072,84.092,84.052,84.052,61727,223555
03/05/1991,84.122,84.142,84.112,84.122,64503,226764
03/06/1991,84.152,84.182,84.062,84.082,127008,234474
03/07/1991,84.092,84.172,84.092,84.162,88286,234164
03/08/1991,84.202,84.362,84.162,84.312,221756,249158
03/11/1991,84.342,84.382,84.332,84.372,100453,247661
03/12/1991,84.382,84.392,84.302,84.332,75901,243121
03/13/1991,84.332,84.412,84.302,84.402,119211,248933
03/14/1991,84.422,84.482,84.392,84.472,108208,254592
03/15/1991,84.492,84.492,84.372,84.382,135009,257324
03/18/1991,84.352,84.372,84.262,84.292,105891,264541
03/19/1991,84.302,84.302,84.102,84.152,176636,272472
03/20/1991,84.162,84.252,84.152,84.222,101967,273172
03/21/1991,84.272,84.342,84.262,84.302,122155,269327
03/22/1991,84.312,84.322,84.272,84.312,46714,263869
03/25/1991,84.312,84.362,84.292,84.322,56057,263982
03/26/1991,84.332,84.342,84.242,84.332,87431,264917
03/27/1991,84.352,84.422,84.332,84.412,76800,262487
03/28/1991,84.392,84.452,84.382,84.422,57307,258869
04/01/1991,84.372,84.472,84.372,84.432,43696,258682
04/02/1991,84.422,84.492,84.422,84.482,55056,259121
04/03/1991,84.482,84.502,84.442,84.462,58712,255714
04/04/1991,84.432,84.532,84.432,84.502,97582,262357
04/05/1991,84.512,84.622,84.492,84.572,126625,269209
04/08/1991,84.602,84.622,84.592,84.612,49273,266247
04/09/1991,84.612,84.622,84.582,84.612,46429,265566
04/10/1991,84.602,84.602,84.572,84.592,39499,269473
04/11/1991,84.602,84.692,84.572,84.652,99306,276222
04/12/1991,84.672,84.762,84.672,84.732,108675,280026
04/15/1991,84.752,84.762,84.612,84.632,123899,281957
04/16/1991,84.632,84.652,84.592,84.622,86775,276338
04/17/1991,84.642,84.682,84.642,84.672,55132,277561
04/18/1991,84.612,84.612,84.522,84.552,113661,280133
04/19/1991,84.532,84.612,84.502,84.582,97314,273400
04/22/1991,84.562,84.592,84.552,84.582,51423,268794
04/23/1991,84.562,84.642,84.552,84.622,76720,271017
04/24/1991,84.622,84.682,84.612,84.662,62197,267739
04/25/1991,84.662,84.702,84.652,84.672,60462,264780
04/26/1991,84.672,84.692,84.622,84.672,60574,264112
04/29/1991,84.702,84.722,84.672,84.682,38919,265292
04/30/1991,84.692,84.882,84.672,84.862,127234,266657
05/01/1991,84.872,84.892,84.842,84.862,76375,261621
05/02/1991,84.852,84.872,84.842,84.862,51228,249484
05/03/1991,84.872,84.882,84.802,84.842,63412,247700
05/06/1991,84.812,84.842,84.812,84.832,17724,243737
05/07/1991,84.842,84.852,84.802,84.822,16389,242749
05/08/1991,84.812,84.832,84.792,84.822,22034,241874
05/09/1991,84.822,84.832,84.802,84.822,35474,241883
05/10/1991,84.842,84.852,84.802,84.812,30495,241136
05/13/1991,84.812,84.842,84.812,84.832,22479,236235
05/14/1991,84.832,84.842,84.802,84.822,25108,229496
05/15/1991,84.842,84.842,84.822,84.832,14521,226080
05/16/1991,84.832,84.842,84.832,84.832,10318,223504
05/17/1991,84.822,84.832,84.812,84.832,12915,223690
05/20/1991,84.832,84.842,84.822,84.832,12079,224079
05/21/1991,84.832,84.862,84.832,84.852,16046,223165
05/22/1991,84.852,84.882,84.852,84.872,16332,217461
05/23/1991,84.882,84.902,84.852,84.882,66106,213993
05/24/1991,84.882,84.892,84.862,84.882,31658,215462
05/28/1991,84.892,84.902,84.882,84.882,25605,214413
05/29/1991,84.892,84.902,84.882,84.882,28818,214410
05/30/1991,84.892,84.912,84.882,84.902,40246,215681
05/31/1991,84.912,84.922,84.772,84.802,115487,230818
06/03/1991,84.782,84.792,84.702,84.712,113800,231334
06/04/1991,84.712,84.732,84.692,84.712,64850,235391
06/05/1991,84.662,84.692,84.642,84.672,64224,235740
06/06/1991,84.692,84.702,84.642,84.672,67719,236671
06/07/1991,84.652,84.652,84.532,84.582,135053,240200
06/10/1991,84.592,84.612,84.572,84.582,57746,238323
06/11/1991,84.562,84.592,84.542,84.582,42691,234323
06/12/1991,84.572,84.572,84.512,84.522,75930,237108
06/13/1991,84.472,84.592,84.432,84.552,143550,244982
06/14/1991,84.582,84.642,84.562,84.622,103373,251675
06/17/1991,84.632,84.642,84.592,84.602,64542,264896
06/18/1991,84.572,84.642,84.552,84.602,81832,261427
06/19/1991,84.592,84.632,84.582,84.622,53752,258254
06/20/1991,84.662,84.702,84.652,84.672,86744,255404
06/21/1991,84.692,84.692,84.642,84.662,45843,257766
06/24/1991,84.642,84.642,84.602,84.632,42266,258294
06/25/1991,84.602,84.622,84.572,84.622,55136,256754
06/26/1991,84.622,84.642,84.612,84.632,46716,258734
06/27/1991,84.622,84.672,84.612,84.652,65027,260289
06/28/1991,84.682,84.752,84.662,84.742,87462,258646
07/01/1991,84.752,84.772,84.662,84.672,77206,259351
07/02/1991,84.672,84.682,84.642,84.672,47080,254912
07/03/1991,84.682,84.732,84.662,84.702,49917,257077
07/05/1991,84.722,84.732,84.652,84.662,67509,262379
07/08/1991,84.662,84.752,84.652,84.742,58784,259926
07/09/1991,84.742,84.792,84.722,84.742,59876,257961
07/10/1991,84.732,84.772,84.732,84.752,30769,260370
07/11/1991,84.762,84.802,84.732,84.792,57366,256257
07/12/1991,84.802,84.882,84.792,84.852,109292,252332
07/15/1991,84.842,84.872,84.832,84.852,48620,251446
07/16/1991,84.862,84.882,84.842,84.852,40074,247626
07/17/1991,84.852,84.862,84.822,84.842,51698,247260
07/18/1991,84.822,84.882,84.812,84.862,44080,247777
07/19/1991,84.882,84.932,84.882,84.912,58957,248487
07/22/1991,84.912,84.922,84.902,84.912,19159,246235
07/23/1991,84.912,84.912,84.882,84.892,32424,247542
07/24/1991,84.882,84.972,84.872,84.952,78913,242300
07/25/1991,84.942,84.982,84.942,84.952,46506,234446
07/26/1991,84.962,85.012,84.942,84.982,42446,234058
07/29/1991,85.002,85.012,84.992,84.992,30060,234935
07/30/1991,84.982,84.992,84.972,84.992,25760,235906
07/31/1991,85.002,85.052,84.982,85.012,52174,233597
08/01/1991,85.032,85.042,84.972,84.992,47452,234058
08/02/1991,85.012,85.212,85.012,85.172,106405,229045
08/05/1991,85.182,85.202,85.172,85.172,27377,225675
08/06/1991,85.172,85.342,85.152,85.312,79341,222275
08/07/1991,85.322,85.382,85.322,85.362,58528,220618
08/08/1991,85.392,85.412,85.372,85.382,39226,213683
08/09/1991,85.352,85.422,85.352,85.392,41625,212935
08/12/1991,85.382,85.402,85.372,85.382,14929,211515
08/13/1991,85.392,85.392,85.352,85.382,27871,208579
08/14/1991,85.402,85.452,85.392,85.442,44301,209098
08/15/1991,85.432,85.482,85.412,85.422,43871,208274
08/16/1991,85.442,85.462,85.432,85.452,26588,205698
08/19/1991,85.632,85.632,85.472,85.512,49139,204535
08/20/1991,85.522,85.552,85.502,85.542,25527,202546
08/21/1991,85.492,85.522,85.452,85.482,30223,199546
08/22/1991,85.492,85.502,85.462,85.482,20910,199039
08/23/1991,85.592,85.602,85.342,85.372,142823,232939
08/26/1991,85.382,85.392,85.352,85.362,43521,228633
08/27/1991,85.372,85.452,85.362,85.442,51972,229278
08/28/1991,85.442,85.602,85.442,85.592,107289,234586
08/29/1991,85.582,85.662,85.582,85.622,94368,236211
08/30/1991,85.572,85.572,85.462,85.482,104762,240947
09/03/1991,85.492,85.522,85.452,85.502,74538,244988
09/04/1991,85.532,85.552,85.492,85.512,45838,252355
09/05/1991,85.532,85.542,85.492,85.512,65732,247649
09/06/1991,85.442,85.612,85.412,85.592,132905,256512
09/09/1991,85.632,85.682,85.622,85.662,72759,255495
09/10/1991,85.702,85.712,85.642,85.692,88131,264292
09/11/1991,85.682,85.692,85.622,85.652,66717,263859
09/12/1991,85.652,85.732,85.632,85.712,92632,270649
09/13/1991,85.782,85.822,85.672,85.702,169529,287776
09/16/1991,85.712,85.722,85.682,85.692,58636,298525
09/17/1991,85.662,85.682,85.642,85.682,64350,295927
09/18/1991,85.682,85.702,85.652,85.662,46867,296179
09/19/1991,85.632,85.662,85.612,85.632,61474,292144
09/20/1991,85.662,85.702,85.662,85.672,55512,292384
09/23/1991,85.682,85.732,85.672,85.712,43969,290720
09/24/1991,85.742,85.762,85.722,85.742,68132,283223
09/25/1991,85.752,85.762,85.682,85.742,68699,279702
09/26/1991,85.752,85.822,85.752,85.812,76842,275848
09/27/1991,85.812,85.852,85.812,85.842,52152,269875
09/30/1991,85.862,85.872,85.832,85.852,38822,268290
10/01/1991,85.872,85.882,85.822,85.832,69242,267587
10/02/1991,85.842,85.852,85.822,85.832,52380,272566
10/03/1991,85.862,85.882,85.862,85.872,47145,271290
10/04/1991,85.932,85.972,85.892,85.962,93032,273054
10/07/1991,85.972,85.992,85.962,85.962,36262,272279
10/08/1991,85.962,85.982,85.942,85.962,37855,274395
10/09/1991,85.932,85.972,85.922,85.932,54428,273178
10/10/1991,85.922,85.952,85.902,85.932,62891,270779
10/11/1991,85.952,86.012,85.942,85.992,67396,272306
10/14/1991,86.022,86.022,86.002,86.012,16703,269905
10/15/1991,86.032,86.042,86.002,86.022,29805,266317
10/16/1991,86.042,86.052,86.042,86.042,19071,264211
10/17/1991,86.062,86.062,85.962,85.972,79123,267092
10/18/1991,85.942,86.012,85.942,85.982,48785,267726
10/21/1991,85.992,86.002,85.932,85.942,43021,264544
10/22/1991,85.922,85.962,85.892,85.942,62450,262924
10/23/1991,85.942,85.972,85.932,85.952,34917,259470
10/24/1991,85.952,86.052,85.952,86.042,69484,261101
10/25/1991,86.032,86.052,86.012,86.032,38266,259123
10/28/1991,86.002,86.092,85.992,86.082,38326,259052
10/29/1991,86.102,86.202,86.092,86.182,87068,259248
10/30/1991,86.192,86.252,86.192,86.232,69197,256930
10/31/1991,86.262,86.272,86.232,86.252,42807,258117
11/01/1991,86.272,86.352,86.212,86.322,66272,254479
11/04/1991,86.322,86.332,86.302,86.322,27039,249977
11/05/1991,86.342,86.352,86.282,86.302,34691,246434
11/06/1991,86.302,86.432,86.302,86.412,57597,250042
11/07/1991,86.432,86.432,86.402,86.412,29397,246808
11/08/1991,86.432,86.442,86.372,86.382,31371,244393
11/11/1991,86.392,86.392,86.382,86.382,6396,242966
11/12/1991,86.402,86.412,86.352,86.372,30061,242049
11/13/1991,86.352,86.362,86.252,86.302,78166,243038
11/14/1991,86.312,86.372,86.312,86.342,47508,237300
11/15/1991,86.352,86.382,86.332,86.362,44125,229243
11/18/1991,86.392,86.432,86.382,86.382,34415,224788
11/19/1991,86.402,86.482,86.382,86.452,47907,222762
11/20/1991,86.442,86.472,86.392,86.462,35541,222056
11/21/1991,86.452,86.542,86.452,86.522,39294,217822
11/22/1991,86.522,86.552,86.512,86.522,28672,214383
11/25/1991,86.542,86.552,86.532,86.542,33484,268350
11/26/1991,86.552,86.602,86.542,86.582,58147,263616
11/27/1991,86.592,86.602,86.502,86.582,64236,263387
11/29/1991,86.592,86.612,86.592,86.602,20901,261920
12/02/1991,86.642,86.672,86.622,86.642,57812,264065
12/03/1991,86.652,86.712,86.612,86.702,88799,262539
12/04/1991,86.702,86.762,86.682,86.752,81237,260071
12/05/1991,86.782,86.792,86.712,86.722,85305,259248
12/06/1991,86.732,86.852,86.662,86.812,137427,264986
12/09/1991,86.872,86.952,86.872,86.942,69835,273383
12/10/1991,86.972,86.992,86.882,86.892,111548,271299
12/11/1991,86.932,86.942,86.892,86.902,72295,268694
12/12/1991,86.932,86.942,86.882,86.912,59049,271850
12/13/1991,86.922,86.932,86.862,86.882,79445,281820
12/16/1991,86.902,86.922,86.882,86.902,69295,288459
12/17/1991,86.922,86.972,86.892,86.962,99278,291577
12/18/1991,86.972,86.982,86.882,86.902,96282,287595
12/19/1991,86.912,86.962,86.902,86.952,62045,279906
12/20/1991,86.942,87.342,86.942,87.222,124777,283283
12/23/1991,87.212,87.262,87.212,87.242,49773,281797
12/24/1991,87.242,87.272,87.212,87.222,35197,281504
12/26/1991,87.232,87.242,87.222,87.222,11592,279539
12/27/1991,87.232,87.252,87.232,87.232,17171,281729
12/30/1991,87.262,87.272,87.252,87.262,27220,278251
12/31/1991,87.292,87.322,87.272,87.292,34972,277879
01/02/1992,87.332,87.332,87.252,87.272,63185,279385
01/03/1992,87.282,87.282,87.232,87.242,48454,278052
01/06/1992,87.262,87.292,87.262,87.282,47786,277902
01/07/1992,87.312,87.362,87.302,87.352,66689,282395
01/08/1992,87.372,87.392,87.342,87.352,58135,284941
01/09/1992,87.382,87.402,87.162,87.272,164831,291290
01/10/1992,87.272,87.312,87.152,87.262,216364,301425
01/13/1992,87.232,87.242,87.182,87.222,117847,289724
01/14/1992,87.162,87.222,87.082,87.162,155248,281481
01/15/1992,87.102,87.132,87.052,87.082,140195,274791
01/16/1992,87.042,87.112,87.032,87.072,101612,268142
01/17/1992,87.142,87.172,87.112,87.132,78388,272148
01/20/1992,87.152,87.202,87.142,87.192,22408,269802
01/21/1992,87.182,87.202,87.172,87.192,44248,267775
01/22/1992,87.212,87.212,87.152,87.192,54002,268352
01/23/1992,87.172,87.182,87.112,87.122,52115,270461
01/24/1992,87.072,87.132,87.072,87.092,61099,269009
01/27/1992,87.112,87.122,87.062,87.082,34807,266053
01/28/1992,87.102,87.182,87.092,87.162,75755,265182
01/29/1992,87.222,87.242,87.072,87.092,127383,261426
01/30/1992,87.122,87.172,87.082,87.102,94394,253008
01/31/1992,87.112,87.162,87.102,87.152,43639,253004
02/03/1992,87.152,87.162,87.112,87.142,37579,249922
02/04/1992,87.162,87.182,87.132,87.172,42805,247239
02/05/1992,87.202,87.222,87.172,87.212,38220,245935
02/06/1992,87.232,87.252,87.202,87.212,40577,243754
02/07/1992,87.202,87.352,87.192,87.322,89659,245788
02/10/1992,87.352,87.372,87.332,87.332,40780,242437
02/11/1992,87.342,87.352,87.262,87.302,50363,238155
02/12/1992,87.292,87.302,87.262,87.272,30717,228989
02/13/1992,87.292,87.292,87.142,87.182,72820,222630
02/14/1992,87.122,87.162,87.112,87.162,50638,220493
02/18/1992,87.182,87.222,87.132,87.152,39713,217569
02/19/1992,87.102,87.142,87.092,87.122,36833,214584
02/20/1992,87.122,87.132,87.082,87.092,26912,211458
02/21/1992,87.042,87.052,86.962,86.982,59363,203231
02/24/1992,86.952,87.022,86.942,86.982,83097,251144
02/25/1992,87.012,87.152,87.002,87.052,148905,249694
02/26/1992,87.052,87.172,87.012,87.162,120907,247965
02/27/1992,87.162,87.222,87.152,87.192,99239,246930
02/28/1992,87.202,87.252,87.192,87.232,82075,248656
03/02/1992,87.242,87.272,87.002,87.012,158873,251555
03/03/1992,86.982,87.052,86.942,87.042,169441,262492
03/04/1992,87.052,87.052,86.972,87.032,106863,267535
03/05/1992,87.012,87.012,86.912,86.922,123563,275999
03/06/1992,86.932,87.022,86.822,87.002,246309,286852
03/09/1992,87.012,87.042,87.002,87.032,58525,282126
03/10/1992,87.042,87.052,86.992,87.012,62117,279880
03/11/1992,86.982,86.992,86.922,86.952,95454,285067
03/12/1992,86.902,86.922,86.832,86.842,153357,289861
03/13/1992,86.782,86.902,86.742,86.772,198078,297715
03/16/1992,86.782,86.822,86.772,86.782,96142,301547
03/17/1992,86.792,86.882,86.732,86.872,145839,312064
03/18/1992,86.872,86.892,86.832,86.882,91481,308617
03/19/1992,86.872,86.942,86.872,86.912,88398,305793
03/20/1992,86.932,86.942,86.822,86.832,90201,303772
03/23/1992,86.842,86.902,86.822,86.882,55917,303176
03/24/1992,86.892,87.012,86.892,87.002,100933,302868
03/25/1992,86.982,87.082,86.962,87.052,136937,300850
03/26/1992,87.082,87.092,87.002,87.012,96217,298259
03/27/1992,87.002,87.082,86.982,87.072,80904,297566
03/30/1992,87.092,87.122,87.062,87.092,59329,296585
03/31/1992,87.102,87.142,87.052,87.112,71330,297718
04/01/1992,87.122,87.172,87.092,87.152,84469,294173
04/02/1992,87.152,87.162,87.112,87.132,59444,290893
04/03/1992,87.182,87.282,87.172,87.272,137208,301354
04/06/1992,87.272,87.302,87.252,87.262,60345,289884
04/07/1992,87.262,87.342,87.232,87.332,73062,292096
04/08/1992,87.372,87.402,87.332,87.332,76897,292200
04/09/1992,87.352,87.602,87.322,87.572,146586,306287
04/10/1992,87.542,87.592,87.512,87.542,132797,304589
04/13/1992,87.552,87.572,87.522,87.552,35357,304623
04/14/1992,87.562,87.572,87.532,87.542,44303,298865
04/15/1992,87.532,87.532,87.492,87.512,67062,297154
04/16/1992,87.492,87.502,87.442,87.452,68190,292741
04/20/1992,87.412,87.442,87.392,87.422,40754,287613
04/21/1992,87.442,87.462,87.422,87.432,35446,284907
04/22/1992,87.432,87.492,87.422,87.442,37515,283616
04/23/1992,87.442,87.472,87.352,87.462,65713,280963
04/24/1992,87.492,87.522,87.482,87.512,43905,281578
04/27/1992,87.502,87.512,87.462,87.472,24006,277702
04/28/1992,87.422,87.512,87.402,87.502,66110,268724
04/29/1992,87.512,87.522,87.502,87.502,28107,267122
04/30/1992,87.482,87.502,87.452,87.492,27537,269942
05/01/1992,87.512,87.622,87.502,87.592,48666,271633
05/04/1992,87.592,87.602,87.562,87.582,16518,269331
05/05/1992,87.592,87.622,87.582,87.612,30476,266225
05/06/1992,87.622,87.642,87.612,87.622,29457,264540
05/07/1992,87.632,87.642,87.572,87.582,40422,263805
05/08/1992,87.692,87.692,87.572,87.622,69333,263236
05/11/1992,87.632,87.662,87.622,87.642,28970,255656
05/12/1992,87.672,87.732,87.652,87.692,43052,255999
05/13/1992,87.702,87.752,87.642,87.722,63289,250447
05/14/1992,87.702,87.742,87.692,87.712,39641,247013
05/15/1992,87.692,87.712,87.682,87.712,28181,246187
05/18/1992,87.722,87.732,87.702,87.712,21427,244542
05/19/1992,87.702,87.792,87.702,87.782,51214,237430
05/20/1992,87.802,87.812,87.712,87.732,42890,234474
05/21/1992,87.652,87.682,87.612,87.622,65770,234019
05/22/1992,87.642,87.672,87.632,87.642,24521,235121
05/26/1992,87.722,87.722,87.582,87.592,119213,303718
05/27/1992,87.592,87.682,87.572,87.672,106365,303415
05/28/1992,87.672,87.722,87.652,87.712,60814,296647
05/29/1992,87.732,87.772,87.692,87.722,84636,299614
06/01/1992,87.702,87.702,87.602,87.642,106388,310571
06/02/1992,87.662,87.682,87.622,87.672,95279,307670
06/03/1992,87.682,87.722,87.642,87.712,69691,305832
06/04/1992,87.692,87.702,87.662,87.682,48121,305143
06/05/1992,87.682,87.792,87.662,87.732,151728,301311
06/08/1992,87.742,87.762,87.722,87.752,52805,299817
06/09/1992,87.762,87.782,87.752,87.752,53364,304317
06/10/1992,87.752,87.762,87.722,87.752,46645,307075
06/11/1992,87.732,87.792,87.712,87.782,81556,305450
06/12/1992,87.792,87.872,87.782,87.832,96051,308217
06/15/1992,87.832,87.862,87.832,87.842,71571,319312
06/16/1992,87.852,87.892,87.802,87.882,83433,321154
06/17/1992,87.892,87.902,87.852,87.882,67446,317438
06/18/1992,87.882,87.942,87.872,87.912,82531,314644
06/19/1992,87.892,87.922,87.832,87.862,75746,319755
06/22/1992,87.862,87.912,87.852,87.892,47690,309069
06/23/1992,87.862,87.882,87.852,87.872,38553,307407
06/24/1992,87.902,87.982,87.902,87.972,70874,304599
06/25/1992,87.982,88.032,87.962,88.012,74376,297415
06/26/1992,88.042,88.052,88.002,88.022,43806,296382
06/29/1992,88.052,88.102,88.042,88.082,48584,296789
06/30/1992,88.092,88.092,88.052,88.082,57116,288807
07/01/1992,88.072,88.132,88.042,88.112,74928,294188
07/02/1992,88.112,88.422,88.102,88.382,183487,305715
07/06/1992,88.382,88.422,88.372,88.402,75909,300425
07/07/1992,88.432,88.462,88.412,88.432,64213,297516
07/08/1992,88.482,88.482,88.392,88.422,67281,300715
07/09/1992,88.412,88.472,88.402,88.462,55619,297491
07/10/1992,88.472,88.502,88.462,88.472,50110,298033
07/13/1992,88.462,88.482,88.442,88.472,36971,299954
07/14/1992,88.452,88.502,88.452,88.492,41813,294505
07/15/1992,88.502,88.562,88.502,88.552,46048,295726
07/16/1992,88.542,88.562,88.502,88.552,54504,294139
07/17/1992,88.532,88.562,88.512,88.542,32531,292358
07/20/1992,88.532,88.582,88.522,88.542,38582,292267
07/21/1992,88.522,88.562,88.502,88.542,33312,292870
07/22/1992,88.552,88.552,88.522,88.542,26917,293005
07/23/1992,88.522,88.552,88.522,88.542,45824,293830
07/24/1992,88.542,88.552,88.512,88.542,39049,291824
07/27/1992,88.532,88.542,88.522,88.522,18774,290819
07/28/1992,88.532,88.552,88.512,88.542,34115,289108
07/29/1992,88.542,88.562,88.522,88.532,29118,289988
07/30/1992,88.522,88.532,88.492,88.512,43311,288900
07/31/1992,88.522,88.532,88.482,88.492,34841,286482
08/03/1992,88.502,88.552,88.492,88.542,33004,280966
08/04/1992,88.542,88.562,88.532,88.552,24087,274661
08/05/1992,88.562,88.572,88.542,88.552,25673,275133
08/06/1992,88.562,88.572,88.552,88.562,22966,272279
08/07/1992,88.552,88.632,88.552,88.612,53583,276498
08/10/1992,88.642,88.662,88.622,88.622,31138,275847
08/11/1992,88.642,88.642,88.602,88.612,26332,274241
08/12/1992,88.622,88.632,88.602,88.612,19356,271469
08/13/1992,88.622,88.642,88.602,88.612,25358,268493
08/14/1992,88.602,88.642,88.602,88.632,20790,267952
08/17/1992,88.632,88.642,88.612,88.632,15824,265913
08/18/1992,88.642,88.692,88.642,88.662,27118,262381
08/19/1992,88.662,88.672,88.642,88.662,19247,263174
08/20/1992,88.662,88.672,88.642,88.652,16305,261528
08/21/1992,88.632,88.642,88.602,88.622,26818,262581
08/24/1992,88.612,88.612,88.542,88.552,93649,313440
08/25/1992,88.512,88.602,88.502,88.542,111744,312948
08/26/1992,88.532,88.612,88.532,88.602,77697,313397
08/27/1992,88.652,88.652,88.572,88.602,61259,312128
08/28/1992,88.612,88.632,88.592,88.612,35165,312919
08/31/1992,88.582,88.632,88.582,88.622,26546,313837
09/01/1992,88.612,88.672,88.602,88.662,60691,318180
09/02/1992,88.662,88.702,88.662,88.682,51454,322807
09/03/1992,88.682,88.712,88.652,88.692,60956,326781
09/04/1992,88.752,89.052,88.722,88.982,175947,339790
09/08/1992,89.012,89.032,89.002,89.022,57122,346602
09/09/1992,89.012,89.022,88.982,88.992,49020,346640
09/10/1992,88.992,89.012,88.952,89.002,55240,346584
09/11/1992,88.992,89.022,88.972,89.002,70947,354161
09/14/1992,89.092,89.112,89.072,89.082,105045,380399
09/15/1992,89.082,89.102,89.022,89.052,116015,383366
09/16/1992,89.022,89.132,88.982,89.082,177082,383798
09/17/1992,89.082,89.112,89.072,89.082,72712,379777
09/18/1992,89.072,89.102,89.032,89.092,57514,377623
09/21/1992,89.062,89.082,89.042,89.062,42710,377363
09/22/1992,89.012,89.042,88.972,89.022,79755,380169
09/23/1992,88.962,89.012,88.952,88.972,72185,368493
09/24/1992,88.982,89.032,88.972,89.022,76243,374573
09/25/1992,89.032,89.132,89.012,89.122,105126,376581
09/28/1992,89.132,89.142,89.112,89.122,45565,374830
09/29/1992,89.132,89.132,89.102,89.112,49819,372794
09/30/1992,89.122,89.142,89.102,89.112,53653,374988
10/01/1992,89.132,89.262,89.132,89.242,104761,374689
10/02/1992,89.242,89.252,88.952,89.162,152879,375787
10/05/1992,89.162,89.262,89.152,89.172,119813,373301
10/06/1992,89.192,89.192,89.102,89.112,93516,373687
10/07/1992,89.092,89.092,89.002,89.012,121767,371729
10/08/1992,89.052,89.102,89.012,89.072,112588,371757
10/09/1992,88.962,89.002,88.902,88.922,165132,370653
10/12/1992,88.972,88.972,88.932,88.942,36014,362837
10/13/1992,88.922,88.952,88.902,88.922,80335,358096
10/14/1992,88.822,88.892,88.802,88.852,105983,351045
10/15/1992,88.892,88.962,88.852,88.862,96700,348716
10/16/1992,88.862,88.882,88.832,88.862,71720,353265
10/19/1992,88.812,88.812,88.732,88.752,74992,346291
10/20/1992,88.632,88.692,88.552,88.562,144721,341711
10/21/1992,88.612,88.702,88.602,88.692,120859,334323
10/22/1992,88.712,88.762,88.552,88.692,147415,332839
10/23/1992,88.672,88.682,88.582,88.592,68109,331137
10/26/1992,88.552,88.622,88.542,88.622,54261,329208
10/27/1992,88.612,88.682,88.572,88.662,75271,324900
10/28/1992,88.652,88.682,88.632,88.642,69949,332509
10/29/1992,88.662,88.672,88.622,88.642,53798,332241
10/30/1992,88.682,88.692,88.572,88.582,56978,335592
11/02/1992,88.592,88.592,88.502,88.542,49595,331200
11/03/1992,88.512,88.632,88.502,88.582,62701,325996
11/04/1992,88.642,88.642,88.582,88.592,44542,320936
11/05/1992,88.602,88.642,88.582,88.632,42113,317712
11/06/1992,88.622,88.742,88.522,88.532,77552,315336
11/09/1992,88.512,88.532,88.472,88.482,47750,315273
11/10/1992,88.442,88.512,88.442,88.492,55003,320657
11/11/1992,88.492,88.502,88.482,88.492,13862,316892
11/12/1992,88.512,88.522,88.462,88.492,53973,316153
11/13/1992,88.492,88.492,88.362,88.402,69545,311429
11/16/1992,88.322,88.332,88.212,88.232,83045,314259
11/17/1992,88.232,88.252,88.152,88.202,83549,315945
11/18/1992,88.242,88.352,88.222,88.342,75166,310136
11/19/1992,88.332,88.392,88.282,88.302,74288,303705
11/20/1992,88.262,88.302,88.222,88.262,53872,309145
11/23/1992,88.252,88.292,88.232,88.252,83408,328924
11/24/1992,88.232,88.362,88.192,88.352,137200,329675
11/25/1992,88.332,88.342,88.242,88.262,130231,335211
11/27/1992,88.292,88.292,88.162,88.172,63615,338880
11/30/1992,88.172,88.212,88.132,88.202,117428,337869
12/01/1992,88.202,88.262,88.172,88.212,123115,333841
12/02/1992,88.232,88.292,88.202,88.272,123344,342735
12/03/1992,88.282,88.342,88.272,88.302,118490,339093
12/04/1992,88.332,88.412,88.252,88.402,224018,341972
12/07/1992,88.412,88.472,88.382,88.422,144688,338212
12/08/1992,88.452,88.482,88.422,88.472,93554,335403
12/09/1992,88.482,88.502,88.412,88.462,99401,335294
12/10/1992,88.442,88.462,88.402,88.442,101050,335276
12/11/1992,88.442,88.462,88.342,88.352,127116,339975
12/14/1992,88.352,88.362,88.252,88.262,175591,341011
12/15/1992,88.272,88.362,88.262,88.312,105977,337829
12/16/1992,88.352,88.442,88.342,88.432,102686,333379
12/17/1992,88.442,88.452,88.352,88.382,107368,336177
12/18/1992,88.402,88.452,88.392,88.442,43479,332927
12/21/1992,88.452,88.512,88.442,88.472,68177,330173
12/22/1992,88.452,88.512,88.432,88.492,51608,330924
12/23/1992,88.502,88.522,88.472,88.492,64855,328158
12/24/1992,88.472,88.502,88.462,88.492,21083,327841
12/28/1992,88.482,88.482,88.452,88.472,17238,327838
12/29/1992,88.442,88.492,88.422,88.472,59765,330768
12/30/1992,88.492,88.562,88.492,88.552,70560,331119
12/31/1992,88.552,88.562,88.502,88.522,46851,334459
01/04/1993,88.522,88.612,88.512,88.602,94763,348379
01/05/1993,88.602,88.602,88.552,88.582,89961,347494
01/06/1993,88.562,88.582,88.542,88.572,59855,344136
01/07/1993,88.552,88.562,88.512,88.542,118979,334563
01/08/1993,88.522,88.642,88.502,88.632,171053,328831
01/11/1993,88.622,88.662,88.622,88.642,80862,321261
01/12/1993,88.662,88.682,88.622,88.642,71365,321285
01/13/1993,88.642,88.662,88.622,88.652,45185,322129
01/14/1993,88.652,88.712,88.632,88.692,83326,321811
01/15/1993,88.712,88.832,88.702,88.802,145387,326648
01/18/1993,88.792,88.802,88.782,88.802,32293,322341
01/19/1993,88.792,88.812,88.752,88.762,67825,325417
01/20/1993,88.742,88.772,88.722,88.742,53596,325832
01/21/1993,88.732,88.772,88.722,88.762,53405,325292
01/22/1993,88.802,88.822,88.772,88.812,55702,325024
01/25/1993,88.832,88.842,88.802,88.822,45532,326045
01/26/1993,88.822,88.842,88.782,88.792,69556,322764
01/27/1993,88.782,88.842,88.772,88.832,63312,318727
01/28/1993,88.842,88.862,88.812,88.852,71431,314186
01/29/1993,88.872,88.882,88.812,88.852,72486,308832
02/01/1993,88.852,88.862,88.822,88.842,27335,308522
02/02/1993,88.792,88.822,88.792,88.802,38943,304068
02/03/1993,88.782,88.812,88.782,88.802,30867,300557
02/04/1993,88.822,88.852,88.812,88.832,46371,297607
02/05/1993,88.842,88.882,88.812,88.872,66999,296748
02/08/1993,88.862,88.862,88.832,88.842,29311,292685
02/09/1993,88.832,88.852,88.822,88.832,28994,286731
02/10/1993,88.832,88.842,88.802,88.812,29160,283324
02/11/1993,88.812,88.862,88.792,88.842,28840,282454
02/12/1993,88.852,88.872,88.822,88.842,28864,278563
02/16/1993,88.852,88.882,88.842,88.842,31144,282018
02/17/1993,88.852,88.882,88.852,88.872,26245,276731
02/18/1993,88.922,88.952,88.902,88.932,55174,276274
02/19/1993,88.922,88.952,88.912,88.932,40802,270620
02/22/1993,88.922,88.932,88.912,88.932,21858,270137
02/23/1993,88.922,88.982,88.892,88.962,80692,289728
02/24/1993,88.972,88.972,88.902,88.922,64572,293343
02/25/1993,88.922,88.962,88.892,88.922,69378,293490
02/26/1993,88.902,88.952,88.882,88.932,56147,296050
03/01/1993,88.932,88.972,88.922,88.952,47989,291991
03/02/1993,88.942,88.962,88.922,88.952,44549,295147
03/03/1993,88.942,88.992,88.942,88.972,47559,297574
03/04/1993,89.002,89.042,88.982,89.012,86185,302238
03/05/1993,89.042,89.072,88.812,88.902,211529,305772
03/08/1993,88.932,88.952,88.862,88.882,106231,312858
03/09/1993,88.842,88.862,88.822,88.842,90798,311927
03/10/1993,88.852,88.872,88.832,88.852,69078,311277
03/11/1993,88.882,88.902,88.862,88.892,60957,308602
03/12/1993,88.882,88.912,88.852,88.882,82334,308046
03/15/1993,88.872,88.902,88.862,88.882,69686,321777
03/16/1993,88.882,88.922,88.882,88.912,52518,326995
03/17/1993,88.912,88.932,88.872,88.922,60054,324178
03/18/1993,88.942,88.972,88.932,88.962,55126,323742
03/19/1993,88.982,88.992,88.932,88.942,47654,324273
03/22/1993,88.942,88.972,88.932,88.962,28830,325040
03/23/1993,88.972,88.992,88.962,88.972,30777,326318
03/24/1993,88.972,88.982,88.952,88.972,28342,324593
03/25/1993,88.962,88.992,88.952,88.982,27850,323907
03/26/1993,88.962,88.962,88.952,88.952,28509,319868
03/29/1993,88.932,88.972,88.922,88.962,24028,316191
03/30/1993,88.972,88.982,88.962,88.972,28553,313826
03/31/1993,88.982,88.982,88.952,88.962,26647,310025
04/01/1993,88.972,88.982,88.952,88.962,27107,306014
04/02/1993,88.972,89.022,88.962,88.972,41242,307890
04/05/1993,88.962,88.982,88.962,88.972,17267,308472
04/06/1993,88.972,88.982,88.962,88.972,15295,308313
04/07/1993,88.972,88.982,88.972,88.982,17937,306297
04/08/1993,88.982,89.032,88.972,89.012,36137,305016
04/12/1993,89.042,89.052,89.022,89.032,24333,305988
04/13/1993,89.042,89.062,89.032,89.042,36981,305544
04/14/1993,89.052,89.062,89.052,89.052,16694,303451
04/15/1993,89.052,89.062,89.042,89.052,28811,298781
04/16/1993,89.042,89.062,89.042,89.062,30083,293462
04/19/1993,89.052,89.052,89.042,89.052,14211,293390
04/20/1993,89.052,89.062,89.042,89.052,13649,292374
04/21/1993,89.052,89.072,89.052,89.062,19514,293368
04/22/1993,89.062,89.072,89.052,89.062,27170,291777
04/23/1993,89.072,89.092,89.062,89.072,35228,288666
04/26/1993,89.072,89.082,89.062,89.072,15153,287764
04/27/1993,89.062,89.062,89.042,89.052,20640,287870
04/28/1993,89.042,89.052,89.042,89.052,17799,287264
04/29/1993,89.052,89.082,89.052,89.072,26389,285507
04/30/1993,89.082,89.082,89.072,89.072,19400,282751
05/03/1993,89.072,89.112,89.072,89.102,23508,280791
05/04/1993,89.102,89.122,89.092,89.102,25372,269472
05/05/1993,89.112,89.112,89.092,89.102,23657,280567
05/06/1993,89.102,89.102,89.092,89.102,23373,284378
05/07/1993,89.112,89.122,89.102,89.112,26724,285989
05/10/1993,89.102,89.112,89.102,89.112,11571,284814
05/11/1993,89.112,89.112,89.102,89.112,9979,283204
05/12/1993,89.112,89.112,89.082,89.102,20330,280203
05/13/1993,89.102,89.102,89.032,89.032,82264,273123
05/14/1993,89.032,89.032,88.992,89.012,62551,269257
05/17/1993,88.982,89.002,88.972,88.982,41173,260547
05/18/1993,88.992,89.012,88.972,88.972,39075,256862
05/19/1993,88.982,89.012,88.962,89.002,36926,250560
05/20/1993,89.002,89.022,88.992,89.002,23403,243507
05/21/1993,88.982,88.992,88.962,88.972,27042,239662
05/24/1993,88.912,88.962,88.912,88.932,54240,267494
05/25/1993,88.952,88.992,88.942,88.942,50626,270264
05/26/1993,88.942,88.982,88.932,88.972,42414,272755
05/27/1993,89.002,89.032,88.872,88.882,84444,272467
05/28/1993,88.882,88.932,88.872,88.872,51153,277595
06/01/1993,88.912,88.962,88.902,88.952,37905,278489
06/02/1993,88.952,88.982,88.912,88.932,46755,279240
06/03/1993,88.942,88.972,88.932,88.962,37057,283552
06/04/1993,88.962,88.972,88.772,88.792,97460,289420
06/07/1993,88.802,88.822,88.802,88.802,37519,293994
06/08/1993,88.822,88.832,88.792,88.792,36645,294093
06/09/1993,88.802,88.822,88.782,88.812,29112,296084
06/10/1993,88.812,88.832,88.802,88.812,35838,298272
06/11/1993,88.822,88.972,88.792,88.962,98310,300197
06/14/1993,88.942,88.992,88.942,88.982,80242,303182
06/15/1993,88.972,89.052,88.942,89.022,101157,311588
06/16/1993,89.012,89.042,88.982,89.022,51206,309468
06/17/1993,89.022,89.042,89.022,89.022,30976,307552
06/18/1993,89.012,89.012,88.962,88.982,34568,305064
06/21/1993,88.972,89.002,88.972,88.982,23420,302622
06/22/1993,88.992,89.002,88.982,88.992,28082,299119
06/23/1993,88.902,88.982,88.902,88.952,65761,299832
06/24/1993,88.952,89.012,88.952,88.972,44980,305053
06/25/1993,88.982,89.012,88.982,89.002,35927,303936
06/28/1993,89.022,89.042,89.012,89.032,35838,303483
06/29/1993,89.032,89.072,89.032,89.052,51282,303069
06/30/1993,89.052,89.062,89.032,89.052,21845,301088
07/01/1993,89.062,89.102,89.052,89.082,40794,303164
07/02/1993,89.092,89.162,89.072,89.122,56413,302710
07/06/1993,89.142,89.152,89.072,89.072,38221,301128
07/07/1993,89.062,89.102,89.052,89.082,38623,300791
07/08/1993,89.082,89.112,89.062,89.102,31285,301336
07/09/1993,89.112,89.122,89.092,89.112,23107,302105
07/12/1993,89.112,89.122,89.102,89.112,19942,303282
07/13/1993,89.112,89.112,89.072,89.082,31970,301189
07/14/1993,89.072,89.122,89.062,89.112,36694,305213
07/15/1993,89.122,89.132,89.102,89.112,31568,304588
07/16/1993,89.112,89.142,89.102,89.122,27685,300186
07/19/1993,89.132,89.132,89.112,89.122,19413,299334
07/20/1993,89.112,89.122,89.072,89.092,41807,297486
07/21/1993,89.082,89.092,89.062,89.072,40657,300150
07/22/1993,89.072,89.092,89.012,89.022,69884,304430
07/23/1993,89.032,89.062,89.022,89.032,37087,302430
07/26/1993,89.042,89.062,89.042,89.052,26683,302061
07/27/1993,89.062,89.072,89.032,89.052,24311,301950
07/28/1993,89.042,89.072,89.012,89.072,40245,303526
07/29/1993,89.102,89.172,89.082,89.142,76990,307383
07/30/1993,89.132,89.142,89.112,89.132,29323,307932
08/02/1993,89.112,89.122,89.092,89.102,27180,302394
08/03/1993,89.102,89.132,89.102,89.112,19186,298529
08/04/1993,89.112,89.122,89.102,89.112,20785,294610
08/05/1993,89.112,89.142,89.102,89.122,30727,293576
08/06/1993,89.132,89.152,89.122,89.142,37086,292571
08/09/1993,89.152,89.172,89.142,89.162,24507,294036
08/10/1993,89.152,89.172,89.142,89.152,22266,293630
08/11/1993,89.142,89.172,89.142,89.152,24149,293661
08/12/1993,89.162,89.182,89.162,89.162,30680,295563
08/13/1993,89.152,89.212,89.152,89.202,53614,292490
08/16/1993,89.202,89.212,89.202,89.202,20593,287650
08/17/1993,89.212,89.212,89.192,89.202,38336,286867
08/18/1993,89.202,89.212,89.202,89.202,13573,283312
08/19/1993,89.212,89.222,89.202,89.212,22597,283299
08/20/1993,89.212,89.232,89.202,89.222,24819,280592
08/23/1993,89.222,89.232,89.202,89.212,21480,333078
08/24/1993,89.202,89.292,89.192,89.282,73364,339985
08/25/1993,89.272,89.302,89.252,89.282,100483,339023
08/26/1993,89.292,89.312,89.262,89.302,56463,335636
08/27/1993,89.262,89.282,89.252,89.262,62500,341116
08/30/1993,89.242,89.292,89.232,89.272,43781,340923
08/31/1993,89.282,89.302,89.222,89.262,129091,336025
09/01/1993,89.252,89.272,89.232,89.262,63660,340915
09/02/1993,89.272,89.332,89.262,89.322,71894,343888
09/03/1993,89.322,89.412,89.312,89.402,149286,358460
09/07/1993,89.392,89.412,89.372,89.392,64485,355895
09/08/1993,89.362,89.372,89.322,89.352,104589,360876
09/09/1993,89.342,89.352,89.262,89.282,126403,357587
09/10/1993,89.272,89.402,89.262,89.362,166022,368277
09/13/1993,89.372,89.392,89.342,89.352,87929,376729
09/14/1993,89.342,89.362,89.272,89.282,135745,379712
09/15/1993,89.272,89.342,89.232,89.332,142404,382694
09/16/1993,89.322,89.342,89.302,89.322,60068,379739
09/17/1993,89.282,89.332,89.282,89.322,46127,381277
09/20/1993,89.312,89.332,89.302,89.322,30919,382532
09/21/1993,89.302,89.362,89.272,89.342,83209,385769
09/22/1993,89.332,89.342,89.322,89.342,38131,386466
09/23/1993,89.342,89.362,89.322,89.332,50671,388658
09/24/1993,89.332,89.352,89.322,89.332,41585,388560
09/27/1993,89.372,89.392,89.372,89.372,69037,383891
09/28/1993,89.372,89.382,89.352,89.372,63936,380157
09/29/1993,89.352,89.372,89.342,89.352,62074,380129
09/30/1993,89.332,89.352,89.312,89.322,56941,379743
10/01/1993,89.332,89.372,89.312,89.342,66429,385865
10/04/1993,89.352,89.362,89.342,89.342,27006,383251
10/05/1993,89.352,89.362,89.342,89.352,29476,389785
10/06/1993,89.352,89.362,89.342,89.352,20033,391693
10/07/1993,89.352,89.382,89.352,89.362,41021,394216
10/08/1993,89.372,89.422,89.352,89.392,101423,398082
10/11/1993,89.412,89.412,89.382,89.392,17898,397757
10/12/1993,89.402,89.402,89.372,89.382,36350,390140
10/13/1993,89.372,89.382,89.362,89.372,36021,384482
10/14/1993,89.372,89.402,89.352,89.382,36188,382380
10/15/1993,89.392,89.402,89.382,89.382,27063,382657
10/18/1993,89.392,89.392,89.362,89.372,32819,377985
10/19/1993,89.372,89.372,89.312,89.352,68488,374250
10/20/1993,89.362,89.372,89.322,89.332,56843,364122
10/21/1993,89.342,89.352,89.302,89.322,73028,362062
10/22/1993,89.302,89.332,89.292,89.302,44248,358490
10/25/1993,89.302,89.302,89.282,89.292,36393,355468
10/26/1993,89.292,89.312,89.272,89.292,43330,351413
10/27/1993,89.292,89.302,89.272,89.292,35666,347360
10/28/1993,89.272,89.292,89.252,89.292,59842,342659
10/29/1993,89.302,89.302,89.282,89.292,17389,342303
11/01/1993,89.262,89.272,89.252,89.262,28442,341370
11/02/1993,89.242,89.252,89.202,89.232,64338,344077
11/03/1993,89.242,89.242,89.222,89.232,35039,337432
11/04/1993,89.242,89.252,89.232,89.242,30620,336781
11/05/1993,89.242,89.252,89.212,89.232,58480,333704
11/08/1993,89.232,89.282,89.222,89.272,35383,328332
11/09/1993,89.282,89.342,89.272,89.282,53563,325696
11/10/1993,89.302,89.302,89.272,89.282,36127,322998
11/11/1993,89.272,89.282,89.252,89.262,10819,321874
11/12/1993,89.252,89.302,89.232,89.292,37453,317377
11/15/1993,89.292,89.292,89.272,89.292,33397,315663
11/16/1993,89.312,89.332,89.292,89.322,49224,319957
11/17/1993,89.322,89.342,89.312,89.322,28401,316406
11/18/1993,89.312,89.322,89.302,89.312,34445,317348
11/19/1993,89.272,89.292,89.252,89.272,59446,306750
11/22/1993,89.252,89.282,89.252,89.272,23937,306012
11/23/1993,89.252,89.312,89.252,89.302,56150,381100
11/24/1993,89.302,89.322,89.282,89.302,42370,381346
11/26/1993,89.342,89.342,89.312,89.332,43538,382565
11/29/1993,89.352,89.362,89.312,89.322,48360,383669
11/30/1993,89.292,89.312,89.242,89.282,100013,379731
12/01/1993,89.272,89.312,89.262,89.292,67085,376393
12/02/1993,89.292,89.332,89.282,89.292,57046,375196
12/03/1993,89.292,89.362,89.242,89.292,121436,380084
12/06/1993,89.312,89.342,89.302,89.332,45672,377955
12/07/1993,89.332,89.342,89.302,89.332,60680,371365
12/08/1993,89.342,89.382,89.312,89.362,68571,378224
12/09/1993,89.372,89.382,89.322,89.362,87897,389208
12/10/1993,89.362,89.392,89.342,89.352,74667,393918
12/13/1993,89.342,89.352,89.332,89.352,70652,413875
12/14/1993,89.342,89.362,89.342,89.352,56281,410272
12/15/1993,89.362,89.372,89.352,89.352,34380,405973
12/16/1993,89.362,89.372,89.352,89.362,47963,397151
12/17/1993,89.412,89.432,89.402,89.402,46220,402719
12/20/1993,89.412,89.412,89.382,89.392,34518,401269
12/21/1993,89.382,89.382,89.362,89.382,40091,396295
12/22/1993,89.382,89.412,89.372,89.402,29365,397464
12/23/1993,89.402,89.412,89.392,89.402,27563,400527
12/27/1993,89.392,89.412,89.382,89.402,19447,401764
12/28/1993,89.392,89.412,89.382,89.402,20684,401777
12/29/1993,89.392,89.412,89.392,89.402,34123,402541
12/30/1993,89.402,89.402,89.382,89.392,37683,399999
12/31/1993,89.382,89.402,89.382,89.392,13441,399366
01/03/1994,89.402,89.402,89.352,89.362,43588,404193
01/04/1994,89.342,89.372,89.342,89.362,56938,410588
01/05/1994,89.372,89.392,89.362,89.362,41956,412739
01/06/1994,89.372,89.402,89.372,89.382,58595,416841
01/07/1994,89.392,89.502,89.392,89.492,161200,427783
01/10/1994,89.492,89.502,89.472,89.492,62626,426214
01/11/1994,89.492,89.512,89.482,89.492,48233,424514
01/12/1994,89.522,89.542,89.512,89.522,58964,425203
01/13/1994,89.532,89.532,89.482,89.512,71818,421719
01/14/1994,89.502,89.512,89.462,89.492,83202,423310
01/17/1994,89.482,89.502,89.482,89.492,36017,424436
01/18/1994,89.492,89.522,89.492,89.512,34244,424566
01/19/1994,89.522,89.532,89.502,89.512,30086,424304
01/20/1994,89.522,89.552,89.502,89.542,46102,420423
01/21/1994,89.542,89.562,89.532,89.542,39003,414277
01/24/1994,89.542,89.562,89.532,89.552,32239,420005
01/25/1994,89.552,89.562,89.532,89.552,24326,422093
01/26/1994,89.542,89.552,89.532,89.552,23795,422792
01/27/1994,89.552,89.552,89.532,89.552,44922,425251
01/28/1994,89.552,89.592,89.522,89.562,66023,427550
01/31/1994,89.552,89.562,89.532,89.542,49048,420781
02/01/1994,89.522,89.522,89.482,89.492,79712,426273
02/02/1994,89.482,89.492,89.432,89.452,90137,417153
02/03/1994,89.432,89.452,89.362,89.382,149754,411338
02/04/1994,89.382,89.592,89.282,89.292,289287,402791
02/07/1994,89.312,89.332,89.282,89.292,108888,387316
02/08/1994,89.292,89.292,89.262,89.272,86561,370360
02/09/1994,89.252,89.272,89.252,89.272,48183,364295
02/10/1994,89.272,89.282,89.252,89.262,37655,366245
02/11/1994,89.242,89.272,89.232,89.262,65106,367796
02/14/1994,89.272,89.282,89.262,89.272,64378,363946
02/15/1994,89.262,89.272,89.252,89.272,31819,356141
02/16/1994,89.262,89.272,89.262,89.272,18203,353616
02/17/1994,89.272,89.302,89.232,89.252,71654,343652
02/18/1994,89.242,89.252,89.192,89.222,57460,344895
02/22/1994,89.222,89.232,89.192,89.222,60103,338206
02/23/1994,89.242,89.252,89.152,89.162,150243,425596
02/24/1994,89.132,89.182,89.072,89.112,236358,430045
02/25/1994,89.142,89.172,89.072,89.112,147502,433944
02/28/1994,89.152,89.182,89.122,89.132,107074,434282
03/01/1994,89.162,89.162,89.002,89.012,257802,447411
03/02/1994,88.982,89.042,88.962,89.012,235296,448532
03/03/1994,89.032,89.052,88.982,89.002,130449,450965
03/04/1994,89.012,89.012,88.892,88.952,211640,455438
03/07/1994,88.972,89.002,88.972,88.972,98039,447966
03/08/1994,89.002,89.012,88.922,88.942,104218,446662
03/09/1994,88.942,88.942,88.872,88.922,137552,439181
03/10/1994,88.932,88.962,88.882,88.912,125105,443373
03/11/1994,88.902,88.962,88.892,88.952,127003,457394
03/14/1994,88.962,88.972,88.922,88.942,122118,477581
03/15/1994,88.942,88.982,88.932,88.962,159330,496767
03/16/1994,88.982,89.012,88.962,89.002,136964,497206
03/17/1994,89.002,89.032,88.972,88.992,115509,495449
03/18/1994,88.962,88.962,88.902,88.912,107034,498237
03/21/1994,88.902,88.912,88.872,88.892,97482,506970
03/22/1994,88.882,88.972,88.842,88.962,174639,500737
03/23/1994,88.962,88.992,88.962,88.982,121878,492655
03/24/1994,88.952,88.962,88.922,88.942,116569,489683
03/25/1994,88.942,88.962,88.932,88.942,66256,488627
03/28/1994,88.962,88.972,88.932,88.942,59267,492246
03/29/1994,88.942,88.942,88.912,88.922,84749,492519
03/30/1994,88.912,88.942,88.902,88.922,72073,493711
03/31/1994,88.932,88.942,88.902,88.922,96782,492408
04/01/1994,88.932,88.942,88.742,88.762,139707,491898
04/04/1994,88.802,88.802,88.702,88.712,130575,484421
04/05/1994,88.762,88.812,88.712,88.792,160411,483780
04/06/1994,88.882,88.882,88.782,88.842,160852,477554
04/07/1994,88.842,88.882,88.822,88.862,116450,478850
04/08/1994,88.862,88.862,88.802,88.812,66880,478940
04/11/1994,88.822,88.832,88.802,88.812,59865,477409
04/12/1994,88.832,88.852,88.812,88.832,101773,462980
04/13/1994,88.822,88.872,88.792,88.812,120805,467231
04/14/1994,88.802,88.812,88.782,88.812,65405,467778
04/15/1994,88.752,88.812,88.742,88.812,116183,465848
04/18/1994,88.812,88.812,88.632,88.652,201202,453549
04/19/1994,88.612,88.632,88.592,88.632,123367,442212
04/20/1994,88.622,88.642,88.602,88.622,89845,445860
04/21/1994,88.622,88.672,88.622,88.652,101476,442529
04/22/1994,88.652,88.662,88.612,88.632,71889,437016
04/25/1994,88.622,88.622,88.592,88.622,46392,433585
04/26/1994,88.612,88.642,88.602,88.622,70527,430780
04/28/1994,88.652,88.692,88.572,88.582,111448,425527
04/29/1994,88.592,88.592,88.552,88.562,68728,421702
05/02/1994,88.562,88.572,88.522,88.532,36820,419477
05/03/1994,88.522,88.522,88.472,88.482,56040,415614
05/04/1994,88.492,88.512,88.412,88.462,105540,422255
05/05/1994,88.432,88.452,88.422,88.432,69058,424135
05/06/1994,88.422,88.422,88.262,88.292,188527,420598
05/09/1994,88.232,88.232,88.132,88.142,125947,433355
05/10/1994,88.202,88.272,88.172,88.262,131129,428917
05/11/1994,88.242,88.262,88.142,88.162,126541,422492
05/12/1994,88.132,88.312,88.102,88.202,169237,418282
05/13/1994,88.252,88.332,88.212,88.292,123256,413045
05/16/1994,88.312,88.342,88.292,88.322,105610,408030
05/17/1994,88.342,88.472,88.292,88.472,136419,399192
05/18/1994,88.502,88.512,88.472,88.502,169685,402644
05/19/1994,88.512,88.572,88.482,88.562,110813,388879
05/20/1994,88.562,88.572,88.542,88.562,85616,380192
05/23/1994,88.612,88.632,88.502,88.512,123191,412493
05/24/1994,88.512,88.572,88.512,88.532,83912,410092
05/25/1994,88.532,88.582,88.492,88.552,100860,402023
05/26/1994,88.572,88.612,88.572,88.572,78932,399311
05/27/1994,88.582,88.602,88.482,88.542,100624,409029
05/31/1994,88.492,88.502,88.442,88.482,83453,399778
06/01/1994,88.462,88.522,88.422,88.512,97683,397729
06/02/1994,88.512,88.572,88.512,88.562,88429,398858
06/03/1994,88.612,88.702,88.472,88.682,219310,407528
06/06/1994,88.712,88.792,88.712,88.762,132479,402561
06/07/1994,88.732,88.762,88.712,88.752,80483,401418
06/08/1994,88.812,88.822,88.772,88.772,90037,398628
06/09/1994,88.772,88.792,88.752,88.772,74944,402375
06/10/1994,88.762,88.792,88.732,88.752,103999,406062
06/13/1994,88.722,88.732,88.692,88.732,139670,435518
06/14/1994,88.722,88.852,88.712,88.822,173551,443771
06/15/1994,88.832,88.872,88.762,88.782,123274,442334
06/16/1994,88.792,88.842,88.762,88.832,101667,442817
06/17/1994,88.842,88.862,88.782,88.802,69592,442384
06/20/1994,88.782,88.812,88.772,88.792,60131,444454
06/21/1994,88.742,88.762,88.682,88.712,129204,443026
06/22/1994,88.722,88.762,88.692,88.732,87719,447193
06/23/1994,88.742,88.782,88.732,88.752,67631,445643
06/24/1994,88.722,88.742,88.672,88.682,89148,448992
06/27/1994,88.602,88.682,88.592,88.672,98204,453436
06/28/1994,88.652,88.662,88.582,88.602,98303,450116
06/29/1994,88.572,88.602,88.562,88.592,82418,451825
06/30/1994,88.592,88.622,88.522,88.532,96571,447851
07/01/1994,88.552,88.572,88.532,88.532,62285,442903
07/05/1994,88.572,88.582,88.552,88.572,68133,447632
07/06/1994,88.562,88.612,88.542,88.602,68273,445799
07/07/1994,88.632,88.662,88.622,88.632,84234,446829
07/08/1994,88.632,88.632,88.482,88.512,152119,460550
07/11/1994,88.502,88.512,88.462,88.472,57203,457243
07/12/1994,88.472,88.562,88.472,88.522,110437,461338
07/13/1994,88.542,88.552,88.512,88.542,84115,459684
07/14/1994,88.542,88.742,88.542,88.732,180716,453326
07/15/1994,88.712,88.832,88.672,88.762,177727,450080
07/18/1994,88.742,88.822,88.722,88.802,99799,443624
07/19/1994,88.792,88.852,88.772,88.842,114597,435131
07/20/1994,88.832,88.862,88.712,88.752,163892,431626
07/21/1994,88.722,88.742,88.692,88.712,106825,436762
07/22/1994,88.722,88.742,88.642,88.672,67350,439938
07/25/1994,88.662,88.702,88.652,88.692,45210,439375
07/26/1994,88.712,88.712,88.672,88.692,51477,436105
07/27/1994,88.692,88.692,88.642,88.652,71977,431981
07/28/1994,88.642,88.672,88.612,88.662,78377,426300
07/29/1994,88.672,88.852,88.652,88.832,169537,435856
08/01/1994,88.802,88.812,88.772,88.802,60433,434751
08/02/1994,88.822,88.882,88.822,88.822,68527,428583
08/03/1994,88.822,88.842,88.792,88.832,55589,425768
08/04/1994,88.852,88.892,88.832,88.852,105647,426302
08/05/1994,88.842,88.892,88.682,88.692,183829,427280
08/08/1994,88.692,88.722,88.692,88.702,61026,425010
08/09/1994,88.692,88.702,88.662,88.702,61719,423049
08/10/1994,88.702,88.752,88.692,88.742,61537,419021
08/11/1994,88.742,88.762,88.692,88.722,103434,424181
08/12/1994,88.702,88.792,88.692,88.752,99541,432405
08/15/1994,88.732,88.752,88.722,88.742,89433,420871
08/16/1994,88.732,88.882,88.662,88.742,174781,424927
08/17/1994,88.782,88.792,88.762,88.772,127849,420411
08/18/1994,88.772,88.772,88.752,88.762,73554,422033
08/19/1994,88.752,88.772,88.752,88.762,65638,408558
08/22/1994,88.772,88.772,88.762,88.772,29531,404475
08/23/1994,88.782,88.812,88.772,88.792,60740,458609
08/24/1994,88.802,88.862,88.802,88.852,97133,459643
08/25/1994,88.852,88.852,88.822,88.832,68822,463813
08/26/1994,88.812,88.872,88.812,88.842,109557,477938
08/29/1994,88.852,88.872,88.832,88.842,60515,481887
08/30/1994,88.852,88.882,88.852,88.862,62298,487162
08/31/1994,88.882,88.882,88.852,88.872,70507,489468
09/01/1994,88.882,88.892,88.862,88.882,71859,491555
09/02/1994,88.892,88.972,88.882,88.882,178405,505193
09/06/1994,88.862,88.882,88.862,88.872,93261,500527
09/07/1994,88.872,88.882,88.862,88.872,69905,501675
09/08/1994,88.872,88.912,88.872,88.892,98046,510680
09/09/1994,88.912,88.922,88.812,88.832,218937,507049
09/12/1994,88.802,88.822,88.802,88.822,77084,502126
09/13/1994,88.812,88.862,88.772,88.822,155135,503164
09/14/1994,88.832,88.852,88.812,88.842,72760,503199
09/15/1994,88.852,88.882,88.842,88.872,67535,509266
09/16/1994,88.872,88.882,88.772,88.782,197517,525665
09/19/1994,88.792,88.812,88.792,88.802,139451,541206
09/20/1994,88.772,88.772,88.722,88.742,166320,542943
09/21/1994,88.752,88.762,88.632,88.662,212645,535126
09/22/1994,88.642,88.692,88.612,88.672,201150,538838
09/23/1994,88.702,88.712,88.642,88.672,111973,530525
09/26/1994,88.672,88.692,88.652,88.662,81247,522795
09/27/1994,88.672,88.722,88.652,88.692,134802,516654
09/28/1994,88.692,88.742,88.652,88.702,151703,525708
09/29/1994,88.702,88.722,88.622,88.652,183008,522445
09/30/1994,88.642,88.652,88.612,88.622,130201,495483
10/03/1994,88.602,88.622,88.522,88.532,135732,497081
10/04/1994,88.522,88.562,88.512,88.522,132643,492878
10/05/1994,88.512,88.532,88.472,88.502,147486,480259
10/06/1994,88.502,88.522,88.492,88.502,91228,471323
10/07/1994,88.482,88.612,88.442,88.602,238586,474773
10/10/1994,88.592,88.602,88.562,88.592,37527,466839
10/11/1994,88.602,88.662,88.592,88.632,103102,461608
10/12/1994,88.612,88.622,88.592,88.602,91936,451786
10/13/1994,88.582,88.692,88.582,88.642,166879,447581
10/14/1994,88.642,88.732,88.572,88.702,191783,446018
10/17/1994,88.682,88.702,88.672,88.692,118774,448525
10/18/1994,88.712,88.722,88.682,88.692,59172,447514
10/19/1994,88.662,88.672,88.652,88.662,76847,443814
10/20/1994,88.652,88.672,88.562,88.572,166729,447913
10/21/1994,88.562,88.602,88.542,88.572,103325,445257
10/24/1994,88.572,88.582,88.532,88.542,55391,439433
10/25/1994,88.502,88.562,88.492,88.542,117723,432090
10/26/1994,88.542,88.572,88.522,88.542,80339,427786
10/27/1994,88.542,88.572,88.532,88.562,63633,421540
10/28/1994,88.572,88.652,88.512,88.632,164724,430382
10/31/1994,88.612,88.622,88.602,88.622,59233,422090
11/01/1994,88.612,88.612,88.562,88.572,83623,417278
11/02/1994,88.572,88.582,88.532,88.552,81366,411628
11/03/1994,88.562,88.562,88.502,88.532,106067,416107
11/04/1994,88.542,88.602,88.462,88.472,141834,417198
11/07/1994,88.462,88.482,88.452,88.462,59311,411469
11/08/1994,88.462,88.502,88.452,88.492,71640,411201
11/09/1994,88.522,88.532,88.492,88.512,69735,411120
11/10/1994,88.502,88.592,88.482,88.512,172599,410720
11/11/1994,88.512,88.522,88.502,88.512,33813,405988
11/14/1994,88.542,88.552,88.522,88.542,84185,417083
11/15/1994,88.552,88.562,88.462,88.472,176135,411383
11/16/1994,88.502,88.512,88.442,88.462,170152,403138
11/17/1994,88.452,88.472,88.412,88.452,133463,395061
11/18/1994,88.452,88.472,88.432,88.462,75787,383747
11/21/1994,88.472,88.472,88.452,88.462,46940,379753
11/22/1994,88.472,88.492,88.462,88.462,50957,380158
11/23/1994,88.502,88.562,88.472,88.512,186797,467885
11/25/1994,88.502,88.512,88.482,88.512,51861,461383
11/28/1994,88.462,88.472,88.362,88.372,160069,465930
11/29/1994,88.342,88.352,88.202,88.222,213012,458570
11/30/1994,88.192,88.232,88.112,88.172,302238,477998
12/01/1994,88.182,88.202,88.032,88.062,283370,483461
12/02/1994,87.982,88.032,87.882,87.992,352398,497823
12/05/1994,88.002,88.002,87.792,87.802,233796,497755
12/06/1994,87.872,87.952,87.822,87.942,236232,498337
12/07/1994,87.992,88.032,87.832,87.922,302418,489220
12/08/1994,87.892,87.892,87.812,87.842,166159,484071
12/09/1994,87.872,87.902,87.832,87.862,98759,480705
12/12/1994,87.852,87.852,87.752,87.762,118478,483592
12/13/1994,87.702,87.762,87.672,87.722,208506,480962
12/14/1994,87.712,87.912,87.692,87.812,274597,489918
12/15/1994,87.842,87.952,87.832,87.942,170655,485417
12/16/1994,87.952,87.982,87.882,87.912,125064,484021
12/19/1994,87.902,87.982,87.882,87.962,132299,502162
12/20/1994,87.952,88.052,87.942,88.022,168714,507571
12/21/1994,88.032,88.052,88.002,88.042,97641,495252
12/22/1994,88.042,88.052,87.922,87.932,124997,488106
12/23/1994,87.952,87.952,87.892,87.902,40708,489309
12/27/1994,87.932,87.972,87.902,87.922,43377,487077
12/28/1994,87.922,87.942,87.882,87.892,79207,472176
12/29/1994,87.902,87.912,87.862,87.892,64378,466953
12/30/1994,87.892,87.922,87.872,87.882,39267,462983
01/03/1995,87.872,87.902,87.842,87.892,72255,466075
01/04/1995,87.902,88.012,87.902,88.002,146793,468281
01/05/1995,87.972,87.982,87.952,87.982,100394,463089
01/06/1995,88.012,88.092,87.932,88.042,241038,454124
01/09/1995,88.022,88.042,88.012,88.042,89327,450105
01/10/1995,88.052,88.132,88.042,88.102,151375,452221
01/11/1995,88.132,88.232,88.112,88.222,184794,461605
01/12/1995,88.272,88.292,88.202,88.262,204659,448652
01/13/1995,88.282,88.482,88.262,88.432,318294,444330
01/16/1995,88.432,88.432,88.412,88.422,74435,444014
01/17/1995,88.412,88.412,88.312,88.352,146370,436360
01/18/1995,88.302,88.322,88.272,88.312,99635,427644
01/19/1995,88.252,88.322,88.232,88.302,116043,423571
01/20/1995,88.342,88.352,88.292,88.302,76276,420824
01/23/1995,88.332,88.352,88.302,88.342,64912,417158
01/24/1995,88.332,88.342,88.312,88.332,38779,416898
01/25/1995,88.292,88.462,88.282,88.442,157336,424463
01/26/1995,88.412,88.452,88.372,88.432,148510,417022
01/27/1995,88.442,88.512,88.432,88.492,104683,412935
01/30/1995,88.482,88.552,88.452,88.542,89088,410555
01/31/1995,88.552,88.602,88.512,88.562,117730,406951
02/01/1995,88.582,88.602,88.482,88.492,134764,412218
02/02/1995,88.512,88.532,88.482,88.512,112004,401906
02/03/1995,88.522,88.692,88.522,88.672,162221,403059
02/06/1995,88.662,88.672,88.642,88.662,56415,396682
02/07/1995,88.662,88.692,88.652,88.672,54595,394213
02/08/1995,88.692,88.702,88.672,88.692,44369,395012
02/09/1995,88.712,88.722,88.652,88.672,53613,397134
02/10/1995,88.672,88.712,88.632,88.672,94653,398971
02/13/1995,88.652,88.672,88.642,88.672,87233,402889
02/14/1995,88.712,88.712,88.672,88.702,58738,403062
02/15/1995,88.722,88.782,88.672,88.732,104880,399552
02/16/1995,88.732,88.792,88.732,88.782,71338,393758
02/17/1995,88.772,88.792,88.742,88.782,47691,389091
02/21/1995,88.772,88.792,88.762,88.772,36922,388011
02/22/1995,88.782,88.862,88.762,88.852,101873,385142
02/23/1995,88.597,88.737,88.537,88.547,297852,449999
02/24/1995,88.587,88.627,88.507,88.577,157685,446887
02/27/1995,88.677,88.697,88.627,88.647,124835,442774
02/28/1995,88.637,88.667,88.547,88.637,147403,454256
03/01/1995,88.627,88.667,88.567,88.607,123776,461446
03/02/1995,88.597,88.617,88.547,88.587,117216,464029
03/03/1995,88.567,88.567,88.477,88.547,148144,467367
03/06/1995,88.477,88.517,88.437,88.507,143716,469492
03/07/1995,88.467,88.507,88.407,88.437,165066,477171
03/08/1995,88.487,88.537,88.447,88.497,166636,483402
03/09/1995,88.497,88.597,88.487,88.587,164599,490230
03/10/1995,88.587,88.597,88.447,88.577,271573,511692
03/13/1995,88.627,88.657,88.607,88.637,180370,540213
03/14/1995,88.647,88.717,88.647,88.687,146310,531975
03/15/1995,88.667,88.677,88.587,88.657,168814,527330
03/16/1995,88.647,88.727,88.627,88.697,143439,519334
03/17/1995,88.687,88.687,88.647,88.667,72516,515578
03/20/1995,88.677,88.687,88.657,88.667,44065,517090
03/21/1995,88.667,88.697,88.647,88.667,51228,518943
03/22/1995,88.667,88.667,88.637,88.657,59905,518267
03/23/1995,88.657,88.687,88.647,88.657,50090,515092
03/24/1995,88.687,88.747,88.677,88.737,76945,520111
03/27/1995,88.757,88.787,88.747,88.757,69978,520191
03/28/1995,88.757,88.767,88.677,88.687,91753,515160
03/29/1995,88.667,88.747,88.657,88.717,113327,515143
03/30/1995,88.787,88.787,88.687,88.717,111919,524048
03/31/1995,88.677,88.687,88.587,88.647,156455,533446
04/03/1995,88.627,88.687,88.617,88.667,86846,522411
04/04/1995,88.687,88.707,88.687,88.687,55734,519763
04/05/1995,88.687,88.717,88.677,88.697,58455,516248
04/06/1995,88.707,88.767,88.707,88.757,56790,519670
04/07/1995,88.757,88.797,88.737,88.757,114151,522204
04/10/1995,88.747,88.777,88.727,88.757,49160,522614
04/11/1995,88.767,88.807,88.757,88.777,82499,517658
04/12/1995,88.787,88.797,88.767,88.787,58790,512849
04/13/1995,88.787,88.877,88.787,88.857,113415,515548
04/17/1995,88.887,88.887,88.857,88.857,70020,505457
04/18/1995,88.847,88.887,88.847,88.867,70276,497978
04/19/1995,88.857,88.867,88.837,88.857,62757,493368
04/20/1995,88.857,88.887,88.847,88.877,62224,489869
04/21/1995,88.887,88.897,88.877,88.887,37846,487069
04/24/1995,88.887,88.887,88.867,88.887,23523,484454
04/25/1995,88.887,88.887,88.857,88.877,42506,484101
04/26/1995,88.867,88.887,88.857,88.877,55630,480090
04/27/1995,88.867,88.877,88.847,88.857,40285,478213
04/28/1995,88.857,88.877,88.837,88.857,66079,476843
05/01/1995,88.847,88.857,88.847,88.857,23548,473188
05/02/1995,88.857,88.877,88.847,88.867,34216,468499
05/03/1995,88.887,88.927,88.877,88.917,49591,465818
05/04/1995,88.937,88.967,88.927,88.957,79460,459710
05/05/1995,88.947,89.107,88.917,89.077,163325,444634
05/08/1995,89.037,89.067,89.037,89.057,61556,433808
05/09/1995,89.057,89.107,89.047,89.087,109447,426016
05/10/1995,89.127,89.167,89.067,89.087,84836,421604
05/11/1995,89.077,89.077,89.027,89.047,93795,406872
05/12/1995,89.007,89.037,88.967,89.027,73595,399909
05/15/1995,89.037,89.057,89.027,89.037,63059,388193
05/16/1995,89.057,89.077,89.047,89.067,58797,381449
05/17/1995,89.077,89.087,89.057,89.067,32996,375294
05/18/1995,89.057,89.057,89.027,89.037,35944,372249
05/19/1995,89.027,89.047,89.017,89.037,30970,363958
05/22/1995,89.027,89.037,89.007,89.017,20838,362447
05/23/1995,88.957,89.047,88.957,89.037,79524,352244
05/24/1995,89.077,89.177,89.077,89.157,127444,353249
05/25/1995,89.197,89.257,89.127,89.157,128272,361740
05/26/1995,89.147,89.157,89.117,89.157,45697,363844
05/30/1995,89.217,89.237,89.187,89.217,48519,361784
05/31/1995,89.227,89.247,89.187,89.217,76905,361840
06/01/1995,89.237,89.387,89.197,89.377,119730,367479
06/02/1995,89.347,89.757,89.307,89.537,215655,377385
06/05/1995,89.587,89.607,89.467,89.507,101349,373612
06/06/1995,89.467,89.517,89.427,89.467,83794,370944
06/07/1995,89.457,89.477,89.207,89.257,112302,371106
06/08/1995,89.217,89.267,89.187,89.237,127190,374334
06/09/1995,89.177,89.287,89.087,89.127,157373,367323
06/12/1995,89.177,89.207,89.137,89.177,77805,363017
06/13/1995,89.247,89.477,89.237,89.457,134973,368002
06/14/1995,89.407,89.447,89.387,89.407,78051,369337
06/15/1995,89.417,89.447,89.307,89.337,116302,369017
06/16/1995,89.317,89.337,89.257,89.337,84172,374457
06/19/1995,89.377,89.427,89.377,89.397,94449,390608
06/20/1995,89.397,89.417,89.327,89.347,88556,393354
06/21/1995,89.417,89.417,89.367,89.377,91050,394394
06/22/1995,89.407,89.477,89.397,89.467,92685,402623
06/23/1995,89.487,89.487,89.387,89.447,77263,401093
06/26/1995,89.407,89.417,89.367,89.377,56098,393385
06/27/1995,89.337,89.437,89.337,89.367,99488,398051
06/28/1995,89.387,89.417,89.367,89.407,69649,392491
06/29/1995,89.417,89.427,89.217,89.247,170710,389895
06/30/1995,89.247,89.367,89.247,89.347,92236,392863
07/03/1995,89.327,89.377,89.327,89.347,40634,391375
07/05/1995,89.347,89.367,89.337,89.347,49169,392396
07/06/1995,89.337,89.517,89.267,89.507,118478,394917
07/07/1995,89.547,89.557,89.417,89.497,168354,393457
07/10/1995,89.467,89.497,89.457,89.487,59978,389199
07/11/1995,89.457,89.477,89.427,89.437,52196,386655
07/12/1995,89.427,89.447,89.407,89.437,53264,385038
07/13/1995,89.457,89.467,89.427,89.437,74897,378068
07/14/1995,89.437,89.447,89.347,89.387,98095,378039
07/17/1995,89.377,89.377,89.337,89.357,76645,378052
07/18/1995,89.337,89.387,89.337,89.357,64222,375655
07/19/1995,89.337,89.387,89.277,89.307,121393,376780
07/20/1995,89.317,89.347,89.277,89.307,98090,377388
07/21/1995,89.317,89.327,89.237,89.277,42930,372584
07/24/1995,89.237,89.267,89.217,89.267,64337,374290
07/25/1995,89.257,89.267,89.177,89.247,90885,370679
07/26/1995,89.257,89.257,89.227,89.237,53636,372429
07/27/1995,89.237,89.287,89.217,89.277,71742,372741
07/28/1995,89.297,89.297,89.247,89.257,59250,367428
07/31/1995,89.257,89.267,89.237,89.257,34800,367419
08/01/1995,89.257,89.267,89.217,89.237,46169,365046
08/02/1995,89.257,89.267,89.237,89.247,39006,358909
08/03/1995,89.257,89.257,89.207,89.227,65867,361295
08/04/1995,89.207,89.267,89.197,89.237,66377,361196
08/07/1995,89.227,89.247,89.227,89.237,23702,357633
08/08/1995,89.257,89.267,89.227,89.237,43456,358724
08/09/1995,89.237,89.237,89.227,89.237,25367,355127
08/10/1995,89.237,89.247,89.217,89.227,49153,354822
08/11/1995,89.217,89.227,89.157,89.167,87064,354186
08/14/1995,89.157,89.167,89.147,89.167,55629,345347
08/15/1995,89.117,89.147,89.107,89.147,62011,344381
08/16/1995,89.137,89.157,89.117,89.147,49000,343590
08/17/1995,89.147,89.157,89.127,89.137,55014,341778
08/18/1995,89.137,89.147,89.127,89.137,27959,342226
08/21/1995,89.147,89.177,89.147,89.167,38831,338159
08/22/1995,89.167,89.187,89.127,89.137,58521,340722
08/23/1995,89.157,89.157,89.127,89.137,45083,400945
08/24/1995,89.157,89.277,89.137,89.257,175218,402943
08/25/1995,89.267,89.357,89.237,89.347,167484,391454
08/28/1995,89.357,89.407,89.347,89.347,86606,391145
08/29/1995,89.337,89.337,89.247,89.287,117853,383202
08/30/1995,89.327,89.337,89.277,89.317,84999,379897
08/31/1995,89.297,89.347,89.267,89.317,77776,378796
09/01/1995,89.327,89.407,89.217,89.377,266327,396081
09/05/1995,89.337,89.377,89.337,89.367,98399,391678
09/06/1995,89.357,89.377,89.327,89.357,87791,392756
09/07/1995,89.347,89.357,89.297,89.307,72149,391359
09/08/1995,89.317,89.357,89.287,89.307,102342,390670
09/11/1995,89.307,89.337,89.287,89.307,52195,391283
09/12/1995,89.327,89.367,89.317,89.357,80132,391529
09/13/1995,89.347,89.367,89.317,89.337,81262,393448
09/14/1995,89.357,89.457,89.347,89.437,185548,406302
09/15/1995,89.427,89.437,89.377,89.407,134870,406666
09/18/1995,89.387,89.397,89.367,89.387,110792,424072
09/19/1995,89.387,89.427,89.377,89.397,87017,425728
09/20/1995,89.397,89.417,89.387,89.397,60997,426568
09/21/1995,89.397,89.407,89.287,89.327,186947,440647
09/22/1995,89.327,89.347,89.277,89.317,149223,432617
09/25/1995,89.297,89.297,89.277,89.297,51775,431072
09/26/1995,89.297,89.317,89.217,89.247,119613,438035
09/27/1995,89.237,89.237,89.177,89.227,134796,434973
09/28/1995,89.227,89.247,89.197,89.207,73991,432781
09/29/1995,89.187,89.257,89.167,89.247,95572,428405
10/02/1995,89.247,89.267,89.217,89.227,89463,421604
10/03/1995,89.217,89.257,89.217,89.237,64787,418071
10/04/1995,89.237,89.267,89.237,89.257,53921,416343
10/05/1995,89.267,89.297,89.247,89.277,86853,413754
10/06/1995,89.277,89.347,89.247,89.277,99058,416462
10/09/1995,89.267,89.267,89.247,89.267,13332,413857
10/10/1995,89.257,89.307,89.257,89.267,52757,411239
10/11/1995,89.257,89.267,89.247,89.267,34640,406325
10/12/1995,89.267,89.277,89.247,89.267,67557,406913
10/13/1995,89.277,89.297,89.267,89.287,92054,404328
10/16/1995,89.277,89.287,89.267,89.287,37441,402608
10/17/1995,89.277,89.307,89.277,89.297,79556,400164
10/18/1995,89.297,89.307,89.277,89.287,41180,395215
10/19/1995,89.267,89.287,89.257,89.287,74173,392635
10/20/1995,89.257,89.257,89.227,89.247,69374,391424
10/23/1995,89.217,89.227,89.207,89.217,41483,390297
10/24/1995,89.207,89.247,89.197,89.237,69828,387447
10/25/1995,89.237,89.287,89.227,89.257,79642,383114
10/26/1995,89.267,89.287,89.237,89.267,90390,383629
10/27/1995,89.267,89.267,89.187,89.267,99155,383769
10/30/1995,89.277,89.287,89.237,89.257,51950,379646
10/31/1995,89.247,89.267,89.237,89.257,55800,372959
11/01/1995,89.247,89.317,89.247,89.297,94078,367002
11/02/1995,89.297,89.327,89.287,89.307,103686,358075
11/03/1995,89.327,89.347,89.287,89.307,74118,356628
11/06/1995,89.287,89.307,89.287,89.297,20648,355008
11/07/1995,89.307,89.307,89.277,89.287,46883,360378
11/08/1995,89.297,89.327,89.287,89.317,43568,353479
11/09/1995,89.327,89.327,89.307,89.317,45742,354320
11/10/1995,89.307,89.317,89.297,89.307,26687,353205
11/13/1995,89.287,89.317,89.277,89.307,56035,357952
11/14/1995,89.307,89.327,89.307,89.317,45749,352352
11/15/1995,89.337,89.357,89.267,89.287,72961,355188
11/16/1995,89.307,89.327,89.297,89.307,57458,349729
11/17/1995,89.307,89.317,89.297,89.307,25977,343108
11/20/1995,89.327,89.337,89.307,89.307,35108,339217
11/21/1995,89.307,89.317,89.297,89.307,27993,337152
11/22/1995,89.297,89.307,89.287,89.297,37664,332724
11/24/1995,89.297,89.307,89.287,89.297,32334,421531
11/27/1995,89.317,89.327,89.307,89.307,35880,422764
11/28/1995,89.307,89.317,89.267,89.297,77224,427420
11/29/1995,89.307,89.317,89.297,89.307,42687,429554
11/30/1995,89.317,89.367,89.307,89.347,91068,423224
12/01/1995,89.367,89.387,89.347,89.367,71732,422634
12/04/1995,89.367,89.397,89.367,89.377,49496,420682
12/05/1995,89.367,89.387,89.347,89.367,56503,427240
12/06/1995,89.367,89.417,89.357,89.367,121693,447018
12/07/1995,89.357,89.367,89.287,89.317,105806,450390
12/08/1995,89.327,89.367,89.217,89.237,254765,427965
12/11/1995,89.267,89.277,89.247,89.257,79320,426273
12/12/1995,89.267,89.287,89.207,89.237,100903,420195
12/13/1995,89.227,89.247,89.207,89.227,61778,416585
12/14/1995,89.237,89.277,89.237,89.247,84525,424511
12/15/1995,89.267,89.297,89.257,89.277,77135,431429
12/18/1995,89.257,89.267,89.217,89.227,95492,447426
12/19/1995,89.237,89.347,89.197,89.327,142994,448331
12/20/1995,89.337,89.337,89.297,89.307,93687,449057
12/21/1995,89.297,89.307,89.267,89.287,70649,455512
12/22/1995,89.287,89.307,89.277,89.287,43337,450051
12/26/1995,89.287,89.297,89.287,89.287,9862,449935
12/27/1995,89.307,89.317,89.297,89.307,39629,450178
12/28/1995,89.317,89.337,89.317,89.327,55584,445782
12/29/1995,89.347,89.357,89.297,89.347,50179,436966
01/02/1996,89.347,89.357,89.317,89.347,39684,432416
01/03/1996,89.337,89.367,89.337,89.347,47900,428684
01/04/1996,89.357,89.377,89.327,89.347,52947,431337
01/05/1996,89.347,89.347,89.287,89.327,99301,428870
01/08/1996,89.297,89.317,89.297,89.317,30779,427053
01/09/1996,89.327,89.327,89.307,89.317,28373,426575
01/10/1996,89.307,89.317,89.267,89.287,87733,425461
01/11/1996,89.287,89.307,89.277,89.297,58031,425020
01/12/1996,89.307,89.337,89.297,89.307,64578,424498
01/15/1996,89.317,89.327,89.317,89.317,26337,428602
01/16/1996,89.337,89.347,89.317,89.327,106563,423377
01/17/1996,89.337,89.367,89.317,89.357,92453,431515
01/18/1996,89.357,89.407,89.347,89.387,88673,442486
01/19/1996,89.397,89.407,89.357,89.387,100140,448036
01/22/1996,89.367,89.377,89.347,89.357,40423,446865
01/23/1996,89.347,89.377,89.337,89.357,76068,434304
01/24/1996,89.357,89.387,89.317,89.357,98871,428112
01/25/1996,89.367,89.377,89.317,89.337,97577,432403
01/26/1996,89.327,89.357,89.297,89.347,64683,437788
01/29/1996,89.357,89.367,89.327,89.347,53605,435974
01/30/1996,89.367,89.397,89.357,89.387,61851,434343
01/31/1996,89.407,89.457,89.397,89.447,115553,431144
02/01/1996,89.437,89.457,89.427,89.447,72220,431883
02/02/1996,89.457,89.507,89.457,89.477,125278,408513
02/05/1996,89.467,89.477,89.457,89.477,34830,410065
02/06/1996,89.487,89.487,89.467,89.477,36449,406502
02/07/1996,89.487,89.487,89.477,89.477,24575,401358
02/08/1996,89.477,89.487,89.467,89.477,33964,396647
02/09/1996,89.477,89.497,89.467,89.477,30460,394086
02/12/1996,89.497,89.507,89.487,89.497,24493,393658
02/13/1996,89.507,89.527,89.497,89.507,36860,384499
02/14/1996,89.497,89.507,89.487,89.507,27717,381495
02/15/1996,89.507,89.507,89.477,89.487,38668,375014
02/16/1996,89.497,89.497,89.467,89.477,43154,373423
02/20/1996,89.467,89.467,89.317,89.337,92135,369219
02/21/1996,89.367,89.417,89.357,89.397,104582,357901
02/22/1996,89.427,89.457,89.427,89.437,61110,351659
02/23/1996,89.517,89.547,89.367,89.437,169835,411324
02/26/1996,89.427,89.427,89.357,89.407,112168,400544
02/27/1996,89.417,89.437,89.327,89.347,126494,403903
02/28/1996,89.357,89.377,89.237,89.257,169825,394231
02/29/1996,89.257,89.317,89.207,89.257,206256,410883
03/01/1996,89.317,89.457,89.317,89.427,149572,409604
03/04/1996,89.427,89.477,89.417,89.467,75995,400604
03/05/1996,89.447,89.447,89.357,89.417,107831,404705
03/06/1996,89.357,89.377,89.337,89.367,79687,401057
03/07/1996,89.347,89.357,89.317,89.347,78381,400637
03/08/1996,89.347,89.367,89.027,89.057,279008,403518
03/11/1996,89.017,89.107,88.977,89.087,149690,394655
03/12/1996,89.067,89.087,89.037,89.067,87457,391209
03/13/1996,89.067,89.087,89.057,89.067,55502,393451
03/14/1996,89.087,89.117,89.077,89.077,62327,400930
03/15/1996,89.077,89.087,88.967,88.997,104569,408492
03/18/1996,89.017,89.027,88.977,88.987,83720,426299
03/19/1996,89.007,89.027,88.987,88.997,59303,434144
03/20/1996,88.987,89.097,88.977,89.067,87767,432878
03/21/1996,89.077,89.097,89.057,89.087,58784,432925
03/22/1996,89.087,89.097,89.057,89.077,37782,429074
03/25/1996,89.097,89.117,89.077,89.097,44002,431675
03/26/1996,89.097,89.107,89.077,89.097,53759,435112
03/27/1996,89.087,89.107,89.067,89.077,64709,430066
03/28/1996,89.057,89.067,89.017,89.047,61027,429077
03/29/1996,89.057,89.087,89.047,89.077,40160,418430
04/01/1996,89.077,89.087,89.057,89.077,23958,419786
04/02/1996,89.077,89.097,89.067,89.077,44961,420466
04/03/1996,89.057,89.077,89.047,89.067,43564,414974
04/04/1996,89.067,89.067,89.047,89.057,33974,413317
04/05/1996,89.047,89.057,88.927,88.957,66602,411101
04/08/1996,88.927,88.977,88.927,88.957,59132,412203
04/09/1996,88.967,88.977,88.957,88.967,43263,408741
04/10/1996,88.977,88.977,88.947,88.967,38203,406762
04/11/1996,88.937,88.967,88.897,88.937,80826,397951
04/12/1996,88.957,89.007,88.947,88.987,62832,396663
04/15/1996,88.997,89.017,88.997,89.007,51819,389770
04/16/1996,89.017,89.027,88.997,89.017,36482,389745
04/17/1996,88.997,89.017,88.987,89.017,32540,385705
04/18/1996,89.027,89.027,88.997,89.007,38521,387073
04/19/1996,89.017,89.027,89.007,89.017,32222,385042
04/22/1996,89.037,89.047,89.027,89.037,38421,380507
04/23/1996,89.027,89.037,89.017,89.037,34454,380555
04/24/1996,89.037,89.047,89.017,89.027,24459,379728
04/25/1996,89.017,89.027,89.007,89.027,32606,376651
04/26/1996,89.037,89.037,89.027,89.027,30438,378468
04/29/1996,89.027,89.027,89.017,89.027,20518,377172
04/30/1996,89.017,89.027,88.977,88.997,57330,374752
05/01/1996,88.977,88.997,88.967,88.997,34113,372234
05/02/1996,88.997,88.997,88.937,88.997,64905,373893
05/03/1996,88.897,88.987,88.897,88.957,73171,374718
05/06/1996,88.967,88.977,88.957,88.957,20629,370524
05/07/1996,88.967,88.977,88.957,88.957,33200,369918
05/08/1996,88.957,88.977,88.947,88.967,48216,366952
05/09/1996,88.977,88.977,88.967,88.967,40644,367298
05/10/1996,88.967,89.017,88.957,88.997,70808,368162
05/13/1996,89.007,89.007,88.987,88.997,36356,368271
05/14/1996,89.007,89.017,88.997,89.007,37866,369262
05/15/1996,89.007,89.017,88.997,89.007,33290,370588
05/16/1996,88.997,88.997,88.977,88.997,47902,368884
05/17/1996,88.997,89.007,88.987,88.997,24982,368635
05/20/1996,89.007,89.017,88.997,88.997,25924,365049
05/21/1996,88.997,89.007,88.987,88.997,36675,367111
05/22/1996,88.997,89.007,88.987,88.997,18553,360741
05/23/1996,89.037,89.047,88.987,88.997,40844,361340
05/24/1996,88.997,89.027,88.997,89.017,32179,362408
05/28/1996,89.027,89.047,89.007,89.017,27711,364020
05/29/1996,89.027,89.027,88.917,88.927,48662,361294
05/30/1996,88.917,88.937,88.887,88.927,97519,371183
05/31/1996,88.917,88.937,88.847,88.877,85655,369901
06/03/1996,88.837,88.897,88.827,88.867,64474,366818
06/04/1996,88.887,88.907,88.867,88.867,46937,371952
06/05/1996,88.877,88.887,88.867,88.877,47665,373981
06/06/1996,88.907,88.947,88.907,88.927,73971,373450
06/07/1996,88.957,88.957,88.747,88.757,162207,386590
06/10/1996,88.757,88.767,88.727,88.747,64701,384967
06/11/1996,88.737,88.797,88.717,88.767,94636,386708
06/12/1996,88.757,88.807,88.757,88.767,73869,386046
06/13/1996,88.747,88.797,88.737,88.777,72393,389764
06/14/1996,88.787,88.827,88.767,88.817,67246,395832
06/17/1996,88.807,88.877,88.807,88.857,62691,403486
06/18/1996,88.847,88.887,88.827,88.857,98422,398874
06/19/1996,88.847,88.857,88.807,88.837,68441,395522
06/20/1996,88.837,88.847,88.807,88.827,57471,402304
06/21/1996,88.837,88.857,88.837,88.837,31179,403453
06/24/1996,88.847,88.857,88.837,88.847,18934,401809
06/25/1996,88.847,88.877,88.847,88.857,40492,405460
06/26/1996,88.857,88.867,88.837,88.857,64093,410441
06/27/1996,88.847,88.937,88.847,88.927,50412,412963
06/28/1996,88.917,88.987,88.907,88.957,110628,415935
07/01/1996,88.947,88.947,88.917,88.937,57312,425505
07/02/1996,88.917,88.937,88.877,88.897,79308,425231
07/03/1996,88.887,88.977,88.877,88.947,89947,415809
07/05/1996,88.927,88.937,88.757,88.777,154353,409444
07/08/1996,88.727,88.767,88.707,88.757,88046,406162
07/09/1996,88.777,88.787,88.747,88.767,54243,406622
07/10/1996,88.797,88.817,88.777,88.797,69920,404603
07/11/1996,88.787,88.877,88.767,88.837,96625,407548
07/12/1996,88.827,88.867,88.807,88.827,69400,405992
07/15/1996,88.807,88.837,88.797,88.827,76054,411868
07/16/1996,88.807,88.957,88.797,88.897,112155,412336
07/17/1996,88.867,88.887,88.857,88.887,61308,415199
07/18/1996,88.887,88.937,88.827,88.927,111301,407976
07/19/1996,88.907,88.917,88.907,88.917,40465,406146
07/22/1996,88.897,88.927,88.887,88.897,36790,403235
07/23/1996,88.897,88.907,88.867,88.897,37070,403922
07/24/1996,88.917,88.937,88.887,88.897,61262,407374
07/25/1996,88.887,88.907,88.877,88.897,35169,406574
07/26/1996,88.897,88.907,88.877,88.897,28731,404754
07/29/1996,88.877,88.877,88.847,88.857,41847,405967
07/30/1996,88.857,88.897,88.827,88.867,70252,400979
07/31/1996,88.877,88.917,88.857,88.907,46980,397038
08/01/1996,88.907,89.017,88.897,88.997,112060,392971
08/02/1996,89.017,89.137,89.007,89.117,142133,386609
08/05/1996,89.107,89.127,89.097,89.117,54988,389122
08/06/1996,89.107,89.117,89.097,89.117,32328,388445
08/07/1996,89.137,89.137,89.117,89.117,48819,388189
08/08/1996,89.127,89.127,89.107,89.117,43518,386940
08/09/1996,89.117,89.147,89.117,89.127,47314,384733
08/12/1996,89.147,89.157,89.127,89.147,30036,385415
08/13/1996,89.157,89.157,89.107,89.127,59567,385191
08/14/1996,89.107,89.127,89.107,89.127,38214,383877
08/15/1996,89.127,89.137,89.107,89.117,39368,378484
08/16/1996,89.127,89.127,89.117,89.117,29335,377667
08/19/1996,89.117,89.127,89.117,89.117,51809,365914
08/20/1996,89.117,89.147,89.117,89.137,62785,377338
08/21/1996,89.147,89.147,89.127,89.137,38206,372036
08/22/1996,89.157,89.167,89.147,89.147,39561,377196
08/23/1996,89.197,89.197,89.107,89.127,88710,477075
08/26/1996,89.087,89.107,89.027,89.047,82957,476000
08/27/1996,89.077,89.087,89.037,89.057,44685,470946
08/28/1996,89.077,89.087,89.047,89.057,109383,477129
08/29/1996,89.077,89.077,89.007,89.027,164399,483152
08/30/1996,89.017,89.027,88.897,88.917,187520,476158
09/03/1996,88.817,88.887,88.787,88.887,125533,470795
09/04/1996,88.887,88.907,88.827,88.847,119937,468931
09/05/1996,88.847,88.857,88.807,88.827,198339,472201
09/06/1996,88.797,88.927,88.707,88.897,61323,475170
09/09/1996,88.907,88.937,88.887,88.927,96515,476553
09/10/1996,88.927,88.947,88.877,88.917,73376,475227
09/11/1996,88.887,88.927,88.877,88.917,150392,482408
09/12/1996,88.927,88.997,88.907,88.967,254795,470864
09/13/1996,88.977,89.177,88.967,89.107,100246,477077
09/16/1996,89.117,89.137,89.107,89.127,198746,487507
09/17/1996,89.117,89.127,89.017,89.047,92096,483155
09/18/1996,89.027,89.047,89.017,89.047,99571,476591
09/19/1996,89.047,89.067,89.007,89.037,50290,479331
09/20/1996,89.027,89.047,89.017,89.037,43158,477138
09/23/1996,89.017,89.047,89.017,89.037,168584,489843
09/24/1996,89.037,89.177,89.017,89.157,174262,500465
09/25/1996,89.147,89.217,89.147,89.197,137995,499787
09/26/1996,89.187,89.237,89.187,89.217,93484,496618
09/27/1996,89.227,89.247,89.197,89.207,66584,491351
09/30/1996,89.217,89.227,89.177,89.187,108605,487639
10/01/1996,89.187,89.247,89.177,89.237,116344,490994
10/02/1996,89.257,89.287,89.247,89.277,81740,487530
10/03/1996,89.287,89.297,89.257,89.267,243313,498538
10/04/1996,89.277,89.397,89.277,89.367,58744,489151
10/07/1996,89.347,89.357,89.327,89.337,44710,489903
10/08/1996,89.327,89.367,89.317,89.337,65941,489390
10/09/1996,89.347,89.367,89.317,89.327,60692,488351
10/10/1996,89.317,89.327,89.277,89.287,121403,489416
10/11/1996,89.287,89.347,89.267,89.327,44363,486246
10/14/1996,89.327,89.337,89.327,89.327,45969,487522
10/15/1996,89.347,89.357,89.317,89.327,77676,481874
10/16/1996,89.317,89.357,89.307,89.327,87783,478912
10/17/1996,89.337,89.377,89.337,89.357,55299,475519
10/18/1996,89.367,89.387,89.357,89.367,32286,471065
10/21/1996,89.367,89.377,89.357,89.367,31300,467615
10/22/1996,89.357,89.367,89.347,89.357,38099,461375
10/23/1996,89.347,89.357,89.337,89.357,41531,465069
10/24/1996,89.367,89.367,89.347,89.357,44770,466812
10/25/1996,89.357,89.387,89.337,89.367,19546,464893
10/28/1996,89.367,89.377,89.357,89.367,104242,468530
10/29/1996,89.367,89.447,89.347,89.437,115211,461973
10/30/1996,89.467,89.487,89.427,89.437,60652,458394
10/31/1996,89.437,89.457,89.437,89.447,102598,463065
11/01/1996,89.457,89.487,89.437,89.447,28765,458457
11/04/1996,89.447,89.467,89.447,89.457,37653,459009
11/05/1996,89.477,89.477,89.457,89.457,28023,458275
11/06/1996,89.467,89.477,89.457,89.457,50322,457425
11/07/1996,89.447,89.467,89.447,89.457,39301,458705
11/08/1996,89.457,89.467,89.447,89.457,6524,458592
11/11/1996,89.467,89.467,89.457,89.457,27200,455035
11/12/1996,89.467,89.477,89.457,89.467,49520,453801
11/13/1996,89.467,89.477,89.457,89.467,53593,439867
11/14/1996,89.467,89.487,89.457,89.477,45171,437460
11/15/1996,89.477,89.497,89.477,89.477,76183,432495
11/18/1996,89.477,89.487,89.467,89.477,39154,430697
11/19/1996,89.477,89.497,89.477,89.477,42968,428400
11/20/1996,89.487,89.497,89.467,89.487,37956,427054
11/21/1996,89.487,89.497,89.477,89.487,18797,426311
11/22/1996,89.487,89.487,89.477,89.487,15850,422261
11/25/1996,89.477,89.497,89.467,89.487,21235,382552
11/26/1996,89.487,89.517,89.487,89.497,54139,379562
11/27/1996,89.517,89.527,89.487,89.497,52103,381130
11/29/1996,89.507,89.567,89.507,89.537,54018,382336
12/02/1996,89.527,89.537,89.507,89.527,46911,381890
12/03/1996,89.527,89.557,89.527,89.527,63913,387101
12/04/1996,89.527,89.537,89.497,89.507,48331,405689
12/05/1996,89.507,89.507,89.457,89.467,93076,406203
12/06/1996,89.367,89.467,89.367,89.457,148101,408336
12/09/1996,89.477,89.487,89.467,89.467,39423,406240
12/10/1996,89.477,89.477,89.447,89.467,37745,404344
12/11/1996,89.437,89.447,89.417,89.427,94935,400166
12/12/1996,89.427,89.457,89.407,89.427,73420,399687
12/13/1996,89.427,89.477,89.427,89.457,64297,400458
12/16/1996,89.467,89.467,89.427,89.437,108241,424380
12/17/1996,89.417,89.427,89.377,89.417,121298,412297
12/18/1996,89.407,89.427,89.387,89.407,55157,414953
12/19/1996,89.397,89.447,89.387,89.437,70581,415080
12/20/1996,89.447,89.457,89.427,89.437,40553,414044
12/23/1996,89.427,89.447,89.417,89.437,24558,414173
12/24/1996,89.427,89.437,89.427,89.437,14252,410803
12/26/1996,89.437,89.447,89.427,89.437,5679,411220
12/27/1996,89.447,89.467,89.437,89.457,29924,412076
12/30/1996,89.457,89.467,89.447,89.457,34874,410115
12/31/1996,89.447,89.457,89.417,89.427,41998,409628
01/02/1997,89.437,89.447,89.347,89.367,122670,414530
01/03/1997,89.377,89.397,89.367,89.367,69389,414538
01/06/1997,89.377,89.377,89.347,89.367,47816,412286
01/07/1997,89.357,89.377,89.357,89.367,52355,411482
01/08/1997,89.377,89.387,89.357,89.367,58502,408726
01/09/1997,89.367,89.387,89.347,89.377,60824,410160
01/10/1997,89.377,89.407,89.287,89.327,150295,419093
01/13/1997,89.327,89.337,89.307,89.317,78831,415624
01/14/1997,89.307,89.367,89.307,89.347,90403,408474
01/15/1997,89.367,89.367,89.347,89.357,46157,408745
01/16/1997,89.367,89.387,89.327,89.347,70172,401971
01/17/1997,89.347,89.377,89.347,89.367,60083,398508
01/21/1997,89.347,89.377,89.327,89.367,58109,393801
01/22/1997,89.367,89.387,89.367,89.367,54814,390616
01/23/1997,89.367,89.377,89.357,89.367,35911,391527
01/24/1997,89.347,89.367,89.347,89.357,36488,399106
01/27/1997,89.347,89.357,89.337,89.347,41581,394489
01/28/1997,89.337,89.397,89.337,89.377,80684,396983
01/29/1997,89.367,89.397,89.347,89.377,63827,394986
01/30/1997,89.387,89.397,89.377,89.377,45813,396229
01/31/1997,89.387,89.427,89.367,89.397,64711,404820
02/03/1997,89.407,89.417,89.397,89.407,38074,403896
02/04/1997,89.417,89.417,89.407,89.407,28988,403637
02/05/1997,89.407,89.417,89.387,89.407,76772,403452
02/06/1997,89.417,89.417,89.407,89.407,34035,402556
02/07/1997,89.407,89.447,89.407,89.437,74056,399463
02/10/1997,89.447,89.457,89.437,89.447,29934,402730
02/11/1997,89.457,89.467,89.447,89.457,27238,395427
02/12/1997,89.457,89.467,89.447,89.467,30860,393781
02/13/1997,89.467,89.477,89.457,89.467,31030,390848
02/14/1997,89.477,89.507,89.467,89.497,58690,390778
02/18/1997,89.507,89.517,89.497,89.497,61160,390360
02/19/1997,89.507,89.507,89.497,89.497,31710,390931
02/20/1997,89.497,89.497,89.487,89.497,33867,389811
02/21/1997,89.497,89.497,89.487,89.497,28209,387850
02/24/1997,89.487,89.497,89.477,89.497,28680,401049
02/25/1997,89.497,89.507,89.467,89.477,48685,405758
02/26/1997,89.477,89.477,89.327,89.357,223826,400165
02/27/1997,89.367,89.367,89.307,89.327,141006,406090
02/28/1997,89.327,89.337,89.287,89.317,126634,401170
03/03/1997,89.297,89.297,89.267,89.287,97527,402449
03/04/1997,89.307,89.317,89.277,89.287,96570,405203
03/05/1997,89.267,89.287,89.267,89.287,86401,415470
03/06/1997,89.317,89.317,89.257,89.267,88528,429458
03/07/1997,89.267,89.327,89.207,89.307,174008,432131
03/10/1997,89.317,89.317,89.287,89.297,62005,433474
03/11/1997,89.297,89.317,89.277,89.307,97857,432786
03/12/1997,89.287,89.307,89.277,89.297,81293,442342
03/13/1997,89.287,89.297,89.237,89.247,148059,449049
03/14/1997,89.257,89.287,89.247,89.277,134683,453851
03/17/1997,89.257,89.257,89.237,89.257,118620,464606
03/18/1997,89.237,89.257,89.217,89.247,104939,489671
03/19/1997,89.257,89.277,89.217,89.237,119303,488018
03/20/1997,89.217,89.227,89.167,89.177,179958,503206
03/21/1997,89.177,89.177,89.157,89.177,106349,505550
03/24/1997,89.167,89.177,89.167,89.177,73837,503113
03/25/1997,89.187,89.227,89.137,89.137,154477,506634
03/26/1997,89.147,89.147,89.117,89.137,143771,531692
03/27/1997,89.147,89.147,89.097,89.107,116225,515084
03/31/1997,89.097,89.137,89.097,89.107,56763,509250
04/01/1997,89.117,89.137,89.107,89.137,87321,510350
04/02/1997,89.147,89.147,89.117,89.147,64301,507423
04/03/1997,89.137,89.167,89.137,89.147,88600,510407
04/04/1997,89.147,89.167,89.117,89.137,135145,511874
04/07/1997,89.147,89.157,89.147,89.147,49073,508757
04/08/1997,89.147,89.147,89.127,89.137,44930,505216
04/09/1997,89.137,89.147,89.137,89.137,38225,503516
04/10/1997,89.137,89.137,89.117,89.137,73240,504980
04/11/1997,89.137,89.147,89.077,89.097,152005,507733
04/14/1997,89.077,89.097,89.067,89.067,153372,497430
04/15/1997,89.067,89.117,89.067,89.107,111051,488942
04/16/1997,89.107,89.107,89.077,89.107,69271,483423
04/17/1997,89.107,89.147,89.107,89.117,92409,480800
04/18/1997,89.127,89.147,89.127,89.137,40679,479270
04/21/1997,89.137,89.147,89.117,89.117,34684,479060
04/22/1997,89.117,89.127,89.107,89.117,33775,479387
04/23/1997,89.137,89.137,89.107,89.117,50272,481153
04/24/1997,89.107,89.117,89.077,89.097,76812,484532
04/25/1997,89.077,89.087,89.077,89.077,48673,479855
04/28/1997,89.077,89.097,89.067,89.087,50029,477761
04/29/1997,89.077,89.197,89.067,89.177,173718,475357
04/30/1997,89.167,89.187,89.127,89.177,127224,476703
05/01/1997,89.177,89.187,89.167,89.177,70248,473952
05/02/1997,89.187,89.227,89.167,89.177,88515,476432
05/05/1997,89.187,89.187,89.177,89.177,45708,474550
05/06/1997,89.187,89.187,89.177,89.177,36195,469568
05/07/1997,89.167,89.177,89.147,89.157,55468,472462
05/08/1997,89.137,89.167,89.137,89.157,60211,473078
05/09/1997,89.187,89.237,89.187,89.217,98989,470531
05/12/1997,89.217,89.247,89.217,89.237,56185,473667
05/13/1997,89.227,89.247,89.177,89.187,89093,471264
05/14/1997,89.187,89.237,89.187,89.207,70357,474321
05/15/1997,89.207,89.237,89.167,89.217,92360,469135
05/16/1997,89.227,89.237,89.197,89.207,77248,464719
05/19/1997,89.197,89.207,89.187,89.197,88515,464030
05/20/1997,89.187,89.277,89.177,89.277,126621,454096
05/21/1997,89.287,89.287,89.277,89.277,68061,445173
05/22/1997,89.287,89.287,89.267,89.277,89196,441063
05/23/1997,89.297,89.317,89.277,89.287,54191,467843
05/27/1997,89.287,89.287,89.242,89.257,78195,471886
05/28/1997,89.247,89.262,89.232,89.242,113093,471810
05/29/1997,89.247,89.272,89.242,89.267,58427,474544
05/30/1997,89.272,89.342,89.267,89.322,114364,473586
06/02/1997,89.337,89.347,89.292,89.312,75635,477721
06/03/1997,89.317,89.342,89.312,89.332,75095,484756
06/04/1997,89.332,89.337,89.317,89.332,59356,482288
06/05/1997,89.322,89.347,89.312,89.332,75862,483509
06/06/1997,89.332,89.387,89.277,89.377,211940,504949
06/09/1997,89.357,89.367,89.337,89.347,68643,506825
06/10/1997,89.347,89.367,89.327,89.342,72271,512935
06/11/1997,89.347,89.357,89.342,89.347,58579,514934
06/12/1997,89.342,89.447,89.342,89.437,228727,525177
06/13/1997,89.447,89.487,89.442,89.457,152488,530678
06/16/1997,89.462,89.477,89.457,89.467,94429,544750
06/17/1997,89.462,89.467,89.432,89.462,99941,556691
06/18/1997,89.447,89.472,89.437,89.467,78741,558818
06/19/1997,89.467,89.472,89.437,89.457,112133,562163
06/20/1997,89.452,89.467,89.452,89.462,48769,557545
06/23/1997,89.462,89.462,89.447,89.457,34736,556812
06/24/1997,89.462,89.462,89.447,89.457,46575,557943
06/25/1997,89.447,89.472,89.447,89.457,67280,561758
06/26/1997,89.457,89.457,89.442,89.447,78199,578666
06/27/1997,89.447,89.462,89.447,89.457,58768,577352
06/30/1997,89.462,89.462,89.427,89.437,72901,572216
07/01/1997,89.437,89.467,89.427,89.457,70770,568417
07/02/1997,89.457,89.477,89.457,89.467,167085,561638
07/03/1997,89.477,89.527,89.437,89.517,75185,560905
07/07/1997,89.527,89.547,89.527,89.527,65430,552974
07/08/1997,89.527,89.547,89.527,89.537,54758,549367
07/09/1997,89.537,89.557,89.537,89.547,39908,544757
07/10/1997,89.547,89.547,89.527,89.547,63714,544428
07/11/1997,89.547,89.557,89.537,89.547,58416,539008
07/14/1997,89.537,89.547,89.527,89.537,68840,540038
07/15/1997,89.527,89.537,89.517,89.537,56339,534882
07/16/1997,89.537,89.557,89.537,89.547,53455,533704
07/17/1997,89.547,89.557,89.547,89.547,32131,537182
07/18/1997,89.547,89.547,89.537,89.547,25484,532043
07/21/1997,89.547,89.547,89.537,89.547,76360,527986
07/22/1997,89.537,89.577,89.537,89.577,70059,529594
07/23/1997,89.587,89.597,89.577,89.587,40702,531615
07/24/1997,89.587,89.597,89.587,89.587,56523,533787
07/25/1997,89.587,89.587,89.577,89.587,20577,536666
07/28/1997,89.587,89.587,89.577,89.587,36928,532985
07/29/1997,89.587,89.597,89.587,89.587,38845,532510
07/30/1997,89.587,89.617,89.587,89.607,67649,530159
07/31/1997,89.607,89.627,89.597,89.617,107004,523254
08/01/1997,89.627,89.627,89.567,89.577,57746,528357
08/04/1997,89.577,89.577,89.567,89.577,47682,527224
08/05/1997,89.567,89.577,89.567,89.567,45138,522714
08/06/1997,89.567,89.577,89.567,89.567,39862,523747
08/07/1997,89.577,89.587,89.567,89.567,98635,516892
08/08/1997,89.567,89.567,89.527,89.537,49040,514931
08/11/1997,89.537,89.547,89.537,89.547,37883,511924
08/12/1997,89.547,89.557,89.537,89.537,93173,507896
08/13/1997,89.527,89.587,89.527,89.557,57784,502955
08/14/1997,89.567,89.577,89.557,89.567,48608,499365
08/15/1997,89.567,89.597,89.557,89.587,71805,495748
08/18/1997,89.597,89.627,89.587,89.607,56757,490942
08/19/1997,89.597,89.607,89.597,89.597,31091,489084
08/20/1997,89.597,89.607,89.587,89.597,44252,485882
08/21/1997,89.587,89.597,89.577,89.587,56735,485069
08/22/1997,89.577,89.597,89.567,89.587,19550,479904
08/25/1997,89.592,89.592,89.557,89.567,40301,489608
08/26/1997,89.557,89.572,89.537,89.562,106113,499587
08/27/1997,89.577,89.582,89.537,89.552,59798,503267
08/28/1997,89.562,89.612,89.552,89.602,100728,511340
08/29/1997,89.627,89.627,89.557,89.582,80358,511250
09/02/1997,89.547,89.602,89.542,89.592,80206,511572
09/03/1997,89.592,89.602,89.577,89.587,53553,515238
09/04/1997,89.577,89.582,89.567,89.577,51702,520476
09/05/1997,89.582,89.642,89.567,89.577,127743,542194
09/08/1997,89.587,89.592,89.557,89.577,65714,547210
09/09/1997,89.572,89.582,89.557,89.572,40852,542479
09/10/1997,89.572,89.577,89.557,89.572,55225,550228
09/11/1997,89.567,89.567,89.552,89.562,77032,555993
09/12/1997,89.552,89.612,89.552,89.602,144679,567054
09/15/1997,89.612,89.612,89.602,89.607,63424,574016
09/16/1997,89.612,89.687,89.607,89.682,168414,590720
09/17/1997,89.677,89.707,89.672,89.687,99086,589542
09/18/1997,89.682,89.692,89.672,89.677,60247,586714
09/19/1997,89.672,89.677,89.657,89.677,39501,584312
09/22/1997,89.682,89.692,89.682,89.682,45943,586908
09/23/1997,89.682,89.682,89.672,89.672,50398,585004
09/24/1997,89.672,89.692,89.662,89.682,72093,582609
09/25/1997,89.682,89.682,89.642,89.652,36813,592908
09/26/1997,89.657,89.667,89.652,89.662,45043,593588
09/29/1997,89.662,89.672,89.652,89.662,37046,590553
09/30/1997,89.667,89.672,89.647,89.662,102427,596162
10/01/1997,89.667,89.692,89.662,89.682,82748,589353
10/02/1997,89.687,89.702,89.682,89.692,72130,585131
10/03/1997,89.697,89.752,89.692,89.722,160657,596471
10/06/1997,89.737,89.747,89.732,89.737,42848,590817
10/07/1997,89.742,89.752,89.732,89.747,50011,584531
10/08/1997,89.752,89.752,89.672,89.682,173869,605086
10/09/1997,89.657,89.687,89.652,89.677,118020,613188
10/10/1997,89.672,89.687,89.612,89.632,4226,616821
10/14/1997,89.642,89.652,89.637,89.647,44851,609868
10/15/1997,89.652,89.657,89.612,89.627,80543,605026
10/16/1997,89.617,89.657,89.607,89.627,84665,605894
10/17/1997,89.627,89.632,89.562,89.592,124056,595401
10/20/1997,89.597,89.597,89.577,89.587,61570,573799
10/21/1997,89.587,89.602,89.577,89.587,63548,565352
10/22/1997,89.582,89.592,89.572,89.582,57458,562677
10/23/1997,89.642,89.687,89.622,89.632,167446,552891
10/24/1997,89.602,89.667,89.602,89.662,83230,548215
10/27/1997,89.692,89.777,89.677,89.767,134037,553077
10/28/1997,89.852,89.852,89.692,89.697,205473,562404
10/29/1997,89.717,89.752,89.692,89.732,112955,553100
10/30/1997,89.787,89.792,89.732,89.757,103573,548706
10/31/1997,89.737,89.772,89.722,89.757,68875,545769
11/03/1997,89.737,89.737,89.712,89.732,46880,536834
11/04/1997,89.732,89.742,89.707,89.717,48182,537504
11/05/1997,89.717,89.727,89.707,89.717,40635,531825
11/06/1997,89.712,89.722,89.707,89.717,62809,532323
11/07/1997,89.737,89.742,89.672,89.697,115859,536706
11/10/1997,89.662,89.677,89.662,89.672,43788,539263
11/12/1997,89.637,89.657,89.617,89.657,134162,534546
11/13/1997,89.637,89.667,89.622,89.642,126521,520145
11/14/1997,89.632,89.647,89.627,89.632,104363,500104
11/17/1997,89.612,89.637,89.607,89.632,64484,483903
11/18/1997,89.632,89.642,89.622,89.632,52649,466588
11/19/1997,89.637,89.652,89.632,89.642,44034,453630
11/20/1997,89.637,89.642,89.627,89.632,37703,447170
11/21/1997,89.627,89.682,89.622,89.662,53447,450155
11/24/1997,89.662,89.662,89.632,89.637,59660,441004
11/25/1997,89.632,89.657,89.627,89.652,68836,453187
11/26/1997,89.637,89.642,89.627,89.632,45452,454633
11/28/1997,89.617,89.622,89.597,89.602,37982,452833
12/01/1997,89.587,89.602,89.577,89.592,61988,449114
12/02/1997,89.582,89.597,89.577,89.592,41478,452773
12/03/1997,89.592,89.632,89.587,89.622,75164,456690
12/04/1997,89.627,89.647,89.617,89.622,72689,455628
12/05/1997,89.642,89.642,89.437,89.527,283937,477342
12/08/1997,89.522,89.522,89.492,89.497,109814,469505
12/09/1997,89.507,89.532,89.502,89.517,87282,486616
12/10/1997,89.532,89.572,89.527,89.567,70526,488538
12/11/1997,89.557,89.632,89.547,89.617,140672,479011
12/12/1997,89.617,89.657,89.617,89.652,123134,470336
12/15/1997,89.657,89.657,89.632,89.637,106929,493558
12/16/1997,89.632,89.642,89.617,89.632,73636,491939
12/17/1997,89.627,89.632,89.597,89.622,53795,493220
12/18/1997,89.632,89.662,89.627,89.642,78118,493052
12/19/1997,89.662,89.712,89.642,89.662,101508,489007
12/22/1997,89.667,89.672,89.642,89.652,39959,485119
12/23/1997,89.652,89.667,89.642,89.647,52784,484287
12/24/1997,89.652,89.697,89.647,89.677,15006,481964
12/26/1997,89.657,89.677,89.652,89.672,9453,482928
12/29/1997,89.677,89.687,89.667,89.672,30261,488653
12/30/1997,89.667,89.667,89.597,89.647,68237,484577
12/31/1997,89.652,89.697,89.647,89.682,41495,481133
01/02/1998,89.672,89.702,89.667,89.692,38310,483329
01/05/1998,89.722,89.787,89.717,89.782,122408,503073
01/06/1998,89.782,89.827,89.757,89.822,124140,512774
01/07/1998,89.817,89.837,89.787,89.802,116303,518194
01/08/1998,89.832,89.902,89.827,89.882,141934,520819
01/09/1998,89.862,89.992,89.827,89.972,207009,518840
01/12/1998,89.997,90.047,89.897,89.937,194448,508086
01/13/1998,89.902,89.927,89.877,89.897,137510,494925
01/14/1998,89.857,89.927,89.847,89.897,124496,489082
01/15/1998,89.907,89.917,89.877,89.897,88425,482250
01/16/1998,89.867,89.887,89.862,89.877,71087,482796
01/20/1998,89.887,89.897,89.867,89.872,54795,487459
01/21/1998,89.877,89.907,89.857,89.892,75985,490244
01/22/1998,89.897,89.927,89.897,89.922,83304,488802
01/23/1998,89.887,89.907,89.867,89.872,65507,484690
01/26/1998,89.877,89.887,89.872,89.877,51957,482571
01/27/1998,89.872,89.877,89.837,89.842,77369,482096
01/28/1998,89.852,89.862,89.832,89.842,75326,485449
01/29/1998,89.842,89.902,89.827,89.872,140397,489340
01/30/1998,89.877,89.887,89.857,89.872,45487,488741
02/02/1998,89.862,89.867,89.847,89.852,43868,485381
02/03/1998,89.857,89.872,89.852,89.862,42811,482902
02/04/1998,89.867,89.882,89.862,89.862,51555,482068
02/05/1998,89.862,89.867,89.847,89.857,50666,477790
02/06/1998,89.857,89.857,89.837,89.847,45945,475437
02/09/1998,89.837,89.842,89.832,89.837,21275,475053
02/10/1998,89.837,89.842,89.827,89.837,44203,474768
02/11/1998,89.842,89.842,89.832,89.837,30913,471293
02/12/1998,89.837,89.852,89.832,89.837,53817,470394
02/13/1998,89.842,89.847,89.842,89.842,26033,469285
02/17/1998,89.852,89.857,89.847,89.847,34252,469645
02/18/1998,89.847,89.857,89.837,89.842,47559,469553
02/19/1998,89.837,89.837,89.827,89.837,36915,468992
02/20/1998,89.837,89.837,89.827,89.832,26796,468561
02/23/1998,89.847,89.852,89.782,89.787,99251,403300
02/24/1998,89.802,89.817,89.687,89.702,230935,406782
02/25/1998,89.722,89.747,89.717,89.742,98784,408396
02/26/1998,89.737,89.742,89.712,89.722,108826,410110
02/27/1998,89.722,89.732,89.682,89.727,89388,416698
03/02/1998,89.722,89.727,89.697,89.707,65284,422007
03/03/1998,89.707,89.712,89.677,89.702,114088,439813
03/04/1998,89.687,89.727,89.687,89.707,72366,439109
03/05/1998,89.742,89.747,89.707,89.712,75108,436818
03/06/1998,89.707,89.742,89.657,89.737,121661,442071
03/09/1998,89.737,89.752,89.732,89.747,44261,437095
03/10/1998,89.752,89.752,89.737,89.747,37016,436221
03/11/1998,89.752,89.762,89.747,89.752,45840,441212
03/12/1998,89.747,89.772,89.732,89.767,91295,436156
03/13/1998,89.762,89.762,89.742,89.757,76104,439164
03/16/1998,89.762,89.772,89.757,89.762,69273,451106
03/17/1998,89.762,89.767,89.742,89.747,74147,464458
03/18/1998,89.747,89.752,89.732,89.737,49250,467025
03/19/1998,89.732,89.737,89.702,89.727,61268,463244
03/20/1998,89.722,89.737,89.722,89.727,28697,462594
03/23/1998,89.717,89.727,89.712,89.722,30669,464888
03/24/1998,89.717,89.722,89.712,89.717,27447,462212
03/25/1998,89.727,89.727,89.692,89.702,79031,470048
03/26/1998,89.702,89.702,89.672,89.677,88836,482197
03/27/1998,89.682,89.692,89.647,89.667,80367,484056
03/30/1998,89.672,89.677,89.647,89.657,50605,480989
03/31/1998,89.647,89.677,89.647,89.667,61411,479312
04/01/1998,89.677,89.677,89.652,89.667,49417,481419
04/02/1998,89.672,89.702,89.672,89.697,61089,486982
04/03/1998,89.682,89.792,89.682,89.747,164835,490211
04/06/1998,89.747,89.757,89.722,89.727,58713,485425
04/07/1998,89.732,89.732,89.717,89.727,40975,487369
04/08/1998,89.727,89.727,89.717,89.722,46086,486460
04/09/1998,89.722,89.732,89.697,89.712,76756,485844
04/13/1998,89.707,89.707,89.632,89.657,81875,483357
04/14/1998,89.672,89.682,89.657,89.667,65594,477179
04/15/1998,89.677,89.682,89.652,89.677,73800,470432
04/16/1998,89.682,89.702,89.667,89.672,61765,473079
04/17/1998,89.687,89.692,89.677,89.677,35672,473185
04/20/1998,89.677,89.677,89.667,89.672,22419,474055
04/21/1998,89.672,89.672,89.652,89.662,39249,472164
04/22/1998,89.657,89.667,89.652,89.662,34796,472179
04/23/1998,89.657,89.662,89.642,89.657,42225,474157
04/24/1998,89.632,89.652,89.627,89.652,62443,471766
04/27/1998,89.612,89.612,89.572,89.582,120312,479305
04/28/1998,89.602,89.607,89.592,89.592,92215,479273
04/29/1998,89.592,89.607,89.587,89.597,63268,465230
04/30/1998,89.597,89.667,89.582,89.662,110854,466559
05/01/1998,89.662,89.682,89.652,89.657,60269,457710
05/04/1998,89.652,89.657,89.647,89.652,20870,454521
05/05/1998,89.637,89.652,89.632,89.642,39552,452471
05/06/1998,89.642,89.672,89.637,89.662,57939,445734
05/07/1998,89.652,89.667,89.647,89.662,65170,449122
05/08/1998,89.657,89.662,89.632,89.647,78655,450412
05/11/1998,89.642,89.647,89.622,89.627,36021,449515
05/12/1998,89.632,89.662,89.632,89.657,53520,449930
05/13/1998,89.652,89.662,89.637,89.657,45757,449116
05/14/1998,89.657,89.657,89.632,89.637,38386,450970
05/15/1998,89.637,89.642,89.632,89.637,25284,446707
05/18/1998,89.642,89.647,89.637,89.637,36289,448716
05/19/1998,89.637,89.672,89.632,89.662,71800,454346
05/20/1998,89.667,89.677,89.662,89.667,46758,456351
05/21/1998,89.662,89.672,89.642,89.657,57175,454530
05/22/1998,89.662,89.667,89.652,89.662,26088,448364
05/26/1998,89.662,89.672,89.657,89.667,46559,459879
05/27/1998,89.717,89.727,89.702,89.717,122617,467651
05/28/1998,89.712,89.712,89.692,89.697,66738,476189
05/29/1998,89.707,89.722,89.702,89.712,58136,479347
06/01/1998,89.737,89.752,89.727,89.737,75112,479926
06/02/1998,89.732,89.732,89.707,89.722,63984,489046
06/03/1998,89.697,89.712,89.697,89.712,57552,489439
06/04/1998,89.752,89.762,89.677,89.692,114872,489606
06/05/1998,89.682,89.697,89.632,89.677,112558,489024
06/08/1998,89.672,89.677,89.667,89.677,52171,491662
06/09/1998,89.667,89.677,89.662,89.672,46577,498033
06/10/1998,89.697,89.707,89.682,89.697,128138,500869
06/11/1998,89.777,89.777,89.772,89.772,166710,512185
06/12/1998,89.762,89.802,89.742,89.782,132395,517920
06/15/1998,89.797,89.807,89.782,89.782,96378,523076
06/16/1998,89.767,89.767,89.732,89.737,104282,523780
06/17/1998,89.707,89.722,89.682,89.707,141157,531136
06/18/1998,89.712,89.722,89.707,89.717,47073,526650
06/19/1998,89.707,89.727,89.702,89.722,32762,519764
06/22/1998,89.727,89.732,89.722,89.722,25445,516648
06/23/1998,89.727,89.727,89.712,89.722,24776,519053
06/24/1998,89.722,89.727,89.717,89.722,38745,514568
06/25/1998,89.717,89.722,89.707,89.717,32811,511699
06/26/1998,89.702,89.732,89.702,89.722,32631,510606
06/29/1998,89.717,89.722,89.712,89.722,18516,505891
06/30/1998,89.707,89.727,89.707,89.717,32985,504407
07/01/1998,89.712,89.742,89.712,89.722,50960,501262
07/02/1998,89.747,89.762,89.732,89.732,61017,512718
07/06/1998,89.742,89.747,89.737,89.742,21470,508732
07/07/1998,89.732,89.737,89.732,89.737,22373,508115
07/08/1998,89.742,89.742,89.732,89.737,22500,502114
07/09/1998,89.737,89.742,89.732,89.737,30927,504622
07/10/1998,89.737,89.742,89.727,89.737,50916,511703
07/13/1998,89.737,89.742,89.722,89.732,36662,514317
07/14/1998,89.732,89.737,89.722,89.727,35618,510035
07/15/1998,89.727,89.732,89.727,89.727,18909,508053
07/16/1998,89.727,89.727,89.722,89.727,27764,505767
07/17/1998,89.722,89.727,89.722,89.727,19352,505442
07/20/1998,89.722,89.732,89.722,89.727,22177,499789
07/21/1998,89.732,89.742,89.722,89.727,57371,499462
07/22/1998,89.722,89.732,89.722,89.727,19360,496294
07/23/1998,89.732,89.737,89.727,89.727,22821,495135
07/24/1998,89.727,89.737,89.727,89.732,24346,495393
07/27/1998,89.737,89.737,89.727,89.732,27302,491960
07/28/1998,89.727,89.737,89.727,89.732,28259,488306
07/29/1998,89.727,89.732,89.722,89.727,39447,485089
07/30/1998,89.722,89.727,89.717,89.727,43889,480045
07/31/1998,89.727,89.732,89.722,89.727,31481,475530
08/03/1998,89.727,89.737,89.727,89.732,42711,473350
08/04/1998,89.737,89.757,89.727,89.737,68039,468896
08/05/1998,89.742,89.747,89.737,89.742,52204,456346
08/06/1998,89.742,89.747,89.737,89.742,30557,451538
08/07/1998,89.747,89.752,89.737,89.747,42571,451162
08/10/1998,89.747,89.757,89.742,89.747,31927,448763
08/11/1998,89.782,89.782,89.762,89.767,61831,449893
08/12/1998,89.757,89.772,89.747,89.767,49711,448102
08/13/1998,89.767,89.767,89.752,89.757,34962,447773
08/14/1998,89.752,89.762,89.747,89.757,35540,449189
08/17/1998,89.767,89.7695,89.757,89.757,37554,448538
08/18/1998,89.762,89.762,89.742,89.7545,46566,445603
08/19/1998,89.7495,89.752,89.7445,89.747,34317,445040
08/20/1998,89.7445,89.757,89.742,89.7445,38285,443941
08/21/1998,89.7545,89.7845,89.752,89.757,61029,453080
08/24/1998,89.757,89.762,89.732,89.747,63289,418890
08/25/1998,89.757,89.757,89.727,89.752,58579,420052
08/26/1998,89.762,89.792,89.757,89.782,102346,426053
08/27/1998,89.817,89.977,89.807,89.867,178999,430979
08/28/1998,89.897,89.952,89.852,89.912,132419,429245
08/31/1998,89.892,89.967,89.872,89.947,73740,424963
09/01/1998,89.952,90.027,89.937,89.957,156628,441201
09/02/1998,89.917,89.937,89.897,89.932,108120,434954
09/03/1998,89.957,89.972,89.922,89.947,78509,437151
09/04/1998,89.912,89.967,89.887,89.962,94406,444215
09/08/1998,89.952,89.977,89.927,89.962,114134,440959
09/09/1998,90.032,90.057,90.012,90.052,112136,448790
09/10/1998,90.062,90.212,90.062,90.207,159808,454928
09/11/1998,90.192,90.322,90.162,90.167,199460,469425
09/14/1998,90.162,90.162,90.107,90.152,135478,471008
09/15/1998,90.187,90.197,90.117,90.142,103838,473495
09/16/1998,90.117,90.127,90.037,90.097,141437,472939
09/17/1998,90.132,90.137,90.072,90.077,132113,487057
09/18/1998,90.077,90.097,90.067,90.087,53769,471915
09/21/1998,90.132,90.152,90.067,90.082,74188,483425
09/22/1998,90.077,90.112,90.067,90.092,78165,481919
09/23/1998,90.132,90.217,90.122,90.212,103831,485035
09/24/1998,90.227,90.307,90.217,90.292,127514,476309
09/25/1998,90.357,90.357,90.237,90.287,112020,485039
09/28/1998,90.302,90.302,90.257,90.267,80094,487303
09/29/1998,90.282,90.282,90.177,90.217,145143,500558
09/30/1998,90.242,90.297,90.227,90.277,96312,499055
10/01/1998,90.337,90.397,90.302,90.392,135731,501770
10/02/1998,90.367,90.442,90.357,90.402,107263,502758
10/05/1998,90.407,90.447,90.402,90.437,80350,497526
10/06/1998,90.377,90.407,90.357,90.382,70888,496376
10/07/1998,90.347,90.387,90.312,90.347,123670,492320
10/08/1998,90.427,90.492,90.397,90.422,175146,496518
10/09/1998,90.437,90.482,90.427,90.452,6633,500593
10/13/1998,90.437,90.437,90.412,90.417,64745,503652
10/14/1998,90.422,90.442,90.377,90.387,70168,503386
10/15/1998,90.392,90.407,90.297,90.322,138806,502818
10/16/1998,90.547,90.632,90.532,90.582,171966,490031
10/19/1998,90.577,90.587,90.552,90.562,62665,491817
10/20/1998,90.552,90.552,90.502,90.537,80306,490667
10/21/1998,90.517,90.527,90.487,90.492,55469,489936
10/22/1998,90.502,90.512,90.477,90.482,54049,489797
10/23/1998,90.472,90.482,90.442,90.452,44045,493472
10/26/1998,90.432,90.447,90.372,90.387,64670,501859
10/27/1998,90.392,90.437,90.387,90.427,72379,499479
10/28/1998,90.432,90.437,90.392,90.412,69396,505966
10/29/1998,90.412,90.412,90.387,90.397,53880,504251
10/30/1998,90.362,90.377,90.307,90.312,112391,504240
11/02/1998,90.277,90.292,90.207,90.232,111806,511149
11/03/1998,90.227,90.262,90.207,90.252,85222,513453
11/04/1998,90.202,90.207,90.167,90.192,128500,515642
11/05/1998,90.202,90.257,90.162,90.177,121696,518966
11/06/1998,90.167,90.172,90.077,90.102,132505,517951
11/09/1998,90.092,90.137,90.087,90.117,59969,513968
11/10/1998,90.142,90.162,90.137,90.147,64013,502743
11/11/1998,90.117,90.137,90.087,90.117,24952,508258
11/12/1998,90.147,90.147,90.122,90.127,58810,510858
11/13/1998,90.132,90.142,90.092,90.112,78558,489293
11/16/1998,90.1045,90.1195,90.0895,90.1145,67912,487067
11/17/1998,90.127,90.227,90.127,90.1845,157549,482872
11/18/1998,90.157,90.1845,90.1445,90.1745,108088,463238
11/19/1998,90.157,90.157,90.132,90.137,58998,451644
11/20/1998,90.127,90.152,90.122,90.1345,48776,446924
11/23/1998,90.132,90.142,90.107,90.117,56664,504084
11/24/1998,90.107,90.117,90.082,90.102,87904,503755
11/25/1998,90.112,90.127,90.097,90.102,36887,501138
11/27/1998,90.112,90.122,90.107,90.117,15847,496618
11/30/1998,90.132,90.177,90.132,90.167,75232,495011
12/01/1998,90.202,90.232,90.167,90.182,104203,498472
12/02/1998,90.197,90.232,90.192,90.212,91046,493032
12/03/1998,90.227,90.277,90.227,90.257,103234,493769
12/04/1998,90.262,90.272,90.177,90.197,106165,497657
12/07/1998,90.197,90.202,90.132,90.137,68553,492452
12/08/1998,90.147,90.182,90.137,90.177,60342,493722
12/09/1998,90.202,90.212,90.182,90.202,63383,494610
12/10/1998,90.207,90.237,90.187,90.227,81009,502052
12/11/1998,90.242,90.252,90.202,90.222,101907,502429
12/14/1998,90.222,90.227,90.212,90.217,63197,506050
12/15/1998,90.202,90.212,90.182,90.187,40411,511952
12/16/1998,90.182,90.217,90.172,90.207,47264,513440
12/17/1998,90.202,90.202,90.177,90.187,39118,515262
12/18/1998,90.172,90.177,90.147,90.152,44717,514625
12/21/1998,90.142,90.142,90.087,90.107,64690,509675
12/22/1998,90.097,90.122,90.092,90.102,46226,512330
12/23/1998,90.097,90.097,89.977,90.002,63598,506325
12/24/1998,89.992,89.997,89.957,89.962,34975,503421
12/28/1998,89.962,89.992,89.962,89.987,17524,500303
12/29/1998,89.997,90.027,89.987,90.017,33736,499505
12/30/1998,90.037,90.072,90.037,90.052,32175,501537
12/31/1998,90.042,90.062,90.042,90.052,17115,498379
01/04/1999,90.067,90.067,90.012,90.042,59561,493396
01/05/1999,90.017,90.042,90.017,90.037,42967,486967
01/06/1999,90.027,90.027,90.007,90.017,57404,481121
01/07/1999,90.047,90.057,90.017,90.027,86450,469265
01/08/1999,90.037,90.037,89.977,90.007,86538,479600
01/11/1999,89.977,89.987,89.967,89.987,47953,475745
01/12/1999,89.977,90.017,89.977,90.007,60636,472584
01/13/1999,90.087,90.107,90.017,90.037,122878,479449
01/14/1999,90.047,90.087,90.037,90.077,79166,475320
01/15/1999,90.077,90.097,90.067,90.077,76109,465395
01/19/1999,90.077,90.077,90.057,90.067,51035,470004
01/20/1999,90.047,90.047,90.017,90.047,84950,473731
01/21/1999,90.047,90.077,90.047,90.077,75460,473631
01/22/1999,90.087,90.087,90.077,90.077,38866,477050
01/25/1999,90.087,90.087,90.077,90.077,39032,473687
01/26/1999,90.077,90.087,90.067,90.077,34468,473225
01/27/1999,90.067,90.077,90.057,90.077,33895,470231
01/28/1999,90.067,90.067,90.047,90.067,44940,463241
01/29/1999,90.047,90.047,90.037,90.047,51938,460422
02/01/1999,90.037,90.037,90.017,90.017,54009,455945
02/02/1999,90.007,90.027,90.007,90.017,47022,453788
02/03/1999,90.007,90.017,90.007,90.007,45754,448858
02/04/1999,90.007,90.007,89.977,90.007,58930,445435
02/05/1999,89.997,90.007,89.967,89.997,26777,446144
02/08/1999,89.977,89.997,89.967,89.987,21890,438607
02/09/1999,89.997,89.997,89.997,89.997,28284,440563
02/10/1999,89.997,89.997,89.997,89.997,28069,442033
02/11/1999,89.997,90.007,89.977,89.997,51714,436309
02/12/1999,89.997,89.997,89.977,89.987,51714,436309
02/16/1999,89.967,89.997,89.957,89.977,28916,436309
02/17/1999,89.987,89.997,89.977,89.997,49616,443010
02/18/1999,89.987,89.997,89.977,89.997,29362,443908
02/19/1999,89.997,89.997,89.987,89.997,20061,444986
02/22/1999,89.987,89.997,89.987,89.997,23435,444916
02/23/1999,89.987,90.047,89.967,89.987,112360,458173
02/24/1999,89.987,90.047,89.927,89.937,108507,467959
02/25/1999,89.937,89.987,89.907,89.937,110640,490993
02/26/1999,89.927,89.957,89.917,89.927,86175,496028
03/01/1999,89.927,89.927,89.887,89.897,98009,500032
03/02/1999,89.937,89.937,89.897,89.917,128486,493786
03/03/1999,89.927,89.937,89.917,89.927,68634,487081
03/04/1999,89.927,89.937,89.917,89.927,58958,478603
03/05/1999,89.927,90.037,89.917,89.997,171514,471571
03/08/1999,89.997,90.007,89.967,89.987,65219,459170
03/09/1999,89.967,90.047,89.967,90.037,88974,453337
03/10/1999,90.037,90.047,90.027,90.037,58498,452269
03/11/1999,90.027,90.047,90.007,90.037,72666,454664
03/12/1999,90.037,90.067,90.037,90.067,74643,464311
03/15/1999,90.067,90.067,90.047,90.067,63100,462472
03/16/1999,90.057,90.067,90.047,90.067,61407,466885
03/17/1999,90.067,90.067,90.047,90.057,39866,464539
03/18/1999,90.057,90.067,90.057,90.067,34811,460413
03/19/1999,90.067,90.067,90.057,90.067,37613,463326
03/22/1999,90.047,90.057,90.037,90.047,32269,463685
03/23/1999,90.047,90.077,90.047,90.077,69862,465282
03/24/1999,90.097,90.107,90.077,90.077,58032,471816
03/25/1999,90.087,90.097,90.077,90.077,44010,464713
03/26/1999,90.077,90.147,90.077,90.107,86711,460274
03/29/1999,90.107,90.107,90.087,90.097,47132,452953
03/30/1999,90.077,90.107,90.077,90.102,77473,452580
03/31/1999,90.102,90.107,90.082,90.097,59872,452580
04/01/1999,90.097,90.097,90.097,90.097,40086,448484
04/02/1999,90.092,90.107,90.082,90.102,37843,451921
04/05/1999,90.102,90.117,90.097,90.117,35452,458953
04/06/1999,90.117,90.122,90.102,90.112,36754,455001
04/07/1999,90.112,90.112,90.102,90.107,28802,455588
04/08/1999,90.112,90.137,90.107,90.127,63922,462756
04/09/1999,90.132,90.142,90.127,90.127,54565,469488
04/12/1999,90.147,90.147,90.112,90.127,30780,468024
04/13/1999,90.132,90.132,90.117,90.127,33286,462840
04/14/1999,90.127,90.127,90.117,90.127,24463,456115
04/15/1999,90.122,90.122,90.107,90.117,36998,456002
04/16/1999,90.107,90.112,90.087,90.097,64692,452924
04/19/1999,90.097,90.107,90.087,90.097,40563,459210
04/20/1999,90.102,90.112,90.097,90.102,38348,458402
04/21/1999,90.107,90.112,90.102,90.102,19448,457056
04/22/1999,90.107,90.107,90.097,90.102,35895,454862
04/23/1999,90.107,90.107,90.102,90.102,22767,454890
04/26/1999,90.107,90.107,90.092,90.102,24851,454025
04/27/1999,90.107,90.107,90.092,90.102,19659,453646
04/28/1999,90.097,90.102,90.097,90.102,24499,455763
04/29/1999,90.092,90.122,90.092,90.117,59268,453354
04/30/1999,90.117,90.127,90.087,90.097,60817,454862
05/03/1999,90.082,90.097,90.072,90.092,36616,459220
05/04/1999,90.087,90.097,90.082,90.092,35550,462201
05/05/1999,90.092,90.092,90.082,90.092,29051,462147
05/06/1999,90.092,90.092,90.057,90.062,82203,472016
05/07/1999,90.062,90.082,90.052,90.077,68664,473842
05/10/1999,90.072,90.087,90.072,90.077,25205,467317
05/11/1999,90.082,90.087,90.072,90.077,21617,466211
05/12/1999,90.072,90.087,90.067,90.077,34714,466002
05/13/1999,90.077,90.092,90.077,90.087,51601,464404
05/14/1999,90.082,90.087,90.022,90.042,93752,468242
05/17/1999,90.0345,90.037,90.022,90.0245,52307,470089
05/18/1999,90.022,90.032,89.977,90.007,104980,463563
05/19/1999,90.017,90.022,90.002,90.0045,62240,459071
05/20/1999,90.012,90.0145,90.007,90.012,31990,455118
05/21/1999,90.012,90.0345,90.012,90.0245,45007,454160
05/24/1999,90.017,90.047,90.007,90.017,79847,593165
05/25/1999,90.037,90.042,90.022,90.027,60583,591514
05/26/1999,90.027,90.037,90.002,90.012,84095,601791
05/27/1999,90.002,90.012,89.912,89.922,251760,651328
05/28/1999,89.917,89.957,89.877,89.937,165842,642943
06/01/1999,89.912,89.932,89.847,89.862,138787,620154
06/02/1999,89.872,89.902,89.857,89.872,159655,621523
06/03/1999,89.897,89.907,89.877,89.887,94884,612892
06/04/1999,89.877,89.917,89.837,89.877,120183,609874
06/07/1999,89.882,89.902,89.882,89.887,47306,604806
06/08/1999,89.902,89.912,89.872,89.877,65748,611471
06/09/1999,89.877,89.877,89.827,89.852,90326,619267
06/10/1999,89.812,89.832,89.797,89.827,92459,616011
06/11/1999,89.817,89.867,89.807,89.812,113442,620534
06/14/1999,89.827,89.847,89.827,89.832,91447,627174
06/15/1999,89.852,89.867,89.842,89.847,76172,619259
06/16/1999,89.857,89.902,89.847,89.877,148582,634290
06/17/1999,89.887,89.937,89.867,89.932,205351,628112
06/18/1999,89.927,89.927,89.887,89.897,63147,606357
06/21/1999,89.912,89.922,89.882,89.897,71571,589086
06/22/1999,89.887,89.887,89.857,89.872,56824,590043
06/23/1999,89.852,89.862,89.832,89.852,73335,588438
06/24/1999,89.847,89.852,89.817,89.822,68806,589514
06/25/1999,89.837,89.842,89.817,89.822,47281,596707
06/28/1999,89.817,89.837,89.817,89.837,53866,596673
06/29/1999,89.827,89.832,89.812,89.827,67086,589654
06/30/1999,89.807,89.927,89.737,89.912,160590,607170
07/01/1999,89.862,89.902,89.862,89.902,85379,598836
07/02/1999,89.902,89.912,89.877,89.902,66650,597349
07/06/1999,89.877,89.897,89.862,89.887,53173,600226
07/07/1999,89.867,89.877,89.867,89.872,51393,599346
07/08/1999,89.867,89.897,89.852,89.892,58499,594536
07/09/1999,89.897,89.897,89.862,89.877,41537,593048
07/12/1999,89.877,89.907,89.867,89.897,42035,545450
07/13/1999,89.907,89.927,89.892,89.897,91493,602158
07/14/1999,89.892,89.917,89.882,89.897,63167,602982
07/15/1999,89.887,89.917,89.882,89.892,69851,581330
07/16/1999,89.907,89.982,89.897,89.912,58527,560688
07/19/1999,89.927,89.937,89.922,89.927,47343,562778
07/20/1999,89.922,89.962,89.912,89.957,83990,563343
07/21/1999,89.952,89.957,89.942,89.947,47164,561819
07/22/1999,89.947,89.957,89.857,89.882,120045,572489
07/23/1999,89.857,89.872,89.842,89.862,55982,566423
07/26/1999,89.857,89.867,89.847,89.862,35807,563818
07/27/1999,89.872,89.877,89.867,89.867,28122,563750
07/28/1999,89.867,89.877,89.862,89.872,28475,559886
07/29/1999,89.862,89.877,89.822,89.852,104395,573045
07/30/1999,89.832,89.842,89.822,89.827,51752,568044
08/02/1999,89.787,89.812,89.782,89.807,56911,562394
08/03/1999,89.802,89.822,89.797,89.807,42030,556320
08/04/1999,89.812,89.842,89.807,89.822,53273,549991
08/05/1999,89.817,89.862,89.812,89.852,78809,546830
08/06/1999,89.847,89.847,89.757,89.777,112113,556237
08/09/1999,89.737,89.747,89.722,89.727,59614,557230
08/10/1999,89.717,89.742,89.717,89.737,77433,555023
08/11/1999,89.747,89.757,89.732,89.747,42363,555681
08/12/1999,89.742,89.757,89.727,89.742,45805,549006
08/13/1999,89.717,89.767,89.712,89.757,71660,540175
08/16/1999,89.747,89.747,89.7345,89.742,52743,551844
08/17/1999,89.7345,89.7695,89.732,89.7595,65682,550882
08/18/1999,89.757,89.7695,89.7545,89.7645,34967,549130
08/19/1999,89.7695,89.792,89.7545,89.782,60104,544191
08/20/1999,89.782,89.797,89.777,89.7895,27174,540773
08/23/1999,89.7795,89.7895,89.7695,89.7895,30933,468373
08/24/1999,89.7545,89.8295,89.7495,89.7995,90815,464345
08/25/1999,89.8195,89.8295,89.8045,89.8245,112438,458175
08/26/1999,89.8095,89.8095,89.7245,89.7395,100577,457129
08/27/1999,89.6745,89.6995,89.6445,89.6945,87690,461729
08/30/1999,89.6545,89.6795,89.6395,89.6445,38097,463674
08/31/1999,89.6595,89.6745,89.6295,89.6445,39581,469571
09/01/1999,89.6345,89.6595,89.6245,89.6395,47162,475207
09/02/1999,89.6195,89.6395,89.6195,89.6195,67508,486626
09/03/1999,89.6295,89.7395,89.6295,89.6995,61506,493278
09/07/1999,89.6895,89.6895,89.6595,89.6595,48742,498732
09/08/1999,89.6195,89.7795,89.6195,89.7495,157676,508649
09/09/1999,89.7395,89.7445,89.7095,89.7295,58646,513034
09/10/1999,89.7445,89.7895,89.6995,89.7745,72501,519935
09/13/1999,89.7595,89.7695,89.7395,89.7445,71670,530400
09/14/1999,89.7445,89.7545,89.6895,89.6995,69774,532591
09/15/1999,89.6945,89.7245,89.6945,89.6995,79506,534675
09/16/1999,89.7045,89.7295,89.7045,89.7195,51798,527366
09/17/1999,89.7445,89.7595,89.7245,89.7395,42804,531516
09/20/1999,89.7595,89.7595,89.7095,89.7145,28238,532793
09/21/1999,89.6945,89.7195,89.6795,89.7145,46101,536994
09/22/1999,89.7195,89.7195,89.7095,89.7145,39510,536944
09/23/1999,89.7095,89.7245,89.6995,89.7145,42499,542544
09/24/1999,89.7495,89.7895,89.6495,89.7795,76066,532669
09/27/1999,89.7545,89.7545,89.7195,89.7295,45850,531610
09/28/1999,89.7345,89.7345,89.6595,89.6845,108880,540420
09/29/1999,89.6595,89.6995,89.6595,89.6745,86631,548685
09/30/1999,89.6795,89.6945,89.6595,89.6845,66325,536427
10/01/1999,89.6645,89.6745,89.5945,89.6095,125021,525952
10/04/1999,89.6145,89.6245,89.6095,89.6195,40801,527249
10/05/1999,89.6195,89.6245,89.5295,89.5545,95276,527085
10/06/1999,89.5645,89.5745,89.5445,89.5495,69469,515591
10/07/1999,89.5445,89.5645,89.5395,89.5595,48948,502721
10/08/1999,89.5695,89.6395,89.5695,89.5945,854,497724
10/12/1999,89.5645,89.5745,89.5545,89.5695,34928,496577
10/13/1999,89.5745,89.5795,89.5595,89.5695,68503,496190
10/14/1999,89.5645,89.5645,89.5345,89.5445,57417,490777
10/15/1999,89.5595,89.5845,89.5145,89.5795,63976,479576
10/18/1999,89.5845,89.5945,89.5645,89.5795,42495,485464
10/19/1999,89.5495,89.5695,89.4795,89.5025,84599,482998
10/20/1999,89.4745,89.4845,89.4495,89.4845,54472,481354
10/21/1999,89.4945,89.5045,89.4695,89.4895,46921,481966
10/22/1999,89.6145,89.6195,89.5645,89.5895,94849,480370
10/25/1999,89.5495,89.5495,89.5395,89.5495,38225,481135
10/26/1999,89.5495,89.5595,89.5195,89.5295,35556,477562
10/27/1999,89.5345,89.5345,89.4995,89.5095,51929,478535
10/28/1999,89.5445,89.5895,89.5445,89.5845,52998,477557
10/29/1999,89.6145,89.6495,89.6095,89.6295,93108,478288
11/01/1999,89.6195,89.6595,89.6195,89.6495,52312,469727
11/02/1999,89.6445,89.6645,89.6295,89.6495,36482,468027
11/03/1999,89.6395,89.6845,89.6345,89.6595,45708,456990
11/04/1999,89.6945,89.7495,89.6895,89.7345,80628,463113
11/05/1999,89.7245,89.8045,89.7135,89.7745,81307,467173
11/08/1999,89.7545,89.7795,89.7545,89.7595,27183,462417
11/09/1999,89.7745,89.7745,89.7445,89.7545,40228,461143
11/10/1999,89.7645,89.7695,89.7045,89.7245,81692,447392
11/12/1999,89.7395,89.7645,89.7145,89.7395,45455,440971
11/15/1999,89.7295,89.737,89.7245,89.737,33856,447173
11/16/1999,89.7395,89.7595,89.6795,89.6845,102807,467303
11/17/1999,89.682,89.7245,89.6795,89.717,63930,464794
11/18/1999,89.7095,89.7245,89.707,89.717,44944,463185
11/19/1999,89.7045,89.7045,89.677,89.6895,35139,458303
11/22/1999,89.6645,89.667,89.652,89.662,29532,453719
11/23/1999,89.632,89.662,89.632,89.652,54775,434499
11/24/1999,89.642,89.647,89.612,89.642,44187,437477
11/26/1999,89.632,89.632,89.617,89.622,25978,442340
11/29/1999,89.622,89.622,89.572,89.587,87368,451595
11/30/1999,89.587,89.612,89.572,89.602,75212,456008
12/01/1999,89.567,89.612,89.552,89.582,86224,456032
12/02/1999,89.577,89.582,89.557,89.562,62326,459177
12/03/1999,89.557,89.612,89.547,89.577,106289,471239
12/06/1999,89.587,89.597,89.567,89.577,49412,465850
12/07/1999,89.582,89.592,89.577,89.582,37880,469687
12/08/1999,89.577,89.582,89.567,89.577,32911,471696
12/09/1999,89.577,89.602,89.572,89.592,52039,478455
12/10/1999,89.587,89.622,89.587,89.617,77593,489146
12/13/1999,89.607,89.612,89.592,89.597,58434,488617
12/14/1999,89.577,89.582,89.532,89.537,84876,488274
12/15/1999,89.527,89.542,89.512,89.527,58180,493751
12/16/1999,89.517,89.527,89.482,89.487,71560,492490
12/17/1999,89.502,89.512,89.462,89.487,59513,493751
12/20/1999,89.487,89.492,89.452,89.462,31415,490736
12/21/1999,89.462,89.512,89.452,89.462,43618,493018
12/22/1999,89.452,89.462,89.437,89.452,36014,492706
12/23/1999,89.457,89.472,89.447,89.452,17076,493711
12/27/1999,89.442,89.457,89.437,89.457,17317,492033
12/28/1999,89.447,89.462,89.437,89.447,19847,491875
12/29/1999,89.447,89.467,89.447,89.457,33322,493827
12/30/1999,89.467,89.472,89.452,89.457,25540,496503
12/31/1999,89.457,89.467,89.417,89.427,15583,499091
01/03/2000,89.392,89.392,89.357,89.372,54107,504240
01/04/2000,89.382,89.402,89.357,89.387,76837,512704
01/05/2000,89.377,89.397,89.367,89.382,67775,510690
01/06/2000,89.387,89.392,89.377,89.382,46123,504284
01/07/2000,89.382,89.397,89.342,89.387,68876,508038
01/10/2000,89.372,89.387,89.372,89.382,26361,506105
01/11/2000,89.367,89.367,89.342,89.347,57375,505347
01/12/2000,89.347,89.357,89.332,89.337,52851,508678
01/13/2000,89.342,89.362,89.337,89.357,55066,506814
01/14/2000,89.352,89.397,89.352,89.362,79930,496047
01/18/2000,89.357,89.367,89.352,89.362,50629,498204
01/19/2000,89.377,89.387,89.372,89.377,43291,501128
01/20/2000,89.377,89.397,89.367,89.377,43230,508463
01/21/2000,89.372,89.372,89.372,89.372,36611,509084
01/24/2000,89.387,89.402,89.387,89.392,45491,515936
01/25/2000,89.387,89.392,89.377,89.387,53199,525954
01/26/2000,89.392,89.397,89.382,89.387,34273,524943
01/27/2000,89.387,89.392,89.367,89.387,48725,525793
01/28/2000,89.377,89.382,89.312,89.312,102477,533960
01/31/2000,89.302,89.312,89.272,89.272,78483,530436
02/01/2000,89.292,89.302,89.282,89.292,52370,531026
02/02/2000,89.282,89.322,89.262,89.292,124922,537478
02/03/2000,89.302,89.372,89.282,89.312,118112,541993
02/04/2000,89.312,89.332,89.282,89.312,90026,534367
02/07/2000,89.302,89.312,89.302,89.312,37998,535769
02/08/2000,89.322,89.332,89.312,89.322,52859,538670
02/09/2000,89.332,89.332,89.312,89.322,43140,534033
02/10/2000,89.332,89.342,89.322,89.342,55069,537064
02/11/2000,89.342,89.352,89.342,89.342,75213,547810
02/14/2000,89.342,89.362,89.342,89.362,43074,558992
02/15/2000,89.342,89.362,89.342,89.352,42810,560957
02/16/2000,89.342,89.352,89.342,89.352,35581,555963
02/17/2000,89.352,89.352,89.302,89.322,78055,561622
02/18/2000,89.312,89.322,89.302,89.312,67775,510690
02/22/2000,89.342,89.362,89.332,89.352,61231,561264
02/23/2000,89.332,89.352,89.332,89.342,61515,470360
02/24/2000,89.342,89.412,89.342,89.402,120456,468796
02/25/2000,89.382,89.482,89.362,89.462,126726,473664
02/28/2000,89.442,89.452,89.412,89.422,72171,476919
02/29/2000,89.412,89.422,89.402,89.412,60417,470958
03/01/2000,89.412,89.432,89.412,89.422,59287,466519
03/02/2000,89.412,89.422,89.402,89.412,82386,486583
03/03/2000,89.412,89.482,89.402,89.432,111964,495771
03/06/2000,89.412,89.422,89.392,89.412,66824,498976
03/07/2000,89.402,89.442,89.382,89.422,89972,503912
03/08/2000,89.412,89.442,89.412,89.422,63116,505733
03/09/2000,89.432,89.442,89.422,89.422,55323,507460
03/10/2000,89.412,89.412,89.392,89.402,60738,511989
03/13/2000,89.442,89.442,89.412,89.412,68230,522978
03/14/2000,89.397,89.417,89.372,89.407,73558,530304
03/15/2000,89.402,89.412,89.392,89.402,48277,530312
03/16/2000,89.382,89.402,89.372,89.402,53190,534311
03/17/2000,89.382,89.412,89.372,89.402,71471,544144
03/20/2000,89.392,89.392,89.372,89.382,30904,540307
03/21/2000,89.392,89.402,89.372,89.382,67381,536830
03/22/2000,89.402,89.412,89.402,89.402,47859,545615
03/23/2000,89.412,89.432,89.352,89.372,84785,543559
03/24/2000,89.322,89.342,89.292,89.302,116559,553205
03/27/2000,89.282,89.292,89.272,89.282,68037,554002
03/28/2000,89.282,89.302,89.282,89.292,56740,556716
03/29/2000,89.302,89.302,89.292,89.302,43614,558250
03/30/2000,89.322,89.342,89.312,89.332,56429,561168
03/31/2000,89.322,89.342,89.312,89.332,39992,557250
04/03/2000,89.332,89.342,89.302,89.332,29217,564628
04/04/2000,89.312,89.482,89.302,89.442,142443,572015
04/05/2000,89.442,89.462,89.342,89.372,149917,553709
04/06/2000,89.352,89.372,89.342,89.372,79472,530975
04/07/2000,89.342,89.372,89.342,89.372,46034,536236
04/10/2000,89.372,89.382,89.362,89.382,24525,534243
04/11/2000,89.402,89.442,89.382,89.392,77086,528064
04/12/2000,89.382,89.412,89.372,89.382,48343,524625
04/13/2000,89.387,89.397,89.367,89.387,68527,531152
04/14/2000,89.387,89.417,89.352,89.402,111221,535213
04/17/2000,89.407,89.427,89.397,89.402,70539,530137
04/18/2000,89.407,89.412,89.392,89.402,42969,528893
04/19/2000,89.392,89.402,89.377,89.397,48237,529118
04/20/2000,89.392,89.392,89.372,89.387,37800,529241
04/24/2000,89.392,89.407,89.392,89.392,19496,528591
04/25/2000,89.377,89.377,89.322,89.327,52180,528068
04/26/2000,89.327,89.342,89.317,89.327,59321,533787
04/27/2000,89.312,89.317,89.227,89.237,158596,526857
04/28/2000,89.207,89.222,89.172,89.202,111509,518354
05/01/2000,89.187,89.202,89.182,89.187,33740,510835
05/02/2000,89.177,89.187,89.167,89.177,57445,500401
05/03/2000,89.152,89.167,89.132,89.137,79759,508778
05/04/2000,89.122,89.162,89.112,89.137,85722,508769
05/05/2000,89.147,89.157,89.107,89.122,94324,513461
05/08/2000,89.127,89.127,89.102,89.107,47121,510694
05/09/2000,89.112,89.127,89.107,89.127,50676,503451
05/10/2000,89.122,89.147,89.117,89.132,59048,503215
05/11/2000,89.137,89.152,89.117,89.132,59048,503215
05/12/2000,89.117,89.117,89.072,89.092,75587,498892
05/15/2000,89.087,89.092,89.0695,89.0845,57793,491867
05/16/2000,89.097,89.112,89.027,89.0295,96488,497518
05/17/2000,88.997,89.022,88.9945,89.0195,96560,504698
05/18/2000,89.0195,89.0195,88.997,89.0145,58066,497921
05/19/2000,89.027,89.0495,89.027,89.0445,37994,479425
05/22/2000,89.052,89.092,89.042,89.072,54671,500941
05/23/2000,89.0445,89.0645,89.0295,89.0545,89400,571206
05/24/2000,89.0645,89.0945,89.0345,89.0495,96552,572287
05/25/2000,89.0245,89.0845,89.0095,89.0745,81543,579792
05/26/2000,89.0545,89.0845,89.0495,89.0795,21112,578992
05/30/2000,89.0395,89.0595,89.0145,89.0195,64582,576299
05/31/2000,89.0095,89.0595,88.9995,89.0345,92585,572443
06/01/2000,89.0445,89.1195,89.0345,89.0995,152556,566140
06/02/2000,89.1045,89.2745,89.0945,89.2345,260664,566712
06/05/2000,89.2495,89.2995,89.2445,89.2995,96070,563994
06/06/2000,89.2745,89.2845,89.2395,89.2795,102686,565942
06/07/2000,89.2645,89.2795,89.2545,89.2595,65245,565044
06/08/2000,89.2245,89.2445,89.2045,89.2395,89960,564935
06/09/2000,89.2345,89.2595,89.2245,89.2395,89960,564935
06/12/2000,89.2395,89.2895,89.2395,89.2795,58688,587768
06/13/2000,89.2795,89.3545,89.2695,89.3395,167251,598626
06/14/2000,89.3395,89.3745,89.3345,89.3645,135993,606010
06/15/2000,89.3445,89.3695,89.3245,89.3595,96747,617486
06/16/2000,89.3545,89.4195,89.3545,89.4095,144285,629658
06/19/2000,89.4095,89.4145,89.3795,89.3895,78712,625571
06/20/2000,89.3845,89.3845,89.3595,89.3645,67605,632161
06/21/2000,89.3495,89.3545,89.3345,89.3395,64146,631657
06/22/2000,89.3345,89.3645,89.3295,89.3345,58272,626557
06/23/2000,89.3445,89.3495,89.3245,89.3345,48161,625718
06/26/2000,89.3395,89.3495,89.3295,89.3395,39725,620784
06/27/2000,89.3395,89.3495,89.3345,89.3395,43704,622020
06/28/2000,89.3395,89.3645,89.3345,89.3595,80889,628035
06/29/2000,89.3695,89.3945,89.3645,89.3795,75433,622522
06/30/2000,89.3945,89.3945,89.3695,89.3795,45106,610146
07/03/2000,89.3745,89.4495,89.3695,89.4445,53910,610419
07/05/2000,89.4745,89.5045,89.4695,89.4845,98513,609422
07/06/2000,89.4695,89.4745,89.4595,89.4695,68888,606643
07/07/2000,89.4645,89.5445,89.4595,89.5145,145248,611721
07/10/2000,89.5045,89.5045,89.4845,89.4945,49184,608958
07/11/2000,89.4795,89.5095,89.4745,89.4845,50505,605033
07/12/2000,89.4795,89.4895,89.4695,89.4845,57831,601447
07/13/2000,89.4895,89.4995,89.4845,89.4945,50159,604130
07/14/2000,89.4995,89.5445,89.4545,89.4645,97340,607047
07/17/2000,89.4645,89.4695,89.4345,89.4445,58696,619133
07/18/2000,89.4495,89.4545,89.4345,89.4445,56389,617850
07/19/2000,89.4345,89.4445,89.4245,89.4345,38843,612684
07/20/2000,89.4295,89.5245,89.4295,89.5195,123362,614074
07/21/2000,89.5145,89.5345,89.5095,89.5245,54900,611316
07/24/2000,89.5145,89.5195,89.5045,89.5145,23139,610719
07/25/2000,89.5195,89.5295,89.5145,89.5195,38686,609829
07/26/2000,89.5245,89.5295,89.5145,89.5195,32484,605296
07/27/2000,89.5245,89.5395,89.4945,89.5345,32484,605296
07/28/2000,89.5295,89.5295,89.4745,89.5095,114708,616619
07/31/2000,89.4945,89.4995,89.4895,89.4945,35977,614362
08/01/2000,89.4945,89.5145,89.4895,89.5095,50576,610519
08/02/2000,89.5095,89.5445,89.5095,89.5395,56320,612955
08/03/2000,89.5545,89.5795,89.5545,89.5595,91692,617239
08/04/2000,89.5595,89.6095,89.5495,89.5995,91692,617239
08/07/2000,89.5945,89.6045,89.5895,89.5945,36826,602308
08/08/2000,89.5895,89.6145,89.5895,89.6095,55569,597925
08/09/2000,89.5995,89.6145,89.5945,89.6095,44722,602978
08/10/2000,89.6145,89.6145,89.6045,89.6095,43449,599837
08/11/2000,89.6145,89.6145,89.5895,89.5995,39665,593251
08/14/2000,89.5945,89.5995,89.5895,89.5995,31905,591636
08/15/2000,89.592,89.597,89.5895,89.592,47941,589636
08/16/2000,89.5945,89.5995,89.592,89.592,47941,589636
08/17/2000,89.5945,89.5995,89.592,89.597,32027,581308
08/18/2000,89.597,89.6045,89.5945,89.602,33414,576289
08/21/2000,89.6045,89.607,89.602,89.602,28495,570456
08/22/2000,89.6045,89.612,89.6045,89.612,49873,567170
08/23/2000,89.602,89.627,89.602,89.622,36855,546296
08/24/2000,89.642,89.662,89.632,89.642,46556,545364
08/25/2000,89.627,89.647,89.622,89.642,46556,545364
08/28/2000,89.642,89.642,89.612,89.617,18710,549157
08/29/2000,89.612,89.617,89.587,89.592,18710,549157
08/30/2000,89.587,89.612,89.582,89.602,59283,554298
08/31/2000,89.602,89.662,89.597,89.652,95119,554240
09/01/2000,89.657,89.722,89.652,89.707,135064,555719
09/05/2000,89.682,89.707,89.677,89.702,137662,555719
09/06/2000,89.687,89.692,89.667,89.677,53670,559304
09/07/2000,89.672,89.697,89.662,89.677,71377,566118
09/08/2000,89.687,89.712,89.682,89.702,52532,574480
09/11/2000,89.687,89.702,89.677,89.702,44940,567479
09/12/2000,89.697,89.712,89.697,89.707,59621,575230
09/13/2000,89.702,89.727,89.702,89.717,61767,577302
09/14/2000,89.717,89.742,89.707,89.722,91776,584749
09/15/2000,89.727,89.752,89.717,89.742,92921,585708
09/18/2000,89.747,89.772,89.737,89.762,89494,586601
09/19/2000,89.782,89.787,89.747,89.762,56139,593915
09/20/2000,89.752,89.772,89.737,89.742,73917,598898
09/21/2000,89.747,89.752,89.727,89.742,55143,598533
09/22/2000,89.782,89.782,89.752,89.752,61455,601863
09/25/2000,89.737,89.742,89.727,89.732,38523,596940
09/26/2000,89.732,89.737,89.722,89.732,44721,593634
09/27/2000,89.707,89.717,89.692,89.707,80971,592657
09/28/2000,89.707,89.727,89.697,89.712,55424,591563
09/29/2000,89.732,89.747,89.722,89.727,48771,589951
10/02/2000,89.732,89.742,89.732,89.732,35794,587348
10/03/2000,89.732,89.747,89.717,89.727,35794,587348
10/04/2000,89.737,89.737,89.727,89.727,39748,587111
10/05/2000,89.722,89.732,89.717,89.727,36387,586803
10/06/2000,89.732,89.732,89.697,89.727,72964,592859
10/10/2000,89.717,89.732,89.717,89.727,35748,589182
10/11/2000,89.742,89.757,89.732,89.742,60369,583187
10/12/2000,89.737,89.817,89.727,89.792,60369,583187
10/13/2000,89.817,89.817,89.777,89.787,65449,560027
10/16/2000,89.762,89.782,89.762,89.777,33218,562696
10/17/2000,89.772,89.802,89.757,89.797,50424,560427
10/18/2000,89.802,89.877,89.802,89.802,88031,556898
10/19/2000,89.782,89.817,89.777,89.802,56492,555080
10/20/2000,89.802,89.807,89.792,89.802,34014,554583
10/23/2000,89.812,89.817,89.802,89.807,34014,554583
10/24/2000,89.802,89.802,89.782,89.797,31687,553383
10/25/2000,89.812,89.817,89.777,89.787,53227,549133
10/26/2000,89.767,89.797,89.762,89.777,59992,550326
10/27/2000,89.767,89.787,89.752,89.762,59992,550326
10/30/2000,89.762,89.767,89.747,89.757,35470,542277
10/31/2000,89.762,89.772,89.752,89.757,35470,542277
11/01/2000,89.772,89.777,89.762,89.772,33436,530399
11/02/2000,89.777,89.782,89.767,89.772,32773,528358
11/03/2000,89.772,89.777,89.747,89.757,32773,528358
11/06/2000,89.752,89.757,89.742,89.747,33750,521398
11/07/2000,89.747,89.752,89.737,89.742,33750,521398
11/08/2000,89.737,89.747,89.737,89.742,24373,512959
11/09/2000,89.747,89.777,89.747,89.762,62061,513234
11/10/2000,89.767,89.772,89.762,89.762,38588,508010
11/13/2000,89.7745,89.787,89.7645,89.7645,38588,508010
11/14/2000,89.762,89.7645,89.752,89.7545,46289,510189
11/15/2000,89.7545,89.762,89.747,89.752,46650,505223
11/16/2000,89.7495,89.757,89.747,89.7545,41849,506935
11/17/2000,89.757,89.7595,89.7445,89.747,37038,510076
11/20/2000,89.7445,89.752,89.7445,89.7495,23523,511390
11/21/2000,89.747,89.752,89.742,89.7445,27387,511156
11/22/2000,89.752,89.757,89.7445,89.752,24972,507566
11/24/2000,89.7345,89.7445,89.7295,89.7445,17672,509874
11/27/2000,89.7245,89.7445,89.7195,89.7395,43496,516013
11/28/2000,89.7495,89.7895,89.7495,89.7845,110433,538863
11/29/2000,89.8045,89.8495,89.7895,89.8295,132731,529516
11/30/2000,89.8795,89.9345,89.8595,89.9145,199176,547572
12/01/2000,89.8745,89.8995,89.8695,89.8845,105185,538443
12/04/2000,89.9045,89.9345,89.8995,89.9145,101782,547132
12/05/2000,89.9095,90.0245,89.9095,90.0145,168974,553646
12/06/2000,90.0295,90.0795,90.0195,90.0695,123377,556502
12/07/2000,90.0745,90.0795,90.0245,90.0645,109917,554888
12/08/2000,90.0695,90.0745,90.0045,90.0295,109917,554888
12/11/2000,90.0095,90.0145,89.9895,89.9995,44167,560540
12/12/2000,89.9945,90.0145,89.9795,90.0095,69278,558944
12/13/2000,90.0345,90.0845,90.0295,90.0795,69278,558944
12/14/2000,90.1295,90.1345,90.0245,90.0895,178134,551241
12/15/2000,90.0745,90.1195,90.0295,90.1095,141687,544066
12/18/2000,90.1545,90.1845,90.1345,90.1445,138861,559741
12/19/2000,90.1395,90.1445,90.0895,90.1295,139540,541964
12/20/2000,90.1945,90.2495,90.1845,90.2445,116253,537961
12/21/2000,90.2645,90.3495,90.2595,90.3395,151623,554384
12/22/2000,90.3095,90.3795,90.3045,90.3645,151623,554384
12/26/2000,90.3495,90.3645,90.3395,90.3545,56551,553500
12/27/2000,90.3345,90.3445,90.3045,90.3195,52646,541699
12/28/2000,90.3095,90.3145,90.2845,90.2995,52646,541699
12/29/2000,90.3095,90.3345,90.3095,90.3295,55921,537940
01/02/2001,90.3595,90.4695,90.3545,90.4595,104802,541603
01/03/2001,90.4795,90.6345,90.4295,90.6295,188226,548079
01/04/2001,90.7345,90.8695,90.7295,90.8595,217050,566109
01/05/2001,90.9495,91.0245,90.8195,91.0195,193271,562581
01/08/2001,90.9645,91.0245,90.9595,91.0195,129278,556433
01/09/2001,90.9695,90.9745,90.8945,90.9145,108935,554102
01/10/2001,90.9195,90.9195,90.8295,90.8545,108935,554102
01/11/2001,90.8995,90.9095,90.8645,90.8845,126001,551410
01/12/2001,90.8795,90.8795,90.7495,90.7645,97239,550685
01/16/2001,90.8195,90.8245,90.7845,90.7895,0,0
01/17/2001,90.7695,90.8395,90.7345,90.8295,84012,544094
01/18/2001,90.8895,90.9595,90.8545,90.9545,161317,562014
01/19/2001,90.9345,91.0095,90.9295,90.9495,124210,556094
01/22/2001,90.9595,90.9945,90.9595,90.9645,79175,554318
01/23/2001,90.9595,90.9945,90.8645,90.8745,132663,546419
01/24/2001,90.8295,90.9295,90.8145,90.8745,142619,556120
01/25/2001,90.8645,90.9195,90.8095,90.9045,142619,556120
01/26/2001,90.9545,90.9695,90.9395,90.9545,131070,555123
01/29/2001,90.9895,90.9995,90.9845,90.9845,64818,551074
01/30/2001,91.0095,91.0695,91.0045,91.0545,136527,556115
01/31/2001,91.0995,91.1045,91.0295,91.0695,136527,556115
02/01/2001,91.0945,91.1195,91.0795,91.0795,171672,546721
02/02/2001,91.0595,91.0695,91.0145,91.0245,118119,546616
02/05/2001,91.0295,91.0495,91.0095,91.0245,52084,552469
02/06/2001,91.0195,91.0345,91.0045,91.0195,54126,547571
02/07/2001,91.0495,91.0545,91.0345,91.0395,54126,547571
02/08/2001,91.0245,91.0445,91.0245,91.0395,61486,552510
02/09/2001,91.0445,91.0845,91.0445,91.0745,69463,567330
02/12/2001,91.0795,91.0895,91.0595,91.0645,69463,567330
02/13/2001,91.0645,91.0795,91.0095,91.0245,118104,574890
02/14/2001,91.0095,91.0245,90.9845,90.9895,108258,555396
02/15/2001,90.9695,90.9795,90.9545,90.9745,122774,575151
02/16/2001,90.9895,91.0495,90.9295,91.0445,122774,575151
02/20/2001,91.0295,91.0645,91.022,91.057,77642,559114
02/21/2001,91.062,91.0895,91.0495,91.087,102250,552636
02/22/2001,91.0495,91.0895,91.0495,91.0895,102250,552636
02/23/2001,91.1595,91.2395,91.1545,91.2295,166183,603809
02/26/2001,91.2345,91.2895,91.2195,91.2845,112380,604079
02/27/2001,91.3145,91.3445,91.2695,91.2845,165647,606336
02/28/2001,91.3145,91.3195,91.1595,91.2645,223215,625822
03/01/2001,91.2695,91.3195,91.2295,91.2645,154429,616316
03/02/2001,91.2395,91.2895,91.1995,91.2345,129623,621486
03/05/2001,91.2395,91.2395,91.2145,91.2345,71571,624636
03/06/2001,91.2045,91.2645,91.1995,91.2595,103376,621960
03/07/2001,91.2595,91.2945,91.2445,91.2845,80456,622519
03/08/2001,91.3045,91.3245,91.2895,91.2995,94723,619969
03/09/2001,91.3095,91.3145,91.2095,91.2445,184107,646231
03/12/2001,91.2595,91.2895,91.2595,91.2795,104552,642260
03/13/2001,91.2895,91.3295,91.2745,91.2845,140647,651435
03/14/2001,91.3895,91.4345,91.3695,91.4245,195067,659688
03/15/2001,91.4145,91.5295,91.4095,91.5095,174848,673230
03/16/2001,91.5045,91.5745,91.4645,91.4995,236575,688152
03/19/2001,91.4945,91.4995,91.4345,91.4445,130049,701151
03/20/2001,91.4445,91.5095,91.3795,91.5045,177170,708440
03/21/2001,91.5795,91.5995,91.5345,91.5695,175405,700933
03/22/2001,91.6145,91.6645,91.5845,91.6345,203412,697094
03/23/2001,91.5395,91.5945,91.5345,91.5445,170280,683352
03/26/2001,91.5095,91.5445,91.5045,91.5395,83918,686037
03/27/2001,91.5545,91.6045,91.3945,91.4245,217988,669400
03/28/2001,91.4645,91.4795,91.4445,91.4595,136170,646881
03/29/2001,91.4895,91.5045,91.4645,91.4945,114505,642831
03/30/2001,91.4645,91.5995,91.4495,91.5695,141445,649622
04/02/2001,91.6095,91.6095,91.5045,91.5495,127228,643977
04/03/2001,91.5395,91.6195,91.5295,91.6045,99783,639839
04/04/2001,91.5995,91.6845,91.5895,91.6745,153955,653270
04/05/2001,91.6145,91.6545,91.6145,91.6195,109821,645834
04/06/2001,91.6295,91.7295,91.6245,91.6995,201462,656527
04/09/2001,91.6845,91.7045,91.6745,91.6845,100844,645749
04/10/2001,91.6545,91.6545,91.5295,91.5595,140158,624193
04/11/2001,91.5295,91.5345,91.4095,91.5045,199622,625341
04/12/2001,91.4795,91.5595,91.4695,91.4745,134749,600011
04/16/2001,91.4745,91.4895,91.3495,91.3695,108930,601403
04/17/2001,91.4495,91.4595,91.3895,91.4395,122785,607680
04/18/2001,91.3395,91.7745,91.2795,91.7495,305549,606036
04/19/2001,91.7895,91.7945,91.7395,91.7445,174335,589380
04/20/2001,91.7495,91.8145,91.7395,91.8045,123655,574003
04/23/2001,91.8345,91.8695,91.8295,91.8595,88072,570038
04/24/2001,91.8545,91.8795,91.8245,91.8595,97999,572155
04/25/2001,91.8745,91.8895,91.8245,91.8295,138115,584691
04/26/2001,91.8345,91.8645,91.8095,91.8595,112360,584468
04/27/2001,91.8545,91.8595,91.7745,91.7895,146958,591823
04/30/2001,91.7595,91.7895,91.7395,91.7895,83516,590026
05/01/2001,91.7895,91.8645,91.7895,91.8545,97019,588473
05/02/2001,91.8545,91.8545,91.8095,91.8145,107881,591012
05/03/2001,91.8295,91.8645,91.8245,91.8595,159103,597847
05/04/2001,91.8745,91.9845,91.8695,91.9745,63481,605652
05/07/2001,91.9845,91.9945,91.9645,91.9895,108794,614145
05/08/2001,91.9895,92.0245,91.9845,91.9945,63401,606211
05/09/2001,92.0245,92.0245,92.0095,92.0145,101698,610974
05/10/2001,92.0145,92.0145,91.9495,91.9545,193521,619782
05/11/2001,91.9445,91.9445,91.8495,91.8545,164324,627289
05/14/2001,91.8795,91.9195,91.857,91.907,247999,638943
05/15/2001,91.917,92.017,91.872,92.012,172407,642435
05/16/2001,92.027,92.0395,91.9995,92.002,182358,632399
05/17/2001,91.9945,91.997,91.9495,91.962,131453,630988
05/18/2001,91.962,91.9645,91.9295,91.957,52160,631540
05/21/2001,91.9395,91.9495,91.9345,91.947,54955,635023
05/22/2001,91.9495,91.9695,91.9495,91.962,73736,624884
05/23/2001,91.9545,91.9895,91.9545,91.9745,200479,639018
05/24/2001,91.9795,92.0395,91.9195,91.9695,197314,644303
05/25/2001,92.0195,92.0395,91.9695,92.0345,98623,635224
05/29/2001,92.0545,92.0695,92.0245,92.0345,81002,639702
05/30/2001,92.0545,92.0595,92.0345,92.0445,164800,637602
05/31/2001,92.0545,92.1195,92.0495,92.1095,251382,640765
06/01/2001,92.1145,92.1345,92.0495,92.0745,86520,662726
06/04/2001,92.0845,92.0995,92.0695,92.0845,108275,651137
06/05/2001,92.0845,92.1295,92.0695,92.1195,117677,656348
06/06/2001,92.1095,92.1195,92.0845,92.1095,132143,658955
06/07/2001,92.1145,92.1495,92.1045,92.1195,141639,658955
06/08/2001,92.1045,92.1345,92.0995,92.1195,65638,677494
06/11/2001,92.1345,92.1595,92.1295,92.1395,75515,683298
06/12/2001,92.1445,92.1695,92.1445,92.1645,70592,679375
06/13/2001,92.1545,92.1895,92.1245,92.1845,158949,683576
06/14/2001,92.1745,92.2245,92.1745,92.2045,159226,694759
06/15/2001,92.2145,92.2695,92.2045,92.2545,154204,711201
06/18/2001,92.2995,92.3095,92.2845,92.2895,114896,716173
06/19/2001,92.2845,92.3045,92.2595,92.2995,90997,722877
06/20/2001,92.3195,92.3295,92.3045,92.3195,93810,725362
06/21/2001,92.3295,92.3395,92.2995,92.3195,125877,726401
06/22/2001,92.3145,92.3695,92.3145,92.3645,77188,723120
06/25/2001,92.3595,92.3695,92.3445,92.3595,77648,720533
06/26/2001,92.3695,92.3695,92.3095,92.3245,125400,714404
06/27/2001,92.3195,92.3545,92.2345,92.2395,202471,730316
06/28/2001,92.2345,92.2345,92.1095,92.1495,277002,734318
06/29/2001,92.1245,92.1695,92.1095,92.1645,200002,735882
07/02/2001,92.1645,92.1995,92.1545,92.1945,115763,718836
07/03/2001,92.1895,92.1945,92.1645,92.1745,55424,716812
07/05/2001,92.1945,92.2045,92.1745,92.1945,79899,714494
07/06/2001,92.2045,92.2495,92.1995,92.2395,126698,710365
07/09/2001,92.2495,92.2545,92.2395,92.2445,63344,703476
07/10/2001,92.2445,92.2895,92.2445,92.2745,104931,683957
07/11/2001,92.2995,92.3395,92.2845,92.2945,134147,683085
07/12/2001,92.2895,92.3245,92.2745,92.3045,116851,694563
07/13/2001,92.2845,92.3095,92.2695,92.2745,107957,679938
07/16/2001,92.2795,92.2995,92.2745,92.2895,63121,673070
07/17/2001,92.2845,92.2945,92.2795,92.2845,57927,678070
07/18/2001,92.2945,92.3795,92.2695,92.3745,173945,693945
07/19/2001,92.3545,92.3695,92.3395,92.3695,93425,678518
07/20/2001,92.3795,92.3895,92.3695,92.3695,59611,681906
07/23/2001,92.3445,92.3645,92.3445,92.3645,54749,675055
07/24/2001,92.3695,92.3795,92.3545,92.3645,68653,677033
07/25/2001,92.3595,92.3695,92.3495,92.3645,66835,682389
07/26/2001,92.3545,92.3795,92.3445,92.3695,86889,683928
07/27/2001,92.3695,92.4195,92.3695,92.4145,119356,688760
07/30/2001,92.4045,92.4145,92.3895,92.4145,51362,694454
07/31/2001,92.4045,92.4495,92.3995,92.4445,88349,703360
08/01/2001,92.4395,92.4545,92.4295,92.4445,91715,708965
08/02/2001,92.4295,92.4345,92.4045,92.4095,91656,707884
08/03/2001,92.4145,92.4245,92.3795,92.4095,77758,702895
08/06/2001,92.4295,92.4295,92.4095,92.4095,37248,695908
08/07/2001,92.4195,92.4245,92.4095,92.4095,45644,692627
08/08/2001,92.4245,92.4695,92.4195,92.4645,75919,688499
08/09/2001,92.4895,92.5245,92.4845,92.4845,119916,689205
08/10/2001,92.4945,92.5345,92.4895,92.5145,91607,680305
08/13/2001,92.522,92.5445,92.517,92.527,83821,686340
08/14/2001,92.5095,92.5195,92.4995,92.512,62101,679272
08/15/2001,92.507,92.5095,92.477,92.4795,105278,679349
08/16/2001,92.492,92.5245,92.4695,92.517,101847,665023
08/17/2001,92.527,92.552,92.5095,92.5445,76128,661191
08/20/2001,92.537,92.5395,92.5195,92.5245,56265,658762
08/21/2001,92.527,92.5495,92.4995,92.5445,97429,660971
08/22/2001,92.5295,92.5395,92.517,92.527,65308,637363
08/23/2001,92.5295,92.5495,92.5095,92.5245,75476,721347
08/24/2001,92.4995,92.5195,92.4795,92.5045,88431,708507
08/27/2001,92.4945,92.4995,92.4795,92.4895,27490,707053
08/28/2001,92.4995,92.5745,92.4945,92.5545,107390,707053
08/29/2001,92.5845,92.5945,92.5495,92.5795,132020,710739
08/30/2001,92.5895,92.6445,92.5845,92.6245,144969,715282
08/31/2001,92.6195,92.6345,92.5795,92.6145,113635,719212
09/04/2001,92.5945,92.6095,92.4095,92.4245,306190,730755
09/05/2001,92.4695,92.5045,92.4495,92.4745,163755,725609
09/06/2001,92.5045,92.5895,92.4995,92.5795,213463,723187
09/07/2001,92.5795,92.7695,92.5745,92.7345,304402,734781
09/10/2001,92.7845,92.7895,92.7295,92.7395,69608,717731
09/11/2001,92.7245,92.9545,92.7045,92.9145,71185,722121
09/13/2001,93.1445,93.1745,93.0545,93.1545,312459,746631
09/14/2001,93.2545,93.2545,93.1545,93.2195,258397,741072
09/17/2001,93.2345,93.3545,93.2145,93.3395,344635,777617
09/18/2001,93.3595,93.3945,93.3495,93.3845,211184,782659
09/19/2001,93.4445,93.5645,93.4395,93.5445,220871,782221
09/20/2001,93.5395,93.5445,93.4795,93.5045,224166,780888
09/21/2001,93.5895,93.6045,93.5045,93.5645,204492,806079
09/24/2001,93.5195,93.5645,93.5145,93.5545,94129,811503
09/25/2001,93.5745,93.6145,93.5645,93.5945,110870,822118
09/26/2001,93.5995,93.6095,93.5745,93.5995,99190,818137
09/27/2001,93.6095,93.6395,93.6095,93.6095,91315,816880
09/28/2001,93.6045,93.6195,93.5345,93.5645,155536,821241
10/01/2001,93.5695,93.5945,93.5545,93.5795,77431,807562
10/02/2001,93.5845,93.6945,93.5795,93.6895,147842,820308
10/03/2001,93.7245,93.7295,93.6745,93.6845,149091,848450
10/04/2001,93.6995,93.7445,93.6895,93.7145,118381,835187
10/05/2001,93.7245,93.7695,93.7145,93.7595,7230,828914
10/09/2001,93.7645,93.7645,93.7345,93.7445,54929,829684
10/10/2001,93.7295,93.7445,93.7045,93.7395,79964,832181
10/11/2001,93.7245,93.7295,93.6295,93.6595,143689,835212
10/12/2001,93.6645,93.7295,93.6495,93.6945,141313,817786
10/15/2001,93.7245,93.7395,93.7045,93.7295,67724,822086
10/16/2001,93.7395,93.7495,93.7245,93.7295,84979,817524
10/17/2001,93.7145,93.7545,93.6945,93.7345,98848,820311
10/18/2001,93.7445,93.7795,93.7345,93.7745,79488,819738
10/19/2001,93.7895,93.7995,93.7645,93.7695,78683,820803
10/22/2001,93.7795,93.7795,93.7645,93.7695,43120,821552
10/23/2001,93.7495,93.7945,93.7445,93.7845,93147,832582
10/24/2001,93.8045,93.8345,93.7945,93.8245,91808,836180
10/25/2001,93.8395,93.8995,93.8345,93.8745,145235,846027
10/26/2001,93.8745,93.8845,93.8595,93.8745,85121,846452
10/29/2001,93.9045,93.9245,93.8845,93.9095,77701,834535
10/30/2001,93.9345,93.9795,93.9345,93.9695,120071,841639
10/31/2001,93.9595,93.9595,93.8845,93.9395,147175,847687
11/01/2001,93.9195,93.9595,93.9045,93.9295,144075,852459
11/02/2001,93.9295,93.9745,93.9145,93.9345,171550,851126
11/05/2001,93.9645,93.9745,93.9495,93.9645,104596,848061
11/06/2001,93.9595,94.1145,93.9245,94.1095,187021,883450
11/07/2001,94.1245,94.1445,94.1145,94.1245,134054,907548
11/08/2001,94.1195,94.1195,94.0695,94.0745,127303,907381
11/09/2001,94.0945,94.1245,94.0695,94.0745,102997,901489
11/12/2001,94.0745,94.0745,94.0745,94.0745,26892,907842
11/13/2001,94.0645,94.0745,94.0395,94.0645,119584,907798
11/14/2001,94.0395,94.0545,93.9895,94.0145,156900,899978
11/15/2001,93.9545,93.9795,93.9145,93.9245,227935,924689
11/16/2001,93.9295,93.9645,93.8395,93.8845,298225,886116
11/19/2001,93.907,93.9445,93.897,93.9345,138871,888801
11/20/2001,93.957,93.9745,93.902,93.9345,136308,887996
11/21/2001,93.9345,93.9445,93.8945,93.922,107999,888723
11/23/2001,93.9195,93.927,93.9045,93.9095,69238,703811
11/26/2001,93.9045,93.9495,93.9045,93.9145,165196,689619
11/27/2001,93.7775,94.0175,93.7425,94.0025,288511,684010
11/28/2001,94.0275,94.0975,93.9875,94.0075,239383,681961
11/29/2001,94.0525,94.1625,94.0525,94.1575,179716,676078
11/30/2001,94.1575,94.2175,94.1375,94.1675,159486,664585
12/03/2001,94.1975,94.2075,94.1275,94.1825,135402,662867
12/04/2001,94.1825,94.2075,94.1525,94.1825,96765,662452
12/05/2001,94.1525,94.1575,93.9625,94.0175,239093,663720
12/06/2001,93.9475,94.0475,93.9125,93.9975,181646,667627
12/07/2001,94.0425,94.1775,94.0425,94.1075,229326,672789
12/10/2001,94.1775,94.2275,94.1575,94.2025,141469,670438
12/11/2001,94.2425,94.3125,94.2175,94.2725,195914,666630
12/12/2001,94.2675,94.2925,94.2425,94.2525,155259,659079
12/13/2001,94.2225,94.2425,94.1275,94.1825,184923,667652
12/14/2001,94.1775,94.1875,94.1125,94.1375,124606,661423
12/17/2001,94.1425,94.1475,94.1225,94.1375,102308,676314
12/18/2001,94.1725,94.1975,94.1425,94.1775,90142,683126
12/19/2001,94.2125,94.2375,94.1975,94.2075,99897,696901
12/20/2001,94.2025,94.2075,94.1575,94.1975,66306,698235
12/21/2001,94.2175,94.2225,94.1825,94.1975,51507,699706
12/24/2001,94.2025,94.2275,94.1975,94.1975,8665,699281
12/26/2001,94.1875,94.2025,94.1525,94.1625,20791,700995
12/27/2001,94.1675,94.2175,94.1675,94.2125,45990,696417
12/28/2001,94.2075,94.2375,94.1925,94.2175,48743,694422
12/31/2001,94.2125,94.2475,94.2075,94.2425,23360,694905
01/02/2002,94.2175,94.2275,94.1775,94.1825,76446,697517
01/03/2002,94.2025,94.2275,94.2025,94.2175,93784,692666
01/04/2002,94.2075,94.2425,94.1875,94.2175,120438,678657
01/07/2002,94.2275,94.2925,94.2275,94.2875,106010,683930
01/08/2002,94.2725,94.2975,94.2625,94.2775,118936,682666
01/09/2002,94.2675,94.2775,94.2525,94.2775,112544,684396
01/10/2002,94.2825,94.3075,94.2675,94.2975,131821,701651
01/11/2002,94.2925,94.4525,94.2825,94.4425,214745,715658
01/14/2002,94.4675,94.4725,94.4425,94.4425,162560,722925
01/15/2002,94.4475,94.4525,94.4175,94.4425,148564,746640
01/16/2002,94.4575,94.4575,94.3775,94.3825,232997,782976
01/17/2002,94.3875,94.4025,94.3175,94.3375,164073,778276
01/18/2002,94.3625,94.3675,94.3175,94.3525,82832,779443
01/22/2002,94.2975,94.3325,94.2925,94.3225,134622,777393
01/23/2002,94.3125,94.3225,94.2975,94.3025,105558,765963
01/24/2002,94.3075,94.3175,94.2575,94.2625,213335,750014
01/25/2002,94.2325,94.2525,94.2225,94.2525,115417,734308
01/28/2002,94.2375,94.2575,94.2325,94.2475,71934,727508
01/29/2002,94.2325,94.2875,94.2275,94.2825,106766,733334
01/30/2002,94.2825,94.2875,94.2475,94.2575,138421,745453
01/31/2002,94.2275,94.2425,94.2075,94.2125,97284,752144
02/01/2002,94.1875,94.2425,94.1725,94.2375,152487,758791
02/04/2002,94.2475,94.2675,94.2375,94.2575,91466,756691
02/05/2002,94.2675,94.2825,94.2475,94.2625,106482,754089
02/06/2002,94.2725,94.2775,94.2575,94.2725,73893,757383
02/07/2002,94.2575,94.2725,94.2475,94.2625,59701,757092
02/08/2002,94.2625,94.2925,94.2575,94.2825,71537,758276
02/11/2002,94.2725,94.2825,94.2625,94.2775,41718,756830
02/12/2002,94.2875,94.2975,94.2575,94.2675,73486,760218
02/13/2002,94.2625,94.2625,94.2325,94.2575,94670,760218
02/14/2002,94.2425,94.2525,94.2275,94.2475,62507,763943
02/15/2002,94.2475,94.2725,94.2425,94.2675,76673,760403
02/19/2002,94.27,94.27,94.255,94.26,63925,776230
02/20/2002,94.255,94.2675,94.2525,94.26,53895,776612
02/21/2002,94.25,94.2625,94.25,94.26,76299,680534
02/22/2002,94.3055,94.3105,94.2705,94.2705,83820,688948
02/25/2002,94.2805,94.2805,94.2455,94.2705,79827,689561
02/26/2002,94.2705,94.3105,94.2455,94.2605,136246,688195
02/27/2002,94.2505,94.3405,94.2255,94.3355,209414,701036
02/28/2002,94.3255,94.3255,94.2705,94.3055,169805,712108
03/01/2002,94.2855,94.2905,94.2255,94.2355,180221,699701
03/04/2002,94.2155,94.2205,94.1805,94.2155,126660,705517
03/05/2002,94.1955,94.2155,94.1355,94.2155,149530,701751
03/06/2002,94.2355,94.2655,94.2355,94.2355,147695,719002
03/07/2002,94.2205,94.2305,94.1005,94.1055,309486,728104
03/08/2002,94.0605,94.0755,94.0005,94.0055,274081,747672
03/11/2002,94.0455,94.0505,94.0155,94.0305,132166,739409
03/12/2002,94.0655,94.0855,94.0355,94.0455,107155,728227
03/13/2002,93.9955,94.1055,93.9655,94.0905,196791,726002
03/14/2002,94.0505,94.0755,94.0005,94.0055,114240,724609
03/15/2002,93.9705,94.0155,93.9405,93.9855,176628,738168
03/18/2002,93.9855,93.9955,93.9605,93.9755,113080,759996
03/19/2002,93.9805,94.0455,93.9555,94.0205,150730,765991
03/20/2002,94.0555,94.0655,93.9305,93.9505,207905,751514
03/21/2002,93.9205,93.9655,93.8955,93.9405,160621,749045
03/22/2002,93.9005,93.9355,93.8905,93.9205,88442,730496
03/25/2002,93.9005,93.9155,93.8955,93.9105,59092,729648
03/26/2002,93.9455,93.9955,93.9155,93.9805,159644,759731
03/27/2002,93.9955,94.0105,93.9805,93.9955,90690,749643
03/28/2002,93.9855,94.0155,93.9405,93.9855,107514,753935
04/01/2002,94.0055,94.0255,93.9705,93.9805,62398,761291
04/02/2002,93.9755,94.0455,93.9705,94.0355,91910,766233
04/03/2002,94.0205,94.0955,94.0205,94.0905,112677,773846
04/04/2002,94.0855,94.1455,94.0805,94.1055,153728,770361
04/05/2002,94.1005,94.2055,94.0905,94.1855,228891,775384
04/08/2002,94.2055,94.2355,94.1805,94.1905,164863,791260
04/09/2002,94.1705,94.2255,94.1655,94.2205,117051,785124
04/10/2002,94.2355,94.2355,94.2055,94.2155,108654,785851
04/11/2002,94.2055,94.2405,94.2005,94.2205,117721,785701
04/12/2002,94.2105,94.2755,94.2005,94.2655,176995,766084
04/15/2002,94.2855,94.3105,94.2655,94.2905,94640,776051
04/16/2002,94.2605,94.2905,94.2405,94.2905,160045,783502
04/17/2002,94.2855,94.3755,94.2705,94.3455,239443,764839
04/18/2002,94.3705,94.4455,94.3655,94.3755,208743,757703
04/19/2002,94.3505,94.3805,94.3355,94.3705,87325,750355
04/22/2002,94.3855,94.3955,94.3755,94.3905,60936,747709
04/23/2002,94.3905,94.3955,94.3705,94.3855,73216,734616
04/24/2002,94.3805,94.4205,94.3705,94.4105,133863,711041
04/25/2002,94.4455,94.4505,94.4155,94.4405,163692,707052
04/26/2002,94.4455,94.4755,94.4255,94.4655,135967,706291
04/29/2002,94.4605,94.4655,94.4455,94.4505,77670,698958
04/30/2002,94.4455,94.4705,94.4405,94.4505,84918,693374
05/01/2002,94.4555,94.4955,94.4505,94.4655,106162,693960
05/02/2002,94.4705,94.4705,94.4455,94.4555,104185,676760
05/03/2002,94.4555,94.5205,94.4505,94.5055,189740,671329
05/06/2002,94.5055,94.5105,94.5005,94.5055,44725,663974
05/07/2002,94.5455,94.5555,94.5255,94.5505,119848,658085
05/08/2002,94.5305,94.5405,94.4955,94.5005,128045,651927
05/09/2002,94.5105,94.5455,94.5055,94.5405,111675,666160
05/10/2002,94.5305,94.5555,94.5205,94.5505,85401,669608
05/13/2002,94.5455,94.5505,94.5305,94.533,85156,674564
05/14/2002,94.523,94.5255,94.4655,94.5005,167471,680825
05/15/2002,94.498,94.5155,94.4755,94.513,94279,683345
05/16/2002,94.5055,94.5405,94.5055,94.538,85634,677475
05/17/2002,94.5305,94.533,94.4905,94.508,89230,671392
05/20/2002,94.5205,94.5305,94.5155,94.5255,68246,667718
05/21/2002,94.5305,94.5455,94.5255,94.543,64969,663989
05/22/2002,94.5655,94.5685,94.5535,94.5585,130988,643959
05/23/2002,94.5375,94.6075,94.4925,94.5475,185549,654521
05/24/2002,94.5375,94.5775,94.5275,94.5575,93949,641854
05/28/2002,94.5025,94.5725,94.4975,94.5625,98348,650772
05/29/2002,94.5825,94.6175,94.5775,94.6025,116099,660388
05/30/2002,94.6325,94.6725,94.6275,94.6475,223724,666866
05/31/2002,94.6425,94.6775,94.5925,94.6325,145477,659775
06/03/2002,94.5925,94.6525,94.5725,94.6425,100396,656352
06/04/2002,94.6925,94.7025,94.6525,94.6775,147994,652459
06/05/2002,94.6575,94.6875,94.6225,94.6675,127865,652036
06/06/2002,94.6675,94.7025,94.6375,94.6825,137732,647779
06/07/2002,94.7175,94.7525,94.6725,94.7075,212642,655412
06/10/2002,94.6925,94.7375,94.6925,94.7225,88231,666395
06/11/2002,94.7225,94.7925,94.7125,94.7875,136828,660122
06/12/2002,94.7875,94.8125,94.7775,94.7925,177463,679186
06/13/2002,94.7825,94.8675,94.7825,94.8325,215333,668997
06/14/2002,94.8825,94.9025,94.8575,94.8675,205046,672592
06/17/2002,94.8575,94.8625,94.8425,94.8475,120436,669292
06/18/2002,94.8825,94.8925,94.8575,94.8675,113815,665521
06/19/2002,94.9025,94.9175,94.8975,94.9125,128727,676366
06/20/2002,94.9225,94.9275,94.8625,94.8675,176521,653766
06/21/2002,94.8825,94.9175,94.8725,94.9025,101489,660052
06/24/2002,94.9275,94.9275,94.9075,94.9075,101489,660052
06/25/2002,94.9175,94.9275,94.9025,94.9225,92072,659923
06/26/2002,95.0575,95.0775,95.0075,95.0225,295873,687089
06/27/2002,94.9775,95.0175,94.9625,94.9975,158448,684926
06/28/2002,94.9875,95.0075,94.9825,94.9975,81434,686024
07/01/2002,95.0075,95.0125,94.9875,94.9925,70780,661789
07/02/2002,95.0225,95.0275,95.0075,95.0175,90184,670753
07/03/2002,95.0275,95.0325,95.0175,95.0275,57772,674536
07/05/2002,94.9925,95.0175,94.9875,94.9925,83389,677006
07/08/2002,95.0025,95.0125,94.9975,95.0075,63672,681204
07/09/2002,95.0175,95.0325,95.0125,95.0275,111018,684771
07/10/2002,95.0225,95.0625,95.0175,95.0575,159696,661101
07/11/2002,95.0575,95.0825,95.0475,95.0625,178390,675726
07/12/2002,95.0425,95.0875,95.0375,95.0775,105551,647647
07/15/2002,95.0875,95.1525,95.0775,95.1175,134195,665451
07/16/2002,95.1175,95.1225,95.0775,95.0825,143946,677539
07/17/2002,95.0575,95.0825,95.0525,95.0775,105812,680694
07/18/2002,95.0675,95.0875,95.0625,95.0825,57915,670657
07/19/2002,95.1025,95.1075,95.0825,95.0975,81659,663617
07/22/2002,95.1225,95.1475,95.1075,95.1325,92103,672000
07/23/2002,95.1175,95.1725,95.1125,95.1675,115822,679326
07/24/2002,95.2425,95.2975,95.1675,95.1675,249101,690042
07/25/2002,95.1425,95.2225,95.1325,95.1925,143192,699710
07/26/2002,95.2075,95.2225,95.1825,95.1925,88595,692745
07/29/2002,95.1425,95.1575,95.1175,95.1225,97017,695277
07/30/2002,95.1325,95.1575,95.1125,95.1225,108812,691378
07/31/2002,95.1225,95.1825,95.1175,95.1625,129728,708896
08/01/2002,95.1725,95.2125,95.1625,95.1975,133196,721916
08/02/2002,95.2075,95.2825,95.2075,95.2575,154619,730933
08/05/2002,95.2825,95.2925,95.2625,95.2825,150943,739902
08/06/2002,95.2425,95.2575,95.2175,95.2475,155513,738075
08/07/2002,95.2475,95.3175,95.2475,95.2975,153060,730710
08/08/2002,95.2725,95.3025,95.2525,95.2625,117119,743088
08/09/2002,95.2625,95.2675,95.2375,95.2575,96798,741739
08/12/2002,95.2575,95.2625,95.2375,95.2475,102197,744214
08/13/2002,95.2575,95.3025,95.2425,95.2725,229625,738528
08/14/2002,95.2775,95.2825,95.2175,95.2275,153029,742980
08/15/2002,95.1775,95.2375,95.1675,95.2275,172059,726130
08/16/2002,95.2125,95.2425,95.1775,95.1825,118412,687749
08/19/2002,95.175,95.1875,95.17,95.175,57625,698672
08/20/2002,95.1975,95.2025,95.1925,95.2,81152,710360
08/21/2002,95.165,95.1875,95.1625,95.1825,78973,707330
08/22/2002,95.1725,95.1725,95.155,95.16,102951,711927
08/23/2002,95.1825,95.1975,95.1725,95.1825,58481,713921
08/26/2002,95.1575,95.1975,95.1525,95.1825,53491,718165
08/27/2002,95.1775,95.1825,95.1025,95.1275,173684,723920
08/28/2002,95.1375,95.1625,95.1375,95.1525,98297,719774
08/29/2002,95.1775,95.2125,95.1725,95.1925,124361,719727
08/30/2002,95.2025,95.2125,95.1525,95.1775,93704,718815
09/03/2002,95.2175,95.2975,95.2025,95.2925,175396,748461
09/04/2002,95.2875,95.3175,95.2675,95.2875,101185,740417
09/05/2002,95.3275,95.3575,95.2875,95.3475,122956,754883
09/06/2002,95.3375,95.3375,95.2175,95.2325,222706,742385
09/09/2002,95.1875,95.2275,95.1625,95.1725,106690,723154
09/10/2002,95.1475,95.1975,95.1325,95.1825,147438,729526
09/11/2002,95.1325,95.1575,95.1175,95.1525,106409,730716
09/12/2002,95.1625,95.2025,95.1575,95.1825,159283,729292
09/13/2002,95.1875,95.2125,95.1675,95.1925,168445,736527
09/16/2002,95.1825,95.1925,95.1725,95.1875,90961,743176
09/17/2002,95.1425,95.1875,95.1425,95.1875,109184,754572
09/18/2002,95.2175,95.2225,95.1975,95.2025,109605,765651
09/19/2002,95.2225,95.2675,95.2225,95.2625,175310,767937
09/20/2002,95.2475,95.2925,95.2375,95.2825,102562,779617
09/23/2002,95.3025,95.3125,95.2875,95.2925,94959,797619
09/24/2002,95.3325,95.3775,95.2975,95.3125,234802,834036
09/25/2002,95.2975,95.3425,95.2875,95.2925,129341,841184
09/26/2002,95.3175,95.3325,95.2875,95.3125,105274,840459
09/27/2002,95.3275,95.3775,95.3175,95.3675,125058,853475
09/30/2002,95.3775,95.4825,95.3725,95.4675,200955,879668
10/01/2002,95.4275,95.4675,95.4075,95.4325,151313,886741
10/02/2002,95.4025,95.4375,95.3875,95.4325,138949,884050
10/03/2002,95.4475,95.4575,95.4025,95.4325,119000,877551
10/04/2002,95.4375,95.4375,95.3075,95.3625,304292,867328
10/07/2002,95.3975,95.3975,95.3475,95.3575,140656,855797
10/08/2002,95.3475,95.3625,95.3075,95.3275,120445,857960
10/09/2002,95.3475,95.3725,95.3375,95.3675,119560,865607
10/10/2002,95.3575,95.3825,95.3175,95.3325,128911,867064
10/11/2002,95.3075,95.3375,95.2525,95.2575,170212,819979
10/15/2002,95.2025,95.2125,95.1725,95.1775,183488,829847
10/16/2002,95.1925,95.2175,95.1825,95.2025,141700,837384
10/17/2002,95.1725,95.2275,95.1625,95.2025,151129,838785
10/18/2002,95.2075,95.2225,95.1825,95.2125,102204,849357
10/21/2002,95.2075,95.2225,95.1775,95.1825,79192,848934
10/22/2002,95.1925,95.1975,95.1675,95.1825,109229,832403
10/23/2002,95.1975,95.2625,95.1925,95.2125,167555,843751
10/24/2002,95.2225,95.2525,95.2125,95.2475,102969,851756
10/25/2002,95.2375,95.3275,95.2375,95.3125,158806,864370
10/28/2002,95.3725,95.4075,95.3525,95.3925,163428,887343
10/29/2002,95.4125,95.5175,95.4025,95.4825,271535,907829
10/30/2002,95.4625,95.4875,95.4575,95.4825,185993,893351
10/31/2002,95.4775,95.5325,95.4475,95.5025,217913,901900
11/01/2002,95.4975,95.5225,95.4575,95.5025,193864,923844
11/04/2002,95.4975,95.5025,95.4825,95.4975,85119,921674
11/05/2002,95.4975,95.5025,95.4825,95.4975,106429,925944
11/06/2002,95.4875,95.6575,95.4875,95.5925,295292,931497
11/07/2002,95.5825,95.5975,95.5575,95.5825,254292,947204
11/08/2002,95.5825,95.5875,95.5775,95.5825,9721,935087
11/12/2002,95.5825,95.5925,95.5775,95.5825,93300,939968
11/13/2002,95.5825,95.5825,95.5625,95.5675,149281,929527
11/14/2002,95.5625,95.5675,95.5425,95.5475,166703,937477
11/15/2002,95.5275,95.5525,95.5075,95.5475,181521,898037
11/18/2002,95.5375,95.545,95.535,95.5425,69571,901848
11/19/2002,95.545,95.55,95.5425,95.5425,65880,910589
11/20/2002,95.5475,95.5525,95.5325,95.5375,73409,901075
11/21/2002,95.545,95.545,95.5225,95.53,156531,717618
11/22/2002,95.5425,95.5625,95.5275,95.5325,79387,713828
11/25/2002,95.5225,95.5675,95.5225,95.5575,74185,715507
11/26/2002,95.5575,95.6225,95.5475,95.6125,116740,723628
11/27/2002,95.5825,95.5875,95.5225,95.5325,145661,724786
11/29/2002,95.5475,95.5775,95.5425,95.5675,39223,724785
12/02/2002,95.5275,95.5675,95.5075,95.5525,130801,729164
12/03/2002,95.5625,95.5775,95.5525,95.5525,80878,723568
12/04/2002,95.5775,95.5925,95.5475,95.5725,105473,720586
12/05/2002,95.5675,95.5925,95.5375,95.5825,115915,724826
12/06/2002,95.5775,95.6375,95.5775,95.6225,149304,705563
12/09/2002,95.6275,95.6325,95.6075,95.6275,78459,706349
12/10/2002,95.6275,95.6375,95.6175,95.6275,67928,711507
12/11/2002,95.6175,95.6425,95.6175,95.6325,80371,721641
12/12/2002,95.6375,95.6625,95.6075,95.6425,152038,743703
12/13/2002,95.6425,95.6625,95.6275,95.6375,80495,745639
12/16/2002,95.6375,95.6375,95.6175,95.6275,83258,753053
12/17/2002,95.6275,95.6475,95.6225,95.6425,100589,756974
12/18/2002,95.6475,95.6875,95.6425,95.6775,90979,758006
12/19/2002,95.6775,95.6925,95.6625,95.6875,76075,753704
12/20/2002,95.6775,95.6775,95.6675,95.6775,51088,748677
12/23/2002,95.6775,95.6775,95.6625,95.6775,31498,745861
12/24/2002,95.6875,95.6975,95.6825,95.6925,24075,745808
12/26/2002,95.6925,95.7075,95.6875,95.7025,14218,748777
12/27/2002,95.7075,95.7175,95.7075,95.7125,59368,743573
12/30/2002,95.7125,95.7275,95.7075,95.7225,45454,738118
12/31/2002,95.7225,95.7475,95.7175,95.7275,34342,739848
01/02/2003,95.7075,95.7175,95.6675,95.6825,109466,740349
01/03/2003,95.6675,95.6875,95.6625,95.6825,57097,723425
01/06/2003,95.6775,95.6825,95.6675,95.6775,64743,722568
01/07/2003,95.6825,95.6925,95.6725,95.6825,70073,723253
01/08/2003,95.6875,95.7125,95.6825,95.6975,88525,718391
01/09/2003,95.6825,95.6925,95.6725,95.6775,86123,713344
01/10/2003,95.6725,95.7125,95.6725,95.6925,118279,716442
01/13/2003,95.6825,95.6975,95.6825,95.6925,52455,715234
01/14/2003,95.6925,95.7125,95.6875,95.6975,71891,717263
01/15/2003,95.7025,95.7175,95.6975,95.7025,78453,712485
01/16/2003,95.7025,95.7125,95.6975,95.7075,64676,712788
01/17/2003,95.7225,95.7375,95.7175,95.7275,75271,718679
01/21/2003,95.7325,95.7375,95.7175,95.7325,67651,726712
01/22/2003,95.7425,95.7575,95.7425,95.7525,76565,734009
01/23/2003,95.7425,95.7625,95.7375,95.7525,62440,733561
01/24/2003,95.7625,95.7825,95.7575,95.7725,61763,736946
01/27/2003,95.7825,95.7825,95.7525,95.7725,61439,740549
01/28/2003,95.7625,95.7725,95.7525,95.7625,61822,740148
01/29/2003,95.7575,95.7775,95.7325,95.7375,100754,747691
01/30/2003,95.7275,95.7425,95.7225,95.7375,79443,747006
01/31/2003,95.7475,95.7525,95.7275,95.7375,51964,744339
02/03/2003,95.7375,95.7375,95.7225,95.7325,41444,745819
02/04/2003,95.7425,95.7475,95.7375,95.7375,58957,738235
02/05/2003,95.7325,95.7425,95.7275,95.7375,52461,734464
02/06/2003,95.7425,95.7575,95.7375,95.7425,80547,733377
02/07/2003,95.7475,95.7475,95.7275,95.7425,152501,714274
02/10/2003,95.7375,95.7375,95.7275,95.7325,62147,708291
02/11/2003,95.7225,95.7375,95.7225,95.7325,60910,702853
02/12/2003,95.7425,95.7425,95.7325,95.7375,63828,710813
02/13/2003,95.7475,95.7475,95.7375,95.7375,74001,709295
02/14/2003,95.7425,95.7475,95.7375,95.7375,70088,707788
02/18/2003,95.7325,95.735,95.7225,95.725,68156,706761
02/19/2003,95.7275,95.7325,95.725,95.73,47767,706468
02/20/2003,95.7275,95.73,95.7225,95.73,49799,698459
02/21/2003,95.7275,95.7305,95.7225,95.7255,83409,712573
02/24/2003,95.7405,95.7505,95.7205,95.7255,94108,721547
02/25/2003,95.7455,95.7655,95.7305,95.7355,134631,717759
02/26/2003,95.7405,95.7455,95.7305,95.7405,111625,718519
02/27/2003,95.7555,95.7555,95.7205,95.7405,140094,707286
02/28/2003,95.7455,95.7705,95.7305,95.7655,96952,721042
03/03/2003,95.7555,95.7755,95.7555,95.7655,74061,723617
03/04/2003,95.7755,95.7755,95.7655,95.7655,96432,725448
03/05/2003,95.7905,95.8155,95.7855,95.8055,157068,728843
03/06/2003,95.7955,95.8255,95.7955,95.8105,109105,725763
03/07/2003,95.8355,95.9155,95.8305,95.9005,244451,746020
03/10/2003,95.9505,95.9705,95.9455,95.9555,177304,744670
03/11/2003,95.9305,95.9455,95.9255,95.9305,124862,735841
03/12/2003,95.9305,95.9305,95.8805,95.8955,171865,749515
03/13/2003,95.8305,95.8605,95.7955,95.8005,232804,724765
03/14/2003,95.8005,95.8655,95.7955,95.8305,199315,728487
03/17/2003,95.8855,95.8905,95.8055,95.8255,187050,749790
03/18/2003,95.8355,95.8605,95.7655,95.8005,218278,777644
03/19/2003,95.7905,95.8105,95.7805,95.8005,118535,771527
03/20/2003,95.8055,95.8455,95.7805,95.7855,132138,770071
03/21/2003,95.7855,95.7905,95.7305,95.7455,129877,773412
03/24/2003,95.7855,95.7905,95.7705,95.7805,96978,771518
03/25/2003,95.7905,95.8055,95.7705,95.7855,100161,770804
03/26/2003,95.7905,95.8005,95.7805,95.7955,64180,767724
03/27/2003,95.8205,95.8355,95.8155,95.8205,85571,771871
03/28/2003,95.8405,95.8655,95.8405,95.8455,69183,782775
03/31/2003,95.8855,95.9005,95.8605,95.8655,98985,799061
04/01/2003,95.8805,95.9105,95.8655,95.8905,123109,810891
04/02/2003,95.8655,95.8755,95.8505,95.8755,103395,811593
04/03/2003,95.8655,95.8955,95.8555,95.8855,128871,791926
04/04/2003,95.8905,95.9055,95.8755,95.8855,104089,784937
04/07/2003,95.8255,95.8255,95.8105,95.8205,126288,771495
04/08/2003,95.8205,95.8455,95.8205,95.8405,99376,763479
04/09/2003,95.8555,95.8655,95.8305,95.8605,89892,773797
04/10/2003,95.8605,95.8655,95.8355,95.8405,173387,765124
04/11/2003,95.8205,95.8205,95.7655,95.7855,173387,765124
04/14/2003,95.7505,95.7555,95.7305,95.7355,120927,781461
04/15/2003,95.7305,95.7505,95.7255,95.7305,99463,785585
04/16/2003,95.7205,95.7405,95.7155,95.7355,87455,787825
04/17/2003,95.7405,95.7555,95.7355,95.7355,70760,795314
04/21/2003,95.7255,95.7355,95.7205,95.7355,48492,797440
04/22/2003,95.7405,95.7605,95.7305,95.7355,79381,794991
04/23/2003,95.7305,95.7455,95.7255,95.7405,68739,797271
04/24/2003,95.7655,95.7905,95.7555,95.7755,144455,786554
04/25/2003,95.7705,95.8205,95.7705,95.8055,131503,786620
04/28/2003,95.8005,95.8105,95.7855,95.7905,69628,787896
04/29/2003,95.7705,95.7805,95.7455,95.7655,99525,777036
04/30/2003,95.7655,95.8205,95.7605,95.8105,152904,779921
05/01/2003,95.8155,95.8405,95.8105,95.8205,130031,788159
05/02/2003,95.8305,95.8355,95.7755,95.7905,170906,789344
05/05/2003,95.7855,95.7955,95.7755,95.7905,55072,785264
05/06/2003,95.7855,95.8255,95.7705,95.8205,205895,781368
05/07/2003,95.8055,95.8205,95.7855,95.8005,153396,770393
05/08/2003,95.8005,95.8005,95.7805,95.7905,118764,757825
05/09/2003,95.7755,95.7855,95.7705,95.7805,76328,760857
05/12/2003,95.8005,95.8005,95.7805,95.7805,65326,766093
05/13/2003,95.7805,95.7855,95.7705,95.7805,85836,773835
05/14/2003,95.7855,95.7955,95.7755,95.7905,91114,778552
05/15/2003,95.7905,95.7955,95.7755,95.7855,98594,791333
05/16/2003,95.7855,95.8055,95.7855,95.8005,144086,767183
05/19/2003,95.828,95.8505,95.823,95.838,125901,783699
05/20/2003,95.8255,95.8855,95.8255,95.883,141666,773626
05/21/2003,95.863,95.863,95.798,95.8005,249065,746715
05/22/2003,95.8185,95.8255,95.7905,95.8005,148817,742757
05/23/2003,95.8185,95.8335,95.8035,95.8085,84169,744155
05/27/2003,95.8235,95.8285,95.7835,95.8135,114550,744300
05/28/2003,95.7685,95.7835,95.7535,95.7835,159704,735030
05/29/2003,95.7785,95.8185,95.7785,95.8135,129907,736924
05/30/2003,95.8085,95.8135,95.7535,95.7885,131793,742280
06/02/2003,95.7685,95.7685,95.7485,95.7635,126316,737843
06/03/2003,95.7735,95.8585,95.7585,95.8435,186941,745033
06/04/2003,95.8335,95.8735,95.8285,95.8635,192629,755894
06/05/2003,95.8735,95.8985,95.8435,95.8535,171310,760174
06/06/2003,95.8885,95.8985,95.8185,95.8535,247498,786240
06/09/2003,95.8835,95.9035,95.8785,95.8935,99747,792706
06/10/2003,95.8985,95.9635,95.8985,95.9335,209188,809876
06/11/2003,95.9585,95.9635,95.9335,95.9485,155535,837905
06/12/2003,95.9285,95.9935,95.9235,95.9685,183364,841313
06/13/2003,95.9735,96.0135,95.9685,96.0035,128895,855376
06/16/2003,96.0035,96.0035,95.9835,95.9885,155860,862488
06/17/2003,95.9785,95.9835,95.9185,95.9285,198974,864963
06/18/2003,95.9185,95.9485,95.9135,95.9435,157810,883592
06/19/2003,95.9985,95.9985,95.9785,95.9885,213437,896631
06/20/2003,95.9485,95.9635,95.9335,95.9485,114811,876955
06/23/2003,95.9635,95.9735,95.9585,95.9685,76166,873940
06/24/2003,95.9635,95.9785,95.9635,95.9685,116120,866836
06/25/2003,95.9835,95.9935,95.8285,95.8385,233385,864535
06/26/2003,95.8185,95.8335,95.8085,95.8185,260786,850381
06/27/2003,95.8285,95.8385,95.8135,95.8185,131997,835847
06/30/2003,95.8235,95.8385,95.8185,95.8335,74042,786330
07/01/2003,95.8335,95.8435,95.8235,95.8335,214809,780839
07/02/2003,95.8235,95.8385,95.8185,95.8335,74629,816773
07/03/2003,95.8285,95.8585,95.8185,95.8385,106797,0
07/07/2003,95.8285,95.8385,95.8235,95.8335,63660,814654
07/08/2003,95.8285,95.8335,95.8185,95.8235,78345,813919
07/09/2003,95.8235,95.8285,95.8185,95.8235,48526,803720
07/10/2003,95.8285,95.8435,95.8285,95.8385,68890,800619
07/11/2003,95.8335,95.8485,95.8235,95.8435,51111,800619
07/14/2003,95.8385,95.8435,95.8335,95.8435,39372,783407
07/15/2003,95.8335,95.8435,95.8185,95.8235,117038,788603
07/16/2003,95.8135,95.8285,95.8085,95.8235,86781,781615
07/17/2003,95.8285,95.8285,95.8185,95.8235,77212,782235
07/18/2003,95.8185,95.8285,95.8185,95.8235,48682,681277
07/21/2003,95.8185,95.8235,95.8035,95.8135,173823,737137
07/22/2003,95.8185,95.8285,95.8135,95.8185,125604,746109
07/23/2003,95.8235,95.8335,95.8185,95.8235,77130,775129
07/24/2003,95.8235,95.8285,95.8135,95.8235,51477,776758
07/25/2003,95.8185,95.8285,95.8185,95.8235,70684,747831
07/28/2003,95.8185,95.8235,95.8035,95.8135,67465,776809
07/29/2003,95.8035,95.8235,95.7885,95.7985,115258,783160
07/30/2003,95.7935,95.8085,95.7935,95.7985,74042,786330
07/31/2003,95.8035,95.8035,95.7435,95.7535,182687,773311
08/01/2003,95.6835,95.7535,95.6735,95.7235,214809,780839
08/04/2003,95.7335,95.7485,95.7285,95.7385,97855,777045
08/05/2003,95.7385,95.7485,95.7285,95.7385,108242,758311
08/06/2003,95.7335,95.7535,95.7335,95.7485,62122,751086
08/07/2003,95.7585,95.7735,95.7485,95.7635,71642,744664
08/08/2003,95.7635,95.7785,95.7635,95.7635,69021,737463
08/11/2003,95.7635,95.7735,95.7585,95.7635,60018,723801
08/12/2003,95.7635,95.7835,95.7635,95.7685,103018,714400
08/13/2003,95.7635,95.7635,95.7485,95.7585,81029,711716
08/14/2003,95.7485,95.7585,95.7435,95.7535,105400,712144
08/15/2003,95.7635,95.7685,95.7585,95.7585,37733,685360
08/18/2003,95.756,95.7635,95.751,95.761,48682,681277
08/19/2003,95.7585,95.766,95.7535,95.761,57331,679184
08/20/2003,95.761,95.766,95.7585,95.761,42531,680094
08/21/2003,95.761,95.7635,95.736,95.746,85729,667391
08/22/2003,95.751,95.771,95.736,95.756,125604,746109
08/25/2003,95.761,95.771,95.736,95.746,70684,747831
08/26/2003,95.726,95.766,95.716,95.761,113378,742118
08/27/2003,95.761,95.776,95.746,95.761,89091,733696
08/28/2003,95.761,95.796,95.761,95.791,116118,733524
08/29/2003,95.791,95.791,95.766,95.786,66944,728207
09/02/2003,95.751,95.776,95.741,95.751,100442,729072
09/03/2003,95.756,95.766,95.751,95.756,74775,734695
09/04/2003,95.761,95.801,95.761,95.781,131239,737809
09/05/2003,95.796,95.841,95.781,95.836,230398,740903
09/08/2003,95.821,95.846,95.816,95.836,126659,733125
09/09/2003,95.826,95.841,95.816,95.836,95702,729187
09/10/2003,95.831,95.846,95.826,95.841,108206,722135
09/11/2003,95.831,95.836,95.821,95.826,93437,727645
09/12/2003,95.826,95.856,95.821,95.831,154909,733884
09/15/2003,95.826,95.851,95.821,95.831,116329,743281
09/16/2003,95.826,95.856,95.826,95.841,149088,739904
09/17/2003,95.841,95.856,95.841,95.846,81232,742439
09/18/2003,95.851,95.851,95.836,95.846,83931,749083
09/19/2003,95.841,95.851,95.841,95.846,45096,741611
09/22/2003,95.841,95.851,95.841,95.846,50915,742771
09/23/2003,95.846,95.856,95.841,95.846,53384,746800
09/24/2003,95.846,95.861,95.841,95.856,81582,736068
09/25/2003,95.851,95.861,95.846,95.856,75082,729549
09/26/2003,95.861,95.866,95.856,95.861,71331,0
09/29/2003,95.856,95.866,95.856,95.861,50758,734897
09/30/2003,95.866,95.896,95.861,95.891,165428,739766
10/01/2003,95.886,95.911,95.886,95.901,129833,751543
10/02/2003,95.891,95.901,95.881,95.896,86164,738604
10/03/2003,95.891,95.891,95.861,95.866,162880,742953
10/06/2003,95.871,95.876,95.866,95.871,46990,743279
10/07/2003,95.876,95.876,95.861,95.871,48771,748863
10/08/2003,95.871,95.876,95.866,95.871,43515,748905
10/09/2003,95.871,95.871,95.861,95.866,66647,739669
10/10/2003,95.871,95.871,95.861,95.866,48623,0
10/14/2003,95.856,95.861,95.841,95.856,56179,715200
10/15/2003,95.846,95.851,95.836,95.846,101485,721607
10/16/2003,95.851,95.851,95.796,95.806,168217,723997
10/17/2003,95.806,95.821,95.796,95.811,112803,729747
10/20/2003,95.791,95.816,95.786,95.806,93233,736314
10/21/2003,95.806,95.821,95.806,95.811,65233,734079
10/22/2003,95.816,95.831,95.811,95.821,67202,730234
10/23/2003,95.836,95.841,95.816,95.826,73281,715034
10/24/2003,95.831,95.846,95.831,95.841,51590,709916
10/27/2003,95.836,95.836,95.826,95.836,58392,705794
10/28/2003,95.826,95.851,95.816,95.846,112186,703911
10/29/2003,95.846,95.851,95.836,95.841,75006,695144
10/30/2003,95.841,95.846,95.826,95.836,83312,697700
10/31/2003,95.841,95.846,95.836,95.836,51077,691034
11/03/2003,95.831,95.836,95.826,95.836,52453,691924
11/04/2003,95.831,95.841,95.831,95.836,42826,692728
11/05/2003,95.831,95.836,95.826,95.831,43835,690209
11/06/2003,95.821,95.831,95.811,95.821,86765,685382
11/07/2003,95.816,95.821,95.796,95.821,102520,690155
11/10/2003,95.816,95.821,95.816,95.821,25829,0
11/12/2003,95.821,95.826,95.821,95.821,62473,680156
11/13/2003,95.821,95.836,95.821,95.831,106596,662479
11/14/2003,95.831,95.841,95.831,95.836,98413,643616
11/17/2003,95.841,95.8435,95.8385,95.841,63161,642809
11/18/2003,95.841,95.841,95.831,95.8385,63954,644945
11/19/2003,95.841,95.8435,95.8385,95.8385,61358,648278
11/20/2003,95.8435,95.856,95.841,95.8485,62844,649860
11/21/2003,95.8535,95.856,95.851,95.851,45151,644224
11/24/2003,95.869,95.869,95.839,95.849,81198,690333
11/25/2003,95.839,95.864,95.824,95.859,99378,703320
11/26/2003,95.854,95.864,95.824,95.829,104692,702930
11/28/2003,95.794,95.804,95.784,95.789,54838,704163
12/01/2003,95.769,95.794,95.744,95.769,176546,712366
12/02/2003,95.759,95.779,95.759,95.769,131803,718162
12/03/2003,95.779,95.789,95.769,95.769,135447,712233
12/04/2003,95.764,95.829,95.764,95.814,231381,737864
12/05/2003,95.829,95.909,95.824,95.894,363606,776025
12/08/2003,95.889,95.894,95.869,95.879,159284,774377
12/09/2003,95.874,95.929,95.864,95.869,179665,781166
12/10/2003,95.879,95.894,95.874,95.884,130535,781829
12/11/2003,95.879,95.939,95.869,95.929,176492,783293
12/12/2003,95.924,95.949,95.909,95.919,159536,783325
12/15/2003,95.909,95.929,95.899,95.919,130450,798197
12/16/2003,95.924,95.939,95.919,95.924,104272,801103
12/17/2003,95.934,95.939,95.929,95.934,72689,796906
12/18/2003,95.939,95.939,95.924,95.934,66555,799544
12/19/2003,95.934,95.934,95.919,95.929,114379,814192
12/22/2003,95.934,95.944,95.924,95.929,42681,812994
12/23/2003,95.939,95.939,95.919,95.924,42861,810547
12/24/2003,95.929,95.939,95.924,95.934,24372,809396
12/26/2003,95.939,95.949,95.934,95.944,15961,803965
12/29/2003,95.944,95.949,95.939,95.944,41346,808881
12/30/2003,95.944,95.954,95.939,95.944,49435,807655
12/31/2003,95.954,95.954,95.939,95.944,40609,812514
01/02/2004,95.944,95.949,95.919,95.929,72506,818026
01/05/2004,95.939,95.944,95.929,95.934,81060,818124
01/06/2004,95.949,95.964,95.949,95.954,96989,827011
01/07/2004,95.949,95.964,95.949,95.959,93448,837779
01/08/2004,95.959,95.964,95.954,95.959,74182,841321
01/09/2004,95.964,96.014,95.959,95.999,282236,835463
01/12/2004,96.014,96.014,95.999,96.004,168091,808920
01/13/2004,96.009,96.014,96.004,96.009,75053,809189
01/14/2004,96.014,96.014,96.004,96.009,74123,816783
01/15/2004,96.014,96.014,95.999,96.009,77051,812960
01/16/2004,96.014,96.014,96.004,96.009,65076,800436
01/20/2004,96.009,96.009,96.004,96.009,51818,810205
01/21/2004,96.014,96.014,96.009,96.009,39286,813126
01/22/2004,96.014,96.019,96.009,96.009,119548,842110
01/23/2004,96.014,96.019,96.009,96.009,100582,841339
01/26/2004,96.014,96.019,96.009,96.009,76041,826668
01/27/2004,96.014,96.014,96.009,96.009,52746,822925
01/28/2004,96.014,96.019,95.984,95.989,151892,826920
01/29/2004,95.974,95.984,95.964,95.984,197055,820124
01/30/2004,95.984,95.994,95.974,95.989,76545,822109
02/02/2004,95.989,96.004,95.989,95.999,98146,840710
02/03/2004,96.014,96.014,96.009,96.009,85990,827925
02/04/2004,96.014,96.014,96.004,96.009,70552,826418
02/05/2004,96.009,96.014,95.994,95.999,138697,833773
02/06/2004,95.999,96.019,95.989,96.009,116248,825513
02/09/2004,96.014,96.014,96.004,96.009,71733,816140
02/10/2004,96.004,96.009,95.999,96.009,55378,813894
02/11/2004,95.999,96.029,95.999,96.024,114470,819955
02/12/2004,96.024,96.029,96.024,96.024,81610,811066
02/13/2004,96.029,96.039,96.029,96.029,87470,799407
02/17/2004,96.034,96.0365,96.0315,96.0315,47723,794205
02/18/2004,96.034,96.039,96.034,96.034,72705,801568
02/19/2004,96.0365,96.0365,96.0315,96.034,89211,793112
02/20/2004,96.034,96.0365,96.029,96.0315,124295,877861
02/23/2004,96.027,96.062,96.027,96.057,87520,885019
02/24/2004,96.062,96.082,96.062,96.062,106069,903019
02/25/2004,96.067,96.077,96.057,96.067,104991,914120
02/26/2004,96.062,96.072,96.052,96.062,94027,902179
02/27/2004,96.072,96.082,96.062,96.062,87423,908831
03/01/2004,96.062,96.077,96.052,96.062,140295,944698
03/02/2004,96.057,96.057,96.027,96.032,167947,925869
03/03/2004,96.022,96.032,96.002,96.027,223026,950299
03/04/2004,96.017,96.047,96.017,96.037,135726,938396
03/05/2004,96.032,96.127,96.022,96.107,361865,935420
03/08/2004,96.117,96.127,96.112,96.117,168555,930243
03/09/2004,96.117,96.122,96.107,96.117,202461,914394
03/10/2004,96.117,96.117,96.102,96.107,139551,903633
03/11/2004,96.122,96.127,96.097,96.107,238228,892158
03/12/2004,96.117,96.122,96.107,96.112,123217,879055
03/15/2004,96.117,96.117,96.102,96.107,139129,880795
03/16/2004,96.107,96.132,96.087,96.127,162087,884998
03/17/2004,96.127,96.137,96.127,96.132,116939,876378
03/18/2004,96.127,96.142,96.122,96.132,105408,856832
03/19/2004,96.127,96.137,96.122,96.132,63726,842410
03/22/2004,96.137,96.137,96.132,96.132,39457,842141
03/23/2004,96.132,96.137,96.132,96.132,53108,841014
03/24/2004,96.137,96.142,96.132,96.137,67434,846132
03/25/2004,96.137,96.142,96.132,96.137,57119,842785
03/26/2004,96.137,96.142,96.122,96.132,90729,834514
03/29/2004,96.122,96.132,96.117,96.122,102933,826092
03/30/2004,96.127,96.132,96.117,96.122,85868,816062
03/31/2004,96.122,96.127,96.112,96.122,87703,811245
04/01/2004,96.122,96.127,96.107,96.112,116700,816047
04/02/2004,96.097,96.107,95.972,96.042,186525,0
04/05/2004,96.032,96.037,96.027,96.037,141706,790636
04/06/2004,96.062,96.062,96.052,96.057,99202,781513
04/07/2004,96.072,96.072,96.057,96.062,106177,781724
04/08/2004,96.062,96.072,96.057,96.067,102820,779158
04/12/2004,96.062,96.062,96.057,96.062,50606,784728
04/13/2004,96.052,96.052,96.032,96.042,108678,794427
04/14/2004,96.022,96.027,95.972,95.977,314621,831222
04/15/2004,95.987,95.997,95.972,95.992,172909,828527
04/16/2004,96.017,96.042,96.012,96.027,143218,813075
04/19/2004,96.037,96.037,96.022,96.022,86461,814093
04/20/2004,96.022,96.027,96.012,96.017,146679,814033
04/21/2004,95.947,96.002,95.947,95.982,296217,831925
04/22/2004,95.972,96.002,95.967,95.992,140644,826883
04/26/2004,95.962,95.972,95.957,95.967,106865,838436
04/27/2004,95.972,95.977,95.962,95.972,114271,838970
04/28/2004,95.967,95.972,95.962,95.967,88824,837735
04/29/2004,95.937,95.972,95.937,95.952,177929,845252
04/30/2004,95.947,95.972,95.947,95.962,129803,827745
05/03/2004,95.952,95.972,95.947,95.962,81012,823073
05/04/2004,95.962,95.992,95.947,95.962,198941,823484
05/05/2004,95.972,95.982,95.937,95.947,168151,842240
05/06/2004,95.947,95.952,95.912,95.927,251232,830869
05/07/2004,95.922,95.962,95.802,95.817,503071,881143
05/10/2004,95.832,95.842,95.822,95.827,182078,873343
05/11/2004,95.837,95.842,95.827,95.837,127882,876724
05/12/2004,95.842,95.852,95.837,95.842,144846,848791
05/13/2004,95.817,95.832,95.807,95.822,194586,865653
05/14/2004,95.812,95.842,95.787,95.837,204885,854725
05/17/2004,95.852,95.862,95.8495,95.8545,201020,863639
05/18/2004,95.837,95.842,95.8295,95.837,109676,881229
05/19/2004,95.827,95.837,95.822,95.8295,150151,881515
05/20/2004,95.8345,95.847,95.8345,95.8445,114076,884278
05/21/2004,95.852,95.8545,95.8395,95.8445,197997,870397
05/24/2004,95.865,95.865,95.845,95.86,93514,873082
05/25/2004,95.875,95.885,95.855,95.86,175340,856105
05/26/2004,95.89,95.91,95.885,95.905,157854,846950
05/27/2004,95.89,95.96,95.89,95.955,289401,824330
05/28/2004,95.92,95.945,95.88,95.89,155569,826366
06/01/2004,95.88,95.89,95.835,95.865,176236,834760
06/02/2004,95.845,95.86,95.815,95.825,182893,854853
06/03/2004,95.82,95.84,95.805,95.82,236095,861794
06/04/2004,95.8,95.83,95.715,95.775,294251,891891
06/07/2004,95.77,95.8,95.76,95.795,131146,888161
06/08/2004,95.785,95.805,95.755,95.78,231523,896589
06/09/2004,95.745,95.745,95.685,95.72,269257,921126
06/10/2004,95.69,95.695,95.66,95.685,76818,942215
06/14/2004,95.58,95.605,95.565,95.57,300216,964916
06/15/2004,95.585,95.71,95.58,95.675,434034,977249
06/16/2004,95.685,95.69,95.65,95.675,267236,968723
06/17/2004,95.67,95.715,95.635,95.71,262395,1000113
06/18/2004,95.725,95.73,95.7,95.715,136906,989124
06/21/2004,95.73,95.755,95.715,95.745,134862,998469
06/22/2004,95.73,95.74,95.715,95.74,142452,1009253
06/23/2004,95.73,95.745,95.725,95.74,116103,995686
06/24/2004,95.755,95.79,95.75,95.76,237302,996893
06/25/2004,95.775,95.78,95.75,95.755,119204,978171
06/28/2004,95.765,95.765,95.69,95.7,195567,984059
06/29/2004,95.705,95.72,95.675,95.71,206239,1017013
06/30/2004,95.72,95.815,95.71,95.795,311789,1013395
07/01/2004,95.79,95.825,95.78,95.82,238564,982926
07/02/2004,95.79,95.9,95.78,95.87,408074,922468
07/06/2004,95.875,95.885,95.86,95.875,155022,939389
07/07/2004,95.87,95.895,95.86,95.88,108905,929644
07/08/2004,95.87,95.895,95.85,95.885,139061,918669
07/09/2004,95.89,95.9,95.88,95.89,111259,911090
07/12/2004,95.895,95.91,95.89,95.895,105781,906242
07/13/2004,95.88,95.885,95.865,95.88,142755,902040
07/14/2004,95.885,95.895,95.87,95.88,119008,896624
07/15/2004,95.885,95.89,95.865,95.88,124251,903321
07/16/2004,95.875,95.915,95.87,95.91,208079,838931
07/19/2004,95.915,95.925,95.91,95.915,132689,864712
07/20/2004,95.905,95.92,95.87,95.875,210549,903569
07/21/2004,95.86,95.865,95.84,95.855,217655,909392
07/22/2004,95.87,95.875,95.855,95.865,120554,919659
07/23/2004,95.87,95.88,95.865,95.87,63181,923207
07/26/2004,95.87,95.87,95.845,95.855,89316,922839
07/27/2004,95.84,95.855,95.825,95.83,168007,924695
07/28/2004,95.82,95.845,95.82,95.835,137391,926932
07/29/2004,95.835,95.855,95.825,95.845,112331,925938
07/30/2004,95.845,95.88,95.84,95.875,172415,913276
08/02/2004,95.89,95.9,95.88,95.895,150670,893905
08/03/2004,95.885,95.905,95.88,95.895,123612,894526
08/04/2004,95.9,95.915,95.89,95.895,153283,909680
08/05/2004,95.905,95.915,95.9,95.905,117919,901719
08/06/2004,95.925,96.04,95.905,95.99,378389,879681
08/09/2004,95.985,95.99,95.975,95.98,116536,886710
08/10/2004,95.98,95.99,95.94,95.945,227612,880652
08/11/2004,95.945,95.95,95.94,95.945,146302,853939
08/12/2004,95.945,95.945,95.925,95.935,164432,847982
08/13/2004,95.94,95.95,95.93,95.94,140992,845090
08/16/2004,95.9375,95.94,95.9225,95.93,99020,870299
08/18/2004,95.9575,95.9625,95.9425,95.9475,124669,882485
08/19/2004,95.9475,95.95,95.9425,95.9475,77743,887001
08/20/2004,95.95,95.9525,95.94,95.94,84301,885660
08/23/2004,95.92,95.925,95.895,95.905,97890,923248
08/24/2004,95.88,95.9,95.86,95.895,164115,918360
08/25/2004,95.875,95.92,95.87,95.89,180594,913008
08/26/2004,95.88,95.905,95.87,95.895,110815,906965
08/27/2004,95.91,95.915,95.89,95.9,128033,919418
08/30/2004,95.9,95.925,95.9,95.91,21368,916740
08/31/2004,95.91,95.965,95.905,95.94,67919,910622
09/01/2004,95.965,95.975,95.92,95.96,187383,905173
09/02/2004,95.95,95.955,95.91,95.915,169839,885706
09/03/2004,95.915,95.93,95.795,95.8,330273,888503
09/07/2004,95.805,95.815,95.795,95.81,189024,867265
09/08/2004,95.795,95.865,95.78,95.86,260423,854703
09/09/2004,95.88,95.885,95.845,95.86,245665,858785
09/10/2004,95.875,95.92,95.865,95.905,327916,884839
09/13/2004,95.9,95.92,95.895,95.905,158310,888267
09/14/2004,95.925,95.93,95.9,95.925,238868,879687
09/15/2004,95.92,95.92,95.905,95.915,162707,877369
09/16/2004,95.91,95.955,95.9,95.94,205291,890922
09/17/2004,95.95,95.95,95.895,95.9,161730,892517
09/20/2004,95.895,95.915,95.895,95.905,102542,895517
09/21/2004,95.9,95.9,95.86,95.88,207683,891320
09/22/2004,95.885,95.885,95.855,95.87,166359,895185
09/23/2004,95.88,95.895,95.84,95.85,172264,900333
09/24/2004,95.835,95.84,95.8,95.815,189969,889359
09/27/2004,95.815,95.835,95.81,95.815,91806,886040
09/28/2004,95.83,95.84,95.82,95.83,146186,909072
09/29/2004,95.81,95.82,95.8,95.81,154287,915660
09/30/2004,95.81,95.82,95.785,95.81,48245,932536
10/01/2004,95.795,95.82,95.79,95.81,138724,937041
10/04/2004,95.79,95.8,95.785,95.795,101154,930404
10/05/2004,95.795,95.805,95.79,95.795,86598,941753
10/06/2004,95.795,95.8,95.78,95.785,112670,943815
10/07/2004,95.78,95.79,95.77,95.785,168833,963898
10/08/2004,95.79,95.835,95.785,95.83,38062,0
10/12/2004,95.85,95.865,95.845,95.845,154246,972484
10/13/2004,95.825,95.875,95.825,95.86,171358,987522
10/14/2004,95.87,95.88,95.86,95.875,148548,979083
10/15/2004,95.875,95.88,95.85,95.87,194707,965699
10/18/2004,95.87,95.875,95.86,95.865,81777,978570
10/19/2004,95.85,95.855,95.825,95.855,149124,971738
10/20/2004,95.86,95.87,95.855,95.86,98802,972598
10/21/2004,95.865,95.875,95.835,95.84,149564,982571
10/22/2004,95.83,95.845,95.83,95.84,75170,988192
10/25/2004,95.86,95.865,95.84,95.84,92638,989131
10/26/2004,95.83,95.845,95.83,95.835,128249,974687
10/27/2004,95.835,95.835,95.78,95.795,153261,962513
10/28/2004,95.785,95.795,95.775,95.79,162967,962713
10/29/2004,95.775,95.8,95.765,95.79,127543,956090
11/01/2004,95.775,95.79,95.765,95.77,146163,972559
11/02/2004,95.765,95.775,95.76,95.77,157326,969532
11/03/2004,95.755,95.78,95.75,95.775,144933,981016
11/04/2004,95.775,95.785,95.77,95.775,145508,992433
11/05/2004,95.765,95.77,95.655,95.695,329318,976426
11/08/2004,95.68,95.685,95.67,95.68,164216,980020
11/09/2004,95.685,95.69,95.675,95.68,139307,991427
11/10/2004,95.675,95.69,95.675,95.68,36988,0
11/12/2004,95.685,95.69,95.68,95.685,134487,941373
11/15/2004,95.685,95.6875,95.6725,95.675,117447,960931
11/16/2004,95.6725,95.675,95.645,95.66,177863,982501
11/17/2004,95.6475,95.665,95.6475,95.6625,141817,992160
11/18/2004,95.655,95.66,95.65,95.6575,86224,998232
11/19/2004,95.6575,95.6625,95.63,95.6475,286076,970058
11/22/2004,95.637,95.642,95.627,95.637,105422,970115
11/23/2004,95.622,95.657,95.617,95.627,192012,986716
11/24/2004,95.627,95.637,95.612,95.627,122484,986194
11/26/2004,95.617,95.632,95.612,95.627,80337,988981
11/29/2004,95.642,95.642,95.597,95.607,220043,1003468
11/30/2004,95.617,95.632,95.602,95.617,217610,1019810
12/01/2004,95.637,95.652,95.622,95.632,200576,1037164
12/02/2004,95.612,95.627,95.602,95.622,243908,1036618
12/03/2004,95.622,95.757,95.617,95.682,341818,1016049
12/06/2004,95.687,95.697,95.677,95.682,120936,1003830
12/07/2004,95.677,95.682,95.657,95.677,117130,1003217
12/08/2004,95.657,95.702,95.657,95.682,182644,994687
12/09/2004,95.677,95.697,95.672,95.677,181244,1006491
12/10/2004,95.677,95.682,95.642,95.657,156158,1000928
12/13/2004,95.652,95.657,95.607,95.627,220010,1040496
12/14/2004,95.612,95.632,95.602,95.627,199111,1048027
12/15/2004,95.627,95.632,95.617,95.627,116236,1046438
12/16/2004,95.627,95.632,95.602,95.612,132766,1060747
12/17/2004,95.612,95.612,95.587,95.592,141837,1055399
12/20/2004,95.597,95.607,95.572,95.577,89738,1060776
12/21/2004,95.582,95.587,95.577,95.582,104300,1057932
12/22/2004,95.582,95.592,95.577,95.587,75914,1050067
12/23/2004,95.597,95.612,95.592,95.607,64718,1057378
12/27/2004,95.602,95.607,95.587,95.597,45734,1060132
12/28/2004,95.592,95.602,95.582,95.597,65399,1055915
12/29/2004,95.597,95.602,95.587,95.597,74595,1059307
12/30/2004,95.592,95.602,95.582,95.597,88064,1047941
01/03/2005,95.587,95.612,95.582,95.597,83217,1035266
01/04/2005,95.597,95.602,95.567,95.572,158109,1018120
01/05/2005,95.557,95.567,95.547,95.562,157748,1046298
01/06/2005,95.552,95.577,95.547,95.572,186170,1064457
01/07/2005,95.572,95.602,95.557,95.562,162146,1072293
01/10/2005,95.557,95.557,95.537,95.547,88801,1081789
01/12/2005,95.542,95.552,95.542,95.547,101100,1075780
01/13/2005,95.547,95.557,95.542,95.547,109690,1074263
01/14/2005,95.537,95.547,95.527,95.537,118424,983222
01/18/2005,95.532,95.542,95.527,95.532,122665,1037834
01/19/2005,95.537,95.537,95.527,95.532,115726,1050178
01/20/2005,95.537,95.547,95.532,95.532,132035,1048416
01/21/2005,95.542,95.557,95.537,95.552,135761,1057346
01/24/2005,95.552,95.552,95.5445,95.547,96898,1052078
01/25/2005,95.542,95.547,95.532,95.542,115685,1065138
01/26/2005,95.537,95.542,95.532,95.537,69750,1059142
01/27/2005,95.532,95.537,95.527,95.537,94268,1048577
01/28/2005,95.532,95.542,95.532,95.537,126432,1048921
01/31/2005,95.527,95.532,95.517,95.527,85451,1042889
02/01/2005,95.527,95.537,95.522,95.532,88990,1042989
02/02/2005,95.527,95.532,95.522,95.522,118010,1035354
02/03/2005,95.527,95.532,95.517,95.527,95959,1040315
02/04/2005,95.532,95.542,95.522,95.532,125900,1046684
02/07/2005,95.532,95.537,95.527,95.532,87436,1058574
02/08/2005,95.527,95.532,95.527,95.532,42301,1058105
02/09/2005,95.532,95.542,95.527,95.537,88815,1037278
02/11/2005,95.532,95.537,95.527,95.532,109181,966605
02/14/2005,95.5295,95.5295,95.522,95.5245,81192,963036
02/15/2005,95.522,95.5245,95.522,95.5245,68526,965971
02/16/2005,95.527,95.5295,95.512,95.512,108643,968065
02/17/2005,95.5145,95.527,95.507,95.5245,110743,966670
02/18/2005,95.5195,95.5195,95.507,95.5145,182845,949127
02/22/2005,95.5,95.52,95.5,95.51,208080,1327893
02/23/2005,95.51,95.535,95.495,95.51,293323,1367081
02/24/2005,95.51,95.515,95.49,95.495,244920,1387004
02/25/2005,95.49,95.5,95.475,95.485,217868,1407732
02/28/2005,95.48,95.485,95.45,95.46,262836,1423248
03/02/2005,95.455,95.485,95.455,95.475,206078,1398959
03/03/2005,95.475,95.5,95.47,95.475,212682,1393784
03/04/2005,95.485,95.515,95.48,95.485,291677,1403596
03/07/2005,95.48,95.495,95.475,95.485,101778,1416966
03/08/2005,95.475,95.485,95.46,95.48,216452,1417238
03/09/2005,95.455,95.465,95.45,95.46,172003,1409983
03/10/2005,95.45,95.465,95.44,95.46,210942,1405426
03/11/2005,95.455,95.455,95.43,95.435,211994,1424012
03/14/2005,95.42,95.43,95.415,95.42,216353,1440307
03/16/2005,95.4,95.435,95.4,95.41,288889,1455123
03/17/2005,95.435,95.445,95.425,95.43,179412,1454727
03/18/2005,95.42,95.43,95.42,95.425,106115,1457005
03/21/2005,95.415,95.42,95.405,95.41,114366,1466630
03/22/2005,95.415,95.43,95.365,95.375,313458,1491156
03/23/2005,95.37,95.375,95.315,95.37,418771,1501793
03/24/2005,95.37,95.385,95.365,95.375,149504,1511386
03/28/2005,95.36,95.37,95.355,95.365,91297,1504596
03/29/2005,95.375,95.375,95.365,95.37,98905,1501959
03/30/2005,95.375,95.38,95.365,95.375,111759,1504765
03/31/2005,95.375,95.41,95.375,95.4,230568,1512127
04/01/2005,95.405,95.445,95.405,95.435,328702,1526438
04/04/2005,95.43,95.435,95.425,95.43,124816,1516169
04/06/2005,95.425,95.445,95.425,95.435,166034,1526682
04/07/2005,95.44,95.455,95.435,95.435,196320,1514070
04/08/2005,95.425,95.435,95.42,95.43,131324,1493093
04/11/2005,95.425,95.43,95.42,95.425,62968,1483001
04/12/2005,95.42,95.435,95.405,95.425,198221,1474801
04/13/2005,95.435,95.455,95.435,95.45,218021,1478174
04/14/2005,95.46,95.485,95.455,95.48,335317,1427885
04/15/2005,95.52,95.535,95.495,95.52,362771,1356253
04/18/2005,95.54,95.55,95.525,95.535,293860,1376973
04/19/2005,95.515,95.555,95.505,95.55,345963,1379493
04/20/2005,95.545,95.545,95.49,95.54,334982,1384596
04/21/2005,95.52,95.525,95.49,95.5,287927,1418049
04/22/2005,95.51,95.515,95.495,95.505,126554,1409281
04/25/2005,95.51,95.51,95.49,95.5,95057,1404887
04/26/2005,95.505,95.51,95.48,95.49,188172,1386879
04/27/2005,95.49,95.505,95.485,95.495,206793,1370192
04/28/2005,95.505,95.525,95.5,95.51,200652,1372515
04/29/2005,95.5,95.515,95.49,95.49,118802,1371610
05/02/2005,95.49,95.505,95.49,95.49,92136,1365318
05/03/2005,95.495,95.5,95.48,95.485,163455,1348831
05/04/2005,95.5,95.51,95.495,95.5,134742,1331728
05/05/2005,95.505,95.535,95.505,95.52,194824,1321909
05/06/2005,95.515,95.52,95.455,95.465,354534,1297668
05/09/2005,95.46,95.465,95.46,95.465,74918,1290035
05/10/2005,95.47,95.485,95.47,95.48,121341,1276090
05/11/2005,95.485,95.5,95.475,95.48,190000,1254240
05/12/2005,95.475,95.485,95.47,95.48,138438,1259017
05/13/2005,95.48,95.495,95.48,95.49,91022,1243870
05/16/2005,95.49,95.5025,95.4875,95.4975,89339,1258756
05/17/2005,95.49,95.4975,95.4875,95.4925,83728,1269914
05/18/2005,95.4925,95.51,95.49,95.4975,159965,1281140
05/19/2005,95.4925,95.4975,95.4875,95.4925,102382,1278667
05/20/2005,95.4925,95.4925,95.485,95.4875,174073,1455326
05/23/2005,95.4875,95.5325,95.4875,95.5125,180464,1455657
05/24/2005,95.5425,95.5525,95.5125,95.5375,230547,1442617
05/25/2005,95.5475,95.5725,95.5275,95.5475,318027,1460919
05/26/2005,95.5325,95.5425,95.5075,95.5175,216518,1456405
05/27/2005,95.5225,95.5225,95.5025,95.5125,141851,1443690
05/31/2005,95.5375,95.5575,95.5325,95.5425,202075,1434062
06/01/2005,95.5575,95.6625,95.5525,95.5975,539398,1436351
06/02/2005,95.5775,95.5975,95.5725,95.5925,264507,1417455
06/03/2005,95.5875,95.6675,95.5675,95.5825,519456,1440180
06/06/2005,95.5775,95.5825,95.5575,95.5725,161075,1439813
06/07/2005,95.6025,95.6025,95.5825,95.5925,208703,1419006
06/08/2005,95.5825,95.5825,95.5575,95.5675,184547,1422615
06/09/2005,95.5425,95.5475,95.4875,95.5375,375786,1400239
06/10/2005,95.5075,95.5125,95.4675,95.4725,268453,1342041
06/13/2005,95.4775,95.4875,95.4675,95.4725,299256,1332324
06/14/2005,95.4825,95.5075,95.4675,95.4725,231599,1315634
06/15/2005,95.4825,95.4925,95.4475,95.4625,217502,1299694
06/16/2005,95.4725,95.4825,95.4575,95.4775,196807,1294466
06/17/2005,95.4775,95.4825,95.4675,95.4775,108326,1277461
06/20/2005,95.4775,95.4775,95.4625,95.4675,125270,1286906
06/21/2005,95.4575,95.4825,95.4575,95.4675,162410,1307889
06/22/2005,95.4875,95.5125,95.4825,95.5075,202485,1308649
06/23/2005,95.5025,95.5075,95.4825,95.4975,177758,1299497
06/24/2005,95.5025,95.5175,95.4925,95.5125,180136,1283176
06/27/2005,95.5125,95.5125,95.4975,95.5025,126626,1275312
06/28/2005,95.4825,95.4925,95.4625,95.4725,195445,1246568
06/29/2005,95.4675,95.4775,95.4525,95.4575,185036,1241514
06/30/2005,95.4625,95.4725,95.4225,95.4275,216610,1232296
07/01/2005,95.4225,95.4225,95.3875,95.3925,257212,1232450
07/05/2005,95.3775,95.3825,95.3625,95.3675,279265,1240247
07/06/2005,95.3775,95.3825,95.3725,95.3725,187787,1216168
07/07/2005,95.4425,95.4425,95.4025,95.4175,343750,1216921
07/08/2005,95.3925,95.4075,95.3675,95.3725,244847,1195159
07/11/2005,95.3675,95.3725,95.3475,95.3625,153027,1154863
07/12/2005,95.3625,95.3625,95.3475,95.3475,129996,1178292
07/13/2005,95.3425,95.3475,95.3325,95.3375,164673,1184043
07/14/2005,95.3325,95.3475,95.3225,95.3375,239468,1156509
07/15/2005,95.3375,95.3425,95.3275,95.3375,150504,1075692
07/18/2005,95.3325,95.3325,95.3175,95.3225,93018,1081426
07/19/2005,95.3175,95.3325,95.3175,95.3275,101848,1109725
07/20/2005,95.3375,95.3375,95.3025,95.3275,241823,1132510
07/21/2005,95.3225,95.3325,95.3125,95.3175,191871,1135254
07/22/2005,95.3275,95.3325,95.3225,95.3225,132809,1135295
07/25/2005,95.3225,95.3225,95.3175,95.3175,53972,1138414
07/26/2005,95.3175,95.3225,95.3125,95.3175,86326,1160472
07/27/2005,95.3225,95.3225,95.3075,95.3175,130385,1171331
07/28/2005,95.3125,95.3175,95.3075,95.3175,108047,1183323
07/29/2005,95.3125,95.3125,95.2975,95.3025,138502,1184419
08/01/2005,95.2925,95.2975,95.2875,95.2975,123230,1189967
08/02/2005,95.2925,95.2975,95.2875,95.2975,143658,1162841
08/03/2005,95.2975,95.2975,95.2875,95.2975,87074,1148340
08/04/2005,95.2925,95.3025,95.2925,95.2975,102465,1146186
08/05/2005,95.2975,95.2975,95.2825,95.2875,132048,1153349
08/08/2005,95.2725,95.2825,95.2725,95.2775,151081,1166215
08/09/2005,95.2675,95.2825,95.2675,95.2775,178247,1143791
08/10/2005,95.2825,95.2825,95.2775,95.2775,96391,1143251
08/11/2005,95.2775,95.2875,95.2775,95.2775,105839,1143419
08/12/2005,95.2775,95.2825,95.2775,95.2775,58963,1100290
08/15/2005,95.28,95.2825,95.28,95.2825,104671,1143984
08/16/2005,95.28,95.285,95.2775,95.2825,76200,1149423
08/17/2005,95.2875,95.2875,95.2825,95.285,81141,1151687
08/18/2005,95.285,95.2925,95.285,95.29,81910,1169017
08/19/2005,95.2925,95.295,95.2875,95.29,171360,1048372
08/22/2005,95.28,95.3,95.26,95.29,132484,1059843
08/23/2005,95.28,95.315,95.28,95.305,152913,1063774
08/24/2005,95.31,95.34,95.295,95.305,202933,1073214
08/25/2005,95.3,95.315,95.285,95.3,163907,1064622
08/26/2005,95.285,95.295,95.255,95.26,180360,1060870
08/29/2005,95.275,95.28,95.25,95.26,117044,1077179
08/30/2005,95.26,95.37,95.26,95.365,325660,1103052
08/31/2005,95.355,95.495,95.345,95.495,838708,1136028
09/01/2005,95.49,95.67,95.49,95.665,1276862,1156191
09/02/2005,95.695,95.7,95.57,95.62,777483,1087391
09/06/2005,95.57,95.595,95.545,95.56,438360,1046689
09/07/2005,95.555,95.555,95.485,95.5,333955,1046927
09/08/2005,95.52,95.535,95.47,95.485,376066,1099787
09/09/2005,95.5,95.515,95.485,95.49,202555,1107459
09/12/2005,95.465,95.475,95.45,95.465,200972,1089992
09/13/2005,95.455,95.5,95.455,95.48,224222,1100149
09/14/2005,95.5,95.51,95.47,95.485,275486,1114430
09/15/2005,95.495,95.51,95.47,95.485,333191,1118199
09/16/2005,95.47,95.48,95.405,95.405,314028,1111774
09/19/2005,95.41,95.45,95.39,95.445,320273,1140967
09/20/2005,95.425,95.425,95.345,95.35,535265,1151920
09/21/2005,95.385,95.39,95.37,95.37,352963,1151597
09/22/2005,95.425,95.425,95.37,95.385,352070,1133636
09/23/2005,95.365,95.38,95.325,95.33,230100,1114001
09/26/2005,95.3,95.3,95.285,95.295,239795,1101486
09/27/2005,95.27,95.29,95.25,95.265,337434,1095478
09/28/2005,95.255,95.265,95.24,95.25,264808,1101869
09/29/2005,95.265,95.265,95.235,95.245,245356,1104768
09/30/2005,95.235,95.235,95.185,95.19,323724,1123356
10/03/2005,95.205,95.205,95.15,95.175,367305,1154239
10/04/2005,95.165,95.19,95.165,95.17,211780,1144693
10/05/2005,95.18,95.2,95.17,95.175,268318,1149240
10/06/2005,95.19,95.2,95.18,95.18,215086,1132915
10/07/2005,95.165,95.195,95.14,95.185,22168,1132915
10/11/2005,95.17,95.18,95.16,95.18,156016,1146710
10/12/2005,95.16,95.17,95.15,95.165,192301,1159633
10/13/2005,95.14,95.16,95.14,95.155,288049,1190560
10/14/2005,95.15,95.17,95.135,95.15,337665,1069768
10/17/2005,95.15,95.165,95.145,95.15,174263,1138928
10/18/2005,95.15,95.165,95.145,95.15,205874,1167327
10/19/2005,95.17,95.175,95.15,95.15,208917,1196562
10/20/2005,95.14,95.155,95.14,95.15,151258,1196745
10/21/2005,95.155,95.175,95.155,95.165,174628,1203510
10/24/2005,95.155,95.16,95.14,95.145,107933,1198604
10/25/2005,95.14,95.145,95.125,95.13,206468,1184454
10/26/2005,95.105,95.115,95.105,95.11,308012,1168091
10/27/2005,95.11,95.115,95.1,95.11,202358,1148663
10/28/2005,95.105,95.115,95.09,95.095,183105,1129658
10/31/2005,95.085,95.1,95.085,95.095,154293,1145602
11/01/2005,95.1,95.1,95.085,95.09,219255,1171240
11/02/2005,95.08,95.095,95.08,95.08,149766,1155658
11/03/2005,95.085,95.09,95.07,95.08,164545,1177091
11/04/2005,95.07,95.085,95.07,95.075,222943,1195615
11/07/2005,95.075,95.08,95.075,95.075,92568,1204808
11/08/2005,95.075,95.085,95.075,95.08,111401,1197376
11/09/2005,95.08,95.085,95.065,95.07,171650,1220112
11/10/2005,95.075,95.08,95.07,95.075,135042,1176901
11/14/2005,95.07,95.07,95.0625,95.065,102998,1192869
11/15/2005,95.065,95.0675,95.0575,95.0625,141868,1226589
11/16/2005,95.06,95.0725,95.06,95.0675,130264,1239393
11/17/2005,95.07,95.0775,95.0675,95.0725,144167,1245853
11/18/2005,95.07,95.07,95.0625,95.065,117358,1253935
11/21/2005,95.0675,95.075,95.065,95.07,102396,1264591
11/22/2005,95.05,95.185,95.045,95.145,318112,1220627
11/23/2005,95.115,95.125,95.095,95.105,222877,1193414
11/25/2005,95.11,95.135,95.105,95.125,65586,1190786
11/28/2005,95.11,95.14,95.095,95.125,167104,1183412
11/29/2005,95.13,95.13,95.06,95.08,236512,1176775
11/30/2005,95.08,95.09,95.045,95.05,191582,1187092
12/01/2005,95.055,95.08,95.005,95.025,314425,1184784
12/02/2005,95.025,95.045,95.02,95.04,226362,1187114
12/05/2005,95.02,95.03,95.015,95.03,137491,1192670
12/06/2005,95.035,95.1,95.035,95.07,240658,1188387
12/07/2005,95.065,95.075,95.055,95.065,174616,1192051
12/08/2005,95.075,95.105,95.07,95.1,206635,1188367
12/09/2005,95.095,95.1,95.065,95.07,156433,1174169
12/12/2005,95.07,95.075,95.04,95.055,148124,1165170
12/13/2005,95.055,95.08,95.03,95.055,228752,1167914
12/14/2005,95.06,95.095,95.06,95.085,227185,1191983
12/15/2005,95.085,95.095,95.055,95.075,198712,1192218
12/16/2005,95.09,95.095,95.085,95.085,130550,1213953
12/19/2005,95.08,95.08,95.065,95.07,112567,1214372
12/20/2005,95.055,95.065,95.05,95.055,135259,1232173
12/21/2005,95.05,95.05,95.025,95.035,126039,1231470
12/22/2005,95.035,95.06,95.035,95.045,143840,1246401
12/23/2005,95.04,95.07,95.04,95.065,71479,1238936
12/27/2005,95.06,95.085,95.045,95.08,78523,1253652
12/28/2005,95.08,95.09,95.065,95.085,90092,1247136
12/29/2005,95.08,95.085,95.055,95.07,113950,1246698
12/30/2005,95.08,95.085,95.055,95.06,64874,1248947
01/03/2006,95.035,95.11,95.03,95.09,328436,1252628
01/04/2006,95.115,95.13,95.1,95.115,310592,1265888
01/05/2006,95.115,95.125,95.105,95.115,207853,1277523
01/06/2006,95.13,95.155,95.09,95.1,263167,1293577
01/09/2006,95.115,95.115,95.09,95.1,143971,1305504
01/10/2006,95.095,95.095,95.07,95.075,141417,1292813
01/11/2006,95.07,95.085,95.055,95.06,153695,1296763
01/12/2006,95.075,95.08,95.065,95.075,180891,1280432
01/13/2006,95.075,95.1,95.07,95.095,230411,1224221
01/17/2006,95.1,95.105,95.085,95.095,171044,1259910
01/18/2006,95.12,95.12,95.09,95.1,234982,1250580
01/19/2006,95.095,95.095,95.08,95.085,192573,1233417
01/20/2006,95.09,95.095,95.08,95.085,171672,1212781
01/23/2006,95.085,95.095,95.08,95.085,118807,1209028
01/24/2006,95.08,95.09,95.08,95.085,105857,1211017
01/25/2006,95.08,95.08,95.05,95.055,219851,1206235
01/26/2006,95.055,95.055,95.035,95.045,280045,1197962
01/27/2006,95.04,95.065,95.025,95.035,269609,1167984
01/30/2006,95.02,95.03,95.02,95.02,173327,1170731
01/31/2006,95.025,95.035,95,95.01,318223,1225086
02/01/2006,95,95.005,94.98,94.99,287366,1225120
02/02/2006,94.995,95,94.98,94.99,213737,1238851
02/03/2006,94.995,95.005,94.955,94.98,294134,1262455
02/06/2006,94.975,94.975,94.96,94.97,135447,1262720
02/07/2006,94.975,94.975,94.96,94.97,170363,1263087
02/08/2006,94.97,94.975,94.955,94.96,181354,1255877
02/09/2006,94.955,94.965,94.95,94.955,170515,1273550
02/10/2006,94.955,94.96,94.945,94.95,179127,1189079
02/13/2006,94.9425,94.9525,94.9425,94.95,130989,1231840
02/14/2006,94.9475,94.9475,94.9375,94.945,144962,1242552
02/15/2006,94.9475,94.9525,94.9375,94.9425,175610,1257620
02/16/2006,94.9425,94.95,94.94,94.945,103829,1240489
02/17/2006,94.9525,94.955,94.95,94.9525,98557,1248436
02/21/2006,94.95,94.9525,94.945,94.9475,88361,1254890
02/22/2006,94.9275,94.9675,94.9225,94.9575,310047,1444970
02/23/2006,94.9525,94.9525,94.9325,94.9375,231148,1423113
02/24/2006,94.9525,94.9575,94.9375,94.9425,217410,1420842
02/27/2006,94.9425,94.9575,94.9375,94.9475,255060,1411504
02/28/2006,94.9525,94.9875,94.9525,94.9825,241558,1385916
03/01/2006,94.9875,95.0075,94.9475,94.9625,466275,1370024
03/02/2006,94.9675,94.9775,94.9325,94.9525,255220,1375640
03/03/2006,94.9475,94.9525,94.9275,94.9425,243234,1346896
03/06/2006,94.9325,94.9375,94.9175,94.9225,239384,1339032
03/07/2006,94.8925,94.9175,94.8875,94.9075,322758,1340360
03/08/2006,94.9075,94.9225,94.9025,94.9175,237469,1345290
03/09/2006,94.9175,94.9275,94.9125,94.9175,239498,1355703
03/10/2006,94.9175,94.9225,94.8675,94.8925,380337,1409696
03/13/2006,94.8725,94.8875,94.8675,94.8775,200157,1424834
03/14/2006,94.8925,94.9575,94.8875,94.9475,511605,1431516
03/15/2006,94.9525,94.9575,94.9225,94.9375,356907,1392237
03/16/2006,94.9425,95.0375,94.9375,95.0025,580431,1374056
03/17/2006,94.9875,94.9925,94.9675,94.9925,261020,1382820
03/20/2006,94.9825,95.0025,94.9775,94.9875,200908,1391605
03/21/2006,94.9675,94.9725,94.9275,94.9325,312267,1413589
03/22/2006,94.9325,94.9475,94.9225,94.9275,240249,1430990
03/23/2006,94.9475,94.9475,94.9075,94.9175,252847,1430171
03/24/2006,94.9175,94.9825,94.9175,94.9625,325627,1418879
03/27/2006,94.9625,94.9725,94.9425,94.9575,153234,1379425
03/28/2006,94.9425,94.9475,94.8825,94.8925,376392,1369463
03/29/2006,94.8775,94.8825,94.8625,94.8775,324460,1365087
03/30/2006,94.8825,94.8825,94.8425,94.8475,331839,1399509
03/31/2006,94.8475,94.8725,94.8325,94.8475,228750,1411990
04/03/2006,94.8225,94.8325,94.8075,94.8225,312726,1414607
04/04/2006,94.8325,94.8525,94.8275,94.8375,261022,1408341
04/05/2006,94.8525,94.8625,94.8475,94.8575,207417,1406165
04/06/2006,94.8475,94.8625,94.8325,94.8425,205124,1395072
04/07/2006,94.8325,94.8475,94.8025,94.8075,301308,1389320
04/10/2006,94.7875,94.7925,94.7825,94.7925,153136,1390037
04/11/2006,94.7975,94.8025,94.7925,94.7975,136871,1396017
04/12/2006,94.8075,94.8075,94.7875,94.7925,190865,1385134
04/13/2006,94.7875,94.7875,94.7675,94.7675,272647,1363092
04/17/2006,94.7825,94.7925,94.7675,94.7875,226710,1383780
04/18/2006,94.7975,94.8525,94.7975,94.8475,421799,1398160
04/19/2006,94.8575,94.8625,94.8075,94.8325,344689,1359758
04/20/2006,94.8225,94.8325,94.8175,94.8225,182924,1347458
04/21/2006,94.8275,94.8325,94.8025,94.8125,203955,1333872
04/24/2006,94.8125,94.8325,94.8125,94.8225,191326,1325408
04/25/2006,94.8175,94.8225,94.7775,94.7925,273464,1315567
04/26/2006,94.7825,94.7875,94.7575,94.7625,299835,1321569
04/27/2006,94.7325,94.8475,94.7325,94.8325,584804,1321753
04/28/2006,94.8375,94.8725,94.8325,94.8625,377280,1352630
05/01/2006,94.8575,94.8575,94.8275,94.8375,283729,1325906
05/02/2006,94.8025,94.8325,94.8025,94.8275,194383,1299332
05/03/2006,94.8025,94.8025,94.7875,94.7975,286229,1291575
05/04/2006,94.7825,94.7975,94.7775,94.7975,211352,1302084
05/05/2006,94.7975,94.8375,94.7925,94.8275,274996,1304764
05/08/2006,94.8125,94.8225,94.8025,94.8075,126039,1300859
05/09/2006,94.8075,94.8125,94.8025,94.8075,150360,1316658
05/10/2006,94.8225,94.8375,94.7625,94.8025,319871,1307627
05/11/2006,94.7975,94.8125,94.7975,94.8025,227526,1306510
05/12/2006,94.8025,94.8075,94.7925,94.7975,309867,1232893
05/15/2006,94.8025,94.8075,94.7975,94.8025,228637,1247477
05/16/2006,94.7975,94.82,94.7975,94.815,250317,1264749
05/17/2006,94.8125,94.815,94.7725,94.785,295167,1298528
05/18/2006,94.795,94.8075,94.7675,94.7825,301681,1320254
05/19/2006,94.77,94.7775,94.7525,94.7575,367755,1438280
05/22/2006,94.7825,94.7925,94.7575,94.7575,399128,1429543
05/23/2006,94.7525,94.7625,94.7475,94.7525,262682,1423714
05/24/2006,94.7975,94.8125,94.7625,94.7675,533761,1430445
05/25/2006,94.7625,94.7825,94.7525,94.7625,233422,1418155
05/26/2006,94.7625,94.7825,94.7575,94.7725,167883,1402344
05/30/2006,94.7625,94.7725,94.7475,94.7525,187049,1379120
05/31/2006,94.7575,94.7675,94.6875,94.6925,427052,1388511
06/01/2006,94.6775,94.7025,94.6775,94.6925,351649,1394714
06/02/2006,94.7025,94.8175,94.7025,94.8075,695107,1391783
06/05/2006,94.8125,94.8175,94.7275,94.7275,382988,1376288
06/06/2006,94.7075,94.7275,94.6975,94.7025,327214,1424021
06/07/2006,94.6875,94.6975,94.6775,94.6875,258140,1418441
06/08/2006,94.6925,94.7275,94.6725,94.6925,423085,1405554
06/09/2006,94.6925,94.7025,94.6675,94.6875,266804,1407391
06/12/2006,94.6675,94.6825,94.6625,94.6825,203960,1406919
06/13/2006,94.6925,94.6975,94.6675,94.6775,360466,1390758
06/14/2006,94.6625,94.6625,94.5825,94.5875,584816,1438281
06/15/2006,94.5525,94.5525,94.5175,94.5425,625653,1476254
06/16/2006,94.5625,94.5625,94.5275,94.5325,318179,1489952
06/19/2006,94.5225,94.5275,94.5025,94.5225,324508,1501560
06/20/2006,94.5275,94.5275,94.5075,94.5175,296471,1518876
06/21/2006,94.5175,94.5225,94.5075,94.5125,190441,1553916
06/22/2006,94.5025,94.5025,94.4675,94.4775,310683,1577690
06/23/2006,94.4775,94.4875,94.4425,94.4525,270645,1571933
06/26/2006,94.4525,94.4525,94.4375,94.4425,176206,1585439
06/27/2006,94.4525,94.4725,94.4475,94.4575,285241,1575657
06/28/2006,94.4675,94.4675,94.4425,94.4475,271321,1569099
06/29/2006,94.4525,94.5175,94.4475,94.5125,435764,1529469
06/30/2006,94.5075,94.5425,94.5025,94.5375,362291,1513394
07/03/2006,94.5175,94.5225,94.5125,94.5175,110683,1526586
07/05/2006,94.4625,94.4775,94.4425,94.4575,306504,1522439
07/06/2006,94.4625,94.4875,94.4625,94.4675,178215,1513585
07/07/2006,94.4725,94.5375,94.4725,94.5025,389009,1490468
07/10/2006,94.4825,94.5025,94.4825,94.5025,125246,1497531
07/11/2006,94.5075,94.5275,94.5075,94.5125,185667,1511025
07/12/2006,94.4975,94.5125,94.4925,94.5125,172036,1526527
07/13/2006,94.5275,94.5575,94.5175,94.5525,408926,1502845
07/14/2006,94.5625,94.5925,94.5575,94.5725,441552,1460795
07/17/2006,94.5575,94.5675,94.5375,94.5675,240683,1523065
07/18/2006,94.5425,94.5425,94.5125,94.5175,313708,1548009
07/19/2006,94.5025,94.5625,94.4525,94.5525,732971,1545991
07/20/2006,94.5375,94.5975,94.5275,94.5925,421845,1552543
07/21/2006,94.6275,94.6325,94.5825,94.5925,352566,1568085
07/24/2006,94.5825,94.5975,94.5825,94.5825,174192,1559978
07/25/2006,94.5825,94.5875,94.5625,94.5675,186500,1567518
07/26/2006,94.5575,94.6125,94.5575,94.5975,220531,1576592
07/27/2006,94.6025,94.6275,94.5925,94.6025,291444,1546144
07/28/2006,94.5825,94.6575,94.5825,94.6475,462838,1567813
07/31/2006,94.6375,94.6475,94.6225,94.6375,247106,1581858
08/01/2006,94.6225,94.6325,94.6075,94.6275,332019,1548475
08/02/2006,94.6275,94.6275,94.6025,94.6175,283420,1568893
08/03/2006,94.6075,94.6075,94.5875,94.5925,346168,1544208
08/04/2006,94.5875,94.6775,94.5875,94.6675,604475,1547799
08/07/2006,94.6525,94.6575,94.6475,94.6525,185355,1557389
08/08/2006,94.6425,94.6925,94.6375,94.6875,526108,1602202
08/09/2006,94.6875,94.6925,94.6825,94.6875,244354,1555244
08/10/2006,94.6975,94.6975,94.6725,94.6825,315260,1494426
08/11/2006,94.6725,94.6725,94.6525,94.6675,232014,1370542
08/14/2006,94.65,94.6525,94.635,94.64,249376,1397683
08/15/2006,94.6475,94.675,94.6475,94.67,338285,1432201
08/16/2006,94.6725,94.71,94.6725,94.7,330422,1415782
08/17/2006,94.705,94.7075,94.6875,94.69,285783,1418487
08/18/2006,94.6925,94.6975,94.69,94.695,175557,1382564
08/21/2006,94.6975,94.7,94.695,94.6975,93426,1377252
08/22/2006,94.7075,94.7175,94.6975,94.6975,277105,1559325
08/23/2006,94.7025,94.7125,94.6825,94.7125,338123,1538443
08/24/2006,94.7175,94.7175,94.7025,94.7125,204108,1535679
08/25/2006,94.7075,94.7325,94.7025,94.7275,208864,1543490
08/28/2006,94.7225,94.7275,94.7125,94.7175,137827,1552044
08/29/2006,94.7025,94.7325,94.6775,94.7275,333927,1558287
08/30/2006,94.7275,94.7625,94.7225,94.7575,380449,1580149
08/31/2006,94.7625,94.7975,94.7575,94.7925,405422,1596114
09/01/2006,94.7925,94.8275,94.7675,94.7925,351093,1621123
09/05/2006,94.7825,94.7875,94.7675,94.7775,157618,1617109
09/06/2006,94.7625,94.7725,94.7475,94.7625,336796,1626385
09/07/2006,94.7575,94.7775,94.7475,94.7625,229463,1618285
09/08/2006,94.7675,94.7825,94.7625,94.7675,217264,1623966
09/11/2006,94.7575,94.7625,94.7375,94.7475,210819,1639837
09/12/2006,94.7375,94.7625,94.7325,94.7525,245914,1658905
09/13/2006,94.7575,94.7675,94.7525,94.7625,273296,1648677
09/14/2006,94.7625,94.7625,94.7375,94.7425,302343,1628962
09/15/2006,94.7275,94.7575,94.7275,94.7375,415658,1628493
09/18/2006,94.7275,94.7275,94.7075,94.7275,372793,1621336
09/19/2006,94.7225,94.7625,94.7225,94.7575,354691,1629391
09/20/2006,94.7625,94.7775,94.7475,94.7575,381062,1654264
09/21/2006,94.7525,94.8125,94.7525,94.8075,408993,1621222
09/22/2006,94.8375,94.8375,94.8225,94.8225,407703,1608731
09/25/2006,94.8275,94.8625,94.8275,94.8475,352857,1624306
09/26/2006,94.8325,94.8425,94.8175,94.8225,330872,1627386
09/27/2006,94.8275,94.8525,94.8125,94.8175,304657,1627143
09/28/2006,94.8125,94.8175,94.8025,94.8075,301600,1588796
09/29/2006,94.8225,94.8225,94.7875,94.8025,274515,1601985
10/02/2006,94.7975,94.8175,94.7975,94.8125,210179,1603011
10/03/2006,94.8075,94.8175,94.8025,94.8075,228438,1581693
10/04/2006,94.8125,94.8275,94.8075,94.8175,290460,1587321
10/05/2006,94.8175,94.8175,94.7975,94.7975,307026,1586434
10/06/2006,94.8075,94.8125,94.7725,94.7775,441255,1519309
10/10/2006,94.7725,94.7725,94.7625,94.7675,271055,1485683
10/11/2006,94.7725,94.7775,94.7475,94.7575,312507,1466079
10/12/2006,94.7625,94.7675,94.7525,94.7575,254340,1454473
10/13/2006,94.7575,94.7625,94.7425,94.7525,315848,1362490
10/16/2006,94.7475,94.7525,94.7425,94.7475,146520,1407715
10/17/2006,94.7525,94.7625,94.7475,94.7475,265073,1416615
10/18/2006,94.7475,94.7475,94.7375,94.7475,260776,1368886
10/19/2006,94.7475,94.7475,94.7375,94.7425,144558,1339709
10/20/2006,94.7425,94.7475,94.7425,94.7475,107232,1357633
10/23/2006,94.7375,94.7375,94.7275,94.7275,201634,1371635
10/24/2006,94.7275,94.7275,94.7175,94.7225,139084,1366506
10/25/2006,94.7175,94.7425,94.7175,94.7375,210313,1363967
10/26/2006,94.7425,94.7575,94.7425,94.7525,171925,1370887
10/27/2006,94.7525,94.7625,94.7525,94.7625,162251,1363419
10/30/2006,94.7625,94.7675,94.7625,94.7625,192916,1358706
10/31/2006,94.7675,94.7775,94.7625,94.7725,238255,1367891
11/01/2006,94.7725,94.7925,94.7675,94.7875,295013,1341040
11/02/2006,94.7825,94.7825,94.7725,94.7775,211042,1334941
11/03/2006,94.7775,94.7825,94.7425,94.7475,448486,1356274
11/06/2006,94.7425,94.7525,94.7375,94.7475,111059,1351972
11/07/2006,94.7525,94.7625,94.7525,94.7525,122118,1342917
11/08/2006,94.7525,94.7575,94.7475,94.7525,139600,1319891
11/09/2006,94.7575,94.7575,94.7525,94.7525,88183,1323361
11/10/2006,94.7575,94.7625,94.7525,94.7575,91034,1295988
11/13/2006,94.76,94.76,94.755,94.7575,133718,1300679
11/14/2006,94.7575,94.7675,94.755,94.765,199106,1311065
11/15/2006,94.765,94.765,94.7525,94.7525,213286,1303389
11/16/2006,94.755,94.7675,94.7525,94.7575,253798,1266115
11/17/2006,94.76,94.7675,94.76,94.765,130658,1278026
11/20/2006,94.77,94.77,94.765,94.765,68075,1289511
11/21/2006,94.7675,94.77,94.7675,94.7675,109623,1299732
11/22/2006,94.7575,94.7775,94.7575,94.7675,117462,1381676
11/24/2006,94.7775,94.7925,94.7775,94.7775,98906,1385371
11/27/2006,94.7625,94.7975,94.7475,94.7875,185510,1386546
11/28/2006,94.7925,94.8375,94.7925,94.8075,341966,1408444
11/29/2006,94.8075,94.8275,94.7925,94.8025,252282,1414194
11/30/2006,94.8075,94.8325,94.7975,94.8275,304726,1403042
12/01/2006,94.8225,94.9375,94.8125,94.9025,678944,1421621
12/04/2006,94.8825,94.8875,94.8775,94.8875,224524,1434828
12/05/2006,94.9025,94.9125,94.8575,94.8825,376205,1437805
12/06/2006,94.8425,94.8475,94.8275,94.8375,333699,1425138
12/07/2006,94.8375,94.8425,94.7975,94.8175,254669,1398783
12/08/2006,94.8075,94.8075,94.7425,94.7475,463756,1397487
12/11/2006,94.7375,94.7425,94.7325,94.7325,215325,1373683
12/12/2006,94.7375,94.7625,94.7325,94.7475,319729,1369836
12/13/2006,94.7625,94.7625,94.7125,94.7175,440967,1360825
12/14/2006,94.7075,94.7125,94.6925,94.6975,275428,1359084
12/15/2006,94.6925,94.7525,94.6925,94.7075,371271,1345062
12/18/2006,94.7125,94.7175,94.7075,94.7125,218645,1330554
12/19/2006,94.7175,94.7175,94.6925,94.7125,194938,1317602
12/20/2006,94.7075,94.7175,94.7025,94.7125,130570,1321764
12/21/2006,94.7075,94.7375,94.7025,94.7275,158213,1338035
12/22/2006,94.7175,94.7275,94.7125,94.7175,103088,1340397
12/26/2006,94.7125,94.7225,94.7075,94.7175,29241,1341066
12/27/2006,94.7225,94.7275,94.6975,94.7025,129614,1335854
12/28/2006,94.7075,94.7175,94.6925,94.6975,165460,1291889
12/29/2006,94.6975,94.7025,94.6925,94.6975,69118,1318376
01/03/2007,94.7125,94.7225,94.7025,94.7075,241687,1318323
01/04/2007,94.7075,94.7175,94.7075,94.7125,178379,1311532
01/05/2007,94.7275,94.7325,94.6825,94.6925,363293,1309081
01/08/2007,94.6875,94.6875,94.6775,94.6825,172934,1293219
01/09/2007,94.6825,94.6825,94.6775,94.6825,100261,1293667
01/10/2007,94.6775,94.6825,94.6725,94.6825,172101,1286661
01/11/2007,94.6675,94.6725,94.6575,94.6625,211865,1274924
01/12/2007,94.6675,94.6675,94.6525,94.6625,169364,1250110
01/16/2007,94.6575,94.6625,94.6575,94.6625,121949,1298022
01/17/2007,94.6625,94.6625,94.6525,94.6625,173464,1273781
01/18/2007,94.6575,94.6625,94.6475,94.6625,168514,1272169
01/19/2007,94.6575,94.6625,94.6525,94.6575,76227,1273350
01/22/2007,94.6575,94.6575,94.6525,94.6575,67027,1271166
01/23/2007,94.6575,94.6575,94.6475,94.6525,115632,1281965
01/24/2007,94.6525,94.6575,94.6475,94.6525,142520,1272049
01/25/2007,94.6525,94.6575,94.6475,94.6525,140588,1281244
01/26/2007,94.6475,94.6525,94.6425,94.6525,98295,1272885
01/29/2007,94.6525,94.6525,94.6425,94.6475,92663,1269359
01/30/2007,94.6475,94.6475,94.6425,94.6475,72007,1278667
01/31/2007,94.6475,94.6525,94.6425,94.6475,189384,1282447
02/01/2007,94.6525,94.6525,94.6425,94.6475,100965,1274455
02/02/2007,94.6475,94.6525,94.6425,94.6475,124909,1291323
02/05/2007,94.6475,94.6525,94.6475,94.6475,56265,1288565
02/06/2007,94.6475,94.6525,94.6475,94.6475,55919,1283837
02/07/2007,94.6525,94.6525,94.6475,94.6475,69922,1281918
02/08/2007,94.6525,94.6525,94.6475,94.6475,64970,1274482
02/09/2007,94.6525,94.6525,94.6475,94.6525,59691,1273407
02/12/2007,94.6525,94.6525,94.6475,94.6525,72148,1268872
02/13/2007,94.6525,94.6525,94.6475,94.6525,55163,1270592
02/14/2007,94.6525,94.6575,94.6525,94.6525,138049,1282586
02/15/2007,94.6575,94.6625,94.6525,94.6575,183465,1277916
02/16/2007,94.6575,94.6625,94.6575,94.6575,97496,1251352
02/20/2007,94.6575,94.66,94.6575,94.6575,61378,1275639
02/21/2007,94.6575,94.66,94.655,94.6575,84165,1308902
02/22/2007,94.6525,94.6525,94.6375,94.6425,326040,1450612
02/23/2007,94.6475,94.6825,94.6475,94.6675,259523,1418961
02/26/2007,94.6775,94.6925,94.6775,94.6875,200147,1421699
02/27/2007,94.7125,94.8225,94.7125,94.8125,885299,1507553
02/28/2007,94.7825,94.8075,94.7475,94.7925,700422,1488142
03/01/2007,94.8275,94.8675,94.7925,94.7925,700978,1551046
03/02/2007,94.8425,94.8675,94.8175,94.8525,48772,1551046
03/05/2007,94.8875,94.8875,94.8375,94.8425,536030,1607022
03/06/2007,94.8175,94.8575,94.8175,94.8425,441727,1672118
03/07/2007,94.8525,94.8675,94.8325,94.8625,382264,1718241
03/08/2007,94.8475,94.8475,94.8125,94.8325,453477,1746471
03/09/2007,94.8125,94.8175,94.7225,94.7375,826922,1688107
03/12/2007,94.7425,94.7675,94.7425,94.7575,424381,1676536
03/13/2007,94.7825,94.8125,94.7675,94.8025,611694,1724253
03/14/2007,94.8175,94.8225,94.7825,94.7925,439580,1765930
03/15/2007,94.7725,94.7775,94.7525,94.7725,332461,1728223
03/16/2007,94.7475,94.7475,94.7225,94.7425,418062,1702708
03/19/2007,94.7225,94.7325,94.7175,94.7225,226593,1708943
03/20/2007,94.7275,94.7375,94.7175,94.7225,264117,1710251
03/21/2007,94.7175,94.8075,94.7025,94.7675,460903,1698689
03/22/2007,94.7525,94.7525,94.7275,94.7375,310661,1655072
03/23/2007,94.7525,94.7525,94.7125,94.7225,227507,1618235
03/26/2007,94.7125,94.7425,94.7125,94.7225,233295,1593091
03/27/2007,94.7275,94.7325,94.7225,94.7225,175891,1598903
03/28/2007,94.7325,94.7625,94.7225,94.7275,341566,1598881
03/29/2007,94.7325,94.7325,94.7125,94.7175,190050,1610825
03/30/2007,94.7175,94.7375,94.6975,94.7175,337844,1605651
04/02/2007,94.7175,94.7175,94.7075,94.7125,108920,1603451
04/03/2007,94.7075,94.7125,94.6925,94.6975,166987,1602702
04/04/2007,94.6975,94.7075,94.6975,94.6975,208845,1605231
04/05/2007,94.7025,94.7025,94.6875,94.6925,168969,1617890
04/09/2007,94.6575,94.6575,94.6475,94.6525,151287,1529633
04/10/2007,94.6625,94.6675,94.6575,94.6575,152064,1529815
04/11/2007,94.6625,94.6675,94.6475,94.6525,214536,1523836
04/12/2007,94.6525,94.6525,94.6475,94.6475,193343,1516595
04/13/2007,94.6425,94.6525,94.6425,94.6475,180976,1444896
04/16/2007,94.6375,94.6525,94.6375,94.6475,173258,1495101
04/17/2007,94.6425,94.6575,94.6425,94.6525,205454,1508319
04/18/2007,94.6575,94.6675,94.6575,94.6625,180022,1542371
04/19/2007,94.6675,94.6775,94.6575,94.6625,222338,1566489
04/20/2007,94.6575,94.6625,94.6475,94.6525,144327,1597237
04/23/2007,94.6525,94.6675,94.6525,94.6575,82459,1597430
04/24/2007,94.6575,94.6725,94.6575,94.6625,112758,1594026
04/25/2007,94.6575,94.6625,94.6525,94.6625,101655,1600013
04/26/2007,94.6575,94.6575,94.6475,94.6525,173290,1598887
04/27/2007,94.6525,94.6575,94.6475,94.6525,143959,1610591
04/30/2007,94.6525,94.6625,94.6525,94.6575,123879,1607714
05/01/2007,94.6575,94.6675,94.6475,94.6525,169854,1627042
05/02/2007,94.6475,94.6525,94.6475,94.6525,94155,1627820
05/03/2007,94.6475,94.6525,94.6375,94.6475,203119,1650847
05/04/2007,94.6475,94.6475,94.6375,94.6475,182216,1650782
05/07/2007,94.6375,94.6475,94.6375,94.6475,76073,1637698
05/08/2007,94.6425,94.6475,94.6375,94.6425,91241,1623609
05/09/2007,94.6425,94.6475,94.6325,94.6375,181928,1596734
05/10/2007,94.6375,94.6425,94.6325,94.6375,102691,1587501
05/11/2007,94.6425,94.6425,94.6325,94.6375,130787,1496813
05/14/2007,94.635,94.635,94.6325,94.635,118496,1527515
05/15/2007,94.6325,94.6375,94.6325,94.635,133590,1529452
05/16/2007,94.6375,94.64,94.635,94.635,100504,1524873
05/17/2007,94.635,94.635,94.63,94.6325,156595,1493103
05/18/2007,94.63,94.6325,94.6275,94.63,105340,1485835
05/21/2007,94.6275,94.6325,94.625,94.6275,8734,1485835
05/22/2007,94.6275,94.6325,94.6075,94.6125,244457,1757172
05/23/2007,94.6075,94.6175,94.5975,94.6075,410675,1750294
05/24/2007,94.6075,94.6175,94.5925,94.6075,365845,1748616
05/25/2007,94.6125,94.6175,94.6075,94.6125,160321,1738290
05/29/2007,94.6025,94.6025,94.5925,94.5975,214994,1737530
05/30/2007,94.6075,94.6175,94.5975,94.6025,254313,1747528
05/31/2007,94.5975,94.5975,94.5725,94.5875,381961,1723392
06/01/2007,94.5825,94.5925,94.5625,94.5725,432223,1723402
06/04/2007,94.5725,94.5825,94.5725,94.5775,395428,1662351
06/05/2007,94.5775,94.5825,94.5675,94.5725,289708,1636588
06/06/2007,94.5725,94.5925,94.5675,94.5825,291901,1612797
06/07/2007,94.5775,94.5825,94.5675,94.5675,327223,1600222
06/08/2007,94.5625,94.5725,94.5575,94.5725,347868,1575431
06/11/2007,94.5675,94.5725,94.5625,94.5675,184830,1554183
06/12/2007,94.5575,94.5625,94.5525,94.5575,209664,1551817
06/13/2007,94.5475,94.5525,94.5375,94.5525,300695,1560584
06/14/2007,94.5475,94.5575,94.5375,94.5525,237027,1533193
06/15/2007,94.5425,94.5625,94.5375,94.5575,257876,1557658
06/18/2007,94.5575,94.5675,94.5575,94.5625,171236,1568840
06/19/2007,94.5725,94.5825,94.5675,94.5725,299431,1549863
06/20/2007,94.5725,94.5725,94.5675,94.5725,210681,1552406
06/21/2007,94.5825,94.5875,94.5775,94.5775,218007,1529473
06/22/2007,94.5825,94.5975,94.5825,94.5925,207445,1531524
06/25/2007,94.6075,94.6075,94.5975,94.6025,264568,1568565
06/26/2007,94.6075,94.6075,94.5875,94.5925,218416,1546104
06/27/2007,94.6025,94.6125,94.5975,94.5975,250174,1501166
06/28/2007,94.5925,94.5925,94.5775,94.5825,227639,1495004
06/29/2007,94.5825,94.5975,94.5825,94.5925,149512,1503057
07/02/2007,94.5925,94.5975,94.5825,94.5875,136551,1509478
07/03/2007,94.5925,94.5975,94.5825,94.5875,109898,1481240
07/05/2007,94.5775,94.5825,94.5725,94.5775,189470,1501198
07/06/2007,94.5725,94.5775,94.5625,94.5725,196795,1491261
07/09/2007,94.5725,94.5775,94.5675,94.5725,104471,1482497
07/10/2007,94.5825,94.5875,94.5775,94.5825,213982,1515424
07/11/2007,94.5875,94.5925,94.5775,94.5825,187061,1536673
07/12/2007,94.5825,94.5825,94.5775,94.5825,147991,1558916
07/13/2007,94.5825,94.5925,94.5775,94.5825,129699,1486824
07/16/2007,94.5775,94.5875,94.5775,94.5825,142877,1534837
07/17/2007,94.5775,94.5825,94.5775,94.5775,117174,1643990
07/18/2007,94.5825,94.5875,94.5775,94.5825,196722,1641841
07/19/2007,94.5775,94.5825,94.5775,94.5825,164122,1637219
07/20/2007,94.5875,94.6025,94.5825,94.5875,229920,1664532
07/23/2007,94.5925,94.5925,94.5825,94.5875,111366,1670276
07/24/2007,94.5825,94.5925,94.5825,94.5875,101301,1653925
07/25/2007,94.5875,94.5975,94.5875,94.5925,123820,1648197
07/26/2007,94.6075,94.6725,94.6075,94.6675,605313,1680975
07/27/2007,94.6675,94.6725,94.6275,94.6675,583621,1619738
07/30/2007,94.6675,94.6725,94.6275,94.6475,456440,1603764
07/31/2007,94.6225,94.6575,94.6175,94.6475,424035,1625267
08/01/2007,94.6675,94.6675,94.6475,94.6675,457659,1672530
08/02/2007,94.6425,94.6675,94.6325,94.6625,316367,1691897
08/03/2007,94.6525,94.7175,94.6525,94.7025,544304,1733480
08/06/2007,94.7475,94.7475,94.6875,94.6925,503565,1743110
08/07/2007,94.6775,94.6775,94.6175,94.6275,553670,1785575
08/08/2007,94.5925,94.6025,94.5825,94.5925,665564,1804005
08/09/2007,94.6525,94.6975,94.6275,94.6825,1191358,1709550
08/10/2007,94.7175,94.7375,94.6575,94.6875,656320,1700911
08/13/2007,94.6375,94.6625,94.6375,94.655,382158,1749627
08/14/2007,94.6225,94.6625,94.6125,94.6475,482868,1730216
08/15/2007,94.62,94.665,94.61,94.66,542357,1685840
08/16/2007,94.695,94.7475,94.6625,94.7275,611865,1718662
08/17/2007,94.81,94.8425,94.7725,94.81,628436,1698458
08/20/2007,94.8,94.8475,94.7775,94.8325,377505,1626956
08/21/2007,94.8675,94.8775,94.76,94.8025,480941,1573303
08/22/2007,94.7325,94.7375,94.6825,94.7125,381556,1558922
08/23/2007,94.6275,94.6525,94.6275,94.6325,19523,1558922
08/24/2007,94.6175,94.6225,94.5175,94.5275,362208,1528716
08/27/2007,94.5075,94.6025,94.5025,94.5875,245169,1543416
08/28/2007,94.6325,94.6925,94.6075,94.6825,301848,1570273
08/29/2007,94.6775,94.6925,94.6025,94.6175,392410,1575494
08/30/2007,94.6025,94.6175,94.5425,94.6075,431158,1532234
08/31/2007,94.5425,94.5925,94.5275,94.5625,297860,1527186
09/04/2007,94.5725,94.5725,94.5125,94.5225,329128,1550856
09/05/2007,94.5075,94.6125,94.5075,94.5925,426674,1570500
09/06/2007,94.5675,94.5725,94.5175,94.5575,297796,1584230
09/07/2007,94.5225,94.7625,94.5225,94.7575,536178,1550046
09/10/2007,94.7175,94.7475,94.6975,94.7125,383888,1592777
09/11/2007,94.6525,94.6525,94.5675,94.5675,386430,1579542
09/12/2007,94.5725,94.5725,94.5125,94.5275,410728,1638039
09/13/2007,94.5975,94.6175,94.5275,94.5525,468509,1633841
09/14/2007,94.6075,94.6475,94.5675,94.6075,322014,1638201
09/17/2007,94.5925,94.5975,94.5625,94.5875,303640,1639243
09/18/2007,94.5625,94.7925,94.5425,94.7825,677673,1661629
09/19/2007,94.8425,94.8575,94.8125,94.8425,464229,1640974
09/20/2007,94.8025,94.8075,94.7525,94.7625,350593,1602064
09/21/2007,94.7525,94.7575,94.7075,94.7575,259662,1581102
09/24/2007,94.7025,94.7075,94.6225,94.6475,378308,1571111
09/25/2007,94.6325,94.6625,94.6125,94.6275,324035,1568781
09/26/2007,94.6525,94.6725,94.6425,94.6675,314116,1581990
09/27/2007,94.7125,94.7175,94.6725,94.6925,279675,1576657
09/28/2007,94.6925,94.6975,94.6475,94.6525,205601,1560915
10/01/2007,94.6325,94.6425,94.6025,94.6025,241007,1551776
10/02/2007,94.5625,94.5925,94.5575,94.5725,256732,1543822
10/03/2007,94.5675,94.5675,94.5375,94.5425,261146,1543488
10/04/2007,94.5175,94.5475,94.5075,94.5425,220899,1534583
10/05/2007,94.5475,94.5475,94.4675,94.4775,319926,1544032
10/09/2007,94.4775,94.4825,94.4425,94.4475,180116,1533758
10/10/2007,94.4325,94.4675,94.4275,94.4475,219984,1550172
10/11/2007,94.4675,94.5375,94.4675,94.5325,379857,1549799
10/12/2007,94.5475,94.5575,94.5275,94.5325,300025,1468013
10/15/2007,94.5125,94.5475,94.4875,94.5425,244671,1530696
10/16/2007,94.5575,94.5775,94.5525,94.5725,187964,1541589
10/17/2007,94.5475,94.6425,94.5475,94.6225,257015,1536852
10/18/2007,94.6725,94.6925,94.6475,94.6875,334351,1574463
10/19/2007,94.7075,94.8025,94.7025,94.7925,349801,1579230
10/22/2007,94.8025,94.8025,94.7575,94.7825,257448,1573460
10/23/2007,94.7725,94.7925,94.7625,94.7825,234536,1570456
10/24/2007,94.8075,94.8975,94.8075,94.8625,321551,1573464
10/25/2007,94.8575,94.8775,94.8475,94.8525,228288,1566446
10/26/2007,94.8425,94.8725,94.8275,94.8525,177180,1563217
10/29/2007,94.8275,94.8325,94.8125,94.8125,183097,1570111
10/30/2007,94.7925,94.8075,94.7825,94.7975,218377,1560753
10/31/2007,94.7775,94.7875,94.7425,94.7475,390679,1520738
11/01/2007,94.7375,94.7825,94.7275,94.7525,480321,1504216
11/02/2007,94.7625,94.7675,94.6975,94.7275,498868,1543780
11/05/2007,94.7025,94.7025,94.6275,94.6475,328848,1504839
11/06/2007,94.6325,94.6575,94.6275,94.6375,229949,1447218
11/07/2007,94.6675,94.6775,94.6475,94.6775,249018,1447778
11/08/2007,94.6875,94.7725,94.6725,94.7475,350126,1455981
11/09/2007,94.7775,94.7825,94.7325,94.7625,265590,1450705
11/13/2007,94.7675,94.7675,94.7175,94.7225,220147,1457193
11/14/2007,94.7025,94.7025,94.6725,94.6875,242642,1473223
11/15/2007,94.6325,94.6625,94.6025,94.6125,450843,1465445
11/16/2007,94.5775,94.6225,94.5775,94.6175,403665,1438148
11/19/2007,94.59,94.63,94.565,94.605,293906,1504680
11/20/2007,94.5925,94.64,94.585,94.6375,380316,1497475
11/21/2007,94.705,94.7375,94.6775,94.7025,415271,1476661
11/23/2007,94.6975,94.7025,94.6825,94.6925,142110,1459377
11/26/2007,94.6475,94.7625,94.6225,94.7575,308173,1463241
11/27/2007,94.7175,94.7325,94.6225,94.6575,311386,1456848
11/28/2007,94.6275,94.6575,94.5975,94.6275,356695,1461844
11/29/2007,94.6775,94.7225,94.6675,94.6875,274432,1493945
11/30/2007,94.6775,94.7125,94.6425,94.7075,257092,1509281
12/03/2007,94.7225,94.7575,94.6625,94.6775,258959,1529712
12/04/2007,94.6925,94.7175,94.6775,94.6925,257628,1553652
12/05/2007,94.6925,94.6975,94.6275,94.6725,323252,1530156
12/06/2007,94.6425,94.6575,94.5775,94.5875,258290,1523792
12/07/2007,94.5525,94.5625,94.4675,94.4725,363989,1507420
12/10/2007,94.4575,94.5025,94.4475,94.4575,265207,1491790
12/11/2007,94.5025,94.5925,94.4075,94.4375,450220,1509468
12/12/2007,94.4875,94.5725,94.4725,94.5425,466069,1521628
12/13/2007,94.5175,94.5175,94.4525,94.4875,259058,1536244
12/14/2007,94.4325,94.4525,94.4025,94.4475,244051,1527130
12/17/2007,94.4025,94.4625,94.3675,94.4525,242853,1517720
12/18/2007,94.4875,94.5375,94.4875,94.5325,215308,1510712
12/19/2007,94.5275,94.6075,94.4975,94.5625,221193,1485334
12/20/2007,94.5625,94.5925,94.5575,94.5825,141444,1484402
12/21/2007,94.5475,94.5825,94.5325,94.5475,168708,1489593
12/24/2007,94.5375,94.5375,94.5225,94.5325,28550,1484990
12/26/2007,94.5225,94.5275,94.5025,94.5025,49565,1465732
12/27/2007,94.5325,94.5725,94.5325,94.5325,96033,1441698
12/28/2007,94.5675,94.6225,94.5575,94.6075,89320,1440884
12/31/2007,94.6375,94.6575,94.6325,94.6425,49883,1438008
01/02/2008,94.6475,94.7925,94.6425,94.7725,236913,1475067
01/03/2008,94.8025,94.8125,94.7825,94.7875,228353,1462993
01/04/2008,94.7725,94.9125,94.7675,94.9025,437191,1488507
01/07/2008,94.8875,94.9375,94.8775,94.9325,256447,1517233
01/08/2008,94.9175,94.9575,94.9125,94.9575,260528,1573518
01/09/2008,95.0225,95.0625,95.0225,95.0425,343500,1614444
01/10/2008,95.0425,95.1475,95.0075,95.1125,489554,1726731
01/11/2008,95.1725,95.3075,95.1675,95.3025,493015,1729176
01/14/2008,95.3625,95.3775,95.3225,95.3475,364611,1747304
01/15/2008,95.3725,95.4075,95.2625,95.3075,559294,1828272
01/16/2008,95.3475,95.3475,95.2825,95.2975,384259,1810426
01/17/2008,95.2775,95.3425,95.2325,95.3275,386451,1845817
01/18/2008,95.3375,95.4375,95.3275,95.3875,323112,1852689
01/22/2008,95.8825,95.9175,95.7475,95.8425,816463,1860401
01/23/2008,96.0875,96.1225,95.9525,95.9525,735706,1853143
01/24/2008,95.9075,95.9175,95.7125,95.7575,652209,1819176
01/25/2008,95.7125,95.8225,95.6625,95.7975,541203,1729003
01/28/2008,95.8475,95.8975,95.8375,95.8725,291413,1736788
01/29/2008,95.8475,95.8575,95.8125,95.8475,331583,1713702
01/30/2008,95.8075,95.9675,95.8025,95.9225,472800,1647237
01/31/2008,95.9975,96.0625,95.9675,95.9725,389916,1673963
02/01/2008,95.9525,96.0425,95.8925,95.8975,519634,1756850
02/04/2008,95.8575,95.8975,95.8425,95.8825,284723,1798562
02/05/2008,95.8625,95.9675,95.8625,95.9575,337895,1808386
02/06/2008,96.0125,96.0175,95.9775,95.9975,250939,1819302
02/07/2008,96.0475,96.0525,95.9375,95.9975,324929,1849642
02/08/2008,96.0075,96.0475,96.0025,96.0275,193325,1841583
02/11/2008,96.0225,96.0625,96.0075,96.0375,163651,1859612
02/12/2008,95.9875,96.0325,95.9825,96.0125,279148,1750484
02/13/2008,96.0075,96.0325,95.9925,95.9975,255503,1820916
02/14/2008,95.9975,95.9975,95.9625,95.9775,271682,1780370
02/15/2008,95.9925,96.0025,95.9825,95.9875,202463,1769141
02/19/2008,95.975,95.9825,95.9275,95.9475,272290,1764621
02/20/2008,95.945,95.9475,95.915,95.925,252280,1747695
02/21/2008,95.9075,95.955,95.905,95.94,277519,1751387
02/22/2008,95.945,95.945,95.855,95.855,352545,1850610
02/25/2008,95.82,95.85,95.765,95.795,335147,1821937
02/26/2008,95.795,95.89,95.78,95.88,452491,1851091
02/27/2008,95.96,95.97,95.92,95.95,482679,1805550
02/28/2008,96.045,96.06,95.975,95.985,416988,1825056
02/29/2008,96.065,96.145,96.05,96.145,417028,1777187
03/03/2008,96.135,96.14,96.055,96.105,323996,1797644
03/04/2008,96.09,96.135,96.08,96.09,347320,1807245
03/05/2008,96.07,96.07,95.97,95.995,455635,1735823
03/06/2008,96.055,96.085,96.03,96.05,404249,1713611
03/07/2008,96.165,96.28,96.115,96.2,449935,1700324
03/10/2008,96.165,96.245,96.135,96.24,370187,1727165
03/11/2008,96.175,96.175,96.06,96.065,467567,1725827
03/12/2008,96.11,96.15,96.1,96.135,399851,1705456
03/13/2008,96.19,96.23,96.135,96.23,441928,1752463
03/14/2008,96.23,96.425,96.225,96.42,505179,1753215
03/17/2008,96.585,96.62,96.53,96.57,460594,1769036
03/18/2008,96.525,96.535,96.335,96.345,469442,1784078
03/19/2008,96.385,96.395,96.26,96.355,405701,1739880
03/20/2008,96.29,96.31,96.215,96.255,297616,1737481
03/24/2008,96.19,96.19,96.095,96.15,201711,1696546
03/25/2008,96.155,96.21,96.155,96.185,245198,1639748
03/26/2008,96.185,96.23,96.18,96.2,211627,1652128
03/27/2008,96.22,96.25,96.19,96.215,198278,1682453
03/28/2008,96.215,96.23,96.21,96.225,118604,1674124
03/31/2008,96.235,96.255,96.235,96.235,168377,1571734
04/01/2008,96.18,96.185,96.12,96.13,270992,1571833
04/02/2008,96.08,96.085,95.995,96.03,407856,1562242
04/03/2008,96.035,96.09,96.03,96.03,298722,1614211
04/04/2008,96.04,96.14,96.04,96.135,304345,1588963
04/07/2008,96.095,96.11,96.065,96.095,185016,1594838
04/08/2008,96.125,96.125,96.025,96.035,262222,1598881
04/09/2008,96.05,96.075,96.03,96.05,258152,1572757
04/10/2008,96.055,96.055,96,96.005,266468,1604266
04/11/2008,96.015,96.05,96.01,96.045,226194,1558434
04/14/2008,96.04,96.04,95.99,96,182670,1491211
04/15/2008,96,96,95.92,95.945,312716,1461276
04/16/2008,95.87,95.885,95.79,95.795,585009,1424182
04/17/2008,95.7,95.735,95.575,95.625,607138,1405764
04/18/2008,95.54,95.595,95.505,95.595,641023,1368341
04/21/2008,95.61,95.67,95.605,95.63,317709,1333374
04/22/2008,95.63,95.665,95.625,95.63,284334,1350706
04/23/2008,95.68,95.68,95.64,95.64,285520,1381932
04/24/2008,95.69,95.69,95.605,95.65,289108,1362469
04/25/2008,95.6,95.65,95.6,95.64,211439,1354581
04/28/2008,95.665,95.7,95.665,95.7,178539,1355687
04/29/2008,95.75,95.78,95.745,95.75,246869,1357548
04/30/2008,95.745,95.835,95.735,95.83,363164,1352062
05/01/2008,95.82,95.87,95.8,95.835,284398,1385936
05/02/2008,95.895,95.92,95.87,95.87,372232,1388246
05/05/2008,95.86,95.87,95.84,95.855,84513,1379623
05/06/2008,95.835,95.88,95.835,95.87,232888,1377727
05/07/2008,95.865,95.87,95.855,95.87,159028,1362735
05/08/2008,95.885,95.92,95.885,95.915,234431,1395878
05/09/2008,95.94,95.94,95.88,95.885,211195,1361378
05/12/2008,95.86,95.87,95.845,95.85,170704,1372432
05/13/2008,95.785,95.79,95.755,95.76,352461,1374916
05/14/2008,95.7,95.75,95.695,95.725,333045,1343725
05/15/2008,95.765,95.815,95.765,95.81,292202,1367927
05/16/2008,95.83,95.875,95.825,95.84,263407,1321378
05/19/2008,95.8725,95.8925,95.8675,95.8875,200852,1333939
05/20/2008,95.8925,95.925,95.89,95.915,238840,1320364
05/21/2008,95.9125,95.915,95.9,95.9,211903,1312222
05/22/2008,95.85,95.86,95.76,95.79,431425,1459755
05/23/2008,95.825,95.86,95.825,95.855,180897,1448119
05/27/2008,95.81,95.82,95.78,95.785,198719,1440212
05/28/2008,95.76,95.775,95.705,95.74,310108,1454641
05/29/2008,95.69,95.72,95.645,95.72,480388,1478521
05/30/2008,95.73,95.765,95.725,95.735,224794,1468031
06/02/2008,95.775,95.81,95.775,95.785,254034,1437297
06/03/2008,95.8,95.83,95.745,95.805,305874,1439515
06/04/2008,95.785,95.805,95.77,95.78,324613,1444153
06/05/2008,95.76,95.76,95.705,95.735,327248,1443468
06/06/2008,95.655,95.77,95.64,95.745,441744,1453920
06/09/2008,95.665,95.67,95.455,95.46,522580,1467677
06/10/2008,95.415,95.44,95.33,95.38,575289,1458830
06/11/2008,95.455,95.51,95.39,95.455,434814,1448005
06/12/2008,95.41,95.41,95.31,95.31,419275,1507181
06/13/2008,95.19,95.39,95.185,95.26,459474,1509761
06/16/2008,95.265,95.295,95.23,95.23,273892,1517612
06/17/2008,95.325,95.375,95.325,95.365,344151,1531340
06/18/2008,95.435,95.455,95.415,95.435,313981,1516516
06/19/2008,95.41,95.435,95.39,95.405,300304,1511868
06/20/2008,95.45,95.47,95.425,95.46,203671,1508666
06/23/2008,95.45,95.465,95.405,95.42,192353,1493277
06/24/2008,95.445,95.47,95.44,95.47,225476,1487897
06/25/2008,95.465,95.475,95.44,95.46,318108,1475722
06/26/2008,95.575,95.605,95.57,95.59,353797,1491471
06/27/2008,95.595,95.665,95.58,95.66,333595,1506377
06/30/2008,95.615,95.65,95.61,95.645,216106,1508212
07/01/2008,95.67,95.69,95.625,95.63,259779,1502530
07/02/2008,95.625,95.645,95.61,95.645,201423,1499944
07/03/2008,95.645,95.675,95.635,95.655,187927,1497930
07/07/2008,95.645,95.685,95.64,95.665,221705,1506210
07/08/2008,95.69,95.69,95.66,95.68,265778,1485088
07/09/2008,95.65,95.685,95.645,95.685,210664,1473835
07/10/2008,95.675,95.675,95.645,95.665,337003,1440450
07/11/2008,95.68,95.695,95.645,95.645,279986,1403082
07/14/2008,95.645,95.685,95.645,95.68,258059,1433073
07/15/2008,95.695,95.78,95.695,95.725,341903,1436321
07/16/2008,95.725,95.735,95.715,95.72,207742,1433449
07/17/2008,95.71,95.715,95.68,95.69,219723,1432691
07/18/2008,95.67,95.69,95.65,95.65,237306,1416109
07/21/2008,95.645,95.66,95.605,95.65,203244,1415870
07/22/2008,95.665,95.665,95.615,95.62,197009,1403932
07/23/2008,95.615,95.615,95.595,95.605,243235,1399359
07/24/2008,95.645,95.685,95.645,95.685,270913,1376997
07/25/2008,95.675,95.675,95.65,95.66,179861,1373852
07/28/2008,95.67,95.7,95.67,95.69,137352,1387696
07/29/2008,95.69,95.695,95.67,95.68,158702,1390474
07/30/2008,95.68,95.78,95.675,95.765,357743,1409470
07/31/2008,95.74,95.785,95.74,95.765,206626,1405519
08/01/2008,95.765,95.765,95.735,95.735,165878,1413028
08/04/2008,95.73,95.735,95.72,95.725,103315,1405747
08/05/2008,95.725,95.74,95.715,95.74,170529,1413099
08/06/2008,95.75,95.75,95.74,95.74,124865,1417674
08/07/2008,95.755,95.755,95.75,95.755,174887,1415047
08/08/2008,95.75,95.75,95.745,95.75,141128,1415603
08/11/2008,95.75,95.75,95.735,95.75,109269,1403717
08/12/2008,95.745,95.75,95.74,95.745,145697,1377016
08/13/2008,95.745,95.75,95.73,95.735,158547,1377425
08/14/2008,95.73,95.73,95.725,95.73,139823,1376290
08/15/2008,95.715,95.72,95.705,95.72,171516,1372304
08/18/2008,95.715,95.715,95.7075,95.71,123654,1422787
08/19/2008,95.715,95.7225,95.7125,95.7225,147966,1455187
08/20/2008,95.7325,95.7525,95.73,95.7475,156687,1449555
08/21/2008,95.75,95.75,95.7425,95.7475,121109,1431929
08/22/2008,95.7475,95.7525,95.6775,95.6775,210147,1704076
08/25/2008,95.7025,95.7525,95.7025,95.7375,154983,1701743
08/26/2008,95.7475,95.7475,95.7175,95.7325,174870,1694543
08/27/2008,95.7175,95.7725,95.7025,95.7725,221973,1693884
08/28/2008,95.7425,95.7575,95.7225,95.7575,158983,1694002
08/29/2008,95.7575,95.7625,95.7325,95.7575,145755,1683734
09/02/2008,95.7525,95.8025,95.7275,95.8025,259508,1701086
09/03/2008,95.7875,95.7975,95.7725,95.7875,233479,1703043
09/04/2008,95.7825,95.8175,95.7775,95.8075,243164,1691874
09/05/2008,95.8275,95.8375,95.7975,95.7975,298204,1678380
09/08/2008,95.7725,95.8525,95.7575,95.8525,406496,1672186
09/09/2008,95.8175,95.8825,95.8175,95.8775,328883,1651345
09/10/2008,95.8725,95.8725,95.8325,95.8575,340048,1627018
09/11/2008,95.8375,95.8725,95.8375,95.8425,396126,1650165
09/12/2008,95.8425,95.8675,95.7925,95.7975,309412,1630386
09/15/2008,96.0475,96.0975,96.0075,96.0925,572290,1641144
09/16/2008,96.0375,96.0875,95.8125,95.8175,648386,1643920
09/17/2008,95.6525,95.6575,95.3825,95.5875,885277,1710002
09/18/2008,95.5075,95.5475,95.3025,95.3325,771101,1700307
09/19/2008,95.5475,95.6525,95.5325,95.5625,434785,1704352
09/22/2008,95.5525,95.5525,95.5075,95.5325,185850,1672903
09/23/2008,95.4425,95.4425,95.2775,95.3425,314928,1670479
09/24/2008,95.2075,95.2425,95.0325,95.0325,416892,1677411
09/25/2008,95.2325,95.3075,95.1925,95.2575,565693,1691083
09/26/2008,95.3375,95.4475,95.3025,95.4325,343788,1662559
09/29/2008,95.4025,95.6125,95.4025,95.5025,346982,1642137
09/30/2008,95.4275,95.4275,95.2775,95.2775,328180,1620955
10/01/2008,95.3475,95.4825,95.3475,95.4125,237048,1611771
10/02/2008,95.4325,95.5025,95.3825,95.3975,261641,1606934
10/03/2008,95.5275,95.6575,95.5275,95.6325,334173,1627401
10/06/2008,95.7725,95.9725,95.7675,95.9675,271544,1641891
10/07/2008,95.9475,96.1025,95.9275,95.9925,302745,1653738
10/08/2008,95.9525,95.9975,95.6375,95.8675,400350,1649257
10/09/2008,95.7075,95.9175,95.7075,95.7875,307413,1672436
10/10/2008,95.9025,95.9275,95.8675,95.8775,221403,1641842
10/14/2008,96.1025,96.2125,96.1025,96.1175,273516,1658640
10/15/2008,96.0675,96.0675,95.9125,96.0025,240106,1639938
10/16/2008,95.9925,96.0225,95.9575,95.9975,145559,1624446
10/17/2008,95.9725,96.1925,95.9725,96.1925,244873,1601636
10/20/2008,96.3525,96.3525,96.2125,96.2125,183763,1595987
10/21/2008,96.3075,96.4025,96.3075,96.3925,224213,1585264
10/22/2008,96.4025,96.4025,96.2125,96.2975,352805,1555837
10/23/2008,96.1275,96.1775,96.0825,96.1725,271982,1586275
10/24/2008,96.1675,96.2175,96.1375,96.1375,160427,1605962
10/27/2008,96.1425,96.2475,96.1425,96.1975,144597,1599528
10/28/2008,96.2125,96.3175,96.2075,96.3175,197909,1593665
10/29/2008,96.4175,96.4575,96.3975,96.3975,188961,1580306
10/30/2008,96.4425,96.4825,96.3775,96.4225,176823,1569085
10/31/2008,96.5575,96.5775,96.4875,96.4875,160808,1574914
11/03/2008,96.5325,96.5675,96.5325,96.5625,137161,1583332
11/04/2008,96.6375,96.6825,96.6325,96.6775,197049,1581156
11/05/2008,96.6975,96.7175,96.6975,96.6975,153652,1556541
11/06/2008,96.7675,96.7725,96.6825,96.7125,188315,1562386
11/07/2008,96.7075,96.7175,96.6825,96.6975,111394,1560939
11/10/2008,96.7375,96.8275,96.7325,96.8175,117088,1567728
11/12/2008,96.8875,96.8875,96.7775,96.7775,183443,1563563
11/13/2008,96.5825,96.5825,96.5125,96.5375,305669,1566828
11/14/2008,96.3675,96.4425,96.3625,96.4375,216601,1568989
11/17/2008,96.5575,96.6175,96.5475,96.5525,165389,1561636
11/18/2008,96.6325,96.68,96.6125,96.68,119712,1550617
11/19/2008,96.705,96.7275,96.6675,96.72,151926,1567902
11/20/2008,96.7725,96.8325,96.7725,96.8,192155,1580800
11/21/2008,96.6925,96.7425,96.6725,96.73,164312,1581824
11/24/2008,96.69,96.69,96.6,96.625,187781,1289123
11/25/2008,96.635,96.85,96.635,96.79,311560,1321848
11/26/2008,96.775,96.78,96.72,96.77,144131,1320924
11/28/2008,96.73,96.73,96.675,96.725,89121,1310542
12/01/2008,96.735,96.825,96.705,96.795,169463,1315218
12/02/2008,96.8,96.86,96.79,96.845,146233,1316740
12/03/2008,96.855,96.875,96.805,96.855,205881,1306550
12/04/2008,96.825,96.825,96.72,96.81,242600,1291267
12/05/2008,96.775,96.82,96.665,96.685,264851,1295327
12/08/2008,96.68,96.755,96.68,96.755,184270,1290745
12/09/2008,96.86,96.92,96.86,96.92,217479,1298243
12/10/2008,96.95,97.045,96.935,97.005,294315,1319260
12/11/2008,97.065,97.14,97.065,97.13,296948,1313535
12/12/2008,97.135,97.14,97.055,97.1,243397,1336493
12/15/2008,97.08,97.125,97.07,97.115,166115,1342193
12/16/2008,97.17,97.43,97.11,97.43,282301,1345087
12/17/2008,97.5,97.52,97.4,97.41,18149,1345087
12/18/2008,97.47,97.47,97.44,97.445,207922,1316425
12/19/2008,97.435,97.455,97.405,97.455,140485,1304376
12/22/2008,97.44,97.445,97.43,97.43,89526,1295345
12/23/2008,97.415,97.47,97.415,97.47,87324,1293994
12/24/2008,97.47,97.475,97.46,97.475,29690,1284113
12/26/2008,97.485,97.485,97.475,97.475,17585,1280527
12/29/2008,97.53,97.57,97.53,97.55,91820,1288130
12/30/2008,97.59,97.605,97.58,97.605,97010,1272061
12/31/2008,97.61,97.615,97.565,97.585,71576,1265973
01/02/2009,97.58,97.605,97.475,97.48,77747,1270227
01/05/2009,97.49,97.565,97.48,97.56,178582,1279115
01/06/2009,97.52,97.55,97.495,97.545,195625,1276844
01/07/2009,97.585,97.61,97.575,97.595,183164,1281405
01/08/2009,97.655,97.695,97.645,97.67,262770,1266880
01/09/2009,97.73,97.8,97.73,97.76,293624,1264484
01/12/2009,97.8,97.84,97.79,97.84,238888,1265574
01/13/2009,97.81,97.825,97.795,97.825,218809,1265963
01/14/2009,97.78,97.78,97.725,97.725,291584,1265232
01/15/2009,97.675,97.675,97.56,97.58,342097,1288109
01/16/2009,97.64,97.67,97.63,97.645,249003,1259371
01/20/2009,97.67,97.68,97.655,97.67,199236,1285908
01/21/2009,97.555,97.575,97.53,97.535,291303,1281173
01/22/2009,97.61,97.615,97.515,97.535,341681,1276348
01/23/2009,97.505,97.51,97.46,97.48,225986,1282192
01/26/2009,97.505,97.52,97.485,97.5,168861,1270102
01/27/2009,97.55,97.565,97.52,97.565,196218,1263094
01/28/2009,97.62,97.635,97.6,97.62,201154,1248119
01/29/2009,97.595,97.615,97.565,97.565,193472,1245037
01/30/2009,97.555,97.555,97.4,97.4,320844,1246613
02/02/2009,97.405,97.405,97.295,97.325,293963,1264736
02/03/2009,97.405,97.43,97.395,97.4,210953,1245467
02/04/2009,97.435,97.435,97.38,97.395,191481,1226015
02/05/2009,97.42,97.435,97.42,97.43,186988,1244963
02/06/2009,97.425,97.55,97.425,97.55,284913,1241283
02/09/2009,97.52,97.535,97.5,97.535,160890,1234263
02/10/2009,97.535,97.545,97.43,97.435,294444,1243895
02/11/2009,97.45,97.455,97.435,97.44,170103,1249000
02/12/2009,97.45,97.455,97.44,97.45,135117,1252083
02/13/2009,97.43,97.43,97.395,97.395,163095,1234581
02/17/2009,97.3675,97.37,97.34,97.345,286191,1253642
02/18/2009,97.3225,97.34,97.3075,97.3275,194113,1255769
02/19/2009,97.3325,97.3925,97.3175,97.37,246803,1268828
02/20/2009,97.4225,97.44,97.4,97.4075,239744,1279773
02/23/2009,97.41,97.455,97.41,97.44,187129,1020226
02/24/2009,97.425,97.43,97.37,97.37,210448,1017909
02/25/2009,97.37,97.38,97.32,97.32,197835,1015254
02/26/2009,97.35,97.35,97.34,97.35,219914,1006307
02/27/2009,97.375,97.385,97.31,97.34,207455,993062
03/02/2009,97.34,97.37,97.335,97.37,179485,991378
03/03/2009,97.355,97.395,97.355,97.355,12634,991378
03/04/2009,97.325,97.345,97.28,97.32,218516,992129
03/05/2009,97.295,97.315,97.285,97.3,205923,981786
03/06/2009,97.265,97.265,97.215,97.215,335907,1000631
03/09/2009,97.15,97.15,97.105,97.12,259674,993967
03/10/2009,97.145,97.185,97.145,97.17,230043,1020057
03/11/2009,97.235,97.24,97.195,97.22,217097,1013333
03/12/2009,97.24,97.27,97.235,97.245,229649,1011785
03/13/2009,97.235,97.27,97.23,97.245,208073,1017890
03/16/2009,97.235,97.26,97.235,97.245,205686,1040730
03/17/2009,97.3,97.32,97.265,97.27,251859,1047596
03/18/2009,97.32,97.515,97.315,97.465,325946,1062960
03/19/2009,97.51,97.51,97.455,97.455,285470,1056647
03/20/2009,97.44,97.46,97.425,97.43,176644,1054737
03/23/2009,97.43,97.435,97.425,97.435,127398,1046667
03/24/2009,97.4,97.415,97.4,97.415,153060,1039629
03/25/2009,97.405,97.405,97.375,97.39,173291,1028130
03/26/2009,97.39,97.455,97.39,97.44,184438,1035205
03/27/2009,97.49,97.495,97.48,97.485,193088,1019942
03/30/2009,97.495,97.51,97.495,97.51,147311,1009284
03/31/2009,97.53,97.545,97.525,97.545,168992,1014030
04/01/2009,97.57,97.57,97.54,97.54,215860,1012159
04/02/2009,97.535,97.54,97.515,97.52,188055,1013563
04/03/2009,97.515,97.525,97.495,97.52,234729,970629
04/06/2009,97.515,97.545,97.515,97.52,141554,978971
04/07/2009,97.55,97.555,97.54,97.54,175664,979584
04/08/2009,97.58,97.58,97.56,97.565,169314,986490
04/09/2009,97.56,97.56,97.55,97.555,120327,961611
04/13/2009,97.545,97.57,97.54,97.565,70049,967958
04/14/2009,97.58,97.6,97.575,97.595,147886,979576
04/15/2009,97.61,97.615,97.61,97.615,122560,979135
04/16/2009,97.605,97.615,97.605,97.61,126923,987709
04/17/2009,97.6,97.6,97.565,97.575,194634,1003870
04/20/2009,97.565,97.565,97.54,97.555,227880,987991
04/21/2009,97.54,97.54,97.505,97.505,225914,998426
04/22/2009,97.54,97.555,97.53,97.555,215049,1021331
04/23/2009,97.585,97.595,97.58,97.59,197470,1025914
04/24/2009,97.63,97.635,97.62,97.62,199578,1026920
04/27/2009,97.65,97.675,97.65,97.655,190160,1021209
04/28/2009,97.645,97.645,97.64,97.64,198650,1031765
04/29/2009,97.67,97.69,97.67,97.685,193113,1007897
04/30/2009,97.67,97.7,97.67,97.7,174931,1010527
05/01/2009,97.695,97.705,97.685,97.685,121513,1004461
05/04/2009,97.7,97.705,97.695,97.695,73773,1005181
05/05/2009,97.74,97.74,97.725,97.725,177525,1006563
05/06/2009,97.735,97.76,97.735,97.755,191945,1007265
05/07/2009,97.775,97.785,97.765,97.785,220522,995900
05/08/2009,97.82,97.83,97.805,97.815,222234,979477
05/11/2009,97.83,97.84,97.83,97.84,3041,960404
05/12/2009,97.825,97.84,97.82,97.84,168255,953455
05/13/2009,97.88,97.88,97.87,97.87,176387,946130
05/14/2009,97.87,97.875,97.87,97.87,235553,958996
05/15/2009,97.895,97.9,97.89,97.895,129444,885626
05/18/2009,97.9525,97.9525,97.9325,97.9325,244056,892205
05/19/2009,97.965,97.975,97.965,97.975,206627,876036
05/20/2009,98.025,98.04,98.025,98.04,259415,887595
05/21/2009,98.05,98.0625,97.985,97.995,359802,895317
05/22/2009,97.94,97.955,97.94,97.95,274892,1035578
05/26/2009,97.955,97.955,97.91,97.91,283715,1052974
05/27/2009,97.925,97.935,97.905,97.92,324483,1065372
05/28/2009,97.92,97.94,97.915,97.925,275892,1052873
05/29/2009,97.955,97.97,97.955,97.965,173190,1059173
06/01/2009,97.96,97.96,97.91,97.915,210278,1064444
06/02/2009,97.95,97.96,97.95,97.955,196176,1060127
06/03/2009,97.985,98.01,97.975,98.005,221185,1052476
06/04/2009,97.995,97.995,97.95,97.95,200885,1064806
06/05/2009,97.905,97.905,97.755,97.755,725935,1091332
06/08/2009,97.83,97.835,97.785,97.8,355672,1070858
06/09/2009,97.855,97.92,97.855,97.905,362536,1072928
06/10/2009,97.895,97.92,97.895,97.91,248379,1057483
06/11/2009,97.88,97.945,97.88,97.94,270465,1053049
06/12/2009,97.955,97.97,97.95,97.965,200893,1056486
06/15/2009,97.97,97.98,97.965,97.965,207180,1057702
06/16/2009,97.935,97.965,97.935,97.96,206034,1044444
06/17/2009,97.955,97.96,97.95,97.95,211253,1054904
06/18/2009,97.955,97.955,97.825,97.875,422300,1077371
06/19/2009,97.905,97.915,97.885,97.915,239030,1077269
06/22/2009,97.94,97.965,97.94,97.955,157547,1057720
06/23/2009,97.94,97.98,97.94,97.975,192877,1078358
06/24/2009,97.975,97.985,97.96,97.98,220161,1078515
06/25/2009,98.02,98.04,98.015,98.04,227430,1081414
06/26/2009,98.04,98.05,98.025,98.025,164152,1075664
06/29/2009,98.025,98.04,98.025,98.035,105954,1062330
06/30/2009,98.03,98.04,98.02,98.03,119516,1058749
07/01/2009,98.05,98.065,98.05,98.055,156887,1044583
07/02/2009,98.06,98.1,98.06,98.09,189384,1038953
07/06/2009,98.115,98.12,98.11,98.11,135390,1044651
07/07/2009,98.125,98.125,98.115,98.12,128389,1022607
07/08/2009,98.145,98.155,98.145,98.155,182603,1037139
07/09/2009,98.155,98.155,98.145,98.15,170183,1050534
07/10/2009,98.165,98.165,98.155,98.155,120271,976077
07/13/2009,98.115,98.12,98.115,98.12,186913,1025621
07/14/2009,98.1,98.115,98.1,98.115,138091,1027020
07/15/2009,98.125,98.125,98.105,98.115,165076,1036582
07/16/2009,98.135,98.15,98.135,98.145,127933,1030528
07/17/2009,98.16,98.165,98.155,98.165,126572,1019014
07/20/2009,98.16,98.175,98.16,98.175,122530,1018962
07/21/2009,98.165,98.18,98.165,98.175,154716,1012794
07/22/2009,98.17,98.17,98.17,98.17,78890,997674
07/23/2009,98.17,98.17,98.155,98.155,121513,991913
07/24/2009,98.165,98.17,98.165,98.165,74917,997084
07/27/2009,98.175,98.19,98.17,98.19,103303,1009746
07/28/2009,98.195,98.195,98.18,98.185,112916,1001922
07/29/2009,98.195,98.195,98.185,98.19,118210,1001610
07/30/2009,98.195,98.205,98.195,98.195,137418,1014592
07/31/2009,98.205,98.21,98.2,98.205,115170,1011077
08/03/2009,98.225,98.23,98.21,98.21,161464,1015249
08/04/2009,98.22,98.22,98.22,98.22,105093,999638
08/05/2009,98.205,98.22,98.205,98.215,122570,1002968
08/06/2009,98.215,98.215,98.21,98.21,93335,997172
08/07/2009,98.205,98.21,98.195,98.2,159203,991503
08/10/2009,98.215,98.225,98.21,98.22,94436,989429
08/11/2009,98.235,98.24,98.235,98.235,95836,996992
08/12/2009,98.24,98.25,98.24,98.25,150313,989068
08/13/2009,98.265,98.265,98.26,98.26,146924,996228
08/14/2009,98.27,98.275,98.26,98.26,108235,969712
08/17/2009,98.2575,98.2575,98.2475,98.2475,134444,975465
08/18/2009,98.2525,98.255,98.2475,98.2525,106127,978449
08/19/2009,98.2675,98.2675,98.2625,98.2675,105208,978174
08/20/2009,98.285,98.285,98.2825,98.2825,106873,980361
08/21/2009,98.3025,98.3025,98.29,98.2925,96171,980245
08/24/2009,98.3175,98.3325,98.3175,98.3325,146165,954702
08/25/2009,98.3325,98.3475,98.3325,98.3425,120331,942167
08/26/2009,98.3425,98.3575,98.3425,98.3525,133990,931169
08/27/2009,98.3725,98.3925,98.3625,98.3925,153169,937127
08/28/2009,98.3975,98.4225,98.3925,98.4075,156689,926618
08/31/2009,98.4225,98.4275,98.4175,98.4225,88141,930009
09/01/2009,98.4325,98.4525,98.3775,98.4175,344490,926251
09/02/2009,98.4125,98.4325,98.4125,98.4325,201179,922003
09/03/2009,98.4175,98.4325,98.4175,98.4325,118755,926427
09/04/2009,98.4025,98.4375,98.4025,98.4275,181922,924260
09/08/2009,98.4525,98.4575,98.4525,98.4525,132634,931363
09/09/2009,98.4625,98.4675,98.4625,98.4625,133171,951538
09/10/2009,98.4575,98.4625,98.4525,98.4525,172513,943566
09/11/2009,98.4575,98.4625,98.4575,98.4575,162919,941779
09/14/2009,98.4475,98.4475,98.4375,98.4425,164718,952414
09/15/2009,98.4375,98.4375,98.4225,98.4275,193061,974284
09/16/2009,98.4375,98.4375,98.4125,98.4225,246221,984309
09/17/2009,98.4075,98.4225,98.4075,98.4225,216957,981525
09/18/2009,98.4275,98.4275,98.3975,98.3975,167842,966495
09/21/2009,98.4225,98.4275,98.4225,98.4275,115688,959525
09/22/2009,98.4425,98.4575,98.4425,98.4475,155773,958595
09/23/2009,98.4575,98.4925,98.4475,98.4925,224306,960769
09/24/2009,98.4975,98.4975,98.4875,98.4875,184531,968962
09/25/2009,98.4875,98.4875,98.4725,98.4725,204477,982784
09/28/2009,98.4875,98.4975,98.4875,98.4925,109501,990942
09/29/2009,98.5025,98.5075,98.4925,98.5025,190772,970672
09/30/2009,98.5075,98.5125,98.5025,98.5125,160272,967086
10/01/2009,98.5275,98.5325,98.5175,98.5175,182434,981652
10/02/2009,98.5225,98.5325,98.5175,98.5175,176152,999735
10/05/2009,98.5275,98.5275,98.5225,98.5225,77588,1008894
10/06/2009,98.5175,98.5225,98.5125,98.5175,118357,1003180
10/07/2009,98.5125,98.5125,98.5075,98.5075,122638,978445
10/08/2009,98.5125,98.5125,98.5075,98.5125,104316,973680
10/09/2009,98.5025,98.5075,98.4875,98.4925,183985,971453
10/13/2009,98.5175,98.5225,98.5175,98.5225,127084,985297
10/14/2009,98.5225,98.5275,98.5175,98.5225,129135,996003
10/15/2009,98.5325,98.5325,98.5275,98.5275,132055,1004709
10/16/2009,98.5225,98.5225,98.5125,98.5175,154146,990624
10/19/2009,98.5175,98.5225,98.5125,98.5175,150309,1005464
10/20/2009,98.5225,98.5275,98.5225,98.5225,97402,1014160
10/21/2009,98.5225,98.5275,98.5225,98.5275,64242,1009648
10/22/2009,98.5275,98.5375,98.5275,98.5325,127200,1020279
10/23/2009,98.5275,98.5325,98.5275,98.5325,119668,1016706
10/26/2009,98.5375,98.5375,98.5325,98.5325,103652,1023866
10/27/2009,98.5475,98.5575,98.5475,98.5575,124768,1029672
10/28/2009,98.5525,98.5675,98.5525,98.5625,184622,1041821
10/29/2009,98.5625,98.5625,98.5575,98.5625,126333,1036080
10/30/2009,98.5625,98.5675,98.5625,98.5625,137089,1034442
11/02/2009,98.5625,98.5625,98.5625,98.5625,109616,1035761
11/03/2009,98.5675,98.5675,98.5625,98.5625,105192,1034869
11/04/2009,98.5625,98.5775,98.5575,98.5775,158952,1035258
11/05/2009,98.5875,98.5875,98.5825,98.5825,110487,1030909
11/06/2009,98.5875,98.5925,98.5825,98.5875,102854,1028330
11/09/2009,98.5875,98.5925,98.5875,98.5875,58659,1026082
11/10/2009,98.5975,98.5975,98.5875,98.5875,86559,1013152
11/12/2009,98.5975,98.6025,98.5975,98.6025,95919,1001178
11/13/2009,98.6025,98.6025,98.5975,98.6025,74983,998507
11/16/2009,98.6025,98.605,98.6025,98.6025,112128,1009243
11/17/2009,98.605,98.6075,98.6025,98.605,107374,1007893
11/18/2009,98.61,98.61,98.6075,98.61,101549,994332
11/19/2009,98.6175,98.62,98.6125,98.6175,113999,996476
11/20/2009,98.6225,98.6225,98.6175,98.6175,96132,998421
11/23/2009,98.62,98.62,98.5425,98.5425,99832,1099422
11/24/2009,98.615,98.62,98.61,98.615,138079,1099121
11/25/2009,98.625,98.625,98.595,98.595,183386,1089391
11/27/2009,98.54,98.565,98.54,98.55,298050,1099087
11/30/2009,98.575,98.575,98.555,98.575,203810,1107636
12/01/2009,98.59,98.59,98.585,98.59,129488,1119205
12/02/2009,98.59,98.59,98.555,98.555,247014,1108593
12/03/2009,98.545,98.565,98.545,98.565,231092,1107882
12/04/2009,98.555,98.555,98.52,98.52,343646,1131515
12/07/2009,98.53,98.565,98.53,98.56,162312,1144259
12/08/2009,98.57,98.575,98.565,98.57,205909,1176427
12/09/2009,98.575,98.58,98.57,98.575,147396,1158700
12/10/2009,98.565,98.57,98.55,98.56,180438,1139110
12/11/2009,98.555,98.56,98.54,98.555,257804,1124481
12/14/2009,98.555,98.565,98.555,98.56,191556,1141636
12/15/2009,98.54,98.545,98.535,98.545,231324,1162477
12/16/2009,98.56,98.575,98.555,98.565,243761,1160526
12/17/2009,98.58,98.6,98.58,98.6,208941,1158060
12/18/2009,98.605,98.605,98.6,98.6,137743,1140722
12/21/2009,98.6,98.6,98.59,98.595,81026,1137786
12/22/2009,98.6,98.605,98.6,98.6,104503,1155263
12/23/2009,98.605,98.605,98.6,98.6,97918,1165649
12/24/2009,98.6,98.6,98.595,98.595,41198,1160843
12/28/2009,98.595,98.595,98.575,98.575,61420,1158040
12/29/2009,98.58,98.59,98.58,98.585,116892,1143617
12/30/2009,98.605,98.605,98.605,98.605,116508,1147933
12/31/2009,98.61,98.61,98.605,98.605,84528,1164093
01/04/2010,98.605,98.615,98.605,98.615,140640,1174299
01/05/2010,98.625,98.63,98.625,98.625,140700,1181115
01/06/2010,98.645,98.65,98.645,98.65,169770,1187884
01/07/2010,98.655,98.655,98.65,98.655,164205,1201588
01/08/2010,98.645,98.665,98.645,98.665,208112,1179776
01/11/2010,98.675,98.675,98.67,98.67,109694,1157591
01/12/2010,98.67,98.67,98.67,98.67,130355,1158475
01/13/2010,98.665,98.665,98.66,98.665,151045,1190033
01/14/2010,98.665,98.67,98.665,98.67,112593,1186583
01/15/2010,98.67,98.675,98.67,98.675,136880,1183566
01/19/2010,98.675,98.675,98.675,98.675,148760,1172004
01/20/2010,98.68,98.68,98.68,98.68,136109,1195094
01/21/2010,98.675,98.68,98.675,98.68,128581,1189270
01/22/2010,98.675,98.675,98.66,98.665,221399,1199537
01/25/2010,98.665,98.67,98.665,98.67,97606,1188530
01/26/2010,98.67,98.675,98.67,98.67,94062,1190910
01/27/2010,98.67,98.675,98.67,98.67,184309,1205635
01/28/2010,98.675,98.675,98.67,98.67,142756,1213630
01/29/2010,98.67,98.67,98.67,98.67,135456,1215435
02/01/2010,98.67,98.675,98.67,98.67,102916,1201738
02/02/2010,98.665,98.67,98.665,98.67,105336,1205987
02/03/2010,98.675,98.675,98.67,98.67,68054,1198599
02/04/2010,98.68,98.68,98.67,98.67,384998,1218681
02/05/2010,98.65,98.66,98.65,98.66,384998,1218193
02/08/2010,98.66,98.66,98.655,98.66,174140,1205059
02/09/2010,98.66,98.67,98.66,98.665,122777,1184439
02/10/2010,98.67,98.67,98.665,98.67,201650,1183004
02/11/2010,98.675,98.675,98.67,98.67,77578,1175945
02/12/2010,98.67,98.675,98.67,98.67,106545,1161309
02/16/2010,98.6775,98.68,98.6775,98.68,123384,1176233
02/17/2010,98.685,98.685,98.68,98.6825,114061,1165009
02/18/2010,98.685,98.685,98.6825,98.6825,189111,1162853
02/19/2010,98.6725,98.675,98.6725,98.675,252862,1103983
02/22/2010,98.685,98.685,98.685,98.685,103384,1100199
02/23/2010,98.7,98.715,98.7,98.705,313796,1107477
02/24/2010,98.705,98.725,98.705,98.725,237765,1140829
02/25/2010,98.74,98.74,98.735,98.735,196279,1136056
02/26/2010,98.73,98.74,98.73,98.74,128969,1157967
03/01/2010,98.745,98.75,98.745,98.75,110317,1157125
03/02/2010,98.75,98.76,98.75,98.755,171459,1168192
03/03/2010,98.755,98.76,98.75,98.755,137657,1167787
03/04/2010,98.74,98.74,98.725,98.73,233989,1158621
03/05/2010,98.715,98.715,98.71,98.715,291774,1167774
03/08/2010,98.7,98.725,98.7,98.725,185101,1165977
03/09/2010,98.74,98.74,98.725,98.725,172491,1162015
03/10/2010,98.725,98.725,98.715,98.72,171892,1139087
03/11/2010,98.7,98.71,98.7,98.705,343473,1137830
03/12/2010,98.69,98.71,98.69,98.705,257563,1149703
03/15/2010,98.71,98.71,98.7,98.705,189402,1152167
03/16/2010,98.7,98.725,98.7,98.725,304080,1175379
03/17/2010,98.72,98.725,98.72,98.725,210968,1193969
03/18/2010,98.72,98.72,98.69,98.695,276340,1186433
03/19/2010,98.665,98.68,98.665,98.675,271142,1185153
03/22/2010,98.69,98.695,98.69,98.695,163618,1179797
03/23/2010,98.715,98.715,98.71,98.71,191890,1184471
03/24/2010,98.705,98.71,98.7,98.7,208528,1189034
03/25/2010,98.695,98.7,98.695,98.7,199027,1182789
03/26/2010,98.7,98.705,98.7,98.7,104198,1178243
03/29/2010,98.71,98.71,98.705,98.705,106741,1172865
03/30/2010,98.705,98.71,98.705,98.71,107991,1180584
03/31/2010,98.715,98.725,98.71,98.72,162262,1205916
04/01/2010,98.725,98.725,98.725,98.725,126204,1213722
04/05/2010,98.71,98.715,98.705,98.705,140570,1213555
04/06/2010,98.72,98.72,98.71,98.715,175409,1221398
04/07/2010,98.725,98.735,98.72,98.73,198334,1200930
04/08/2010,98.73,98.73,98.73,98.73,198106,1200497
04/09/2010,98.725,98.725,98.72,98.725,120768,1183815
04/12/2010,98.725,98.725,98.72,98.72,81181,1187063
04/13/2010,98.72,98.725,98.72,98.72,187864,1214267
04/14/2010,98.725,98.725,98.72,98.72,179342,1247961
04/15/2010,98.73,98.73,98.725,98.725,128228,1253567
04/16/2010,98.73,98.73,98.73,98.73,258545,1254022
04/19/2010,98.735,98.735,98.73,98.73,147226,1265647
04/20/2010,98.73,98.735,98.725,98.73,166200,1262609
04/21/2010,98.705,98.715,98.705,98.715,257462,1276621
04/22/2010,98.695,98.7,98.69,98.69,310705,1267216
04/23/2010,98.675,98.685,98.675,98.685,232755,1240794
04/26/2010,98.685,98.685,98.68,98.685,117155,1242599
04/27/2010,98.675,98.68,98.625,98.63,486577,1249367
04/28/2010,98.645,98.645,98.62,98.635,481190,1230210
04/29/2010,98.66,98.66,98.645,98.645,285052,1210753
04/30/2010,98.65,98.65,98.615,98.62,374389,1206404
05/03/2010,98.62,98.62,98.61,98.62,152285,1226002
05/04/2010,98.615,98.615,98.575,98.585,378880,1242044
05/05/2010,98.54,98.57,98.51,98.565,588745,1225747
05/06/2010,98.535,98.535,98.38,98.38,818937,1197694
05/07/2010,98.42,98.45,98.375,98.44,723782,1181960
05/10/2010,98.61,98.615,98.58,98.58,614320,1184392
05/11/2010,98.55,98.56,98.54,98.55,396800,1187685
05/12/2010,98.57,98.58,98.57,98.575,234757,1171611
05/13/2010,98.555,98.565,98.54,98.54,236451,1142810
05/14/2010,98.51,98.51,98.485,98.485,426736,1118436
05/17/2010,98.485,98.4925,98.485,98.49,230023,1152038
05/18/2010,98.5175,98.5175,98.4725,98.4725,318071,1150963
05/19/2010,98.48,98.485,98.475,98.48,292007,1172198
05/20/2010,98.4525,98.4725,98.4525,98.4725,336095,1179082
05/21/2010,98.44,98.445,98.4125,98.43,610608,1065496
05/24/2010,98.36,98.365,98.355,98.36,368584,1067537
05/25/2010,98.275,98.35,98.275,98.35,693097,1107562
05/26/2010,98.44,98.44,98.375,98.375,655775,1072829
05/27/2010,98.44,98.495,98.44,98.495,438955,1036550
05/28/2010,98.56,98.565,98.48,98.48,387767,1030823
06/01/2010,98.465,98.515,98.465,98.515,293083,1021403
06/02/2010,98.535,98.535,98.51,98.525,215887,1025661
06/03/2010,98.545,98.57,98.545,98.57,306775,990779
06/04/2010,98.54,98.575,98.525,98.525,387882,981561
06/07/2010,98.55,98.55,98.53,98.545,237048,970012
06/08/2010,98.575,98.595,98.575,98.59,293633,952296
06/09/2010,98.615,98.63,98.615,98.63,247983,947699
06/10/2010,98.62,98.645,98.62,98.64,181295,956806
06/11/2010,98.65,98.65,98.62,98.63,225412,978832
06/14/2010,98.615,98.63,98.615,98.63,175681,997924
06/15/2010,98.61,98.615,98.595,98.615,223226,1025130
06/16/2010,98.605,98.615,98.605,98.615,147733,1032073
06/17/2010,98.615,98.625,98.615,98.615,172174,1034075
06/18/2010,98.63,98.64,98.63,98.63,142601,1032088
06/21/2010,98.66,98.67,98.655,98.665,163166,1031250
06/22/2010,98.655,98.655,98.645,98.645,179470,1032197
06/23/2010,98.63,98.63,98.595,98.615,269881,1047627
06/24/2010,98.605,98.615,98.59,98.595,180363,1034307
06/25/2010,98.62,98.635,98.62,98.63,159026,1030034
06/28/2010,98.665,98.68,98.665,98.675,156291,1033368
06/29/2010,98.665,98.675,98.66,98.66,188296,1024606
06/30/2010,98.675,98.68,98.67,98.67,167484,1023615
07/01/2010,98.68,98.685,98.675,98.68,139149,1041604
07/02/2010,98.69,98.7,98.69,98.7,1471,1041604
07/06/2010,98.725,98.725,98.715,98.72,158175,1051448
07/07/2010,98.745,98.745,98.735,98.735,207908,1058784
07/08/2010,98.745,98.765,98.745,98.765,206958,1037522
07/09/2010,98.785,98.785,98.77,98.775,185170,1031658
07/12/2010,98.77,98.77,98.76,98.76,162549,1032820
07/13/2010,98.76,98.765,98.76,98.76,182433,1041730
07/14/2010,98.77,98.77,98.77,98.77,174886,1047621
07/15/2010,98.78,98.78,98.775,98.775,181938,1025797
07/16/2010,98.8,98.81,98.785,98.785,216646,892732
07/19/2010,98.8,98.81,98.8,98.81,152159,957074
07/20/2010,98.835,98.845,98.835,98.845,250660,957048
07/21/2010,98.855,98.855,98.84,98.85,235987,940257
07/22/2010,98.87,98.87,98.865,98.87,178628,919647
07/23/2010,98.86,98.86,98.84,98.855,174169,923670
07/26/2010,98.86,98.86,98.855,98.855,91697,922590
07/27/2010,98.875,98.875,98.87,98.87,106231,927063
07/28/2010,98.895,98.9,98.89,98.9,154874,926404
07/29/2010,98.915,98.915,98.91,98.91,200545,909196
07/30/2010,98.925,98.925,98.915,98.915,205877,888576
08/02/2010,98.92,98.925,98.92,98.92,96897,881365
08/03/2010,98.94,98.94,98.935,98.935,171289,849010
08/04/2010,98.94,98.94,98.93,98.93,142640,854989
08/05/2010,98.93,98.93,98.92,98.925,158000,869384
08/06/2010,98.92,98.925,98.92,98.925,156091,894237
08/09/2010,98.93,98.93,98.93,98.93,118605,877341
08/10/2010,98.945,98.955,98.94,98.955,178379,890425
08/11/2010,98.975,98.975,98.965,98.965,184163,884678
08/12/2010,98.95,98.95,98.905,98.935,397204,888352
08/13/2010,98.925,98.93,98.925,98.93,168859,882565
08/16/2010,98.945,98.95,98.945,98.9475,134398,888565
08/17/2010,98.9675,98.9675,98.9675,98.9675,124957,875800
08/18/2010,98.975,98.9775,98.975,98.975,126380,875155
08/19/2010,98.9825,98.985,98.98,98.98,142889,869202
08/20/2010,98.9925,98.9925,98.99,98.9925,120545,1115977
08/23/2010,99.0125,99.0275,99.0125,99.0175,107456,1118897
08/24/2010,99.0225,99.0225,98.9725,98.9725,311587,1144436
08/25/2010,98.9425,98.9425,98.9175,98.9175,561804,1116690
08/26/2010,98.9325,98.9425,98.9325,98.9425,317108,1110610
08/27/2010,98.9425,98.9525,98.9425,98.9525,180151,1118023
08/30/2010,98.9775,98.9825,98.9775,98.9775,115741,1108120
08/31/2010,98.9675,98.9725,98.9675,98.9725,166503,1113018
09/01/2010,98.9775,98.9775,98.9675,98.9675,163326,1110444
09/02/2010,98.9675,98.9775,98.9675,98.9725,113993,1093289
09/03/2010,98.9825,98.9975,98.9825,98.9925,201748,1076710
09/07/2010,98.9775,98.9775,98.9375,98.9375,332843,1095524
09/08/2010,98.9125,98.9225,98.9025,98.9225,511160,1087991
09/09/2010,98.9425,98.9425,98.9325,98.9325,299692,1079367
09/10/2010,98.9525,98.9525,98.9425,98.9425,285086,1085462
09/13/2010,98.9625,98.9775,98.9625,98.9725,248747,1098620
09/14/2010,98.9725,98.9925,98.9725,98.9875,179780,1073595
09/15/2010,98.9875,98.9925,98.9875,98.9875,143906,1076190
09/16/2010,98.9975,98.9975,98.9925,98.9925,131255,1068723
09/17/2010,98.9725,98.9825,98.9725,98.9775,249234,1079506
09/20/2010,98.9825,98.9925,98.9825,98.9925,123991,1099726
09/21/2010,99.0075,99.0225,99.0025,99.0225,237269,1081843
09/22/2010,99.0225,99.0225,99.0225,99.0225,139415,1106478
09/23/2010,99.0075,99.0175,99.0075,99.0175,211943,1120047
09/24/2010,99.0025,99.0125,99.0025,99.0125,113383,1127600
09/27/2010,99.0225,99.0225,99.0175,99.0175,72668,1133792
09/28/2010,99.0175,99.0175,99.0175,99.0175,140066,1130211
09/29/2010,99.0275,99.0275,99.0275,99.0275,163094,1139604
09/30/2010,99.0325,99.0325,99.0275,99.0275,133184,1132687
10/01/2010,99.0225,99.0225,99.0175,99.0175,160365,1121899
10/04/2010,99.0275,99.0275,99.0225,99.0225,70359,1112804
10/05/2010,99.0325,99.0375,99.0325,99.0375,101812,1112481
10/06/2010,99.0575,99.0575,99.0525,99.0525,164318,1105485
10/07/2010,99.0625,99.0625,99.0575,99.0575,177071,1074954
10/08/2010,99.0625,99.0625,99.0625,99.0625,138632,1062641
10/12/2010,99.0725,99.0725,99.0625,99.0625,104079,1057757
10/13/2010,99.0625,99.0675,99.0625,99.0625,105832,1039048
10/14/2010,99.0675,99.0675,99.0375,99.0425,305523,1046644
10/15/2010,99.0475,99.0525,99.0375,99.0375,217994,978187
10/18/2010,99.0225,99.0225,99.0125,99.0225,306818,1082965
10/19/2010,99.0425,99.0425,99.0175,99.0175,273492,1079460
10/20/2010,99.0275,99.0425,99.0275,99.0325,212233,1045253
10/21/2010,99.0475,99.0475,99.0425,99.0425,144784,1052924
10/22/2010,99.0475,99.0525,99.0475,99.0475,99866,1033827
10/25/2010,99.0575,99.0575,99.0525,99.0525,96878,1029889
10/26/2010,99.0575,99.0575,99.0475,99.0475,224352,1016825
10/27/2010,99.0475,99.0475,99.0425,99.0475,151878,1013226
10/28/2010,99.0525,99.0575,99.0525,99.0575,124940,1001925
10/29/2010,99.0525,99.0675,99.0525,99.0625,96794,1007813
11/01/2010,99.0675,99.0675,99.0575,99.0625,153844,992752
11/02/2010,99.0675,99.0675,99.0625,99.0675,89816,989615
11/03/2010,99.0725,99.0775,99.0725,99.0725,133796,985650
11/04/2010,99.0775,99.0825,99.0725,99.0725,149117,991447
11/05/2010,99.0725,99.0725,99.0575,99.0575,149117,990867
11/08/2010,99.0575,99.0575,99.0475,99.0475,292327,990832
11/09/2010,99.0525,99.0575,99.0475,99.0475,216773,1004436
11/10/2010,99.0575,99.0575,99.0425,99.0475,316238,1004246
11/12/2010,99.0475,99.0525,99.0475,99.0525,282818,965510
11/15/2010,99.0575,99.0675,99.05,99.065,267216,1026312
11/16/2010,99.07,99.0725,99.0625,99.0625,231867,1005533
11/17/2010,99.0675,99.07,99.0675,99.07,141554,1016396
11/18/2010,99.07,99.075,99.07,99.075,140549,998530
11/19/2010,99.075,99.075,99.075,99.075,144841,1151253
11/22/2010,99.065,99.065,99.05,99.065,195889,1153135
11/23/2010,99.045,99.05,99.045,99.045,311642,1158140
11/24/2010,98.96,98.975,98.955,98.965,676081,1165001
11/26/2010,98.91,98.925,98.905,98.925,437202,1189814
11/29/2010,98.965,98.965,98.93,98.93,376145,1198828
11/30/2010,98.885,98.915,98.885,98.895,576928,1166403
12/01/2010,98.91,98.94,98.895,98.935,520350,1175442
12/02/2010,98.95,98.98,98.94,98.975,397001,1175952
12/03/2010,98.99,99.03,98.99,99.025,336388,1153864
12/06/2010,99.03,99.035,99.025,99.035,232671,1134451
12/07/2010,99.055,99.055,99.03,99.03,322344,1149123
12/08/2010,99.025,99.025,99.005,99.015,319840,1140328
12/09/2010,99.04,99.045,99.04,99.045,290255,1174728
12/10/2010,99.045,99.045,99.035,99.035,225452,1159530
12/13/2010,99.035,99.055,99.035,99.055,175072,1164773
12/14/2010,99.055,99.055,99.05,99.055,202417,1157724
12/15/2010,99.035,99.035,98.98,99,315007,1156398
12/16/2010,99.025,99.04,99.005,99.04,335279,1131962
12/17/2010,99.045,99.055,99.045,99.05,175896,1134565
12/20/2010,99.05,99.05,99.05,99.05,96434,1131462
12/21/2010,99.06,99.06,99.055,99.06,91796,1127898
12/22/2010,99.07,99.07,99.06,99.06,80604,1140120
12/23/2010,99.055,99.06,99.055,99.06,88557,1147587
12/27/2010,99.06,99.06,99.06,99.06,49127,1144511
12/28/2010,99.065,99.065,99.065,99.065,59295,1139082
12/29/2010,99.07,99.09,99.07,99.085,108148,1149919
12/30/2010,99.09,99.095,99.09,99.095,106325,1144425
12/31/2010,99.105,99.105,99.105,99.105,54158,1148641
01/03/2011,99.11,99.11,99.105,99.105,97201,1162096
01/04/2011,99.105,99.115,99.105,99.105,168963,1164596
01/05/2011,99.1,99.1,99.095,99.1,210886,1147008
01/06/2011,99.105,99.105,99.075,99.075,317244,1178522
01/07/2011,99.07,99.09,99.07,99.07,300537,1170103
01/10/2011,99.07,99.075,99.07,99.075,153488,1162425
01/11/2011,99.09,99.095,99.085,99.085,180956,1149684
01/12/2011,99.1,99.105,99.1,99.105,180955,1149973
01/13/2011,99.115,99.115,99.115,99.115,199225,1183975
01/14/2011,99.11,99.12,99.11,99.115,146443,1157592
01/18/2011,99.12,99.12,99.115,99.12,174287,1182033
01/19/2011,99.12,99.12,99.115,99.12,140906,1215657
01/20/2011,99.125,99.125,99.12,99.12,160160,1209860
01/21/2011,99.125,99.125,99.12,99.125,85231,1213972
01/24/2011,99.125,99.13,99.125,99.125,72786,1215114
01/25/2011,99.125,99.13,99.125,99.125,284827,1188069
01/26/2011,99.12,99.125,99.12,99.125,123410,1164616
01/27/2011,99.13,99.13,99.13,99.13,213087,1210445
01/28/2011,99.13,99.13,99.125,99.125,207550,1188368
01/31/2011,99.12,99.125,99.12,99.125,162864,1166443
02/01/2011,99.125,99.125,99.125,99.125,150562,1158244
02/02/2011,99.13,99.13,99.13,99.13,177283,1143019
02/03/2011,99.13,99.135,99.125,99.13,149409,1132098
02/04/2011,99.135,99.135,99.13,99.135,156205,1120849
02/07/2011,99.135,99.135,99.13,99.135,100838,1111343
02/08/2011,99.135,99.135,99.13,99.135,186252,1130239
02/09/2011,99.14,99.14,99.14,99.14,180040,1128556
02/10/2011,99.14,99.14,99.135,99.14,95724,1121442
02/11/2011,99.135,99.14,99.135,99.14,112228,1123881
02/14/2011,99.14,99.14,99.1375,99.14,91461,1095433
02/15/2011,99.1375,99.14,99.1375,99.14,126063,1080575
02/16/2011,99.14,99.14,99.14,99.14,159996,1055047
02/17/2011,99.145,99.145,99.145,99.145,175195,1050727
02/18/2011,99.145,99.145,99.135,99.1375,250290,1203691
02/22/2011,99.1275,99.1425,99.1275,99.1425,255368,1192290
02/23/2011,99.1425,99.1525,99.1425,99.1475,243462,1203113
02/24/2011,99.1475,99.1575,99.1475,99.1575,123124,1200577
02/25/2011,99.1575,99.1675,99.1575,99.1625,112188,1207330
02/28/2011,99.1675,99.1775,99.1625,99.1725,152031,1205092
03/01/2011,99.1775,99.1825,99.1725,99.1825,207460,1202588
03/02/2011,99.1725,99.1725,99.1675,99.1675,236922,1184801
03/03/2011,99.1625,99.1625,99.1525,99.1575,213034,1179157
03/04/2011,99.1575,99.1775,99.1575,99.1775,325743,1197340
03/07/2011,99.1775,99.1775,99.1775,99.1775,120520,1200708
03/08/2011,99.1725,99.1775,99.1725,99.1725,144969,1198976
03/09/2011,99.1725,99.1725,99.1725,99.1725,131124,1214687
03/10/2011,99.1725,99.1725,99.1725,99.1725,225160,1227742
03/11/2011,99.1775,99.1775,99.1725,99.1775,265415,1219066
03/14/2011,99.1875,99.1875,99.1775,99.1775,212281,1226789
03/15/2011,99.1725,99.1725,99.1625,99.1675,412767,1206751
03/16/2011,99.1625,99.1625,99.1425,99.1475,391090,1171445
03/17/2011,99.1625,99.1625,99.1575,99.1575,235945,1161675
03/18/2011,99.1625,99.1725,99.1625,99.1675,131535,1160904
03/21/2011,99.1625,99.1625,99.1625,99.1625,135500,1163085
03/22/2011,99.1675,99.1675,99.1575,99.1575,150689,1158650
03/23/2011,99.1625,99.1625,99.1525,99.1575,189505,1133899
03/24/2011,99.1525,99.1625,99.1475,99.1575,140145,1108023
03/25/2011,99.1575,99.1575,99.1575,99.1575,187154,1108662
03/28/2011,99.1475,99.1525,99.1475,99.1525,141252,1087340
03/29/2011,99.1525,99.1525,99.1525,99.1525,156433,1066555
03/30/2011,99.1725,99.1725,99.1675,99.1675,171414,1057243
03/31/2011,99.1825,99.1825,99.1775,99.1775,386293,1048563
04/01/2011,99.1725,99.1975,99.1725,99.1925,355283,1046303
04/04/2011,99.2075,99.2175,99.2075,99.2175,249874,1066229
04/05/2011,99.2125,99.2175,99.2125,99.2125,290679,1066017
04/06/2011,99.2175,99.2225,99.2175,99.2175,150066,1060936
04/07/2011,99.2275,99.2325,99.2275,99.2325,164334,1072306
04/08/2011,99.2375,99.2425,99.2375,99.2425,162682,1086865
04/11/2011,99.2425,99.2425,99.2425,99.2425,119781,1080397
04/12/2011,99.2425,99.2475,99.2425,99.2425,184205,1039237
04/13/2011,99.2525,99.2525,99.2475,99.2475,180390,1044204
04/14/2011,99.2425,99.2425,99.2425,99.2425,204504,1038214
04/15/2011,99.2425,99.2475,99.2425,99.2475,129188,1052531
04/18/2011,99.2175,99.2375,99.2175,99.2375,251990,1039286
04/19/2011,99.2325,99.2325,99.2325,99.2325,136696,1027198
04/20/2011,99.2275,99.2375,99.2275,99.2375,117289,1028424
04/21/2011,99.2375,99.2375,99.2325,99.2375,58633,1024798
04/25/2011,99.2325,99.2325,99.2275,99.2325,67939,1022585
04/26/2011,99.2375,99.2375,99.2275,99.2325,163190,1033724
04/27/2011,99.2325,99.2325,99.2325,99.2325,175593,1040155
04/28/2011,99.2425,99.2425,99.2425,99.2425,127659,1033593
04/29/2011,99.2425,99.2425,99.2425,99.2425,64795,1034747
05/02/2011,99.2475,99.2475,99.2425,99.2425,83121,1044581
05/03/2011,99.2525,99.2525,99.2525,99.2525,87710,1040642
05/04/2011,99.2575,99.2575,99.2575,99.2575,171527,1013941
05/05/2011,99.2675,99.2725,99.2675,99.2675,160918,1009488
05/06/2011,99.2625,99.2725,99.2525,99.2525,262616,998719
05/09/2011,99.2575,99.2625,99.2575,99.2575,155851,955367
05/10/2011,99.2625,99.2675,99.2625,99.2675,114127,956268
05/11/2011,99.2725,99.2725,99.2725,99.2725,125004,947715
05/12/2011,99.2725,99.2725,99.2725,99.2725,132714,942665
05/13/2011,99.2725,99.2725,99.2725,99.2725,144221,926329
05/16/2011,99.2675,99.2725,99.2675,99.2725,97258,925870
05/17/2011,99.2725,99.2725,99.2725,99.2725,107973,929700
05/18/2011,99.2625,99.2725,99.2625,99.2625,220622,917253
05/19/2011,99.265,99.2675,99.265,99.2675,280623,919168
05/20/2011,99.2675,99.2675,99.265,99.265,131855,915822
05/23/2011,99.245,99.245,99.24,99.245,259650,1315280
05/24/2011,99.24,99.245,99.24,99.245,161306,1305347
05/25/2011,99.24,99.24,99.24,99.24,206150,1320548
05/26/2011,99.24,99.245,99.24,99.245,231757,1306503
05/27/2011,99.255,99.255,99.255,99.255,163035,1289603
05/31/2011,99.255,99.265,99.255,99.26,203213,1251048
06/01/2011,99.26,99.265,99.26,99.265,218836,1223564
06/02/2011,99.255,99.265,99.255,99.255,218246,1193136
06/03/2011,99.26,99.265,99.25,99.255,218130,1193067
06/06/2011,99.255,99.255,99.255,99.255,150722,1178839
06/07/2011,99.255,99.26,99.255,99.255,253214,1204960
06/08/2011,99.27,99.27,99.26,99.26,294286,1212507
06/09/2011,99.26,99.26,99.255,99.255,226231,1189931
06/10/2011,99.26,99.265,99.26,99.265,176748,1213874
06/13/2011,99.265,99.265,99.26,99.265,207513,1243611
06/14/2011,99.265,99.265,99.26,99.26,241735,1215832
06/15/2011,99.255,99.255,99.205,99.205,696523,1262969
06/16/2011,99.15,99.185,99.15,99.16,759856,1246815
06/17/2011,99.195,99.195,99.195,99.195,412632,1208766
06/20/2011,99.215,99.215,99.19,99.19,321971,1234923
06/21/2011,99.215,99.215,99.21,99.215,301712,1249378
06/22/2011,99.225,99.23,99.22,99.22,250695,1250767
06/23/2011,99.185,99.195,99.18,99.195,506079,1294605
06/24/2011,99.17,99.17,99.155,99.155,365478,1303116
06/27/2011,99.155,99.175,99.155,99.175,394318,1310656
06/28/2011,99.18,99.19,99.18,99.19,359550,1303741
06/29/2011,99.21,99.23,99.21,99.225,373930,1251884
06/30/2011,99.235,99.25,99.235,99.245,266285,1211927
07/01/2011,99.245,99.25,99.245,99.25,124298,1203789
07/05/2011,99.25,99.25,99.23,99.23,238749,1209854
07/06/2011,99.225,99.225,99.22,99.22,279497,1204790
07/07/2011,99.23,99.235,99.23,99.235,158785,1209194
07/08/2011,99.22,99.23,99.22,99.23,207448,1213277
07/11/2011,99.18,99.18,99.175,99.18,492958,1241507
07/12/2011,99.18,99.18,99.175,99.18,578408,1202708
07/13/2011,99.185,99.2,99.185,99.195,323071,1222862
07/14/2011,99.2,99.2,99.195,99.195,301080,1199675
07/15/2011,99.175,99.195,99.175,99.175,321201,1223829
07/18/2011,99.16,99.175,99.16,99.175,264228,1190651
07/19/2011,99.185,99.185,99.18,99.18,206296,1180848
07/20/2011,99.205,99.215,99.205,99.21,244482,1177921
07/21/2011,99.235,99.235,99.23,99.23,227804,1166315
07/22/2011,99.245,99.245,99.235,99.245,202199,1155469
07/25/2011,99.23,99.235,99.23,99.235,127272,1147982
07/26/2011,99.24,99.245,99.24,99.245,158954,1152681
07/27/2011,99.23,99.23,99.22,99.22,297636,1178412
07/28/2011,99.21,99.22,99.21,99.22,181893,1190201
07/29/2011,99.21,99.215,99.205,99.215,266547,1193343
08/01/2011,99.225,99.23,99.225,99.225,250559,1195309
08/02/2011,99.19,99.19,99.18,99.18,399585,1196265
08/03/2011,99.19,99.2,99.19,99.2,326709,1194923
08/04/2011,99.23,99.255,99.23,99.255,529331,1173955
08/05/2011,99.24,99.245,99.235,99.245,352801,1164443
08/08/2011,99.23,99.24,99.185,99.185,431378,1142132
08/09/2011,99.205,99.215,99.205,99.21,414172,1125197
08/10/2011,99.25,99.25,99.2,99.205,479790,1165849
08/11/2011,99.155,99.18,99.155,99.18,468871,1189748
08/12/2011,99.165,99.165,99.15,99.16,198140,1193227
08/15/2011,99.1875,99.1925,99.185,99.1925,180040,1190529
08/16/2011,99.2075,99.2225,99.2075,99.215,263383,1146252
08/17/2011,99.2125,99.2175,99.2125,99.215,165529,1134851
08/18/2011,99.2,99.2,99.195,99.195,241051,1128821
08/19/2011,99.19,99.19,99.1825,99.1825,209284,1130809
08/22/2011,99.1575,99.1575,99.1475,99.1475,278688,1050195
08/23/2011,99.1125,99.1175,99.1075,99.1075,369681,1050081
08/24/2011,99.1525,99.1775,99.1475,99.1775,423827,1062898
08/25/2011,99.1975,99.1975,99.1775,99.1775,386546,1058862
08/26/2011,99.2025,99.2075,99.2025,99.2025,267765,1064283
08/29/2011,99.2175,99.2175,99.2125,99.2125,91371,1061958
08/30/2011,99.2175,99.2225,99.2175,99.2225,178736,1071989
08/31/2011,99.2375,99.2375,99.2225,99.2275,276589,1050315
09/01/2011,99.2125,99.2175,99.2125,99.2175,229939,1053314
09/02/2011,99.1875,99.1925,99.1675,99.1775,350558,1100511
09/06/2011,99.1575,99.1775,99.1575,99.1775,421185,1064792
09/07/2011,99.2025,99.2025,99.1975,99.1975,251427,1053696
09/08/2011,99.2275,99.2275,99.2175,99.2225,197900,1063743
09/09/2011,99.1725,99.1875,99.1625,99.1675,397404,1058437
09/12/2011,99.1425,99.1575,99.1425,99.1575,303445,1072242
09/13/2011,99.1525,99.1675,99.1525,99.1575,318659,1079701
09/14/2011,99.1625,99.1625,99.1575,99.1625,256531,1075619
09/15/2011,99.2375,99.2525,99.1975,99.2525,605542,1075434
09/16/2011,99.2375,99.2425,99.2275,99.2425,285915,1104437
09/19/2011,99.2425,99.2525,99.2425,99.2525,255151,1093797
09/20/2011,99.2625,99.2775,99.2625,99.2725,330721,1081561
09/21/2011,99.2775,99.2975,99.2375,99.2375,470510,1085425
09/22/2011,99.2075,99.2125,99.2075,99.2125,381089,1089561
09/23/2011,99.2175,99.2325,99.2175,99.2325,216670,1083342
09/26/2011,99.2475,99.2475,99.2475,99.2475,179226,1078994
09/27/2011,99.2525,99.2525,99.2375,99.2375,114955,1076545
09/28/2011,99.2275,99.2275,99.2175,99.2225,162298,1077221
09/29/2011,99.2175,99.2175,99.2125,99.2125,129117,1088739
09/30/2011,99.2075,99.2075,99.2025,99.2025,166324,1098604
10/03/2011,99.1825,99.1825,99.1725,99.1725,213201,1088865
10/04/2011,99.1325,99.1675,99.1325,99.1475,367893,1072915
10/05/2011,99.1575,99.1675,99.1575,99.1675,193088,1076580
10/06/2011,99.1925,99.1925,99.1825,99.1825,273585,1051153
10/07/2011,99.1825,99.1825,99.1475,99.1525,183344,1029277
10/10/2011,99.1775,99.1775,99.1775,99.1775,46750,1026574
10/11/2011,99.1775,99.1825,99.1725,99.1825,145385,1039274
10/12/2011,99.1925,99.1975,99.1875,99.1975,188641,1028859
10/13/2011,99.1825,99.1875,99.1775,99.1875,199613,1046151
10/14/2011,99.1975,99.1975,99.1975,99.1975,119446,1052658
10/17/2011,99.1975,99.1975,99.1975,99.1975,113167,1021873
10/18/2011,99.1875,99.1975,99.1875,99.1975,167590,1023992
10/19/2011,99.2125,99.2125,99.2025,99.2025,139132,1018030
10/20/2011,99.1925,99.1975,99.1875,99.1975,138575,1017238
10/21/2011,99.1975,99.1975,99.1925,99.1925,109141,1023757
10/24/2011,99.1975,99.2025,99.1975,99.2025,78905,1029350
10/25/2011,99.2025,99.2025,99.1975,99.1975,118723,1020911
10/26/2011,99.1925,99.1925,99.1875,99.1875,138938,1022212
10/27/2011,99.2175,99.2275,99.2175,99.2275,210664,1021074
10/28/2011,99.2275,99.2325,99.2275,99.2325,160971,1019103
10/31/2011,99.2475,99.2475,99.2275,99.2275,224882,1017616
11/01/2011,99.1875,99.2175,99.1875,99.2175,249936,1026554
11/02/2011,99.2175,99.2225,99.2125,99.2125,155785,1020622
11/03/2011,99.2175,99.2175,99.2025,99.2075,199356,1031426
11/04/2011,99.2125,99.2125,99.2025,99.2075,168798,1019082
11/07/2011,99.2025,99.2025,99.1975,99.2025,131665,1019630
11/08/2011,99.1975,99.2025,99.1925,99.1975,167648,1006617
11/09/2011,99.1675,99.1675,99.1575,99.1575,263822,1012778
11/10/2011,99.1575,99.1575,99.1525,99.1525,324360,1022176
11/11/2011,99.1525,99.1525,99.1525,99.1525,84705,1045866
11/14/2011,99.1575,99.1575,99.145,99.145,193816,1063935
11/15/2011,99.1275,99.135,99.1275,99.135,208517,1066933
11/16/2011,99.1125,99.115,99.09,99.09,354511,1085748
11/17/2011,99.05,99.0525,99.04,99.04,436533,1083013
11/18/2011,99.0525,99.0725,99.0525,99.0725,263628,1067264
11/21/2011,99.065,99.065,99.055,99.0575,134199,1072830
11/22/2011,99.0825,99.1025,99.0825,99.0875,251816,972184
11/23/2011,99.0575,99.0625,99.0575,99.0625,189423,977024
11/25/2011,99.0375,99.0625,99.0375,99.0625,153330,976325
11/28/2011,99.0875,99.0875,99.0875,99.0875,168635,982805
11/29/2011,99.1225,99.1225,99.1225,99.1225,293154,983799
11/30/2011,99.2475,99.2825,99.2475,99.2825,591545,966821
12/01/2011,99.3075,99.3075,99.2925,99.2925,462306,927530
12/02/2011,99.2625,99.2625,99.2525,99.2525,321049,917962
12/05/2011,99.2725,99.2725,99.2675,99.2675,161875,913889
12/06/2011,99.2525,99.2525,99.2475,99.2525,171973,908126
12/07/2011,99.2675,99.2675,99.2625,99.2625,236703,906333
12/08/2011,99.2675,99.2725,99.2675,99.2725,216232,912511
12/09/2011,99.2625,99.2725,99.2625,99.2725,148300,918000
12/12/2011,99.2525,99.2525,99.2525,99.2525,146265,926011
12/13/2011,99.2375,99.2375,99.2375,99.2375,184855,930238
12/14/2011,99.1875,99.1875,99.1775,99.1775,341798,960636
12/15/2011,99.2025,99.2025,99.2025,99.2025,256171,958568
12/16/2011,99.2225,99.2225,99.2075,99.2125,251051,953904
12/19/2011,99.2175,99.2175,99.2075,99.2075,172283,950517
12/20/2011,99.2225,99.2225,99.2125,99.2125,114375,953254
12/21/2011,99.2125,99.2175,99.2125,99.2175,152472,955161
12/22/2011,99.2175,99.2175,99.2125,99.2125,97344,947222
12/23/2011,99.2025,99.2025,99.1925,99.1925,77817,936049
12/27/2011,99.1975,99.2025,99.1975,99.2025,31085,934550
12/28/2011,99.2025,99.2025,99.2025,99.2025,83001,945091
12/29/2011,99.2175,99.2175,99.2125,99.2175,89690,954940
12/30/2011,99.2425,99.2425,99.2375,99.2375,95956,957851
01/03/2012,99.2425,99.2425,99.2375,99.2375,111273,961637
01/04/2012,99.2475,99.2525,99.2475,99.2525,167263,962382
01/05/2012,99.2475,99.2575,99.2475,99.2575,164446,953908
01/06/2012,99.2875,99.2975,99.2875,99.2875,280184,942652
01/09/2012,99.3175,99.3225,99.3175,99.3225,206264,938079
01/10/2012,99.3125,99.3275,99.3125,99.3275,189046,948149
01/11/2012,99.3575,99.3625,99.3575,99.3575,313724,955001
01/12/2012,99.3925,99.4025,99.3925,99.3975,362376,965671
01/13/2012,99.4125,99.4175,99.3775,99.4025,501842,941541
01/17/2012,99.4125,99.4125,99.4025,99.4075,288296,955413
01/18/2012,99.3825,99.3825,99.3775,99.3775,244846,971182
01/19/2012,99.3675,99.3775,99.3675,99.3775,189862,988366
01/20/2012,99.3825,99.3825,99.3725,99.3775,205000,970322
01/23/2012,99.3875,99.3875,99.3775,99.3775,159846,988682
01/24/2012,99.3825,99.3825,99.3725,99.3825,171656,968946
01/25/2012,99.3825,99.3875,99.3825,99.3875,241362,971942
01/26/2012,99.4175,99.4175,99.4125,99.4125,210500,980153
01/27/2012,99.4025,99.4075,99.4025,99.4075,138227,976508
01/30/2012,99.4075,99.4125,99.4025,99.4075,184504,947646
01/31/2012,99.4275,99.4325,99.4275,99.4275,234244,944502
02/01/2012,99.4575,99.4575,99.4525,99.4525,219223,955284
02/02/2012,99.4675,99.4675,99.4625,99.4625,167789,945064
02/03/2012,99.4525,99.4525,99.4525,99.4525,185385,933350
02/06/2012,99.4425,99.4525,99.4425,99.4425,131853,905809
02/07/2012,99.4375,99.4375,99.4325,99.4375,151868,903619
02/08/2012,99.4425,99.4425,99.4375,99.4375,157981,920433
02/09/2012,99.4425,99.4425,99.4425,99.4425,151545,926177
02/10/2012,99.4375,99.4375,99.4375,99.4375,229527,881791
02/13/2012,99.4325,99.4325,99.4325,99.4325,194345,862626
02/14/2012,99.435,99.435,99.4275,99.43,158662,859884
02/15/2012,99.43,99.43,99.43,99.43,140706,857471
02/16/2012,99.415,99.415,99.415,99.415,254583,880987
02/17/2012,99.4025,99.4125,99.4025,99.4125,177971,878591
02/21/2012,99.4125,99.4125,99.4125,99.4125,132297,873023
02/22/2012,99.4125,99.4125,99.4075,99.4075,121217,1144349
02/23/2012,99.4025,99.4025,99.3925,99.3925,135313,1142380
02/24/2012,99.3825,99.3825,99.3825,99.3825,141166,1134062
02/27/2012,99.4075,99.4075,99.4075,99.4075,150401,1117730
02/28/2012,99.4275,99.4325,99.4275,99.4325,187224,1108096
02/29/2012,99.4575,99.4575,99.4575,99.4575,249119,1107776
03/01/2012,99.4725,99.4725,99.4725,99.4725,223484,1093262
03/02/2012,99.4975,99.4975,99.4925,99.4925,186574,1095327
03/05/2012,99.4775,99.4775,99.4625,99.4625,189315,1089148
03/06/2012,99.4525,99.4525,99.4525,99.4525,190712,1084145
03/07/2012,99.4525,99.4525,99.4525,99.4525,118446,1074107
03/08/2012,99.4625,99.4625,99.4575,99.4625,165633,1093148
03/09/2012,99.4525,99.4525,99.4425,99.4475,149495,1095688
03/12/2012,99.4425,99.4475,99.4425,99.4475,106572,1089688
03/13/2012,99.4225,99.4275,99.4225,99.4275,236135,1069344
03/14/2012,99.4275,99.4325,99.4275,99.4325,284847,1078553
03/15/2012,99.4375,99.4425,99.4375,99.4375,195102,1078328
03/16/2012,99.4425,99.4525,99.4425,99.4475,194280,1084707
03/19/2012,99.4475,99.4475,99.4425,99.4425,192958,1083626
03/20/2012,99.4275,99.4275,99.4175,99.4175,267983,1082690
03/21/2012,99.4175,99.4175,99.4175,99.4175,149393,1066654
03/22/2012,99.4125,99.4175,99.4125,99.4175,125492,1065600
03/23/2012,99.4275,99.4325,99.4275,99.4325,95765,1067547
03/26/2012,99.4325,99.4475,99.4325,99.4475,129673,1068598
03/27/2012,99.4625,99.4625,99.4625,99.4625,150789,1072482
03/28/2012,99.4575,99.4575,99.4575,99.4575,90641,1068907
03/29/2012,99.4425,99.4425,99.4375,99.4425,157583,1062318
03/30/2012,99.4375,99.4375,99.4375,99.4375,107136,1068871
04/02/2012,99.4375,99.4375,99.4375,99.4375,67028,1071061
04/03/2012,99.4175,99.4175,99.4175,99.4175,160940,1076716
04/04/2012,99.4075,99.4125,99.4075,99.4125,208761,1071055
04/05/2012,99.4025,99.4025,99.3975,99.4025,166780,1064978
04/06/2012,99.3925,99.3975,99.3925,99.3975,65348,1071232
04/09/2012,99.3975,99.3975,99.3975,99.3975,79967,1065225
04/10/2012,99.3975,99.3975,99.3925,99.3925,222659,1044334
04/11/2012,99.4125,99.4125,99.4125,99.4125,164060,1037327
04/12/2012,99.4325,99.4325,99.4275,99.4275,263183,1014720
04/13/2012,99.4275,99.4275,99.4225,99.4275,168812,1019943
04/16/2012,99.4175,99.4275,99.4175,99.4275,126021,1015235
04/17/2012,99.4325,99.4325,99.4325,99.4325,132104,1012449
04/18/2012,99.4275,99.4325,99.4275,99.4325,83566,1003173
04/19/2012,99.4225,99.4225,99.4225,99.4225,70288,995023
04/20/2012,99.4225,99.4225,99.4225,99.4225,86539,991424
04/23/2012,99.4175,99.4175,99.4175,99.4175,118047,1004476
04/24/2012,99.4225,99.4225,99.4225,99.4225,109319,1008453
04/25/2012,99.4325,99.4325,99.4325,99.4325,157313,997418
04/26/2012,99.4325,99.4325,99.4325,99.4325,92759,989415
04/27/2012,99.4225,99.4325,99.4225,99.4325,83764,995696
04/30/2012,99.4275,99.4325,99.4275,99.4325,60534,980345
05/01/2012,99.4325,99.4375,99.4325,99.4325,86887,984926
05/02/2012,99.4325,99.4325,99.4325,99.4325,87592,976275
05/03/2012,99.4325,99.4325,99.4325,99.4325,49939,979110
05/04/2012,99.4325,99.4325,99.4325,99.4325,85154,980393
05/07/2012,99.4275,99.4325,99.4275,99.4325,90749,967668
05/08/2012,99.4225,99.4275,99.4125,99.4225,240266,957543
05/09/2012,99.4025,99.4075,99.4025,99.4075,369227,984992
05/10/2012,99.4125,99.4125,99.4125,99.4125,167289,964707
05/11/2012,99.4075,99.4075,99.4075,99.4075,195391,966148
05/14/2012,99.4075,99.4075,99.4025,99.4025,285756,960070
05/15/2012,99.4025,99.4025,99.4025,99.4025,210702,956522
05/16/2012,99.41,99.41,99.41,99.41,307737,962018
05/17/2012,99.4075,99.41,99.4075,99.41,130898,950733
05/18/2012,99.4075,99.41,99.4075,99.4075,116185,961312
05/21/2012,99.42,99.42,99.42,99.42,110546,968431
05/22/2012,99.435,99.435,99.43,99.43,216714,927132
05/23/2012,99.42,99.42,99.405,99.41,296587,940569
05/24/2012,99.43,99.44,99.42,99.42,247462,924193
05/25/2012,99.43,99.43,99.425,99.425,118623,919854
05/29/2012,99.435,99.435,99.435,99.435,147317,937730
05/30/2012,99.435,99.435,99.43,99.435,260538,927236
05/31/2012,99.435,99.435,99.43,99.435,240991,914643
06/01/2012,99.4,99.42,99.4,99.415,303164,923284
06/04/2012,99.42,99.42,99.42,99.42,104477,910775
06/05/2012,99.43,99.43,99.43,99.43,93017,909274
06/06/2012,99.455,99.455,99.455,99.455,249743,914734
06/07/2012,99.47,99.47,99.47,99.47,237602,906504
06/08/2012,99.46,99.46,99.46,99.46,137618,904792
06/11/2012,99.46,99.46,99.46,99.46,204227,894151
06/12/2012,99.455,99.46,99.455,99.46,201570,896547
06/13/2012,99.46,99.46,99.455,99.46,158290,912643
06/14/2012,99.46,99.46,99.46,99.46,294177,916916
06/15/2012,99.49,99.505,99.49,99.5,314070,930503
06/18/2012,99.505,99.505,99.495,99.505,270143,931979
06/19/2012,99.515,99.515,99.515,99.515,254939,965010
06/20/2012,99.53,99.535,99.525,99.525,337081,941000
06/21/2012,99.51,99.51,99.51,99.51,184109,947478
06/22/2012,99.525,99.535,99.525,99.535,275107,968750
06/25/2012,99.555,99.56,99.55,99.55,286027,962158
06/26/2012,99.54,99.54,99.54,99.54,158992,961064
06/27/2012,99.535,99.535,99.535,99.535,155375,939302
06/28/2012,99.525,99.525,99.51,99.51,209572,956110
06/29/2012,99.515,99.515,99.51,99.51,166137,964240
07/02/2012,99.505,99.51,99.505,99.51,118600,965343
07/03/2012,99.515,99.515,99.515,99.515,103504,964730
07/05/2012,99.53,99.53,99.53,99.53,214203,957848
07/06/2012,99.55,99.55,99.545,99.545,107111,955534
07/09/2012,99.54,99.545,99.54,99.545,144641,945677
07/10/2012,99.545,99.545,99.545,99.545,83304,943058
07/11/2012,99.57,99.575,99.57,99.575,287486,973259
07/12/2012,99.59,99.59,99.585,99.585,202495,969362
07/13/2012,99.57,99.58,99.57,99.58,178358,982831
07/16/2012,99.585,99.585,99.585,99.585,249990,973185
07/17/2012,99.59,99.59,99.58,99.58,187368,971864
07/18/2012,99.585,99.585,99.58,99.58,120420,968585
07/19/2012,99.595,99.595,99.595,99.595,164792,957648
07/20/2012,99.585,99.59,99.585,99.59,97859,953210
07/23/2012,99.585,99.585,99.585,99.585,122313,951098
07/24/2012,99.59,99.59,99.585,99.585,132349,934433
07/25/2012,99.59,99.59,99.59,99.59,114467,939050
07/26/2012,99.595,99.595,99.59,99.595,117039,927682
07/27/2012,99.595,99.595,99.595,99.595,135281,924150
07/30/2012,99.61,99.61,99.61,99.61,134429,920380
07/31/2012,99.615,99.615,99.605,99.605,160334,918328
08/01/2012,99.605,99.605,99.605,99.605,198376,891192
08/02/2012,99.595,99.595,99.595,99.595,157521,867833
08/03/2012,99.595,99.595,99.595,99.595,112275,871949
08/06/2012,99.595,99.595,99.595,99.595,66379,858814
08/07/2012,99.595,99.595,99.595,99.595,115748,854117
08/08/2012,99.59,99.59,99.59,99.59,83727,852192
08/09/2012,99.58,99.585,99.58,99.585,109190,857903
08/10/2012,99.585,99.585,99.585,99.585,130711,830829
08/13/2012,99.585,99.585,99.585,99.585,94941,819667
08/14/2012,99.58,99.585,99.58,99.58,114815,821181
08/15/2012,99.5775,99.58,99.5775,99.5775,100991,822990
08/16/2012,99.5725,99.575,99.5725,99.575,132369,809865
08/17/2012,99.575,99.575,99.575,99.575,61961,811612
08/20/2012,99.575,99.575,99.575,99.575,49071,816169
08/21/2012,99.5675,99.5725,99.5675,99.5725,75420,808357
08/22/2012,99.5825,99.5825,99.5825,99.5825,180190,891293
08/23/2012,99.6075,99.6075,99.6075,99.6075,218211,898210
08/24/2012,99.6125,99.6175,99.6075,99.6125,119060,902330
08/27/2012,99.6075,99.6175,99.6075,99.6125,63213,899212
08/28/2012,99.6175,99.6175,99.6175,99.6175,67532,896593
08/29/2012,99.6125,99.6175,99.6125,99.6175,123093,916761
08/30/2012,99.6125,99.6175,99.6125,99.6175,113851,918120
08/31/2012,99.6325,99.6375,99.6325,99.6375,210794,929817
09/04/2012,99.6375,99.6375,99.6375,99.6375,151020,938696
09/05/2012,99.6375,99.6375,99.6375,99.6375,107357,936134
09/06/2012,99.6275,99.6275,99.6275,99.6275,113946,926419
09/07/2012,99.6275,99.6275,99.6275,99.6275,215934,905590
09/10/2012,99.6425,99.6425,99.6425,99.6425,114505,911493
09/11/2012,99.6625,99.6625,99.6525,99.6525,145987,904443
09/12/2012,99.6575,99.6575,99.6525,99.6525,202709,928254
09/13/2012,99.6725,99.6725,99.6675,99.6675,239958,920683
09/14/2012,99.6675,99.6675,99.6675,99.6675,171248,934781
09/17/2012,99.6775,99.6775,99.6725,99.6725,139565,944875
09/18/2012,99.6625,99.6625,99.6575,99.6575,176867,953604
09/19/2012,99.6575,99.6575,99.6575,99.6575,100545,961099
09/20/2012,99.6625,99.6625,99.6525,99.6525,119413,975691
09/21/2012,99.6625,99.6675,99.6625,99.6675,118093,995300
09/24/2012,99.6575,99.6625,99.6575,99.6575,119514,1007626
09/25/2012,99.6525,99.6575,99.6525,99.6575,197824,1009712
09/26/2012,99.6375,99.6375,99.6275,99.6375,254266,998319
09/27/2012,99.6475,99.6575,99.6425,99.6525,224225,988880
09/28/2012,99.6675,99.6775,99.6675,99.6725,251648,987782
10/01/2012,99.6775,99.6825,99.6775,99.6775,88946,983744
10/02/2012,99.6725,99.6775,99.6725,99.6725,71801,984049
10/03/2012,99.6775,99.6775,99.6775,99.6775,75550,987453
10/04/2012,99.6775,99.6775,99.6725,99.6775,106449,985265
10/05/2012,99.6675,99.6675,99.6675,99.6675,82917,979245
10/08/2012,99.6575,99.6575,99.6575,99.6575,45107,980809
10/09/2012,99.6725,99.6725,99.6675,99.6675,94486,983989
10/10/2012,99.6775,99.6775,99.6725,99.6725,99354,976328
10/11/2012,99.6775,99.6825,99.6775,99.6775,72702,980762
10/12/2012,99.6925,99.6925,99.6875,99.6875,113483,984133
10/15/2012,99.7025,99.7025,99.6925,99.6925,126647,987284
10/16/2012,99.7125,99.7125,99.7075,99.7075,105459,992144
10/17/2012,99.7075,99.7075,99.7025,99.7075,139531,982143
10/18/2012,99.7025,99.7025,99.7025,99.7025,165394,986957
10/19/2012,99.6925,99.6975,99.6925,99.6975,112408,989783
10/22/2012,99.7025,99.7025,99.6975,99.6975,100805,983570
10/23/2012,99.6925,99.6975,99.6925,99.6925,66709,990111
10/24/2012,99.6925,99.6925,99.6925,99.6925,136766,982731
10/25/2012,99.6925,99.6925,99.6875,99.6875,195879,977125
10/26/2012,99.6825,99.6825,99.6825,99.6825,143739,964299
10/29/2012,99.6725,99.6725,99.6725,99.6725,103641,942609
10/30/2012,99.6725,99.6725,99.6725,99.6725,55944,947690
10/31/2012,99.6775,99.6775,99.6775,99.6775,97202,933071
11/01/2012,99.6825,99.6875,99.6825,99.6825,90624,936061
11/02/2012,99.6825,99.6825,99.6775,99.6825,55998,927636
11/05/2012,99.6875,99.6875,99.6875,99.6875,83634,915512
11/06/2012,99.6825,99.6825,99.6825,99.6825,89869,909064
11/07/2012,99.6875,99.6875,99.6875,99.6875,121789,895407
11/08/2012,99.6875,99.6875,99.6875,99.6875,58062,892369
11/09/2012,99.6825,99.6875,99.6825,99.6875,120067,880500
11/12/2012,99.6875,99.6875,99.6875,99.6875,16374,885118
11/13/2012,99.6825,99.6875,99.6825,99.6875,92497,875341
11/14/2012,99.6825,99.6825,99.6825,99.6825,110773,867215
11/15/2012,99.6725,99.6775,99.6725,99.6775,124942,860941
11/16/2012,99.6625,99.6675,99.6625,99.6675,205480,865194
11/19/2012,99.6725,99.6725,99.67,99.67,98378,869850
11/20/2012,99.675,99.675,99.6725,99.6725,84561,871197
11/21/2012,99.67,99.6725,99.67,99.67,100355,873438
11/23/2012,99.665,99.665,99.665,99.665,57486,737442
11/26/2012,99.665,99.665,99.665,99.665,75767,719434
11/27/2012,99.67,99.67,99.67,99.67,89483,718410
11/28/2012,99.68,99.68,99.675,99.675,111092,708023
11/29/2012,99.68,99.68,99.675,99.675,116120,693515
11/30/2012,99.68,99.68,99.68,99.68,62106,692117
12/03/2012,99.675,99.68,99.675,99.68,53696,684644
12/04/2012,99.685,99.685,99.685,99.685,94858,694107
12/05/2012,99.69,99.69,99.69,99.69,99058,691996
12/06/2012,99.695,99.695,99.69,99.69,43597,695594
12/07/2012,99.7,99.7,99.695,99.7,98251,695679
12/10/2012,99.7,99.7,99.7,99.7,98629,689576
12/11/2012,99.705,99.705,99.705,99.705,98257,695093
12/12/2012,99.71,99.71,99.71,99.71,165112,689456
12/13/2012,99.715,99.715,99.71,99.71,124916,700799
12/14/2012,99.71,99.715,99.71,99.71,84911,701975
12/17/2012,99.715,99.715,99.71,99.71,182795,741318
12/18/2012,99.695,99.71,99.695,99.695,306148,763284
12/19/2012,99.69,99.69,99.685,99.685,165803,775700
12/20/2012,99.69,99.69,99.685,99.685,107678,776846
12/21/2012,99.685,99.685,99.685,99.685,58415,773602
12/24/2012,99.68,99.68,99.68,99.68,43887,776490
12/26/2012,99.68,99.68,99.68,99.68,33204,780395
12/27/2012,99.675,99.68,99.675,99.675,76501,798379
12/28/2012,99.675,99.685,99.675,99.685,86434,811821
12/31/2012,99.7,99.7,99.7,99.7,59148,809796
01/02/2013,99.705,99.705,99.705,99.705,90762,821493
01/03/2013,99.71,99.71,99.705,99.705,104529,818253
01/04/2013,99.705,99.705,99.705,99.705,275,818253
