"Date","Open","High","Low","Close","Volume","OI"
10/03/1988,88.357,88.368,88.257,88.257,138,75
10/04/1988,88.247,88.268,88.247,88.257,31,75
10/05/1988,88.278,88.298,88.268,88.278,123,114
10/06/1988,88.278,88.278,88.247,88.247,219,169
10/07/1988,88.247,88.327,88.247,88.327,234,167
10/10/1988,88.308,88.317,88.308,88.317,5,163
10/11/1988,88.298,88.327,88.287,88.327,12,162
10/12/1988,88.298,88.298,88.287,88.287,64,197
10/13/1988,88.287,88.287,88.278,88.287,71,199
10/14/1988,88.298,88.338,88.298,88.317,109,182
10/17/1988,88.317,88.327,88.308,88.317,77,235
10/18/1988,88.317,88.317,88.287,88.298,88,272
10/19/1988,88.298,88.298,88.268,88.268,25,261
10/20/1988,88.247,88.287,88.238,88.268,128,213
10/21/1988,88.257,88.268,88.257,88.257,43,236
10/24/1988,88.257,88.278,88.257,88.257,96,281
10/25/1988,88.257,88.278,88.257,88.257,28,283
10/26/1988,88.247,88.287,88.247,88.278,65,299
10/27/1988,88.287,88.298,88.287,88.298,38,320
10/28/1988,88.287,88.298,88.287,88.287,117,375
10/31/1988,88.268,88.278,88.268,88.278,49,352
11/01/1988,88.308,88.308,88.278,88.287,21,365
11/02/1988,88.257,88.257,88.257,88.257,52,390
11/03/1988,88.247,88.247,88.228,88.228,56,418
11/04/1988,88.217,88.247,88.198,88.208,107,400
11/07/1988,88.198,88.198,88.168,88.168,74,389
11/08/1988,88.177,88.177,88.147,88.147,41,369
11/09/1988,88.137,88.147,88.128,88.147,64,351
11/10/1988,88.128,88.147,88.128,88.147,131,356
11/11/1988,88.128,88.147,88.128,88.147,14,344
11/14/1988,88.147,88.168,88.147,88.168,25,333
11/15/1988,88.168,88.168,88.098,88.098,108,381
11/16/1988,88.118,88.128,88.107,88.128,21,381
11/17/1988,88.128,88.188,88.128,88.177,105,361
11/18/1988,88.198,88.208,88.198,88.208,44,364
11/21/1988,88.208,88.208,88.208,88.208,0,364
11/22/1988,88.198,88.198,88.198,88.198,40,376
11/23/1988,88.217,88.227,88.207,88.207,55,575
11/25/1988,88.107,88.207,88.107,88.207,69,604
11/28/1988,88.157,88.157,88.107,88.107,40,634
11/29/1988,88.118,88.157,88.097,88.137,169,710
11/30/1988,88.207,88.287,88.197,88.267,101,747
12/01/1988,88.267,88.317,88.227,88.267,80,764
12/02/1988,88.267,88.267,88.157,88.157,121,841
12/05/1988,88.157,88.188,88.157,88.157,33,856
12/06/1988,88.167,88.247,88.167,88.247,43,843
12/07/1988,88.257,88.297,88.257,88.277,14,845
12/08/1988,88.297,88.297,88.297,88.297,35,831
12/09/1988,88.307,88.307,88.307,88.307,45,831
12/12/1988,88.307,88.307,88.287,88.307,175,874
12/13/1988,88.307,88.307,88.287,88.307,121,903
12/14/1988,88.307,88.337,88.287,88.337,110,964
12/15/1988,88.327,88.327,88.307,88.327,50,994
12/16/1988,88.317,88.317,88.257,88.297,54,1016
12/19/1988,88.327,88.327,88.307,88.307,22,1017
12/20/1988,88.327,88.327,88.287,88.287,41,1028
12/21/1988,88.307,88.307,88.307,88.307,11,1026
12/22/1988,88.327,88.327,88.307,88.307,8,1018
12/23/1988,88.327,88.347,88.327,88.347,28,810
12/27/1988,88.387,88.387,88.337,88.337,73,820
12/28/1988,88.297,88.297,88.257,88.257,24,823
12/29/1988,88.317,88.327,88.317,88.317,65,858
12/30/1988,88.368,88.368,88.357,88.368,66,837
01/03/1989,88.357,88.368,88.337,88.357,245,812
01/04/1989,88.357,88.357,88.307,88.307,131,860
01/05/1989,88.297,88.337,88.297,88.327,154,892
01/06/1989,88.357,88.357,88.337,88.347,161,949
01/09/1989,88.347,88.347,88.337,88.337,35,966
01/10/1989,88.327,88.337,88.317,88.317,39,987
01/11/1989,88.307,88.307,88.287,88.287,68,978
01/12/1989,88.277,88.307,88.277,88.307,113,966
01/13/1989,88.317,88.327,88.317,88.327,50,976
01/16/1989,88.327,88.327,88.327,88.327,0,976
01/17/1989,88.327,88.327,88.297,88.307,12,984
01/18/1989,88.317,88.327,88.317,88.327,36,954
01/19/1989,88.337,88.347,88.337,88.347,69,942
01/20/1989,88.357,88.357,88.347,88.357,98,923
01/23/1989,88.347,88.357,88.347,88.357,2,1090
01/24/1989,88.347,88.377,88.347,88.368,35,1125
01/25/1989,88.357,88.357,88.338,88.338,28,1135
01/26/1989,88.298,88.298,88.287,88.287,50,1095
01/27/1989,88.307,88.327,88.298,88.307,70,1109
01/30/1989,88.317,88.327,88.307,88.317,66,1070
01/31/1989,88.408,88.417,88.307,88.307,33,1072
02/01/1989,88.298,88.307,88.298,88.307,69,1121
02/02/1989,88.317,88.317,88.317,88.317,120,1111
02/03/1989,88.247,88.257,88.237,88.257,125,1186
02/06/1989,88.247,88.247,88.217,88.237,143,1206
02/07/1989,88.268,88.287,88.257,88.287,107,1226
02/08/1989,88.307,88.317,88.287,88.298,104,1224
02/09/1989,88.277,88.298,88.268,88.298,68,1211
02/10/1989,88.268,88.268,88.237,88.257,138,1240
02/13/1989,88.237,88.268,88.237,88.268,38,1237
02/14/1989,88.277,88.277,88.247,88.257,59,1197
02/15/1989,88.257,88.257,88.237,88.257,55,1207
02/16/1989,88.268,88.268,88.247,88.247,65,1216
02/17/1989,88.257,88.268,88.257,88.268,40,1191
02/21/1989,88.277,88.277,88.277,88.277,10,1186
02/22/1989,88.277,88.277,88.277,88.277,0,1186
02/23/1989,88.297,88.317,88.188,88.197,213,1270
02/24/1989,88.167,88.167,88.057,88.057,294,1266
02/27/1989,87.977,88.007,87.967,88.007,95,1317
02/28/1989,88.007,88.037,87.997,88.027,78,1310
03/01/1989,88.057,88.087,88.037,88.047,312,1540
03/02/1989,88.057,88.067,88.047,88.057,119,1537
03/03/1989,88.057,88.077,88.057,88.077,108,1509
03/06/1989,88.097,88.107,88.097,88.097,26,1505
03/07/1989,88.087,88.107,88.087,88.107,25,1494
03/08/1989,88.118,88.118,88.107,88.118,132,1414
03/09/1989,88.087,88.087,88.067,88.067,35,1414
03/10/1989,88.037,88.047,88.027,88.027,146,1447
03/13/1989,88.037,88.047,88.037,88.047,11,1458
03/14/1989,88.047,88.057,88.047,88.057,38,1474
03/15/1989,88.077,88.077,88.067,88.077,117,1444
03/16/1989,88.067,88.077,88.067,88.067,3,1441
03/17/1989,88.047,88.047,88.007,88.037,411,1321
03/20/1989,88.047,88.057,88.037,88.047,80,1335
03/21/1989,88.057,88.057,88.057,88.057,83,1289
03/22/1989,88.067,88.087,88.067,88.077,164,1334
03/23/1989,88.058,88.118,88.058,88.077,229,817
03/27/1989,88.048,88.048,88.048,88.048,18,799
03/28/1989,88.077,88.077,88.077,88.077,0,799
03/29/1989,88.098,88.147,88.098,88.147,94,804
03/30/1989,88.158,88.188,88.158,88.188,33,814
03/31/1989,88.188,88.198,88.177,88.198,74,771
04/03/1989,88.298,88.338,88.298,88.308,123,786
04/04/1989,88.317,88.327,88.317,88.327,45,781
04/05/1989,88.357,88.357,88.327,88.348,105,802
04/06/1989,88.348,88.378,88.348,88.378,61,824
04/07/1989,88.418,88.418,88.387,88.418,60,832
04/10/1989,88.397,88.418,88.397,88.418,66,848
04/11/1989,88.418,88.427,88.408,88.427,61,845
04/12/1989,88.427,88.448,88.427,88.448,75,854
04/13/1989,88.438,88.438,88.427,88.427,149,849
04/14/1989,88.467,88.467,88.458,88.458,75,895
04/17/1989,88.458,88.458,88.458,88.458,10,905
04/18/1989,88.478,88.478,88.478,88.478,15,900
04/19/1989,88.478,88.488,88.467,88.467,92,873
04/20/1989,88.458,88.458,88.438,88.448,52,850
04/21/1989,88.448,88.448,88.448,88.448,45,810
04/24/1989,88.457,88.457,88.447,88.447,20,1152
04/25/1989,88.507,88.527,88.478,88.478,35,1165
04/26/1989,88.548,88.588,88.507,88.588,96,1209
04/27/1989,88.647,88.697,88.627,88.667,340,1271
04/28/1989,88.827,88.827,88.627,88.677,173,1338
05/01/1989,88.548,88.577,88.527,88.548,193,1195
05/02/1989,88.557,88.588,88.557,88.577,74,1202
05/03/1989,88.577,88.618,88.577,88.618,96,1172
05/04/1989,88.588,88.597,88.567,88.597,89,1173
05/05/1989,88.658,88.717,88.647,88.647,271,1229
05/08/1989,88.627,88.637,88.627,88.637,30,1211
05/09/1989,88.597,88.607,88.537,88.537,88,1230
05/10/1989,88.537,88.588,88.537,88.588,83,1236
05/11/1989,88.548,88.607,88.548,88.607,134,1239
05/12/1989,88.607,88.757,88.607,88.757,257,1319
05/15/1989,88.728,88.728,88.717,88.728,23,1323
05/16/1989,88.697,88.697,88.677,88.697,63,1328
05/17/1989,88.707,88.717,88.697,88.707,415,1411
05/18/1989,88.728,88.728,88.697,88.707,218,1449
05/19/1989,88.737,88.767,88.728,88.737,153,1470
05/22/1989,88.787,88.807,88.787,88.807,64,1471
05/23/1989,88.618,88.638,88.598,88.638,150,1414
05/24/1989,88.598,88.598,88.558,88.598,69,1413
05/25/1989,88.538,88.558,88.518,88.518,114,1429
05/26/1989,88.518,88.558,88.507,88.538,25,1407
05/30/1989,88.588,88.628,88.577,88.577,111,1363
05/31/1989,88.568,88.568,88.558,88.558,12,1365
06/01/1989,88.558,88.558,88.558,88.558,23,1381
06/02/1989,88.638,88.698,88.638,88.648,540,1335
06/05/1989,88.668,88.698,88.668,88.678,57,1299
06/06/1989,88.668,88.708,88.668,88.688,133,1210
06/07/1989,88.698,88.698,88.698,88.698,302,1072
06/08/1989,88.698,88.698,88.698,88.698,7,1065
06/09/1989,88.718,88.718,88.678,88.708,356,851
06/12/1989,88.718,88.718,88.718,88.718,14,837
06/13/1989,88.708,88.718,88.708,88.718,49,836
06/14/1989,88.708,88.708,88.708,88.708,32,811
06/15/1989,88.718,88.718,88.708,88.708,115,804
06/16/1989,88.708,88.708,88.698,88.698,19,799
06/19/1989,88.708,88.708,88.698,88.708,89,734
06/20/1989,88.718,88.718,88.718,88.718,57,686
06/21/1989,88.718,88.728,88.718,88.728,67,677
06/22/1989,88.708,88.708,88.708,88.708,24,659
06/23/1989,88.558,88.708,88.548,88.708,60,401
06/26/1989,88.708,88.728,88.688,88.698,34,413
06/27/1989,88.728,88.748,88.678,88.718,67,436
06/28/1989,88.757,88.768,88.738,88.738,73,452
06/29/1989,88.708,88.808,88.698,88.808,38,479
06/30/1989,88.768,88.848,88.768,88.827,106,571
07/03/1989,88.827,88.827,88.827,88.827,1,571
07/05/1989,88.838,88.908,88.838,88.908,44,588
07/06/1989,88.878,88.897,88.878,88.878,193,665
07/07/1989,88.878,88.948,88.878,88.928,272,825
07/10/1989,88.948,88.948,88.918,88.918,74,852
07/11/1989,88.928,88.928,88.908,88.918,79,883
07/12/1989,88.908,88.938,88.908,88.938,61,911
07/13/1989,88.938,88.938,88.918,88.918,72,961
07/14/1989,88.938,88.938,88.908,88.908,9,956
07/17/1989,88.897,88.897,88.888,88.888,6,959
07/18/1989,88.848,88.848,88.808,88.838,98,946
07/19/1989,88.858,88.888,88.858,88.888,56,956
07/20/1989,88.897,88.908,88.878,88.878,49,986
07/21/1989,88.838,88.838,88.827,88.838,86,1007
07/24/1989,88.507,88.527,88.497,88.527,53,1001
07/25/1989,88.527,88.567,88.497,88.567,223,1146
07/26/1989,88.587,88.597,88.577,88.577,95,1126
07/27/1989,88.647,88.647,88.597,88.637,214,1240
07/28/1989,88.647,88.697,88.647,88.688,135,1311
07/31/1989,88.737,88.747,88.728,88.747,171,1408
08/01/1989,88.757,88.817,88.757,88.777,199,1461
08/02/1989,88.747,88.757,88.697,88.737,95,1474
08/03/1989,88.717,88.717,88.697,88.697,82,1422
08/04/1989,88.618,88.618,88.557,88.577,558,1063
08/07/1989,88.587,88.587,88.557,88.567,83,988
08/08/1989,88.577,88.607,88.577,88.597,39,971
08/09/1989,88.577,88.577,88.567,88.567,187,827
08/10/1989,88.577,88.577,88.548,88.548,105,808
08/11/1989,88.537,88.537,88.527,88.527,31,793
08/14/1989,88.497,88.507,88.457,88.478,62,743
08/15/1989,88.467,88.497,88.447,88.457,99,706
08/16/1989,88.487,88.487,88.487,88.487,2,706
08/17/1989,88.497,88.497,88.478,88.478,32,701
08/18/1989,88.487,88.507,88.487,88.507,72,651
08/21/1989,88.507,88.507,88.507,88.507,17,635
08/22/1989,88.497,88.497,88.497,88.497,12,631
08/23/1989,88.467,88.497,88.467,88.497,21,157
08/24/1989,88.497,88.527,88.497,88.507,35,164
08/25/1989,88.518,88.518,88.518,88.518,8,160
08/28/1989,88.478,88.497,88.478,88.497,25,154
08/29/1989,88.487,88.507,88.457,88.467,48,159
08/30/1989,88.467,88.467,88.457,88.457,24,179
08/31/1989,88.457,88.467,88.457,88.457,40,198
09/01/1989,88.397,88.487,88.397,88.487,46,216
09/05/1989,88.448,88.448,88.438,88.438,2,216
09/06/1989,88.427,88.438,88.427,88.438,18,228
09/07/1989,88.448,88.448,88.438,88.438,13,238
09/08/1989,88.438,88.457,88.438,88.457,31,228
09/11/1989,88.457,88.457,88.457,88.457,14,233
09/12/1989,88.448,88.467,88.448,88.467,19,238
09/13/1989,88.487,88.507,88.467,88.478,115,275
09/14/1989,88.507,88.507,88.497,88.497,25,272
09/15/1989,88.507,88.518,88.457,88.497,51,307
09/18/1989,88.497,88.497,88.497,88.497,1,306
09/19/1989,88.497,88.497,88.497,88.497,21,319
09/20/1989,88.487,88.507,88.467,88.467,77,316
09/21/1989,88.457,88.457,88.427,88.427,14,315
09/22/1989,88.448,88.448,88.397,88.397,122,383
09/25/1989,88.188,88.188,88.158,88.158,35,413
09/26/1989,88.138,88.138,88.108,88.128,58,447
09/27/1989,88.138,88.138,88.118,88.128,24,453
09/28/1989,88.118,88.118,88.088,88.088,50,468
09/29/1989,88.077,88.088,88.028,88.077,122,490
10/02/1989,88.098,88.098,88.088,88.088,5,485
10/03/1989,88.108,88.108,88.108,88.108,29,487
10/04/1989,88.118,88.128,88.108,88.108,39,517
10/05/1989,88.088,88.138,88.077,88.138,234,623
10/06/1989,88.257,88.288,88.218,88.268,205,643
10/09/1989,88.278,88.278,88.278,88.278,0,643
10/10/1989,88.308,88.318,88.257,88.257,37,650
10/11/1989,88.238,88.257,88.238,88.257,59,655
10/12/1989,88.288,88.308,88.288,88.288,112,689
10/13/1989,88.257,88.257,88.257,88.257,118,742
10/16/1989,88.458,88.488,88.408,88.418,152,691
10/17/1989,88.438,88.468,88.428,88.448,106,732
10/18/1989,88.438,88.458,88.408,88.408,98,805
10/19/1989,88.388,88.438,88.388,88.408,23,808
10/20/1989,88.388,88.428,88.388,88.388,23,816
10/23/1989,88.158,88.158,88.147,88.158,65,825
10/24/1989,88.188,88.197,88.188,88.197,139,858
10/25/1989,88.197,88.197,88.188,88.188,112,810
10/26/1989,88.188,88.188,88.177,88.177,85,812
10/27/1989,88.158,88.158,88.158,88.158,1,812
10/30/1989,88.127,88.127,88.118,88.127,57,825
10/31/1989,88.118,88.118,88.087,88.097,56,848
11/01/1989,88.077,88.087,88.067,88.087,24,838
11/02/1989,88.077,88.107,88.077,88.107,48,877
11/03/1989,88.107,88.107,88.048,88.067,49,883
11/06/1989,88.037,88.048,88.037,88.037,26,870
11/07/1989,88.067,88.118,88.067,88.118,29,870
11/08/1989,88.158,88.167,88.147,88.167,263,876
11/09/1989,88.197,88.197,88.167,88.167,39,868
11/10/1989,88.177,88.177,88.177,88.177,30,846
11/13/1989,88.188,88.197,88.188,88.197,21,856
11/14/1989,88.207,88.217,88.197,88.207,155,861
11/15/1989,88.217,88.217,88.217,88.217,26,846
11/16/1989,88.228,88.228,88.207,88.207,19,841
11/17/1989,88.197,88.207,88.197,88.207,1,842
11/20/1989,88.228,88.228,88.207,88.217,85,865
11/21/1989,88.217,88.217,88.217,88.217,0,865
11/22/1989,88.237,88.237,88.237,88.237,8,862
11/24/1989,88.228,88.298,88.228,88.257,82,1723
11/27/1989,88.257,88.257,88.138,88.138,162,1669
11/28/1989,88.108,88.108,88.077,88.088,146,1645
11/29/1989,88.077,88.098,88.068,88.068,84,1674
11/30/1989,88.068,88.077,88.058,88.068,136,1736
12/01/1989,88.088,88.088,88.077,88.077,36,1738
12/04/1989,88.068,88.068,88.068,88.068,12,1740
12/05/1989,88.068,88.068,88.048,88.068,122,1727
12/06/1989,88.068,88.068,88.048,88.058,199,1699
12/07/1989,88.058,88.058,88.028,88.048,79,1700
12/08/1989,88.058,88.098,88.018,88.038,61,1708
12/11/1989,88.048,88.048,88.048,88.048,24,1718
12/12/1989,88.048,88.048,88.048,88.048,67,1652
12/13/1989,88.028,88.048,88.028,88.038,75,1635
12/14/1989,88.038,88.038,88.018,88.028,56,1677
12/15/1989,88.028,88.028,88.007,88.007,34,1689
12/18/1989,87.998,87.998,87.988,87.998,36,1704
12/19/1989,87.998,88.007,87.988,87.998,155,1674
12/20/1989,88.018,88.098,88.018,88.058,132,1709
12/21/1989,88.077,88.088,88.077,88.077,140,1630
12/22/1989,88.077,88.077,88.077,88.077,93,1601
12/26/1989,88.097,88.097,88.077,88.088,116,1989
12/27/1989,88.088,88.088,88.067,88.077,193,2091
12/28/1989,88.067,88.067,88.058,88.067,347,2401
12/29/1989,88.088,88.107,88.088,88.097,165,2430
01/02/1990,88.097,88.097,88.067,88.067,65,2439
01/03/1990,88.067,88.097,88.067,88.088,167,2534
01/04/1990,88.107,88.118,88.107,88.107,154,2437
01/05/1990,88.118,88.118,88.097,88.107,142,2499
01/08/1990,88.107,88.118,88.107,88.118,31,2502
01/09/1990,88.097,88.107,88.097,88.097,155,2551
01/10/1990,88.097,88.097,88.097,88.097,7,2554
01/11/1990,88.097,88.118,88.097,88.107,103,2553
01/12/1990,88.088,88.118,88.088,88.107,104,2454
01/15/1990,88.107,88.107,88.107,88.107,8,2459
01/16/1990,88.118,88.118,88.088,88.088,76,2414
01/17/1990,88.097,88.097,88.088,88.097,207,2367
01/18/1990,88.088,88.088,88.048,88.058,594,2439
01/19/1990,88.067,88.088,88.067,88.077,157,2331
01/22/1990,88.088,88.088,88.077,88.088,217,2317
01/23/1990,88.088,88.097,88.077,88.088,128,1499
01/24/1990,88.088,88.107,88.088,88.097,50,1521
01/25/1990,88.097,88.107,88.088,88.088,65,1501
01/26/1990,88.088,88.097,88.077,88.077,106,1464
01/29/1990,88.077,88.088,88.067,88.077,58,1406
01/30/1990,88.077,88.088,88.067,88.088,81,1400
01/31/1990,88.088,88.088,88.077,88.077,29,1414
02/01/1990,88.088,88.088,88.077,88.088,231,1543
02/02/1990,88.077,88.077,88.067,88.067,274,1504
02/05/1990,88.067,88.067,88.067,88.067,44,1491
02/06/1990,88.067,88.067,88.067,88.067,9,1485
02/07/1990,88.067,88.077,88.067,88.067,23,1488
02/08/1990,88.077,88.088,88.077,88.077,80,1512
02/09/1990,88.077,88.077,88.077,88.077,8,1509
02/12/1990,88.077,88.077,88.077,88.077,65,1470
02/13/1990,88.077,88.097,88.077,88.088,224,1374
02/14/1990,88.088,88.097,88.088,88.097,43,1367
02/15/1990,88.097,88.097,88.077,88.088,125,1353
02/16/1990,88.077,88.088,88.077,88.088,47,1349
02/20/1990,88.077,88.077,88.067,88.077,76,1349
02/21/1990,88.057,88.057,88.057,88.057,79,1280
02/22/1990,88.057,88.057,88.057,88.057,16,1269
02/23/1990,88.067,88.067,88.057,88.057,333,857
02/26/1990,88.067,88.067,88.057,88.057,232,845
02/27/1990,88.057,88.057,88.037,88.048,132,907
02/28/1990,88.057,88.057,88.048,88.057,34,894
03/01/1990,88.057,88.057,88.027,88.037,34,893
03/02/1990,88.048,88.048,88.018,88.018,47,896
03/05/1990,88.018,88.018,88.007,88.018,50,898
03/06/1990,88.018,88.037,88.018,88.037,51,892
03/07/1990,88.037,88.037,88.027,88.037,14,892
03/08/1990,88.027,88.037,88.027,88.037,8,894
03/09/1990,88.018,88.018,87.997,87.997,23,901
03/12/1990,87.987,87.987,87.987,87.987,41,877
03/13/1990,87.987,87.987,87.987,87.987,13,879
03/14/1990,88.007,88.007,88.007,88.007,17,879
03/15/1990,88.007,88.007,88.007,88.007,0,879
03/16/1990,87.997,87.997,87.997,87.997,43,899
03/19/1990,87.997,87.997,87.987,87.997,31,929
03/20/1990,88.007,88.007,88.007,88.007,11,918
03/21/1990,88.007,88.007,88.007,88.007,6,918
03/22/1990,88.007,88.007,88.007,88.007,0,918
03/23/1990,88.018,88.018,88.007,88.007,61,844
03/26/1990,88.028,88.028,88.028,88.028,16,856
03/27/1990,88.007,88.018,88.007,88.018,56,874
03/28/1990,88.007,88.018,87.998,88.018,144,1000
03/29/1990,88.007,88.028,88.007,88.028,27,987
03/30/1990,88.018,88.018,88.007,88.018,43,1025
04/02/1990,88.018,88.028,88.018,88.028,218,920
04/03/1990,88.018,88.018,88.007,88.007,73,907
04/04/1990,88.007,88.018,88.007,88.018,90,881
04/05/1990,88.018,88.018,88.018,88.018,0,881
04/06/1990,88.018,88.018,88.007,88.018,20,884
04/09/1990,88.018,88.018,88.018,88.018,88,863
04/10/1990,88.018,88.028,88.018,88.028,44,837
04/11/1990,88.028,88.028,88.028,88.028,42,846
04/12/1990,88.028,88.028,88.028,88.028,0,846
04/16/1990,88.038,88.038,88.038,88.038,5,846
04/17/1990,88.028,88.028,88.028,88.028,0,846
04/18/1990,88.028,88.028,88.028,88.028,0,846
04/19/1990,88.018,88.028,88.018,88.028,70,868
04/20/1990,88.038,88.038,88.038,88.038,45,856
04/23/1990,88.018,88.048,88.018,88.037,36,832
04/24/1990,88.018,88.027,87.997,87.997,76,810
04/25/1990,88.007,88.007,87.967,87.967,65,832
04/26/1990,87.987,87.987,87.927,87.927,207,911
04/27/1990,87.948,87.987,87.948,87.978,88,961
04/30/1990,87.987,87.997,87.987,87.997,32,939
05/01/1990,88.007,88.007,87.927,87.938,68,970
05/02/1990,87.938,87.938,87.908,87.938,145,1054
05/03/1990,87.957,87.997,87.957,87.978,114,1112
05/04/1990,87.997,88.167,87.997,88.137,299,970
05/07/1990,88.147,88.158,88.128,88.128,24,953
05/08/1990,88.147,88.167,88.147,88.167,75,927
05/09/1990,88.158,88.167,88.158,88.158,29,928
05/10/1990,88.167,88.177,88.167,88.177,75,894
05/11/1990,88.188,88.217,88.188,88.217,358,920
05/14/1990,88.228,88.228,88.228,88.228,25,895
05/15/1990,88.207,88.217,88.198,88.217,29,870
05/16/1990,88.207,88.217,88.207,88.207,34,842
05/17/1990,88.198,88.247,88.198,88.217,49,863
05/18/1990,88.217,88.228,88.217,88.228,59,908
05/21/1990,88.237,88.237,88.237,88.237,10,915
05/22/1990,88.237,88.237,88.217,88.228,30,927
05/23/1990,88.268,88.277,88.268,88.268,22,938
05/24/1990,88.268,88.268,88.268,88.268,27,933
05/25/1990,88.257,88.257,88.257,88.257,19,940
05/29/1990,88.257,88.268,88.257,88.257,56,915
05/30/1990,88.257,88.268,88.257,88.257,70,955
05/31/1990,88.268,88.268,88.257,88.257,41,957
06/01/1990,88.308,88.347,88.308,88.327,154,930
06/04/1990,88.308,88.308,88.298,88.298,32,930
06/05/1990,88.298,88.298,88.277,88.277,17,940
06/06/1990,88.268,88.277,88.268,88.277,15,950
06/07/1990,88.277,88.277,88.268,88.268,67,994
06/08/1990,88.268,88.268,88.257,88.268,49,981
06/11/1990,88.268,88.268,88.268,88.268,37,975
06/12/1990,88.268,88.268,88.268,88.268,2,975
06/13/1990,88.277,88.287,88.277,88.287,17,971
06/14/1990,88.257,88.268,88.247,88.257,64,963
06/15/1990,88.257,88.257,88.238,88.238,249,948
06/18/1990,88.238,88.238,88.238,88.238,0,948
06/19/1990,88.238,88.238,88.238,88.238,10,948
06/20/1990,88.228,88.228,88.217,88.228,35,943
06/21/1990,88.228,88.228,88.228,88.228,104,839
06/22/1990,88.228,88.228,88.228,88.228,3,842
06/25/1990,88.247,88.247,88.237,88.237,4,373
06/26/1990,88.247,88.247,88.227,88.237,14,365
06/27/1990,88.227,88.227,88.217,88.227,34,382
06/28/1990,88.237,88.247,88.237,88.247,49,425
06/29/1990,88.257,88.257,88.237,88.247,37,450
07/02/1990,88.227,88.227,88.227,88.227,49,488
07/03/1990,88.217,88.227,88.217,88.227,88,556
07/05/1990,88.247,88.247,88.237,88.237,18,566
07/06/1990,88.188,88.197,88.177,88.197,74,560
07/09/1990,88.197,88.197,88.177,88.188,61,609
07/10/1990,88.177,88.177,88.177,88.177,71,663
07/11/1990,88.197,88.197,88.197,88.197,2,661
07/12/1990,88.177,88.298,88.177,88.277,186,764
07/13/1990,88.267,88.368,88.267,88.368,229,772
07/16/1990,88.347,88.368,88.347,88.368,67,734
07/17/1990,88.368,88.387,88.368,88.387,98,748
07/18/1990,88.377,88.407,88.377,88.407,48,749
07/19/1990,88.397,88.407,88.397,88.397,167,815
07/20/1990,88.417,88.417,88.417,88.417,11,824
07/23/1990,88.607,88.627,88.607,88.618,11,824
07/24/1990,88.597,88.618,88.597,88.618,45,798
07/25/1990,88.618,88.618,88.607,88.618,32,816
07/26/1990,88.607,88.607,88.607,88.607,1,817
07/27/1990,88.627,88.627,88.607,88.618,27,837
07/30/1990,88.627,88.627,88.607,88.618,173,940
07/31/1990,88.627,88.637,88.627,88.637,43,955
08/01/1990,88.647,88.647,88.647,88.647,64,969
08/02/1990,88.627,88.637,88.607,88.607,35,1001
08/03/1990,88.577,88.677,88.577,88.647,159,1043
08/06/1990,88.647,88.677,88.627,88.637,283,1063
08/07/1990,88.627,88.637,88.607,88.607,100,1020
08/08/1990,88.597,88.597,88.597,88.597,15,1009
08/09/1990,88.587,88.587,88.567,88.567,13,1009
08/10/1990,88.577,88.577,88.567,88.577,13,1011
08/13/1990,88.587,88.587,88.567,88.567,46,1049
08/14/1990,88.557,88.567,88.557,88.567,5,1053
08/15/1990,88.567,88.567,88.557,88.557,5,1057
08/16/1990,88.537,88.537,88.467,88.467,35,1052
08/17/1990,88.467,88.478,88.467,88.467,86,1057
08/20/1990,88.478,88.478,88.467,88.467,9,1063
08/21/1990,88.467,88.467,88.467,88.467,9,1055
08/22/1990,88.467,88.467,88.467,88.467,8,1061
08/23/1990,88.397,88.457,88.397,88.438,92,414
08/24/1990,88.447,88.447,88.417,88.427,71,446
08/27/1990,88.478,88.478,88.478,88.478,35,475
08/28/1990,88.507,88.507,88.478,88.478,45,509
08/29/1990,88.497,88.527,88.497,88.527,39,471
08/30/1990,88.518,88.537,88.518,88.518,80,488
08/31/1990,88.557,88.557,88.537,88.548,34,479
09/04/1990,88.548,88.548,88.548,88.548,0,479
09/05/1990,88.548,88.577,88.548,88.577,91,530
09/06/1990,88.557,88.567,88.557,88.567,52,518
09/07/1990,88.557,88.557,88.537,88.557,31,519
09/10/1990,88.567,88.567,88.527,88.527,46,555
09/11/1990,88.497,88.527,88.497,88.527,85,574
09/12/1990,88.537,88.557,88.527,88.548,107,654
09/13/1990,88.557,88.557,88.548,88.548,152,716
09/14/1990,88.557,88.567,88.557,88.567,148,760
09/17/1990,88.557,88.557,88.548,88.557,50,799
09/18/1990,88.527,88.597,88.527,88.548,147,930
09/19/1990,88.557,88.557,88.507,88.527,120,997
09/20/1990,88.507,88.518,88.497,88.518,153,1132
09/21/1990,88.487,88.507,88.487,88.497,237,1195
09/24/1990,88.137,88.137,88.097,88.118,230,1293
09/25/1990,88.127,88.137,88.107,88.107,243,1202
09/26/1990,88.118,88.118,88.088,88.088,80,1235
09/27/1990,88.118,88.127,88.118,88.127,47,1250
09/28/1990,88.167,88.167,88.147,88.147,20,1254
10/01/1990,88.228,88.237,88.217,88.217,183,1244
10/02/1990,88.217,88.228,88.217,88.228,101,1274
10/03/1990,88.217,88.247,88.217,88.228,186,1334
10/04/1990,88.217,88.217,88.207,88.217,18,1317
10/05/1990,88.207,88.217,88.188,88.207,75,1296
10/08/1990,88.207,88.207,88.207,88.207,0,1296
10/09/1990,88.167,88.167,88.137,88.137,58,1315
10/10/1990,88.147,88.158,88.147,88.147,40,1319
10/11/1990,88.158,88.158,88.107,88.118,224,1403
10/12/1990,88.127,88.158,88.127,88.158,33,1404
10/15/1990,88.127,88.127,88.118,88.118,32,1435
10/16/1990,88.118,88.118,88.107,88.118,16,1426
10/17/1990,88.118,88.127,88.107,88.127,41,1456
10/18/1990,88.127,88.137,88.127,88.127,35,1453
10/19/1990,88.147,88.167,88.147,88.167,100,1537
10/22/1990,88.167,88.177,88.167,88.177,46,1551
10/23/1990,87.978,87.978,87.968,87.968,96,1580
10/24/1990,87.958,87.978,87.958,87.978,30,1598
10/25/1990,87.988,88.018,87.988,88.018,125,1659
10/26/1990,88.008,88.028,88.008,88.018,127,1735
10/29/1990,88.048,88.058,88.038,88.038,429,1826
10/30/1990,88.038,88.048,88.038,88.048,97,1863
10/31/1990,88.048,88.048,88.048,88.048,40,1874
11/01/1990,88.048,88.058,88.038,88.058,481,2102
11/02/1990,88.048,88.048,88.038,88.038,178,2187
11/05/1990,88.038,88.038,88.008,88.008,82,2252
11/06/1990,88.008,88.028,88.008,88.018,196,2323
11/07/1990,88.028,88.048,88.028,88.028,190,2384
11/08/1990,88.028,88.028,88.018,88.018,34,2366
11/09/1990,88.038,88.048,88.038,88.038,45,2411
11/12/1990,88.048,88.048,88.048,88.048,0,2411
11/13/1990,88.068,88.068,88.068,88.068,40,2391
11/14/1990,88.058,88.058,88.038,88.048,29,2376
11/15/1990,88.028,88.038,88.018,88.018,192,2533
11/16/1990,88.008,88.068,88.008,88.018,110,2432
11/19/1990,88.008,88.018,88.008,88.018,213,2317
11/20/1990,88.018,88.028,88.018,88.028,449,2568
11/21/1990,88.038,88.058,88.038,88.048,95,2475
11/23/1990,88.058,88.058,88.048,88.048,44,2155
11/26/1990,88.037,88.037,88.037,88.037,127,2235
11/27/1990,88.007,88.007,87.927,87.927,328,2510
11/28/1990,87.908,87.908,87.868,87.908,329,2617
11/29/1990,87.927,87.948,87.908,87.948,237,2703
11/30/1990,87.967,87.978,87.958,87.978,121,2671
12/03/1990,87.997,87.997,87.988,87.988,32,2654
12/04/1990,88.018,88.077,88.018,88.058,328,2475
12/05/1990,88.067,88.088,88.067,88.088,98,2380
12/06/1990,88.088,88.118,88.088,88.107,408,2275
12/07/1990,88.198,88.317,88.198,88.317,682,2395
12/10/1990,88.357,88.378,88.357,88.378,14,2384
12/11/1990,88.397,88.397,88.397,88.397,15,2370
12/12/1990,88.387,88.387,88.368,88.368,53,2383
12/13/1990,88.348,88.348,88.317,88.317,75,2398
12/14/1990,88.317,88.317,88.278,88.278,127,2373
12/17/1990,88.257,88.268,88.257,88.268,24,2355
12/18/1990,88.268,88.268,88.247,88.257,49,2307
12/19/1990,88.348,88.348,88.348,88.348,69,2249
12/20/1990,88.327,88.338,88.327,88.338,51,2203
12/21/1990,88.317,88.317,88.278,88.278,142,2268
12/24/1990,88.237,88.307,88.237,88.298,41,2705
12/26/1990,88.277,88.298,88.277,88.277,44,2714
12/27/1990,88.257,88.298,88.257,88.287,76,2719
12/28/1990,88.277,88.287,88.267,88.287,192,2772
12/31/1990,88.307,88.377,88.307,88.377,112,2832
01/02/1991,88.397,88.438,88.397,88.407,185,2762
01/03/1991,88.397,88.417,88.357,88.357,196,2747
01/04/1991,88.377,88.377,88.317,88.368,354,2748
01/07/1991,88.387,88.417,88.377,88.417,207,2786
01/08/1991,88.417,88.557,88.417,88.548,738,2661
01/09/1991,88.627,88.657,88.618,88.637,726,2639
01/10/1991,88.667,88.717,88.667,88.697,449,2703
01/11/1991,88.667,88.688,88.667,88.677,56,2742
01/14/1991,88.677,88.688,88.677,88.688,101,2731
01/15/1991,88.667,88.688,88.667,88.688,148,2674
01/16/1991,88.677,88.688,88.677,88.677,27,2671
01/17/1991,88.688,88.697,88.688,88.697,50,2641
01/18/1991,88.727,88.767,88.717,88.767,621,2383
01/21/1991,88.787,88.798,88.787,88.798,64,2321
01/22/1991,88.827,88.857,88.827,88.857,343,2274
01/23/1991,88.748,88.768,88.738,88.768,40,2172
01/24/1991,88.787,88.798,88.768,88.768,87,2174
01/25/1991,88.748,88.748,88.717,88.717,309,2422
01/28/1991,88.717,88.717,88.688,88.688,245,2644
01/29/1991,88.677,88.688,88.668,88.668,156,2649
01/30/1991,88.688,88.708,88.688,88.688,52,2683
01/31/1991,88.708,88.728,88.708,88.708,136,2755
02/01/1991,88.808,88.988,88.808,88.958,1218,2884
02/04/1991,89.007,89.037,89.007,89.037,160,2739
02/05/1991,89.048,89.058,89.028,89.037,142,2605
02/06/1991,89.058,89.068,89.048,89.068,159,2506
02/07/1991,89.077,89.077,89.068,89.068,54,2496
02/08/1991,89.058,89.058,89.037,89.037,9,2489
02/11/1991,89.048,89.058,89.048,89.058,74,2445
02/12/1991,89.058,89.068,89.058,89.068,34,2471
02/13/1991,89.098,89.128,89.098,89.128,136,2467
02/14/1991,89.128,89.128,89.098,89.098,28,2455
02/15/1991,89.068,89.077,89.058,89.077,117,2381
02/19/1991,89.118,89.147,89.118,89.147,97,2372
02/20/1991,89.118,89.118,89.098,89.098,73,2353
02/21/1991,89.107,89.118,89.107,89.118,27,2340
02/22/1991,89.107,89.118,89.107,89.118,28,2348
02/25/1991,89.088,89.118,89.088,89.107,39,1272
02/26/1991,89.088,89.088,89.077,89.088,36,1280
02/27/1991,89.088,89.088,89.048,89.058,174,1361
02/28/1991,89.067,89.067,89.037,89.037,109,1422
03/01/1991,89.027,89.027,89.007,89.007,82,1456
03/04/1991,89.037,89.037,89.007,89.018,142,1489
03/05/1991,89.048,89.048,89.037,89.037,70,1556
03/06/1991,89.048,89.048,89.007,89.037,105,1503
03/07/1991,89.027,89.058,89.027,89.058,95,1502
03/08/1991,89.058,89.188,89.058,89.177,274,1443
03/11/1991,89.177,89.177,89.177,89.177,15,1428
03/12/1991,89.177,89.177,89.167,89.167,142,1503
03/13/1991,89.177,89.198,89.177,89.198,91,1503
03/14/1991,89.207,89.228,89.207,89.228,108,1429
03/15/1991,89.228,89.228,89.217,89.228,49,1431
03/18/1991,89.247,89.247,89.228,89.228,90,1426
03/19/1991,89.207,89.207,89.198,89.207,92,1486
03/20/1991,89.198,89.207,89.198,89.207,44,1483
03/21/1991,89.207,89.207,89.198,89.198,77,1489
03/22/1991,89.198,89.198,89.198,89.198,52,1502
03/25/1991,89.198,89.208,89.198,89.198,26,1629
03/26/1991,89.198,89.198,89.198,89.198,53,1628
03/27/1991,89.198,89.228,89.198,89.217,101,1669
03/28/1991,89.228,89.228,89.208,89.208,128,1760
04/01/1991,89.208,89.217,89.208,89.217,96,1730
04/02/1991,89.208,89.217,89.198,89.208,168,1762
04/03/1991,89.188,89.188,89.178,89.188,131,1708
04/04/1991,89.168,89.238,89.168,89.238,304,1690
04/05/1991,89.257,89.278,89.238,89.238,70,1621
04/08/1991,89.248,89.257,89.238,89.248,77,1562
04/09/1991,89.257,89.268,89.238,89.268,124,1531
04/10/1991,89.268,89.278,89.268,89.278,189,1495
04/11/1991,89.287,89.308,89.287,89.308,90,1454
04/12/1991,89.368,89.368,89.357,89.368,73,1453
04/15/1991,89.408,89.408,89.318,89.318,192,1450
04/16/1991,89.318,89.318,89.287,89.287,88,1441
04/17/1991,89.298,89.327,89.298,89.318,54,1458
04/18/1991,89.308,89.308,89.298,89.308,40,1460
04/19/1991,89.327,89.327,89.318,89.318,34,1459
04/22/1991,89.327,89.327,89.327,89.327,29,1454
04/23/1991,89.317,89.327,89.308,89.327,57,1157
04/24/1991,89.347,89.347,89.317,89.338,112,1166
04/25/1991,89.347,89.347,89.347,89.347,27,1146
04/26/1991,89.327,89.357,89.327,89.357,51,1164
04/29/1991,89.368,89.368,89.327,89.327,125,1197
04/30/1991,89.338,89.467,89.338,89.467,203,1137
05/01/1991,89.467,89.497,89.467,89.478,183,1154
05/02/1991,89.478,89.488,89.478,89.488,143,1081
05/03/1991,89.478,89.488,89.478,89.488,104,1089
05/06/1991,89.488,89.488,89.488,89.488,9,1084
05/07/1991,89.478,89.478,89.478,89.478,7,1087
05/08/1991,89.478,89.478,89.478,89.478,21,1097
05/09/1991,89.467,89.478,89.467,89.478,97,1192
05/10/1991,89.488,89.488,89.478,89.488,76,1194
05/13/1991,89.497,89.507,89.497,89.507,63,1175
05/14/1991,89.507,89.507,89.488,89.497,104,1201
05/15/1991,89.507,89.507,89.497,89.497,30,1206
05/16/1991,89.507,89.507,89.478,89.488,58,1246
05/17/1991,89.478,89.488,89.478,89.488,42,1241
05/20/1991,89.488,89.488,89.488,89.488,18,1245
05/21/1991,89.467,89.478,89.467,89.478,17,1246
05/22/1991,89.478,89.488,89.478,89.488,84,1288
05/23/1991,89.458,89.467,89.458,89.467,82,1254
05/24/1991,89.467,89.467,89.467,89.467,25,1254
05/28/1991,89.478,89.488,89.478,89.488,43,1244
05/29/1991,89.478,89.488,89.478,89.478,12,1243
05/30/1991,89.488,89.488,89.478,89.478,150,1306
05/31/1991,89.478,89.478,89.467,89.467,27,1317
06/03/1991,89.458,89.458,89.438,89.448,28,1327
06/04/1991,89.427,89.427,89.388,89.408,165,1342
06/05/1991,89.397,89.397,89.357,89.368,319,1475
06/06/1991,89.388,89.388,89.378,89.378,162,1546
06/07/1991,89.388,89.397,89.378,89.397,38,1518
06/10/1991,89.388,89.397,89.388,89.388,67,1462
06/11/1991,89.388,89.388,89.378,89.388,104,1487
06/12/1991,89.388,89.388,89.378,89.388,87,1503
06/13/1991,89.368,89.388,89.368,89.378,60,1529
06/14/1991,89.388,89.397,89.388,89.397,20,1520
06/17/1991,89.397,89.397,89.397,89.397,65,1535
06/18/1991,89.378,89.378,89.378,89.378,10,1532
06/19/1991,89.378,89.378,89.378,89.378,11,1543
06/20/1991,89.388,89.388,89.388,89.388,37,1545
06/21/1991,89.388,89.408,89.388,89.408,57,1507
06/24/1991,89.298,89.298,89.298,89.298,0,979
06/25/1991,89.277,89.277,89.257,89.257,170,1056
06/26/1991,89.267,89.277,89.267,89.267,147,982
06/27/1991,89.267,89.287,89.267,89.287,165,1015
06/28/1991,89.287,89.317,89.287,89.317,127,991
07/01/1991,89.287,89.287,89.287,89.287,0,991
07/02/1991,89.257,89.267,89.247,89.257,57,1031
07/03/1991,89.267,89.287,89.267,89.277,36,1044
07/05/1991,89.287,89.287,89.287,89.287,1,1045
07/08/1991,89.287,89.298,89.287,89.298,131,1049
07/09/1991,89.287,89.298,89.287,89.298,97,1098
07/10/1991,89.307,89.307,89.307,89.307,54,1052
07/11/1991,89.307,89.317,89.307,89.317,84,1029
07/12/1991,89.317,89.347,89.317,89.338,357,1089
07/15/1991,89.327,89.327,89.327,89.327,0,1089
07/16/1991,89.327,89.327,89.317,89.317,90,1089
07/17/1991,89.307,89.307,89.298,89.307,107,1175
07/18/1991,89.307,89.307,89.298,89.298,67,1223
07/19/1991,89.317,89.327,89.317,89.327,31,1224
07/22/1991,89.327,89.327,89.327,89.327,16,1213
07/23/1991,89.298,89.298,89.298,89.298,83,1238
07/24/1991,89.308,89.327,89.308,89.318,89,1266
07/25/1991,89.327,89.338,89.327,89.327,306,1291
07/26/1991,89.348,89.348,89.338,89.338,175,1289
07/29/1991,89.338,89.338,89.338,89.338,170,1288
07/30/1991,89.338,89.348,89.338,89.348,165,1380
07/31/1991,89.338,89.338,89.338,89.338,41,1409
08/01/1991,89.338,89.338,89.338,89.338,15,1419
08/02/1991,89.348,89.448,89.348,89.408,357,1487
08/05/1991,89.408,89.418,89.398,89.418,307,1467
08/06/1991,89.398,89.548,89.398,89.538,350,1458
08/07/1991,89.528,89.548,89.528,89.548,93,1457
08/08/1991,89.528,89.528,89.508,89.508,70,1457
08/09/1991,89.508,89.518,89.508,89.518,8,1457
08/12/1991,89.518,89.538,89.518,89.538,16,1445
08/13/1991,89.518,89.518,89.518,89.518,61,1386
08/14/1991,89.528,89.548,89.528,89.538,58,1387
08/15/1991,89.518,89.528,89.518,89.518,82,1404
08/16/1991,89.508,89.518,89.508,89.508,6,1405
08/19/1991,89.538,89.558,89.538,89.548,26,1411
08/20/1991,89.538,89.538,89.538,89.538,27,1407
08/21/1991,89.497,89.497,89.497,89.497,25,1402
08/22/1991,89.488,89.488,89.488,89.488,20,1394
08/23/1991,89.497,89.507,89.487,89.497,58,663
08/26/1991,89.507,89.507,89.507,89.507,3,666
08/27/1991,89.507,89.517,89.507,89.517,27,681
08/28/1991,89.537,89.567,89.537,89.567,29,702
08/29/1991,89.587,89.587,89.587,89.587,0,702
08/30/1991,89.527,89.537,89.527,89.537,21,712
09/03/1991,89.537,89.537,89.527,89.537,54,717
09/04/1991,89.548,89.548,89.548,89.548,55,728
09/05/1991,89.557,89.567,89.557,89.557,57,745
09/06/1991,89.587,89.607,89.577,89.587,91,718
09/09/1991,89.627,89.627,89.607,89.607,7,716
09/10/1991,89.627,89.627,89.597,89.607,97,765
09/11/1991,89.607,89.618,89.597,89.618,61,766
09/12/1991,89.658,89.658,89.658,89.658,62,745
09/13/1991,89.747,89.757,89.717,89.717,498,1055
09/16/1991,89.707,89.737,89.707,89.737,105,1059
09/17/1991,89.717,89.717,89.717,89.717,25,1054
09/18/1991,89.717,89.717,89.717,89.717,45,1051
09/19/1991,89.707,89.717,89.697,89.697,322,1143
09/20/1991,89.737,89.757,89.737,89.747,312,1225
09/23/1991,89.507,89.527,89.507,89.527,121,1245
09/24/1991,89.537,89.558,89.537,89.558,226,1362
09/25/1991,89.558,89.558,89.558,89.558,88,1414
09/26/1991,89.577,89.588,89.577,89.588,137,1455
09/27/1991,89.597,89.607,89.588,89.588,190,1365
09/30/1991,89.588,89.597,89.588,89.597,43,1362
10/01/1991,89.607,89.628,89.597,89.607,216,1465
10/02/1991,89.597,89.597,89.588,89.597,110,1422
10/03/1991,89.618,89.618,89.597,89.597,104,1393
10/04/1991,89.637,89.637,89.628,89.637,99,1362
10/07/1991,89.637,89.647,89.637,89.647,22,1347
10/08/1991,89.637,89.647,89.637,89.647,13,1357
10/09/1991,89.628,89.647,89.607,89.607,141,1372
10/10/1991,89.607,89.607,89.597,89.597,29,1359
10/11/1991,89.597,89.658,89.597,89.658,150,1253
10/14/1991,89.668,89.668,89.658,89.658,8,1249
10/15/1991,89.658,89.658,89.647,89.658,18,1250
10/16/1991,89.658,89.658,89.647,89.647,21,1245
10/17/1991,89.658,89.658,89.577,89.588,86,1213
10/18/1991,89.588,89.597,89.588,89.588,41,1199
10/21/1991,89.577,89.577,89.567,89.577,59,1160
10/22/1991,89.558,89.558,89.527,89.558,174,1252
10/23/1991,89.517,89.517,89.517,89.517,3,1252
10/24/1991,89.547,89.567,89.547,89.567,136,1246
10/25/1991,89.557,89.567,89.557,89.557,147,1213
10/28/1991,89.567,89.587,89.567,89.587,114,1255
10/29/1991,89.627,89.657,89.627,89.647,391,1208
10/30/1991,89.657,89.717,89.657,89.707,337,1257
10/31/1991,89.727,89.757,89.717,89.757,76,1283
11/01/1991,89.817,89.827,89.777,89.797,197,1209
11/04/1991,89.777,89.797,89.777,89.777,82,1226
11/05/1991,89.777,89.777,89.757,89.757,113,1234
11/06/1991,89.807,89.857,89.807,89.857,308,1254
11/07/1991,89.857,89.877,89.857,89.868,141,1284
11/08/1991,89.868,89.877,89.868,89.877,45,1316
11/11/1991,89.877,89.877,89.877,89.877,3,1315
11/12/1991,89.868,89.877,89.857,89.857,73,1254
11/13/1991,89.847,89.847,89.837,89.847,131,1202
11/14/1991,89.868,89.868,89.868,89.868,21,1216
11/15/1991,89.857,89.868,89.857,89.868,14,1208
11/18/1991,89.857,89.868,89.857,89.857,48,1180
11/19/1991,89.857,89.868,89.857,89.868,51,1144
11/20/1991,89.857,89.868,89.857,89.868,27,1130
11/21/1991,89.877,89.877,89.877,89.877,63,1072
11/22/1991,89.877,89.877,89.877,89.877,2,1072
11/25/1991,89.858,89.868,89.858,89.868,10,1307
11/26/1991,89.897,89.908,89.897,89.897,96,1349
11/27/1991,89.888,89.908,89.878,89.908,71,1360
11/29/1991,89.897,89.908,89.897,89.908,3,1360
12/02/1991,89.918,89.928,89.897,89.918,203,1328
12/03/1991,89.897,89.897,89.868,89.868,152,1438
12/04/1991,89.878,89.888,89.878,89.888,83,1459
12/05/1991,89.897,89.897,89.897,89.897,16,1461
12/06/1991,89.918,89.978,89.918,89.967,204,1455
12/09/1991,89.998,90.028,89.998,90.028,135,1385
12/10/1991,90.068,90.068,90.038,90.038,194,1257
12/11/1991,90.058,90.058,90.048,90.058,20,1247
12/12/1991,90.058,90.058,90.038,90.038,24,1241
12/13/1991,90.048,90.048,90.038,90.038,69,1265
12/16/1991,90.038,90.058,90.038,90.048,34,1272
12/17/1991,90.068,90.068,90.058,90.058,59,1269
12/18/1991,90.038,90.038,90.038,90.038,15,1269
12/19/1991,90.018,90.018,90.018,90.018,40,1244
12/20/1991,89.998,90.147,89.998,90.118,89,1228
12/23/1991,90.118,90.127,90.107,90.118,47,1607
12/24/1991,90.107,90.107,90.067,90.067,112,1667
12/26/1991,90.067,90.067,90.057,90.057,11,1677
12/27/1991,90.077,90.097,90.077,90.097,109,1698
12/30/1991,90.097,90.118,90.088,90.118,60,1714
12/31/1991,90.147,90.197,90.147,90.197,247,1744
01/02/1992,90.177,90.177,90.147,90.158,436,1962
01/03/1992,90.137,90.137,90.088,90.118,236,1901
01/06/1992,90.158,90.177,90.158,90.167,415,1880
01/07/1992,90.188,90.207,90.177,90.207,94,1868
01/08/1992,90.217,90.228,90.207,90.217,214,1728
01/09/1992,90.158,90.188,90.147,90.147,244,1790
01/10/1992,90.137,90.137,90.097,90.137,238,1724
01/13/1992,90.118,90.147,90.118,90.147,45,1697
01/14/1992,90.147,90.147,90.137,90.137,31,1682
01/15/1992,90.137,90.137,90.127,90.137,115,1631
01/16/1992,90.137,90.137,90.127,90.127,38,1640
01/17/1992,90.137,90.167,90.137,90.167,9,1638
01/20/1992,90.167,90.167,90.167,90.167,0,1638
01/21/1992,90.188,90.188,90.167,90.167,62,1653
01/22/1992,90.167,90.167,90.167,90.167,63,1655
01/23/1992,90.158,90.158,90.158,90.158,49,2530
01/24/1992,90.127,90.147,90.127,90.137,139,2566
01/27/1992,90.137,90.137,90.127,90.127,138,2649
01/28/1992,90.137,90.147,90.137,90.137,60,2635
01/29/1992,90.158,90.167,90.127,90.127,105,2663
01/30/1992,90.127,90.127,90.118,90.118,25,2675
01/31/1992,90.118,90.118,90.107,90.118,54,2670
02/03/1992,90.107,90.107,90.107,90.107,31,2651
02/04/1992,90.107,90.127,90.107,90.127,90,2686
02/05/1992,90.127,90.137,90.127,90.127,85,2650
02/06/1992,90.137,90.147,90.127,90.137,142,2674
02/07/1992,90.177,90.247,90.177,90.197,933,3114
02/10/1992,90.217,90.217,90.197,90.197,138,3016
02/11/1992,90.188,90.197,90.158,90.158,230,2786
02/12/1992,90.158,90.158,90.147,90.147,164,2755
02/13/1992,90.158,90.158,90.118,90.118,99,2704
02/14/1992,90.118,90.118,90.088,90.088,257,2539
02/18/1992,90.077,90.077,90.067,90.067,18,2523
02/19/1992,90.048,90.048,90.037,90.048,59,2517
02/20/1992,90.048,90.048,90.027,90.037,91,2507
02/21/1992,90.048,90.048,90.048,90.048,62,2457
02/24/1992,90.048,90.058,90.038,90.038,106,2633
02/25/1992,90.048,90.078,90.048,90.068,137,2651
02/26/1992,90.068,90.098,90.068,90.098,345,2646
02/27/1992,90.098,90.108,90.088,90.088,232,2600
02/28/1992,90.098,90.128,90.098,90.118,345,2716
03/02/1992,90.118,90.118,90.068,90.068,243,2816
03/03/1992,90.048,90.058,90.028,90.058,110,2877
03/04/1992,90.048,90.058,90.048,90.048,86,2909
03/05/1992,90.038,90.048,90.028,90.028,181,2940
03/06/1992,90.038,90.048,90.038,90.048,87,2968
03/09/1992,90.048,90.048,90.048,90.048,221,2799
03/10/1992,90.058,90.058,90.048,90.048,34,2778
03/11/1992,90.048,90.058,90.048,90.048,197,2678
03/12/1992,90.048,90.048,90.038,90.048,120,2605
03/13/1992,90.048,90.058,90.038,90.048,171,2659
03/16/1992,90.058,90.058,90.038,90.038,136,2646
03/17/1992,90.038,90.038,90.038,90.038,4,2648
03/18/1992,90.048,90.048,90.048,90.048,9,2657
03/19/1992,90.058,90.058,90.038,90.038,107,2550
03/20/1992,90.048,90.048,90.048,90.048,57,2494
03/23/1992,90.048,90.048,90.048,90.048,69,2511
03/24/1992,90.058,90.068,90.058,90.068,100,2551
03/25/1992,90.068,90.077,90.068,90.068,67,2552
03/26/1992,90.058,90.058,90.058,90.058,12,2558
03/27/1992,90.058,90.058,90.048,90.058,116,2522
03/30/1992,90.068,90.068,90.058,90.058,72,2523
03/31/1992,90.058,90.058,90.058,90.058,34,2519
04/01/1992,90.058,90.068,90.048,90.048,351,2439
04/02/1992,90.037,90.048,90.037,90.037,125,2476
04/03/1992,90.037,90.058,90.037,90.058,231,2435
04/06/1992,90.077,90.077,90.058,90.068,63,2414
04/07/1992,90.088,90.088,90.088,90.088,85,2446
04/08/1992,90.098,90.098,90.088,90.088,27,2442
04/09/1992,90.088,90.257,90.088,90.257,341,2387
04/10/1992,90.238,90.248,90.238,90.248,333,2231
04/13/1992,90.248,90.248,90.248,90.248,313,2232
04/15/1992,90.248,90.268,90.248,90.268,610,1622
04/16/1992,90.268,90.268,90.268,90.268,365,1965
04/20/1992,90.287,90.318,90.287,90.318,120,1906
04/21/1992,90.308,90.318,90.308,90.318,16,1895
04/22/1992,90.318,90.327,90.318,90.327,87,1863
04/23/1992,90.248,90.257,90.248,90.257,45,2272
04/24/1992,90.298,90.308,90.298,90.308,235,2421
04/27/1992,90.298,90.298,90.288,90.288,26,2420
04/28/1992,90.288,90.298,90.288,90.298,35,2406
04/29/1992,90.298,90.298,90.288,90.288,47,2419
04/30/1992,90.298,90.298,90.288,90.288,117,2486
05/01/1992,90.308,90.348,90.308,90.348,115,2523
05/04/1992,90.338,90.358,90.338,90.358,48,2517
05/05/1992,90.368,90.378,90.358,90.358,150,2550
05/06/1992,90.368,90.378,90.368,90.378,126,2540
05/07/1992,90.378,90.378,90.358,90.368,237,2460
05/08/1992,90.397,90.397,90.327,90.358,202,2431
05/11/1992,90.368,90.378,90.368,90.368,71,2438
05/12/1992,90.388,90.408,90.368,90.368,256,2394
05/13/1992,90.368,90.418,90.348,90.418,359,2486
05/14/1992,90.378,90.418,90.378,90.388,310,2357
05/15/1992,90.378,90.388,90.358,90.358,253,2371
05/18/1992,90.368,90.368,90.358,90.358,67,2363
05/19/1992,90.397,90.438,90.397,90.438,299,2333
05/20/1992,90.438,90.448,90.378,90.388,450,2222
05/21/1992,90.318,90.318,90.298,90.318,396,2297
05/22/1992,90.318,90.318,90.308,90.318,462,2237
05/26/1992,90.277,90.277,90.247,90.247,361,2212
05/27/1992,90.247,90.257,90.247,90.257,89,2221
05/28/1992,90.257,90.267,90.257,90.267,333,2193
05/29/1992,90.267,90.267,90.257,90.257,40,2193
06/01/1992,90.257,90.257,90.227,90.237,180,2226
06/02/1992,90.227,90.237,90.227,90.237,48,2239
06/03/1992,90.237,90.257,90.237,90.257,68,2273
06/04/1992,90.247,90.247,90.237,90.247,165,2316
06/05/1992,90.267,90.287,90.257,90.267,313,2379
06/08/1992,90.267,90.277,90.267,90.277,140,2351
06/09/1992,90.277,90.287,90.277,90.277,11,2348
06/10/1992,90.277,90.277,90.277,90.277,10,2338
06/11/1992,90.277,90.277,90.277,90.277,36,2334
06/12/1992,90.297,90.297,90.297,90.297,88,2297
06/15/1992,90.287,90.287,90.287,90.287,49,2277
06/16/1992,90.287,90.297,90.287,90.297,60,2277
06/17/1992,90.287,90.297,90.287,90.297,15,2283
06/18/1992,90.297,90.307,90.297,90.297,204,2218
06/19/1992,90.297,90.297,90.287,90.297,71,2158
06/22/1992,90.287,90.287,90.277,90.277,133,2135
06/23/1992,90.278,90.278,90.278,90.278,42,1970
06/24/1992,90.308,90.338,90.308,90.338,230,2041
06/25/1992,90.347,90.358,90.328,90.347,200,2095
06/26/1992,90.358,90.358,90.338,90.347,221,2204
06/29/1992,90.358,90.397,90.358,90.397,238,2142
06/30/1992,90.378,90.388,90.378,90.388,101,2129
07/01/1992,90.378,90.397,90.378,90.388,133,2134
07/02/1992,90.408,90.707,90.408,90.707,376,2219
07/06/1992,90.698,90.718,90.698,90.718,443,2157
07/07/1992,90.728,90.728,90.718,90.728,165,2073
07/08/1992,90.718,90.738,90.718,90.738,223,1946
07/09/1992,90.728,90.748,90.728,90.748,166,1811
07/10/1992,90.757,90.768,90.748,90.768,179,1695
07/13/1992,90.748,90.768,90.748,90.768,200,1723
07/14/1992,90.768,90.787,90.768,90.787,211,1690
07/15/1992,90.787,90.808,90.787,90.808,212,1656
07/16/1992,90.798,90.798,90.778,90.798,146,1647
07/17/1992,90.798,90.798,90.787,90.787,11,1642
07/20/1992,90.798,90.808,90.787,90.787,110,1601
07/21/1992,90.787,90.787,90.778,90.778,8,1598
07/22/1992,90.778,90.778,90.778,90.778,73,1599
07/23/1992,90.728,90.737,90.728,90.737,138,1581
07/24/1992,90.728,90.737,90.728,90.737,121,1548
07/27/1992,90.737,90.737,90.728,90.728,51,1546
07/28/1992,90.728,90.737,90.728,90.728,59,1559
07/29/1992,90.728,90.728,90.728,90.728,97,1629
07/30/1992,90.728,90.728,90.718,90.718,25,1636
07/31/1992,90.728,90.728,90.718,90.718,84,1701
08/03/1992,90.707,90.718,90.707,90.718,103,1688
08/04/1992,90.718,90.718,90.718,90.718,9,1683
08/05/1992,90.728,90.728,90.728,90.728,112,1700
08/06/1992,90.728,90.737,90.718,90.737,219,1610
08/07/1992,90.728,90.748,90.728,90.737,417,1510
08/10/1992,90.737,90.737,90.737,90.737,66,1471
08/11/1992,90.728,90.728,90.707,90.707,12,1474
08/12/1992,90.718,90.718,90.698,90.707,473,1184
08/13/1992,90.707,90.707,90.707,90.707,80,1130
08/14/1992,90.707,90.707,90.698,90.707,70,1113
08/17/1992,90.698,90.698,90.698,90.698,8,1109
08/18/1992,90.698,90.698,90.698,90.698,3,1109
08/19/1992,90.698,90.698,90.688,90.688,15,1097
08/20/1992,90.677,90.677,90.677,90.677,2,1096
08/21/1992,90.677,90.677,90.668,90.668,61,1095
08/24/1992,90.707,90.707,90.667,90.667,214,2070
08/25/1992,90.667,90.667,90.658,90.658,280,2280
08/26/1992,90.667,90.677,90.667,90.677,112,2354
08/27/1992,90.677,90.677,90.667,90.667,67,2391
08/28/1992,90.677,90.677,90.667,90.667,123,2483
08/31/1992,90.677,90.698,90.677,90.698,303,2412
09/01/1992,90.707,90.717,90.707,90.717,400,2333
09/02/1992,90.728,90.737,90.728,90.728,163,2441
09/03/1992,90.728,90.737,90.728,90.737,227,2453
09/04/1992,90.917,90.978,90.917,90.967,115,2441
09/08/1992,90.967,90.997,90.967,90.997,472,2640
09/09/1992,90.987,90.987,90.978,90.987,473,2762
09/10/1992,90.967,90.987,90.967,90.987,156,2760
09/11/1992,90.997,90.997,90.978,90.987,408,2860
09/14/1992,91.027,91.067,91.027,91.037,215,2952
09/15/1992,91.048,91.048,90.997,91.007,495,3050
09/16/1992,90.997,91.027,90.967,91.007,629,3318
09/17/1992,91.007,91.018,91.007,91.018,351,3512
09/18/1992,91.007,91.027,90.997,91.027,158,3525
09/21/1992,91.007,91.018,91.007,91.018,134,3535
09/22/1992,90.967,90.987,90.967,90.978,371,3651
09/23/1992,90.718,90.738,90.718,90.738,328,3556
09/24/1992,90.748,90.778,90.738,90.778,294,3503
09/25/1992,90.818,90.838,90.818,90.838,378,3486
09/28/1992,90.828,90.828,90.828,90.828,15,3486
09/29/1992,90.838,90.838,90.818,90.818,204,3422
09/30/1992,90.818,90.828,90.818,90.828,335,3451
10/01/1992,90.838,90.918,90.838,90.908,913,3856
10/02/1992,90.918,90.918,90.768,90.878,702,3971
10/05/1992,90.868,90.928,90.858,90.868,1252,4076
10/06/1992,90.858,90.858,90.818,90.828,378,4041
10/07/1992,90.818,90.818,90.748,90.757,584,3979
10/08/1992,90.757,90.788,90.748,90.768,534,3916
10/09/1992,90.708,90.718,90.688,90.688,1049,4258
10/12/1992,90.718,90.738,90.718,90.718,117,4229
10/13/1992,90.718,90.718,90.688,90.688,1108,4192
10/14/1992,90.668,90.678,90.648,90.648,2666,5438
10/15/1992,90.668,90.688,90.648,90.658,599,5451
10/16/1992,90.668,90.678,90.658,90.658,185,5472
10/19/1992,90.638,90.658,90.638,90.638,876,5365
10/20/1992,90.638,90.638,90.598,90.608,1091,5111
10/21/1992,90.638,90.648,90.618,90.628,417,5062
10/22/1992,90.618,90.638,90.618,90.628,687,4584
10/23/1992,90.567,90.567,90.557,90.557,146,4656
10/26/1992,90.548,90.557,90.537,90.557,263,4610
10/27/1992,90.557,90.567,90.548,90.557,260,4438
10/28/1992,90.567,90.567,90.557,90.557,33,4450
10/29/1992,90.557,90.567,90.557,90.557,224,4435
10/30/1992,90.567,90.577,90.548,90.548,131,4455
11/02/1992,90.548,90.548,90.527,90.527,332,4604
11/03/1992,90.537,90.557,90.537,90.557,330,4432
11/04/1992,90.557,90.557,90.548,90.548,237,4287
11/05/1992,90.557,90.577,90.557,90.577,402,4191
11/06/1992,90.567,90.567,90.548,90.557,670,3889
11/09/1992,90.548,90.548,90.537,90.537,202,3799
11/10/1992,90.548,90.557,90.527,90.557,272,3716
11/11/1992,90.567,90.577,90.567,90.577,26,3728
11/12/1992,90.577,90.577,90.567,90.567,87,3761
11/13/1992,90.567,90.577,90.567,90.567,222,3658
11/16/1992,90.577,90.577,90.557,90.557,61,3646
11/17/1992,90.557,90.567,90.557,90.557,56,3689
11/18/1992,90.577,90.597,90.577,90.597,156,3632
11/19/1992,90.597,90.597,90.588,90.597,151,3620
11/20/1992,90.597,90.597,90.597,90.597,185,3647
11/23/1992,90.617,90.617,90.597,90.607,62,2738
11/24/1992,90.617,90.647,90.617,90.647,78,2685
11/25/1992,90.637,90.647,90.627,90.647,164,2621
11/27/1992,90.647,90.647,90.617,90.617,126,2664
11/30/1992,90.617,90.627,90.617,90.617,140,2663
12/01/1992,90.617,90.617,90.587,90.587,295,2795
12/02/1992,90.607,90.627,90.607,90.627,91,2709
12/03/1992,90.637,90.647,90.637,90.647,239,2646
12/04/1992,90.657,90.717,90.657,90.717,451,2478
12/07/1992,90.717,90.727,90.717,90.717,406,2104
12/08/1992,90.727,90.737,90.727,90.737,293,2011
12/09/1992,90.737,90.747,90.737,90.747,269,2079
12/10/1992,90.727,90.737,90.717,90.737,107,2066
12/11/1992,90.747,90.757,90.737,90.757,274,2059
12/14/1992,90.767,90.777,90.757,90.757,304,1968
12/15/1992,90.747,90.757,90.747,90.757,33,1964
12/16/1992,90.757,90.787,90.757,90.787,71,1964
12/17/1992,90.787,90.798,90.777,90.787,161,1939
12/18/1992,90.807,90.827,90.807,90.827,166,1846
12/21/1992,90.817,90.827,90.817,90.827,58,1833
12/22/1992,90.827,90.837,90.827,90.827,86,1827
12/23/1992,90.827,90.837,90.807,90.817,230,3260
12/24/1992,90.817,90.827,90.807,90.827,280,3252
12/28/1992,90.837,90.847,90.837,90.847,70,3302
12/29/1992,90.827,90.857,90.827,90.857,100,3295
12/30/1992,90.867,90.887,90.867,90.877,556,3049
12/31/1992,90.897,90.897,90.877,90.887,1029,3087
01/04/1993,90.907,90.938,90.897,90.938,948,2920
01/05/1993,90.938,90.947,90.938,90.947,500,2590
01/06/1993,90.947,90.957,90.938,90.947,699,2532
01/07/1993,90.947,90.947,90.938,90.947,137,2476
01/08/1993,90.957,90.967,90.957,90.957,396,2437
01/11/1993,90.967,90.967,90.957,90.957,76,2415
01/12/1993,90.967,90.977,90.967,90.977,62,2401
01/13/1993,90.977,90.977,90.977,90.977,445,2487
01/14/1993,90.987,90.987,90.977,90.977,409,2499
01/15/1993,90.987,90.987,90.987,90.987,237,2484
01/18/1993,90.997,90.997,90.987,90.987,186,2435
01/19/1993,90.987,90.987,90.987,90.987,135,2466
01/20/1993,90.977,90.977,90.977,90.977,15,2455
01/21/1993,90.977,90.987,90.967,90.987,463,2180
01/22/1993,90.987,90.987,90.987,90.987,245,2131
01/25/1993,90.977,90.997,90.977,90.987,100,2411
01/26/1993,90.987,90.987,90.987,90.987,214,2405
01/27/1993,90.977,90.987,90.977,90.987,328,2338
01/28/1993,90.987,90.997,90.987,90.997,222,2413
01/29/1993,90.997,90.997,90.997,90.997,55,2397
02/01/1993,90.977,90.977,90.967,90.977,152,2411
02/02/1993,90.967,90.967,90.967,90.967,53,2426
02/03/1993,90.957,90.967,90.957,90.967,173,2355
02/04/1993,90.977,90.977,90.967,90.977,392,2502
02/05/1993,90.977,90.997,90.977,90.987,173,2470
02/08/1993,90.997,90.997,90.977,90.987,24,2480
02/09/1993,90.977,90.977,90.967,90.977,41,2494
02/10/1993,90.977,90.977,90.967,90.977,117,2504
02/11/1993,90.967,90.977,90.967,90.967,503,2533
02/12/1993,90.977,90.977,90.967,90.967,52,2532
02/16/1993,90.967,90.977,90.957,90.967,54,2532
02/17/1993,90.967,90.977,90.967,90.977,35,2510
02/18/1993,90.987,90.997,90.987,90.997,206,2381
02/19/1993,91.007,91.007,90.997,91.007,205,2242
02/22/1993,91.017,91.017,91.017,91.017,330,2174
02/23/1993,91.028,91.037,91.028,91.028,222,2571
02/24/1993,91.028,91.028,91.017,91.017,78,2591
02/25/1993,91.028,91.028,91.017,91.017,167,2604
02/26/1993,91.017,91.017,91.007,91.007,148,2705
03/01/1993,90.998,91.007,90.998,91.007,92,2631
03/02/1993,91.007,91.007,91.007,91.007,33,2642
03/03/1993,91.017,91.037,91.017,91.028,481,2798
03/04/1993,91.028,91.028,91.017,91.017,365,2667
03/05/1993,91.007,91.007,90.978,90.998,576,2529
03/08/1993,90.987,90.998,90.978,90.978,236,2522
03/09/1993,90.987,90.998,90.987,90.987,330,2192
03/10/1993,90.987,90.987,90.987,90.987,23,2193
03/11/1993,90.987,90.987,90.978,90.978,254,2330
03/12/1993,90.987,90.987,90.978,90.978,40,2309
03/15/1993,90.968,90.978,90.968,90.978,316,2295
03/16/1993,90.978,90.987,90.978,90.987,98,2219
03/17/1993,90.987,91.007,90.987,90.987,149,2226
03/18/1993,90.978,90.978,90.978,90.978,55,2224
03/19/1993,90.998,90.998,90.998,90.998,34,2255
03/22/1993,90.998,91.007,90.998,90.998,3,2254
03/23/1993,90.997,90.997,90.997,90.997,17,1929
03/24/1993,90.997,90.997,90.997,90.997,1,1928
03/25/1993,91.007,91.007,91.007,91.007,47,1964
03/26/1993,90.997,91.007,90.997,90.997,87,2015
03/29/1993,90.987,90.997,90.987,90.997,92,2017
03/30/1993,90.997,90.997,90.997,90.997,61,2054
03/31/1993,90.997,90.997,90.987,90.987,128,2061
04/01/1993,90.997,90.997,90.987,90.997,174,2025
04/02/1993,91.007,91.007,90.987,90.987,212,2097
04/05/1993,90.987,90.987,90.987,90.987,110,2192
04/06/1993,90.997,90.997,90.977,90.987,87,2138
04/07/1993,90.987,90.987,90.977,90.977,79,2160
04/08/1993,90.987,90.997,90.987,90.997,47,2182
04/12/1993,90.997,90.997,90.977,90.977,188,2181
04/13/1993,90.977,90.987,90.977,90.987,352,2231
04/14/1993,90.987,90.997,90.987,90.997,448,2353
04/15/1993,90.997,90.997,90.987,90.987,347,2356
04/16/1993,90.997,91.007,90.997,91.007,511,2213
04/19/1993,91.017,91.017,91.007,91.007,81,2277
04/20/1993,91.017,91.027,91.017,91.027,527,2274
04/21/1993,91.027,91.037,91.017,91.027,290,2154
04/22/1993,91.027,91.027,91.017,91.027,82,2137
04/23/1993,91.037,91.037,91.027,91.027,203,2344
04/26/1993,91.027,91.027,91.007,91.007,37,2334
04/27/1993,90.997,90.997,90.997,90.997,16,2330
04/28/1993,91.007,91.007,91.007,91.007,126,2329
04/29/1993,91.007,91.017,91.007,91.017,14,2331
04/30/1993,91.027,91.027,91.027,91.027,350,2523
05/03/1993,91.037,91.047,91.037,91.047,200,2408
05/04/1993,91.047,91.067,91.047,91.067,568,2594
05/05/1993,91.057,91.057,91.047,91.057,209,2532
05/06/1993,91.057,91.067,91.057,91.057,65,2544
05/07/1993,91.047,91.047,91.037,91.037,210,2568
05/10/1993,91.027,91.037,91.027,91.037,21,2584
05/11/1993,91.037,91.037,91.027,91.027,126,2627
05/12/1993,91.027,91.027,91.007,91.007,259,2646
05/13/1993,91.017,91.027,90.987,90.997,974,2428
05/14/1993,90.997,90.997,90.977,90.987,812,2491
05/17/1993,90.987,90.987,90.977,90.977,487,2376
05/18/1993,90.987,90.987,90.957,90.967,281,2431
05/19/1993,90.977,90.987,90.977,90.987,186,2473
05/20/1993,90.997,90.997,90.987,90.987,200,2332
05/21/1993,90.967,90.977,90.967,90.977,215,2327
05/24/1993,91.037,91.048,91.037,91.037,238,2349
05/25/1993,91.037,91.048,91.037,91.037,49,2370
05/26/1993,91.037,91.037,91.027,91.037,199,2426
05/27/1993,91.048,91.048,91.018,91.018,299,2577
05/28/1993,91.037,91.037,91.018,91.018,235,2763
06/01/1993,91.018,91.027,91.018,91.018,233,2789
06/02/1993,91.018,91.018,91.007,91.018,213,2691
06/03/1993,91.027,91.027,91.027,91.027,40,2686
06/04/1993,91.027,91.027,90.987,90.987,83,2648
06/07/1993,90.978,90.987,90.978,90.978,250,2692
06/08/1993,90.987,90.987,90.978,90.978,164,2671
06/09/1993,90.997,91.027,90.997,91.018,35,2666
06/10/1993,91.018,91.018,91.007,91.007,86,2684
06/11/1993,91.037,91.048,91.037,91.048,42,2690
06/14/1993,91.048,91.057,91.048,91.057,94,2685
06/15/1993,91.048,91.067,91.048,91.057,250,2803
06/16/1993,91.057,91.057,91.057,91.057,6,2802
06/17/1993,91.057,91.057,91.057,91.057,6,2806
06/18/1993,91.057,91.057,91.057,91.057,0,2806
06/21/1993,91.057,91.057,91.057,91.057,1,2806
06/22/1993,91.067,91.077,91.067,91.077,87,2825
06/23/1993,91.088,91.088,91.077,91.077,160,2249
06/24/1993,91.098,91.108,91.098,91.098,87,2236
06/25/1993,91.108,91.118,91.108,91.118,79,2311
06/28/1993,91.128,91.128,91.118,91.118,4,2311
06/29/1993,91.128,91.158,91.128,91.148,315,2343
06/30/1993,91.148,91.148,91.138,91.148,34,2342
07/01/1993,91.158,91.178,91.158,91.168,593,2469
07/02/1993,91.188,91.188,91.178,91.178,286,2457
07/06/1993,91.188,91.188,91.158,91.158,142,2386
07/07/1993,91.158,91.158,91.148,91.158,120,2436
07/08/1993,91.158,91.158,91.158,91.158,168,2589
07/09/1993,91.158,91.168,91.158,91.158,33,2606
07/12/1993,91.168,91.168,91.158,91.158,153,2535
07/13/1993,91.158,91.168,91.158,91.168,119,2525
07/14/1993,91.168,91.168,91.168,91.168,413,2465
07/15/1993,91.168,91.168,91.168,91.168,2,2464
07/16/1993,91.178,91.178,91.178,91.178,242,2423
07/19/1993,91.178,91.178,91.168,91.168,13,2430
07/20/1993,91.168,91.168,91.158,91.158,115,2504
07/21/1993,91.148,91.148,91.148,91.148,99,2573
07/22/1993,91.158,91.158,91.128,91.138,134,2646
07/23/1993,91.168,91.178,91.168,91.178,223,2659
07/26/1993,91.198,91.198,91.178,91.198,393,2788
07/27/1993,91.188,91.188,91.178,91.188,106,2836
07/28/1993,91.178,91.198,91.178,91.198,263,2907
07/29/1993,91.217,91.217,91.198,91.208,290,2964
07/30/1993,91.208,91.208,91.198,91.208,176,2899
08/02/1993,91.198,91.198,91.198,91.198,500,2924
08/03/1993,91.198,91.208,91.198,91.208,67,2908
08/04/1993,91.198,91.208,91.198,91.208,5,2909
08/05/1993,91.198,91.208,91.198,91.208,115,2857
08/06/1993,91.198,91.208,91.198,91.208,237,2779
08/09/1993,91.208,91.217,91.208,91.208,83,2790
08/10/1993,91.217,91.217,91.217,91.217,4,2791
08/11/1993,91.208,91.208,91.208,91.208,15,2804
08/12/1993,91.217,91.217,91.217,91.217,81,2823
08/13/1993,91.228,91.228,91.217,91.217,173,2736
08/16/1993,91.217,91.217,91.198,91.208,143,2678
08/17/1993,91.208,91.208,91.208,91.208,0,2678
08/18/1993,91.208,91.208,91.208,91.208,195,2539
08/19/1993,91.217,91.228,91.217,91.228,169,2564
08/20/1993,91.228,91.228,91.228,91.228,110,2547
08/23/1993,91.228,91.237,91.228,91.228,33,1685
08/24/1993,91.228,91.257,91.228,91.248,62,1689
08/25/1993,91.248,91.257,91.248,91.248,101,1684
08/26/1993,91.248,91.257,91.248,91.248,43,1667
08/27/1993,91.237,91.248,91.237,91.237,28,1681
08/30/1993,91.237,91.237,91.237,91.237,0,1681
08/31/1993,91.237,91.237,91.218,91.228,87,1652
09/01/1993,91.228,91.228,91.218,91.228,28,1633
09/02/1993,91.248,91.248,91.248,91.248,166,1644
09/03/1993,91.257,91.308,91.257,91.308,1004,1602
09/07/1993,91.308,91.308,91.298,91.298,230,1687
09/08/1993,91.287,91.298,91.278,91.278,83,1750
09/09/1993,91.278,91.278,91.257,91.267,675,2100
09/10/1993,91.278,91.278,91.267,91.278,410,2343
09/13/1993,91.287,91.287,91.278,91.287,231,2450
09/14/1993,91.267,91.267,91.257,91.267,175,2401
09/15/1993,91.257,91.267,91.237,91.267,171,2415
09/16/1993,91.248,91.267,91.248,91.267,151,2440
09/17/1993,91.257,91.257,91.257,91.257,216,2402
09/20/1993,91.257,91.267,91.257,91.257,128,2425
09/21/1993,91.248,91.267,91.248,91.257,195,2413
09/22/1993,91.257,91.257,91.248,91.248,29,2416
09/23/1993,91.248,91.248,91.248,91.248,55,2471
09/24/1993,91.248,91.248,91.238,91.238,39,2463
09/27/1993,91.257,91.257,91.257,91.257,43,2441
09/28/1993,91.257,91.257,91.248,91.248,25,2442
09/29/1993,91.248,91.248,91.238,91.248,39,2427
09/30/1993,91.248,91.248,91.238,91.248,27,2439
10/01/1993,91.248,91.248,91.248,91.248,4,2441
10/04/1993,91.248,91.248,91.248,91.248,5,2442
10/05/1993,91.257,91.257,91.257,91.257,157,2498
10/06/1993,91.248,91.248,91.248,91.248,20,2503
10/07/1993,91.257,91.268,91.257,91.268,52,2505
10/08/1993,91.268,91.268,91.268,91.268,27,2508
10/11/1993,91.268,91.268,91.268,91.268,13,2502
10/12/1993,91.268,91.268,91.248,91.248,62,2515
10/13/1993,91.257,91.257,91.248,91.248,15,2511
10/14/1993,91.268,91.268,91.257,91.257,155,2452
10/15/1993,91.268,91.268,91.257,91.257,524,2846
10/18/1993,91.257,91.257,91.257,91.257,8,2849
10/19/1993,91.257,91.257,91.257,91.257,8,2854
10/20/1993,91.257,91.257,91.257,91.257,48,2847
10/21/1993,91.257,91.257,91.248,91.257,156,2909
10/22/1993,91.248,91.248,91.248,91.248,9,2915
10/25/1993,91.288,91.288,91.288,91.288,6,2916
10/26/1993,91.288,91.288,91.288,91.288,260,3002
10/27/1993,91.288,91.298,91.288,91.288,53,3000
10/28/1993,91.288,91.298,91.278,91.288,62,3022
10/29/1993,91.278,91.278,91.278,91.278,174,3196
11/01/1993,91.278,91.278,91.278,91.278,162,3113
11/02/1993,91.278,91.278,91.268,91.268,314,3285
11/03/1993,91.278,91.278,91.278,91.278,752,2851
11/04/1993,91.288,91.288,91.278,91.278,120,2906
11/05/1993,91.278,91.278,91.278,91.278,84,2954
11/08/1993,91.288,91.288,91.268,91.278,584,2778
11/09/1993,91.288,91.288,91.288,91.288,60,2771
11/10/1993,91.298,91.318,91.298,91.308,303,2755
11/11/1993,91.318,91.328,91.318,91.318,50,2720
11/12/1993,91.328,91.338,91.328,91.328,133,2624
11/15/1993,91.318,91.318,91.308,91.308,43,2609
11/16/1993,91.318,91.328,91.318,91.328,36,2574
11/17/1993,91.318,91.318,91.318,91.318,56,2543
11/18/1993,91.318,91.318,91.318,91.318,108,2542
11/19/1993,91.318,91.318,91.308,91.308,105,2543
11/22/1993,91.318,91.318,91.318,91.318,0,2543
11/23/1993,91.307,91.317,91.307,91.317,41,1340
11/24/1993,91.317,91.327,91.317,91.327,58,1342
11/26/1993,91.347,91.347,91.347,91.347,0,1342
11/29/1993,91.357,91.357,91.337,91.337,80,1349
11/30/1993,91.347,91.347,91.327,91.337,36,1353
12/01/1993,91.347,91.347,91.337,91.347,115,1333
12/02/1993,91.347,91.368,91.347,91.357,163,1345
12/03/1993,91.357,91.368,91.347,91.357,96,1319
12/06/1993,91.368,91.377,91.368,91.368,252,1251
12/07/1993,91.377,91.387,91.377,91.387,102,1162
12/08/1993,91.407,91.427,91.407,91.417,144,1188
12/09/1993,91.417,91.417,91.397,91.407,71,1225
12/10/1993,91.397,91.427,91.397,91.417,68,1262
12/13/1993,91.407,91.417,91.407,91.417,133,1261
12/14/1993,91.417,91.427,91.417,91.417,49,1273
12/15/1993,91.417,91.427,91.417,91.427,19,1270
12/16/1993,91.427,91.438,91.427,91.438,191,1286
12/17/1993,91.438,91.438,91.438,91.438,28,1266
12/20/1993,91.427,91.427,91.427,91.427,22,1275
12/21/1993,91.427,91.427,91.427,91.427,0,1275
12/22/1993,91.427,91.427,91.427,91.427,80,1332
12/23/1993,91.438,91.438,91.438,91.438,0,1924
12/27/1993,91.427,91.427,91.427,91.427,101,1997
12/28/1993,91.427,91.438,91.427,91.438,184,2080
12/29/1993,91.448,91.457,91.448,91.448,115,2194
12/30/1993,91.457,91.457,91.457,91.457,26,2174
12/31/1993,91.467,91.478,91.467,91.478,218,2073
01/03/1994,91.467,91.478,91.467,91.467,236,2003
01/04/1994,91.478,91.478,91.467,91.467,280,1872
01/05/1994,91.467,91.478,91.467,91.478,211,1979
01/06/1994,91.478,91.478,91.467,91.467,477,1781
01/07/1994,91.478,91.487,91.478,91.487,560,1507
01/10/1994,91.497,91.497,91.487,91.497,300,1560
01/11/1994,91.497,91.507,91.497,91.507,108,1512
01/12/1994,91.507,91.507,91.507,91.507,304,1208
01/13/1994,91.507,91.507,91.507,91.507,7,1214
01/14/1994,91.518,91.518,91.518,91.518,60,1190
01/17/1994,91.518,91.518,91.518,91.518,1,1191
01/18/1994,91.507,91.507,91.507,91.507,3,1194
01/19/1994,91.497,91.497,91.487,91.487,174,1261
01/20/1994,91.497,91.497,91.497,91.497,6,1257
01/21/1994,91.507,91.507,91.507,91.507,2,1255
01/24/1994,91.507,91.507,91.498,91.507,39,2489
01/25/1994,91.507,91.507,91.498,91.507,149,2418
01/26/1994,91.498,91.507,91.498,91.507,13,2413
01/27/1994,91.507,91.507,91.498,91.507,135,2444
01/28/1994,91.507,91.507,91.507,91.507,170,2442
01/31/1994,91.498,91.507,91.498,91.507,69,2359
02/01/1994,91.488,91.488,91.448,91.458,1221,2943
02/02/1994,91.458,91.458,91.418,91.438,793,3086
02/03/1994,91.428,91.438,91.358,91.388,2144,3538
02/04/1994,91.408,91.458,91.268,91.288,2327,2815
02/07/1994,91.288,91.288,91.278,91.288,425,2564
02/08/1994,91.278,91.288,91.278,91.288,424,2264
02/09/1994,91.298,91.298,91.288,91.298,248,2190
02/10/1994,91.308,91.308,91.298,91.308,206,2072
02/11/1994,91.298,91.308,91.298,91.308,312,2104
02/14/1994,91.298,91.308,91.298,91.308,232,2240
02/15/1994,91.288,91.298,91.288,91.298,6,2238
02/16/1994,91.298,91.298,91.298,91.298,11,2248
02/17/1994,91.298,91.308,91.288,91.298,270,2250
02/18/1994,91.298,91.298,91.298,91.298,136,2321
02/22/1994,91.298,91.298,91.298,91.298,348,2060
02/23/1994,91.347,91.347,91.297,91.297,379,4014
02/24/1994,91.287,91.297,91.257,91.278,1050,4487
02/25/1994,91.308,91.308,91.287,91.287,625,4678
02/28/1994,91.317,91.347,91.317,91.338,394,4606
03/01/1994,91.347,91.347,91.267,91.287,1352,4768
03/02/1994,91.267,91.308,91.237,91.297,1515,5040
03/03/1994,91.308,91.317,91.297,91.308,620,4873
03/04/1994,91.317,91.327,91.287,91.308,2282,4779
03/07/1994,91.308,91.327,91.308,91.327,1178,4380
03/08/1994,91.338,91.347,91.327,91.327,485,4365
03/09/1994,91.338,91.347,91.338,91.347,493,4505
03/10/1994,91.357,91.357,91.347,91.347,455,4533
03/11/1994,91.347,91.368,91.338,91.368,309,4532
03/14/1994,91.368,91.377,91.368,91.377,403,4484
03/15/1994,91.377,91.388,91.377,91.377,360,4283
03/16/1994,91.388,91.397,91.388,91.388,410,4136
03/17/1994,91.397,91.407,91.397,91.407,594,3992
03/18/1994,91.407,91.407,91.377,91.377,520,3977
03/21/1994,91.377,91.397,91.377,91.388,271,3902
03/22/1994,91.388,91.407,91.377,91.397,616,3792
03/23/1994,91.368,91.388,91.368,91.388,742,3832
03/24/1994,91.368,91.378,91.368,91.368,242,3921
03/25/1994,91.378,91.388,91.378,91.378,680,3999
03/28/1994,91.378,91.378,91.368,91.378,156,3965
03/29/1994,91.378,91.378,91.368,91.368,94,3939
03/30/1994,91.368,91.378,91.358,91.368,521,4326
03/31/1994,91.368,91.368,91.358,91.358,234,4531
04/01/1994,91.327,91.327,91.268,91.268,751,4402
04/04/1994,91.268,91.268,91.228,91.248,1103,4471
04/05/1994,91.268,91.278,91.238,91.278,434,4473
04/06/1994,91.318,91.327,91.308,91.327,405,4442
04/07/1994,91.338,91.348,91.327,91.348,673,4708
04/08/1994,91.348,91.348,91.338,91.338,413,4989
04/11/1994,91.348,91.358,91.348,91.358,100,5009
04/12/1994,91.358,91.378,91.358,91.378,324,5209
04/13/1994,91.378,91.397,91.378,91.388,625,5301
04/14/1994,91.388,91.397,91.378,91.397,345,5274
04/15/1994,91.368,91.388,91.368,91.388,464,5278
04/18/1994,91.388,91.388,91.298,91.348,1392,4760
04/19/1994,91.348,91.348,91.338,91.348,460,4484
04/20/1994,91.348,91.348,91.338,91.338,28,4505
04/21/1994,91.348,91.348,91.348,91.348,231,4411
04/22/1994,91.348,91.358,91.348,91.348,202,4355
04/25/1994,91.357,91.368,91.348,91.348,526,3231
04/26/1994,91.348,91.357,91.338,91.338,943,3392
04/28/1994,91.357,91.357,91.318,91.318,867,3440
04/29/1994,91.318,91.327,91.308,91.308,217,3445
05/02/1994,91.298,91.298,91.278,91.287,379,3550
05/03/1994,91.278,91.278,91.268,91.268,480,3846
05/04/1994,91.287,91.287,91.238,91.268,416,3716
05/05/1994,91.268,91.268,91.257,91.268,587,3951
05/06/1994,91.268,91.268,91.128,91.138,346,3960
05/09/1994,91.068,91.068,91.058,91.068,364,4053
05/10/1994,91.107,91.128,91.077,91.128,479,3903
05/11/1994,91.128,91.158,91.107,91.118,1155,3736
05/12/1994,91.118,91.217,91.118,91.188,467,3640
05/13/1994,91.198,91.268,91.198,91.248,473,3618
05/16/1994,91.257,91.268,91.248,91.257,303,3619
05/17/1994,91.248,91.268,91.198,91.208,629,3605
05/18/1994,91.208,91.217,91.198,91.208,1183,3080
05/19/1994,91.208,91.217,91.208,91.217,555,2744
05/20/1994,91.208,91.208,91.208,91.208,253,2602
05/23/1994,91.507,91.507,91.497,91.497,88,2572
05/24/1994,91.497,91.507,91.497,91.507,38,2579
05/25/1994,91.507,91.507,91.497,91.507,130,2541
05/26/1994,91.518,91.518,91.507,91.507,164,2565
05/27/1994,91.518,91.518,91.507,91.507,27,2580
05/31/1994,91.507,91.518,91.507,91.518,56,2578
06/01/1994,91.507,91.527,91.507,91.527,236,2629
06/02/1994,91.518,91.527,91.518,91.518,76,2659
06/03/1994,91.518,91.527,91.507,91.518,45,2627
06/06/1994,91.527,91.537,91.527,91.537,235,2540
06/07/1994,91.537,91.537,91.537,91.537,219,2534
06/08/1994,91.548,91.567,91.548,91.558,642,2515
06/09/1994,91.567,91.567,91.558,91.567,85,2482
06/10/1994,91.567,91.577,91.567,91.577,43,2474
06/13/1994,91.577,91.588,91.577,91.577,266,2396
06/14/1994,91.588,91.588,91.588,91.588,203,2265
06/15/1994,91.588,91.588,91.577,91.588,151,2179
06/16/1994,91.588,91.597,91.577,91.597,137,2157
06/17/1994,91.597,91.597,91.588,91.588,57,2106
06/20/1994,91.597,91.597,91.597,91.597,6,2108
06/21/1994,91.597,91.607,91.588,91.597,162,2008
06/22/1994,91.607,91.607,91.607,91.607,326,2007
06/23/1994,91.607,91.618,91.607,91.607,98,1082
06/24/1994,91.577,91.587,91.557,91.567,126,1135
06/27/1994,91.517,91.567,91.507,91.567,178,1104
06/28/1994,91.548,91.557,91.517,91.517,134,1134
06/29/1994,91.507,91.507,91.487,91.487,364,1342
06/30/1994,91.497,91.497,91.438,91.447,238,1397
07/01/1994,91.467,91.467,91.447,91.447,99,1393
07/05/1994,91.477,91.477,91.467,91.477,185,1472
07/06/1994,91.467,91.497,91.447,91.497,556,1738
07/07/1994,91.507,91.527,91.507,91.527,398,1918
07/08/1994,91.517,91.517,91.427,91.457,372,1901
07/11/1994,91.457,91.457,91.438,91.457,1143,2456
07/12/1994,91.487,91.497,91.467,91.477,438,2646
07/13/1994,91.487,91.497,91.467,91.487,450,3001
07/14/1994,91.487,91.587,91.487,91.577,718,3222
07/15/1994,91.548,91.637,91.548,91.627,416,3371
07/18/1994,91.618,91.677,91.618,91.667,424,3578
07/19/1994,91.667,91.727,91.667,91.717,313,3511
07/20/1994,91.707,91.727,91.667,91.677,782,3575
07/21/1994,91.657,91.667,91.647,91.667,425,3645
07/22/1994,91.667,91.677,91.627,91.647,274,3648
07/25/1994,91.858,91.868,91.848,91.868,153,3608
07/26/1994,91.858,91.868,91.848,91.868,350,3728
07/27/1994,91.848,91.858,91.848,91.858,730,3828
07/28/1994,91.848,91.888,91.838,91.878,1135,3857
07/29/1994,91.888,91.978,91.888,91.968,921,3850
08/01/1994,91.948,91.958,91.948,91.958,231,3764
08/02/1994,91.978,91.988,91.958,91.968,827,3860
08/03/1994,91.958,91.988,91.958,91.988,260,3651
08/04/1994,91.988,91.998,91.968,91.968,946,3681
08/05/1994,91.968,91.968,91.898,91.908,2112,4662
08/08/1994,91.908,91.918,91.908,91.918,1277,4867
08/09/1994,91.908,91.928,91.908,91.918,755,5057
08/10/1994,91.928,91.948,91.918,91.948,463,5192
08/11/1994,91.928,91.938,91.918,91.928,656,5272
08/12/1994,91.928,91.928,91.918,91.918,586,5216
08/15/1994,91.908,91.908,91.898,91.908,285,5165
08/16/1994,91.898,91.938,91.828,91.838,2943,3923
08/17/1994,91.838,91.848,91.828,91.848,467,3952
08/18/1994,91.848,91.848,91.838,91.838,216,3940
08/19/1994,91.838,91.838,91.838,91.838,622,3931
08/22/1994,91.848,91.848,91.838,91.848,543,3935
08/23/1994,91.828,91.848,91.828,91.848,304,997
08/24/1994,91.858,91.888,91.858,91.878,458,1106
08/25/1994,91.868,91.878,91.858,91.858,263,1232
08/26/1994,91.868,91.888,91.848,91.858,201,1376
08/29/1994,91.878,91.878,91.858,91.868,155,1432
08/30/1994,91.878,91.878,91.878,91.878,81,1474
08/31/1994,91.878,91.888,91.868,91.888,410,1637
09/01/1994,91.878,91.888,91.878,91.878,426,1577
09/02/1994,91.878,91.908,91.878,91.888,484,1637
09/06/1994,91.888,91.888,91.878,91.888,54,1676
09/07/1994,91.888,91.898,91.888,91.888,331,1801
09/08/1994,91.898,91.908,91.898,91.898,480,1966
09/09/1994,91.868,91.868,91.838,91.848,1382,2239
09/12/1994,91.828,91.838,91.828,91.838,131,2241
09/13/1994,91.828,91.858,91.828,91.848,406,2273
09/14/1994,91.848,91.878,91.848,91.868,36,2259
09/15/1994,91.878,91.888,91.868,91.888,260,2246
09/16/1994,91.848,91.848,91.808,91.808,678,2268
09/19/1994,91.818,91.818,91.798,91.798,335,2383
09/20/1994,91.778,91.778,91.748,91.748,1068,2694
09/21/1994,91.738,91.738,91.658,91.658,1784,3268
09/22/1994,91.648,91.688,91.648,91.688,1868,3084
09/23/1994,92.097,92.107,92.067,92.077,673,3390
09/26/1994,92.077,92.077,92.067,92.067,564,3287
09/27/1994,92.077,92.118,92.057,92.107,892,3386
09/28/1994,92.118,92.127,92.097,92.118,985,3297
09/29/1994,92.107,92.107,92.048,92.067,1042,3465
09/30/1994,92.057,92.067,92.037,92.057,655,3776
10/03/1994,92.057,92.057,92.017,92.027,529,3832
10/04/1994,92.027,92.027,91.997,92.027,959,3779
10/05/1994,92.027,92.027,92.007,92.007,1832,4848
10/06/1994,92.017,92.027,91.997,92.007,786,4840
10/07/1994,92.007,92.077,91.987,92.067,1587,4696
10/10/1994,92.077,92.097,92.077,92.087,15,4682
10/11/1994,92.097,92.147,92.097,92.127,2000,4876
10/12/1994,92.127,92.137,92.107,92.118,1752,4705
10/13/1994,92.107,92.197,92.107,92.158,2593,4009
10/14/1994,92.147,92.228,92.107,92.207,1872,4193
10/17/1994,92.207,92.207,92.197,92.207,1511,4558
10/18/1994,92.217,92.228,92.207,92.217,833,4879
10/19/1994,92.207,92.228,92.197,92.207,784,5144
10/20/1994,92.217,92.217,92.158,92.167,1741,5809
10/21/1994,92.158,92.177,92.147,92.167,901,6204
10/24/1994,92.488,92.488,92.468,92.468,1038,6055
10/25/1994,92.448,92.488,92.448,92.478,1065,5760
10/26/1994,92.478,92.498,92.478,92.488,974,5896
10/27/1994,92.498,92.518,92.498,92.507,1370,6113
10/28/1994,92.498,92.548,92.478,92.538,2483,5246
10/31/1994,92.528,92.538,92.518,92.528,460,5100
11/01/1994,92.507,92.518,92.507,92.507,1036,5194
11/02/1994,92.507,92.507,92.478,92.478,1361,5435
11/03/1994,92.488,92.488,92.458,92.468,2930,5634
11/04/1994,92.468,92.488,92.458,92.478,2262,5927
11/07/1994,92.478,92.498,92.478,92.498,620,5715
11/08/1994,92.498,92.507,92.488,92.498,495,5600
11/09/1994,92.507,92.518,92.498,92.507,905,5681
11/10/1994,92.507,92.538,92.498,92.498,1352,5378
11/11/1994,92.488,92.488,92.458,92.468,363,5519
11/14/1994,92.478,92.478,92.448,92.448,784,5784
11/15/1994,92.448,92.448,92.378,92.378,3398,5028
11/16/1994,92.378,92.388,92.368,92.378,1450,4650
11/17/1994,92.378,92.378,92.368,92.368,379,4495
11/18/1994,92.368,92.378,92.368,92.368,570,4068
11/21/1994,92.368,92.368,92.368,92.368,262,3850
11/22/1994,92.368,92.368,92.358,92.368,58,3806
11/23/1994,92.327,92.357,92.327,92.357,818,4029
11/25/1994,92.347,92.347,92.347,92.347,61,3679
11/28/1994,92.327,92.338,92.308,92.317,708,3736
11/29/1994,92.298,92.298,92.268,92.287,887,3790
11/30/1994,92.268,92.268,92.238,92.257,505,4136
12/01/1994,92.257,92.257,92.228,92.238,599,4408
12/02/1994,92.217,92.217,92.168,92.198,820,4646
12/05/1994,92.207,92.207,92.168,92.177,520,4782
12/06/1994,92.198,92.247,92.198,92.238,809,4673
12/07/1994,92.287,92.347,92.287,92.327,1942,4036
12/08/1994,92.298,92.298,92.277,92.298,332,4071
12/09/1994,92.317,92.338,92.308,92.317,655,4178
12/12/1994,92.317,92.317,92.298,92.308,635,4199
12/13/1994,92.298,92.317,92.287,92.298,808,4148
12/14/1994,92.308,92.338,92.308,92.338,763,4093
12/15/1994,92.338,92.357,92.338,92.347,1081,3677
12/16/1994,92.357,92.357,92.347,92.357,638,3596
12/19/1994,92.357,92.378,92.338,92.378,1711,4290
12/20/1994,92.378,92.457,92.338,92.438,3356,5362
12/21/1994,92.438,92.448,92.438,92.448,372,5214
12/22/1994,92.438,92.438,92.408,92.408,431,4947
12/23/1994,92.378,92.408,92.378,92.397,379,3521
12/27/1994,92.448,92.448,92.427,92.427,15,3512
12/28/1994,92.408,92.448,92.408,92.448,354,3629
12/29/1994,92.438,92.488,92.438,92.478,105,3616
12/30/1994,92.458,92.478,92.458,92.467,23,3624
01/03/1995,92.478,92.528,92.467,92.528,745,3553
01/04/1995,92.518,92.558,92.518,92.558,739,3435
01/05/1995,92.537,92.537,92.528,92.537,245,3426
01/06/1995,92.537,92.558,92.518,92.558,787,3602
01/09/1995,92.558,92.568,92.558,92.568,51,3602
01/10/1995,92.568,92.598,92.568,92.588,399,3479
01/11/1995,92.607,92.628,92.607,92.618,200,3467
01/12/1995,92.618,92.628,92.618,92.628,111,3467
01/13/1995,92.628,92.638,92.628,92.628,291,3300
01/17/1995,92.618,92.628,92.618,92.618,53,3289
01/18/1995,92.618,92.628,92.607,92.628,153,3347
01/19/1995,92.628,92.638,92.628,92.638,105,3321
01/20/1995,92.658,92.668,92.647,92.658,317,3165
01/23/1995,92.228,92.228,92.208,92.228,1985,9027
01/24/1995,92.218,92.218,92.208,92.218,961,9426
01/25/1995,92.208,92.288,92.198,92.268,8543,11494
01/26/1995,92.257,92.278,92.238,92.268,2000,11533
01/27/1995,92.278,92.298,92.278,92.288,2204,11539
01/30/1995,92.278,92.298,92.278,92.298,2753,11226
01/31/1995,92.298,92.318,92.268,92.278,4667,9811
02/01/1995,92.288,92.298,92.198,92.228,4313,8790
02/02/1995,92.228,92.238,92.218,92.238,2405,8903
02/03/1995,92.238,92.257,92.238,92.238,1141,8457
02/06/1995,92.238,92.248,92.238,92.248,56,8400
02/07/1995,92.248,92.248,92.238,92.248,776,8235
02/08/1995,92.248,92.257,92.248,92.248,171,8211
02/09/1995,92.257,92.257,92.248,92.248,165,8213
02/10/1995,92.248,92.257,92.248,92.248,509,8100
02/13/1995,92.257,92.257,92.248,92.248,454,8015
02/14/1995,92.257,92.268,92.248,92.257,1221,7545
02/15/1995,92.257,92.268,92.257,92.257,749,7579
02/16/1995,92.268,92.308,92.268,92.298,2063,6644
02/17/1995,92.298,92.308,92.288,92.298,455,6442
02/21/1995,92.298,92.308,92.298,92.298,187,6357
02/22/1995,92.308,92.308,92.298,92.308,195,6210
02/23/1995,92.308,92.317,92.308,92.308,204,5443
02/24/1995,92.308,92.317,92.308,92.308,268,5471
02/27/1995,92.317,92.317,92.308,92.317,41,5475
02/28/1995,92.308,92.317,92.308,92.308,428,5334
03/01/1995,92.308,92.308,92.308,92.308,1198,4627
03/02/1995,92.317,92.327,92.317,92.327,1295,4022
03/03/1995,92.327,92.327,92.317,92.327,976,3604
03/06/1995,92.327,92.338,92.317,92.317,639,3695
03/07/1995,92.327,92.327,92.308,92.317,372,3850
03/08/1995,92.327,92.338,92.327,92.327,315,3829
03/09/1995,92.338,92.378,92.338,92.378,2388,3346
03/10/1995,92.368,92.378,92.357,92.378,1021,3157
03/13/1995,92.378,92.378,92.378,92.378,381,3076
03/14/1995,92.387,92.387,92.378,92.387,156,3009
03/15/1995,92.368,92.378,92.368,92.378,60,3009
03/16/1995,92.378,92.387,92.378,92.378,179,2905
03/17/1995,92.378,92.387,92.378,92.387,3,2905
03/20/1995,92.378,92.378,92.378,92.378,44,2906
03/21/1995,92.378,92.378,92.368,92.368,21,2924
03/22/1995,92.368,92.378,92.368,92.378,20,2913
03/23/1995,92.368,92.368,92.368,92.368,416,4085
03/24/1995,92.378,92.378,92.368,92.378,256,4115
03/27/1995,92.388,92.388,92.378,92.378,332,4194
03/28/1995,92.368,92.388,92.368,92.378,1413,4543
03/29/1995,92.378,92.388,92.368,92.378,1229,4381
03/30/1995,92.388,92.388,92.378,92.378,589,4603
03/31/1995,92.368,92.368,92.338,92.368,1522,4841
04/03/1995,92.357,92.368,92.357,92.368,178,4711
04/04/1995,92.368,92.368,92.357,92.357,169,4662
04/05/1995,92.368,92.368,92.368,92.368,868,4570
04/06/1995,92.378,92.388,92.368,92.388,307,4522
04/07/1995,92.388,92.388,92.388,92.388,176,4405
04/10/1995,92.388,92.388,92.378,92.388,23,4392
04/11/1995,92.388,92.397,92.388,92.388,383,4397
04/12/1995,92.388,92.397,92.388,92.388,532,4461
04/13/1995,92.397,92.408,92.388,92.397,633,4534
04/17/1995,92.388,92.388,92.378,92.378,189,4500
04/18/1995,92.378,92.388,92.368,92.378,826,3912
04/19/1995,92.388,92.388,92.378,92.388,202,3814
04/20/1995,92.388,92.397,92.388,92.388,178,3718
04/21/1995,92.397,92.397,92.388,92.397,12,3765
04/24/1995,92.397,92.397,92.387,92.387,591,4774
04/25/1995,92.387,92.387,92.378,92.387,369,4708
04/26/1995,92.378,92.387,92.378,92.387,293,4619
04/27/1995,92.387,92.387,92.378,92.387,95,4607
04/28/1995,92.378,92.378,92.368,92.378,1751,5293
05/01/1995,92.368,92.378,92.368,92.378,382,4931
05/02/1995,92.387,92.397,92.378,92.387,301,4919
05/03/1995,92.397,92.418,92.397,92.408,912,5050
05/04/1995,92.418,92.427,92.408,92.427,718,4798
05/05/1995,92.418,92.518,92.418,92.457,2180,4274
05/08/1995,92.427,92.448,92.427,92.438,359,4156
05/09/1995,92.438,92.448,92.427,92.438,1317,3996
05/10/1995,92.448,92.467,92.438,92.438,450,3811
05/11/1995,92.438,92.438,92.427,92.438,541,3740
05/12/1995,92.418,92.427,92.408,92.427,300,3753
05/15/1995,92.427,92.427,92.418,92.418,146,3794
05/16/1995,92.427,92.438,92.427,92.438,589,4053
05/17/1995,92.448,92.448,92.438,92.438,48,4042
05/18/1995,92.427,92.438,92.427,92.438,679,4211
05/19/1995,92.438,92.448,92.438,92.448,153,4206
05/22/1995,92.448,92.448,92.438,92.438,383,4120
05/23/1995,92.448,92.448,92.427,92.427,302,4176
05/24/1995,92.438,92.448,92.438,92.448,295,3950
05/25/1995,92.448,92.448,92.438,92.438,370,3810
05/26/1995,92.438,92.438,92.438,92.438,313,3662
05/30/1995,92.438,92.438,92.438,92.438,36,3601
05/31/1995,92.438,92.448,92.438,92.448,259,3653
06/01/1995,92.448,92.467,92.448,92.467,338,3760
06/02/1995,92.457,92.567,92.457,92.488,1913,3972
06/05/1995,92.497,92.497,92.457,92.467,289,3922
06/06/1995,92.457,92.467,92.457,92.467,125,3986
06/07/1995,92.457,92.457,92.448,92.448,128,3908
06/08/1995,92.448,92.448,92.438,92.448,151,3923
06/09/1995,92.438,92.438,92.427,92.427,265,3818
06/12/1995,92.438,92.438,92.427,92.427,13,3830
06/13/1995,92.438,92.448,92.427,92.438,247,3736
06/14/1995,92.438,92.438,92.427,92.427,45,3753
06/15/1995,92.427,92.427,92.427,92.427,127,3722
06/16/1995,92.427,92.427,92.418,92.418,71,3744
06/19/1995,92.408,92.418,92.408,92.418,158,3715
06/20/1995,92.418,92.418,92.408,92.408,22,3723
06/21/1995,92.408,92.408,92.408,92.408,70,3637
06/22/1995,92.418,92.418,92.408,92.408,18,3628
06/23/1995,92.448,92.457,92.408,92.417,608,4362
06/26/1995,92.387,92.397,92.378,92.378,495,4500
06/27/1995,92.368,92.417,92.368,92.378,920,4839
06/28/1995,92.368,92.408,92.368,92.397,466,4881
06/29/1995,92.397,92.397,92.277,92.287,1510,5140
06/30/1995,92.298,92.338,92.287,92.338,547,5273
07/03/1995,92.327,92.347,92.327,92.347,259,5420
07/05/1995,92.387,92.387,92.357,92.368,527,5409
07/06/1995,92.368,92.448,92.327,92.438,1258,5372
07/07/1995,92.448,92.448,92.408,92.438,1942,5022
07/10/1995,92.427,92.438,92.427,92.438,479,4837
07/11/1995,92.427,92.427,92.427,92.427,329,4635
07/12/1995,92.427,92.438,92.427,92.438,514,4549
07/13/1995,92.427,92.438,92.427,92.427,310,4395
07/14/1995,92.438,92.438,92.417,92.417,1661,4224
07/17/1995,92.417,92.417,92.408,92.417,239,4325
07/18/1995,92.417,92.427,92.417,92.417,363,4344
07/19/1995,92.417,92.417,92.408,92.417,335,4303
07/20/1995,92.417,92.417,92.408,92.417,369,4465
07/21/1995,92.417,92.417,92.408,92.408,72,4457
07/24/1995,92.318,92.327,92.318,92.318,68,4441
07/25/1995,92.318,92.327,92.318,92.327,375,4534
07/26/1995,92.327,92.327,92.327,92.327,45,4508
07/27/1995,92.327,92.327,92.318,92.327,230,4429
07/28/1995,92.327,92.338,92.327,92.338,282,4274
07/31/1995,92.327,92.327,92.327,92.327,69,4287
08/01/1995,92.327,92.327,92.318,92.327,426,4209
08/02/1995,92.327,92.327,92.318,92.327,214,4127
08/03/1995,92.318,92.318,92.308,92.318,1032,4189
08/04/1995,92.318,92.318,92.318,92.318,512,4170
08/07/1995,92.318,92.318,92.308,92.308,61,4134
08/08/1995,92.318,92.318,92.308,92.308,91,4134
08/09/1995,92.318,92.318,92.308,92.308,19,4132
08/10/1995,92.318,92.318,92.308,92.308,100,4154
08/11/1995,92.308,92.318,92.308,92.308,306,4041
08/14/1995,92.318,92.318,92.318,92.318,67,3989
08/15/1995,92.308,92.308,92.308,92.308,212,4041
08/16/1995,92.308,92.308,92.308,92.308,23,4034
08/17/1995,92.308,92.308,92.308,92.308,29,4032
08/18/1995,92.308,92.318,92.308,92.318,365,3795
08/21/1995,92.318,92.327,92.318,92.318,437,3641
08/22/1995,92.327,92.327,92.308,92.318,460,3658
08/23/1995,92.327,92.327,92.307,92.317,456,2762
08/24/1995,92.327,92.368,92.327,92.357,644,2983
08/25/1995,92.347,92.397,92.347,92.397,501,3178
08/28/1995,92.397,92.407,92.397,92.407,527,3488
08/29/1995,92.397,92.397,92.347,92.368,1440,3460
08/30/1995,92.387,92.397,92.357,92.387,549,3587
08/31/1995,92.368,92.407,92.368,92.407,402,3670
09/01/1995,92.397,92.427,92.327,92.417,687,3845
09/05/1995,92.397,92.407,92.387,92.407,278,3928
09/06/1995,92.397,92.407,92.387,92.397,275,3856
09/07/1995,92.387,92.397,92.368,92.368,605,3861
09/08/1995,92.377,92.387,92.357,92.368,448,3903
09/11/1995,92.357,92.377,92.357,92.357,402,3975
09/12/1995,92.368,92.387,92.368,92.387,799,4225
09/13/1995,92.368,92.377,92.357,92.368,429,4222
09/14/1995,92.377,92.417,92.377,92.407,1334,4669
09/15/1995,92.387,92.407,92.377,92.397,1344,5010
09/18/1995,92.387,92.387,92.377,92.377,660,5290
09/19/1995,92.387,92.397,92.377,92.397,345,5212
09/20/1995,92.377,92.387,92.377,92.387,649,5466
09/21/1995,92.387,92.387,92.327,92.347,1624,5878
09/22/1995,92.337,92.347,92.317,92.337,1583,6182
09/25/1995,92.208,92.217,92.188,92.208,290,6110
09/26/1995,92.198,92.208,92.158,92.168,1770,6348
09/27/1995,92.147,92.158,92.138,92.147,1876,6059
09/28/1995,92.147,92.158,92.138,92.138,2228,4713
09/29/1995,92.128,92.168,92.128,92.168,1187,4346
10/02/1995,92.158,92.168,92.138,92.147,432,4331
10/03/1995,92.147,92.158,92.147,92.158,325,4479
10/04/1995,92.158,92.168,92.158,92.168,405,4541
10/05/1995,92.168,92.177,92.147,92.158,557,4439
10/06/1995,92.158,92.158,92.147,92.158,52,4519
10/10/1995,92.158,92.168,92.147,92.147,119,4485
10/11/1995,92.147,92.147,92.138,92.147,600,4574
10/12/1995,92.147,92.147,92.138,92.147,216,4588
10/13/1995,92.147,92.147,92.138,92.147,611,4626
10/16/1995,92.138,92.147,92.138,92.147,224,4614
10/17/1995,92.147,92.147,92.128,92.147,448,4654
10/18/1995,92.138,92.138,92.128,92.138,205,4651
10/19/1995,92.128,92.138,92.128,92.138,358,4593
10/20/1995,92.128,92.128,92.118,92.128,859,4689
10/23/1995,92.077,92.077,92.077,92.077,803,4490
10/24/1995,92.077,92.088,92.077,92.088,917,4405
10/25/1995,92.088,92.098,92.077,92.077,1064,4452
10/26/1995,92.088,92.098,92.077,92.088,945,4369
10/27/1995,92.077,92.077,92.058,92.077,1456,4359
10/30/1995,92.077,92.077,92.067,92.077,43,4135
10/31/1995,92.067,92.077,92.067,92.077,103,4133
11/01/1995,92.067,92.098,92.067,92.088,1913,4956
11/02/1995,92.088,92.088,92.077,92.088,471,4881
11/03/1995,92.088,92.088,92.077,92.077,516,4867
11/06/1995,92.077,92.077,92.077,92.077,390,4754
11/07/1995,92.077,92.077,92.067,92.067,314,4742
11/08/1995,92.077,92.077,92.077,92.077,404,4735
11/09/1995,92.077,92.088,92.077,92.077,514,4674
11/10/1995,92.067,92.067,92.058,92.067,3128,6722
11/13/1995,92.067,92.077,92.067,92.077,706,6941
11/14/1995,92.077,92.077,92.077,92.077,1298,7420
11/15/1995,92.088,92.088,92.048,92.048,1510,7478
11/16/1995,92.048,92.048,92.048,92.048,974,7258
11/17/1995,92.048,92.048,92.037,92.037,512,7399
11/20/1995,92.037,92.037,92.028,92.028,1239,7398
11/21/1995,92.028,92.028,92.028,92.028,157,7292
11/22/1995,92.028,92.037,92.028,92.028,270,7132
11/24/1995,92.017,92.017,92.007,92.007,104,4752
11/27/1995,92.017,92.017,91.987,92.007,296,4803
11/28/1995,92.007,92.007,91.997,92.007,423,4946
11/29/1995,92.007,92.007,91.997,91.997,247,4971
11/30/1995,91.997,92.007,91.997,92.007,1086,5372
12/01/1995,92.007,92.017,91.997,91.997,407,5452
12/04/1995,92.007,92.017,92.007,92.007,419,5404
12/05/1995,92.007,92.017,92.007,92.017,320,5568
12/06/1995,92.017,92.027,92.017,92.017,561,5493
12/07/1995,92.007,92.007,91.997,92.007,863,5890
12/08/1995,92.017,92.017,91.997,91.997,845,6203
12/11/1995,91.997,92.007,91.997,92.007,155,6146
12/12/1995,91.997,91.997,91.987,91.997,832,6351
12/13/1995,91.997,92.007,91.997,91.997,1089,6893
12/14/1995,92.007,92.017,91.997,91.997,1081,7274
12/15/1995,91.997,92.007,91.997,92.007,623,7437
12/18/1995,92.007,92.007,92.007,92.007,532,7675
12/19/1995,92.007,92.067,91.997,92.048,1557,7955
12/20/1995,92.048,92.057,92.048,92.048,599,7646
12/21/1995,92.037,92.037,92.007,92.017,1328,7845
12/22/1995,92.017,92.027,92.007,92.027,537,7507
12/26/1995,92.027,92.027,92.018,92.027,33,6418
12/27/1995,92.027,92.027,92.018,92.027,641,6161
12/28/1995,92.037,92.037,92.018,92.027,826,5793
12/29/1995,92.037,92.037,92.018,92.037,210,5809
01/02/1996,92.027,92.058,92.027,92.048,1433,5485
01/03/1996,92.037,92.048,92.027,92.027,902,5649
01/04/1996,92.018,92.027,92.018,92.027,733,5779
01/05/1996,92.027,92.027,92.018,92.027,288,5713
01/08/1996,92.027,92.027,92.027,92.027,104,5663
01/09/1996,92.018,92.027,92.018,92.027,924,5871
01/10/1996,92.037,92.048,92.037,92.048,788,5510
01/11/1996,92.037,92.037,92.037,92.037,263,5319
01/12/1996,92.037,92.037,92.037,92.037,82,5279
01/16/1996,92.037,92.037,92.027,92.037,206,5179
01/17/1996,92.027,92.037,92.018,92.018,189,5145
01/18/1996,92.018,92.018,92.018,92.018,97,5129
01/19/1996,92.018,92.018,92.018,92.018,90,5170
01/22/1996,92.018,92.018,92.007,92.007,236,5380
01/23/1996,92.007,92.018,92.007,92.018,842,7052
01/24/1996,92.018,92.037,92.007,92.018,2082,7559
01/25/1996,92.027,92.037,92.007,92.018,1569,7522
01/26/1996,92.018,92.037,91.997,92.027,1042,7312
01/29/1996,92.037,92.048,92.027,92.027,1130,7212
01/30/1996,92.037,92.077,92.037,92.058,1829,7827
01/31/1996,92.067,92.137,92.067,92.128,3721,7983
02/01/1996,92.128,92.137,92.128,92.128,1467,7498
02/02/1996,92.128,92.147,92.128,92.147,955,7498
02/05/1996,92.147,92.147,92.137,92.137,1070,7008
02/06/1996,92.147,92.147,92.137,92.137,288,6068
02/07/1996,92.147,92.147,92.147,92.147,256,6071
02/08/1996,92.147,92.147,92.147,92.147,175,6071
02/09/1996,92.147,92.147,92.147,92.147,237,5981
02/12/1996,92.147,92.147,92.147,92.147,236,5859
02/13/1996,92.147,92.147,92.147,92.147,982,5696
02/14/1996,92.158,92.167,92.152,92.162,1866,5255
02/15/1996,92.167,92.188,92.167,92.183,1283,4691
02/16/1996,92.188,92.192,92.188,92.188,223,4567
02/20/1996,92.198,92.202,92.198,92.198,640,4667
02/21/1996,92.198,92.202,92.198,92.198,336,4458
02/22/1996,92.202,92.207,92.202,92.207,325,4216
02/23/1996,92.208,92.208,92.198,92.208,172,3873
02/26/1996,92.208,92.208,92.198,92.208,41,3873
02/27/1996,92.208,92.208,92.198,92.198,520,3626
02/28/1996,92.198,92.198,92.198,92.198,317,3483
02/29/1996,92.188,92.208,92.188,92.198,187,3591
03/01/1996,92.208,92.208,92.168,92.168,526,3617
03/04/1996,92.158,92.162,92.138,92.147,193,3692
03/05/1996,92.147,92.147,92.138,92.147,278,3715
03/06/1996,92.147,92.158,92.138,92.158,479,3673
03/07/1996,92.158,92.158,92.147,92.147,111,3629
03/08/1996,92.158,92.158,92.123,92.132,176,3513
03/11/1996,92.128,92.132,92.128,92.132,120,3542
03/12/1996,92.128,92.128,92.118,92.118,49,3555
03/13/1996,92.098,92.103,92.098,92.098,426,3657
03/14/1996,92.098,92.103,92.083,92.092,98,3645
03/15/1996,92.073,92.077,92.053,92.058,474,3380
03/18/1996,92.068,92.077,92.068,92.068,118,3363
03/19/1996,92.068,92.077,92.068,92.068,190,3398
03/20/1996,92.077,92.077,92.068,92.068,296,3458
03/21/1996,92.068,92.073,92.068,92.073,165,3376
03/22/1996,92.073,92.083,92.073,92.073,694,3504
03/25/1996,92.092,92.092,92.082,92.082,523,4115
03/26/1996,92.082,92.092,92.073,92.073,824,3969
03/27/1996,92.073,92.073,92.063,92.073,314,3941
03/28/1996,92.063,92.073,92.052,92.063,422,3964
03/29/1996,92.063,92.063,92.063,92.063,395,3866
04/01/1996,92.063,92.063,92.057,92.057,112,3914
04/02/1996,92.057,92.057,92.052,92.057,166,3985
04/03/1996,92.057,92.057,92.052,92.052,284,4136
04/04/1996,92.052,92.057,92.052,92.052,428,4416
04/05/1996,92.057,92.063,92.057,92.057,159,4482
04/08/1996,92.067,92.077,92.063,92.067,628,4664
04/09/1996,92.073,92.082,92.073,92.077,644,4571
04/10/1996,92.082,92.092,92.082,92.082,748,4494
04/11/1996,92.077,92.092,92.077,92.088,524,4518
04/12/1996,92.088,92.092,92.088,92.092,27,4528
04/15/1996,92.088,92.097,92.088,92.097,255,4426
04/16/1996,92.097,92.107,92.097,92.107,599,4260
04/17/1996,92.112,92.112,92.107,92.107,139,4316
04/18/1996,92.112,92.118,92.107,92.118,128,4300
04/19/1996,92.122,92.132,92.122,92.132,413,4305
04/22/1996,92.132,92.132,92.132,92.132,50,4281
04/23/1996,92.128,92.128,92.118,92.128,33,4258
04/24/1996,92.128,92.128,92.118,92.128,223,4226
04/25/1996,92.118,92.128,92.118,92.128,217,4285
04/26/1996,92.128,92.128,92.128,92.128,197,4238
04/29/1996,92.128,92.128,92.128,92.128,20,4223
04/30/1996,92.118,92.128,92.118,92.128,620,4050
05/01/1996,92.122,92.128,92.122,92.128,155,4070
05/02/1996,92.122,92.122,92.118,92.122,327,4064
05/03/1996,92.122,92.132,92.122,92.132,474,4002
05/06/1996,92.137,92.137,92.132,92.137,373,4208
05/07/1996,92.132,92.137,92.132,92.137,130,4212
05/08/1996,92.132,92.137,92.132,92.137,90,4162
05/09/1996,92.137,92.137,92.137,92.137,37,4146
05/10/1996,92.137,92.137,92.137,92.137,82,4086
05/13/1996,92.143,92.143,92.137,92.137,205,4084
05/14/1996,92.137,92.143,92.137,92.143,495,3785
05/15/1996,92.137,92.137,92.137,92.137,152,3785
05/16/1996,92.137,92.137,92.137,92.137,40,3776
05/17/1996,92.143,92.147,92.143,92.147,400,3766
05/20/1996,92.147,92.152,92.147,92.152,375,3788
05/21/1996,92.152,92.152,92.147,92.152,191,3746
05/22/1996,92.152,92.152,92.143,92.152,166,3764
05/23/1996,92.168,92.168,92.158,92.158,232,4471
05/24/1996,92.168,92.168,92.158,92.158,47,4466
05/28/1996,92.168,92.168,92.158,92.158,46,4455
05/29/1996,92.158,92.168,92.158,92.158,251,4493
05/30/1996,92.158,92.168,92.147,92.158,471,4218
05/31/1996,92.158,92.158,92.147,92.147,171,4109
06/03/1996,92.158,92.158,92.153,92.158,808,4055
06/04/1996,92.158,92.162,92.153,92.158,515,4211
06/05/1996,92.162,92.162,92.158,92.158,506,4053
06/06/1996,92.162,92.162,92.158,92.162,623,3921
06/07/1996,92.158,92.162,92.158,92.162,67,3886
06/10/1996,92.162,92.168,92.162,92.162,61,3898
06/11/1996,92.162,92.168,92.162,92.168,31,3906
06/12/1996,92.168,92.168,92.168,92.168,97,3906
06/13/1996,92.168,92.168,92.168,92.168,899,3989
06/14/1996,92.168,92.168,92.158,92.162,378,3872
06/17/1996,92.153,92.158,92.153,92.158,231,3874
06/18/1996,92.158,92.158,92.153,92.158,292,3925
06/19/1996,92.158,92.158,92.147,92.153,517,4281
06/20/1996,92.118,92.118,92.108,92.118,531,4140
06/21/1996,92.118,92.123,92.118,92.123,138,4032
06/24/1996,92.122,92.122,92.112,92.122,253,7321
06/25/1996,92.122,92.122,92.112,92.122,2270,7612
06/26/1996,92.122,92.132,92.112,92.112,3218,7744
06/27/1996,92.112,92.143,92.112,92.143,1310,8335
06/28/1996,92.143,92.182,92.143,92.173,2164,7835
07/01/1996,92.162,92.162,92.158,92.158,848,7770
07/02/1996,92.147,92.147,92.082,92.092,7779,9127
07/03/1996,92.088,92.143,92.067,92.137,2947,9135
07/05/1996,92.132,92.132,92.082,92.092,4429,9289
07/08/1996,92.072,92.088,92.057,92.088,2029,9071
07/09/1996,92.092,92.107,92.092,92.103,1163,8732
07/10/1996,92.122,92.137,92.103,92.132,1910,7972
07/11/1996,92.132,92.143,92.127,92.137,384,7837
07/12/1996,92.143,92.152,92.137,92.143,1045,7795
07/15/1996,92.132,92.132,92.122,92.122,1159,7236
07/16/1996,92.118,92.132,92.118,92.118,1940,6395
07/17/1996,92.118,92.122,92.118,92.118,736,6267
07/18/1996,92.127,92.132,92.118,92.127,1751,5554
07/19/1996,92.132,92.137,92.132,92.137,760,5442
07/22/1996,92.137,92.143,92.137,92.137,109,5403
07/23/1996,92.133,92.143,92.133,92.143,232,7368
07/24/1996,92.153,92.153,92.143,92.143,884,7283
07/25/1996,92.133,92.143,92.133,92.133,303,7244
07/26/1996,92.133,92.143,92.133,92.133,833,7086
07/29/1996,92.123,92.123,92.113,92.123,541,7365
07/30/1996,92.113,92.133,92.113,92.133,983,7652
07/31/1996,92.133,92.153,92.123,92.143,663,7852
08/01/1996,92.143,92.168,92.143,92.143,2405,7406
08/02/1996,92.128,92.148,92.123,92.148,4061,7531
08/05/1996,92.148,92.153,92.148,92.153,553,7316
08/06/1996,92.163,92.168,92.158,92.163,1033,7210
08/07/1996,92.168,92.173,92.168,92.168,479,6924
08/08/1996,92.168,92.173,92.168,92.168,519,6621
08/09/1996,92.173,92.178,92.168,92.173,788,6579
08/12/1996,92.178,92.183,92.173,92.178,371,6567
08/13/1996,92.183,92.183,92.178,92.183,432,6504
08/14/1996,92.188,92.203,92.188,92.198,1529,6699
08/15/1996,92.198,92.198,92.193,92.198,373,6543
08/16/1996,92.203,92.203,92.203,92.203,110,6557
08/19/1996,92.208,92.213,92.208,92.208,207,6619
08/20/1996,92.213,92.223,92.213,92.223,1384,6871
08/21/1996,92.228,92.233,92.228,92.233,698,6599
08/22/1996,92.233,92.233,92.228,92.228,619,6148
08/23/1996,92.223,92.232,92.223,92.223,322,5088
08/26/1996,92.223,92.223,92.202,92.213,543,5031
08/27/1996,92.223,92.223,92.213,92.223,283,4996
08/28/1996,92.223,92.232,92.223,92.232,308,5070
08/29/1996,92.213,92.223,92.213,92.213,434,5024
08/30/1996,92.213,92.213,92.202,92.202,950,4947
09/03/1996,92.162,92.177,92.162,92.162,1720,5040
09/04/1996,92.168,92.177,92.162,92.177,895,5152
09/05/1996,92.168,92.177,92.168,92.177,836,5526
09/06/1996,92.177,92.193,92.153,92.188,2216,6108
09/09/1996,92.193,92.202,92.193,92.202,814,5980
09/10/1996,92.202,92.202,92.198,92.202,608,5811
09/11/1996,92.202,92.213,92.202,92.208,823,5645
09/12/1996,92.213,92.232,92.213,92.228,542,5395
09/13/1996,92.232,92.243,92.228,92.232,1013,5326
09/16/1996,92.228,92.228,92.223,92.223,485,5094
09/17/1996,92.223,92.232,92.213,92.228,709,4928
09/18/1996,92.223,92.232,92.223,92.228,900,4784
09/19/1996,92.232,92.247,92.232,92.238,1997,4533
09/20/1996,92.232,92.232,92.223,92.223,316,4575
09/23/1996,92.213,92.232,92.213,92.223,3097,7707
09/24/1996,92.223,92.363,92.213,92.353,6783,8196
09/25/1996,92.353,92.363,92.353,92.353,2069,7744
09/26/1996,92.353,92.373,92.353,92.363,1386,6965
09/27/1996,92.363,92.363,92.363,92.363,446,6896
09/30/1996,92.363,92.363,92.353,92.363,734,6397
10/01/1996,92.357,92.368,92.357,92.363,676,6456
10/02/1996,92.368,92.373,92.363,92.368,1325,6888
10/03/1996,92.373,92.373,92.368,92.373,297,6757
10/04/1996,92.373,92.388,92.368,92.382,1509,6203
10/07/1996,92.388,92.393,92.388,92.388,556,6024
10/08/1996,92.393,92.397,92.393,92.393,353,5969
10/09/1996,92.393,92.397,92.393,92.397,210,5913
10/10/1996,92.397,92.397,92.393,92.393,757,5677
10/11/1996,92.397,92.403,92.397,92.403,422,5428
10/15/1996,92.403,92.403,92.403,92.403,266,5403
10/16/1996,92.403,92.408,92.403,92.408,967,5043
10/17/1996,92.408,92.412,92.403,92.408,607,5170
10/18/1996,92.412,92.412,92.412,92.412,469,5197
10/21/1996,92.418,92.418,92.412,92.412,220,5234
10/22/1996,92.418,92.418,92.412,92.412,81,5231
10/23/1996,92.413,92.413,92.413,92.413,643,4417
10/24/1996,92.413,92.413,92.413,92.413,1042,4023
10/25/1996,92.413,92.423,92.413,92.423,168,3940
10/28/1996,92.413,92.413,92.413,92.413,29,3936
10/29/1996,92.423,92.433,92.423,92.423,684,4340
10/30/1996,92.433,92.433,92.413,92.423,452,4350
10/31/1996,92.423,92.423,92.423,92.423,594,4320
11/01/1996,92.413,92.428,92.413,92.423,1057,4173
11/04/1996,92.423,92.438,92.423,92.438,1363,4141
11/05/1996,92.438,92.443,92.438,92.443,406,4169
11/06/1996,92.433,92.438,92.423,92.438,278,4005
11/07/1996,92.433,92.438,92.433,92.438,239,3980
11/08/1996,92.443,92.443,92.438,92.438,139,4030
11/12/1996,92.443,92.443,92.438,92.438,415,4098
11/13/1996,92.438,92.443,92.433,92.438,614,3913
11/14/1996,92.438,92.438,92.438,92.438,221,3896
11/15/1996,92.433,92.433,92.423,92.433,213,3838
11/18/1996,92.433,92.433,92.428,92.428,281,3734
11/19/1996,92.433,92.438,92.433,92.438,105,3726
11/20/1996,92.433,92.438,92.428,92.433,125,3763
11/21/1996,92.428,92.433,92.423,92.433,599,3657
11/22/1996,92.433,92.438,92.433,92.438,97,3597
11/25/1996,92.423,92.423,92.423,92.423,56,4805
11/26/1996,92.413,92.423,92.413,92.413,309,4774
11/27/1996,92.413,92.413,92.393,92.403,162,4858
11/29/1996,92.403,92.403,92.393,92.403,326,4827
12/02/1996,92.403,92.403,92.378,92.383,431,5145
12/03/1996,92.383,92.398,92.383,92.398,471,5110
12/04/1996,92.403,92.408,92.398,92.403,640,5098
12/05/1996,92.383,92.383,92.373,92.383,1064,5108
12/06/1996,92.383,92.388,92.373,92.388,650,5166
12/09/1996,92.393,92.393,92.388,92.388,94,5102
12/10/1996,92.393,92.398,92.393,92.398,496,5374
12/11/1996,92.398,92.398,92.388,92.393,250,5503
12/12/1996,92.393,92.393,92.383,92.383,182,5591
12/13/1996,92.383,92.383,92.353,92.363,412,5625
12/16/1996,92.358,92.363,92.348,92.358,713,5897
12/17/1996,92.353,92.353,92.348,92.353,635,6213
12/18/1996,92.343,92.358,92.343,92.348,282,6310
12/19/1996,92.348,92.348,92.338,92.343,535,6636
12/20/1996,92.353,92.353,92.338,92.348,199,6610
12/23/1996,92.347,92.347,92.347,92.347,195,4971
12/24/1996,92.357,92.357,92.357,92.357,54,4975
12/26/1996,92.357,92.357,92.347,92.347,719,5222
12/27/1996,92.347,92.347,92.347,92.347,66,5240
12/30/1996,92.357,92.368,92.357,92.368,677,5352
12/31/1996,92.368,92.378,92.357,92.357,1331,5157
01/02/1997,92.378,92.402,92.378,92.382,2288,4473
01/03/1997,92.393,92.397,92.393,92.393,771,4297
01/06/1997,92.393,92.397,92.393,92.397,742,4094
01/07/1997,92.397,92.402,92.397,92.402,280,4009
01/08/1997,92.402,92.408,92.402,92.402,377,3989
01/09/1997,92.408,92.412,92.408,92.408,378,3959
01/10/1997,92.408,92.412,92.408,92.412,308,4022
01/13/1997,92.412,92.412,92.412,92.412,300,3938
01/14/1997,92.417,92.417,92.412,92.417,538,3922
01/15/1997,92.417,92.423,92.417,92.423,463,4049
01/16/1997,92.432,92.442,92.427,92.427,501,3810
01/17/1997,92.438,92.442,92.438,92.442,512,3688
01/21/1997,92.448,92.448,92.438,92.442,150,3608
01/22/1997,92.442,92.448,92.442,92.448,89,3631
01/23/1997,92.448,92.448,92.448,92.448,1880,10517
01/24/1997,92.448,92.448,92.438,92.448,1135,10954
01/27/1997,92.438,92.438,92.438,92.438,253,10377
01/28/1997,92.438,92.467,92.438,92.457,4716,12059
01/29/1997,92.457,92.467,92.448,92.457,163,12263
01/30/1997,92.457,92.467,92.457,92.457,2434,12774
01/31/1997,92.457,92.467,92.448,92.457,1034,13566
02/03/1997,92.463,92.472,92.463,92.467,2482,15007
02/04/1997,92.467,92.467,92.463,92.467,1644,15069
02/05/1997,92.472,92.497,92.463,92.493,5518,14105
02/06/1997,92.493,92.497,92.493,92.493,3329,12241
02/07/1997,92.493,92.503,92.493,92.503,2687,9882
02/10/1997,92.503,92.507,92.503,92.507,3914,6973
02/11/1997,92.507,92.512,92.507,92.512,911,6498
02/12/1997,92.512,92.518,92.512,92.518,696,6278
02/13/1997,92.537,92.548,92.533,92.543,1834,5326
02/14/1997,92.552,92.558,92.548,92.558,1277,5112
02/18/1997,92.552,92.558,92.552,92.558,151,4979
02/19/1997,92.552,92.558,92.552,92.558,808,4632
02/20/1997,92.558,92.563,92.558,92.558,650,4491
02/21/1997,92.567,92.567,92.563,92.563,276,4347
02/24/1997,92.558,92.568,92.558,92.568,149,4062
02/25/1997,92.558,92.558,92.558,92.558,44,4067
02/26/1997,92.558,92.558,92.548,92.548,705,3960
02/27/1997,92.548,92.548,92.548,92.548,499,3973
02/28/1997,92.548,92.548,92.537,92.548,563,3946
03/03/1997,92.543,92.543,92.533,92.533,1048,4105
03/04/1997,92.537,92.543,92.537,92.543,1060,4527
03/05/1997,92.543,92.548,92.543,92.548,442,4439
03/06/1997,92.548,92.548,92.543,92.543,864,4638
03/07/1997,92.543,92.558,92.543,92.552,480,4645
03/10/1997,92.548,92.548,92.537,92.543,869,5067
03/11/1997,92.543,92.548,92.543,92.543,436,4992
03/12/1997,92.543,92.543,92.537,92.543,823,5558
03/13/1997,92.548,92.552,92.537,92.543,1243,5375
03/14/1997,92.552,92.563,92.552,92.563,287,5522
03/17/1997,92.558,92.558,92.552,92.552,271,5425
03/18/1997,92.548,92.558,92.548,92.558,138,5472
03/19/1997,92.548,92.552,92.548,92.548,384,5558
03/20/1997,92.537,92.543,92.522,92.528,1047,5680
03/21/1997,92.528,92.528,92.518,92.518,340,5736
03/24/1997,92.497,92.507,92.497,92.507,2973,22040
03/25/1997,92.507,92.518,92.457,92.467,8722,19521
03/26/1997,92.467,92.467,92.467,92.467,1426,19108
03/27/1997,92.467,92.478,92.457,92.467,2434,18056
03/31/1997,92.467,92.467,92.467,92.467,956,17651
04/01/1997,92.457,92.463,92.452,92.457,2314,16886
04/02/1997,92.448,92.457,92.448,92.457,1858,16840
04/03/1997,92.457,92.463,92.457,92.463,2209,15338
04/04/1997,92.467,92.472,92.467,92.472,2185,14317
04/07/1997,92.478,92.482,92.478,92.478,539,13883
04/08/1997,92.482,92.487,92.482,92.482,803,13294
04/09/1997,92.487,92.497,92.482,92.493,2086,11882
04/10/1997,92.497,92.503,92.497,92.503,1412,11585
04/11/1997,92.503,92.503,92.487,92.487,579,11441
04/14/1997,92.482,92.482,92.482,92.482,272,11460
04/15/1997,92.487,92.497,92.487,92.497,1068,10822
04/16/1997,92.497,92.507,92.497,92.503,489,10692
04/17/1997,92.497,92.503,92.497,92.503,256,10543
04/18/1997,92.503,92.507,92.503,92.503,1266,10060
04/21/1997,92.507,92.512,92.503,92.512,1750,8705
04/22/1997,92.518,92.522,92.518,92.522,953,8481
04/23/1997,92.512,92.512,92.503,92.503,176,5811
04/24/1997,92.503,92.503,92.493,92.493,432,6047
04/25/1997,92.482,92.493,92.482,92.493,367,6048
04/28/1997,92.493,92.493,92.493,92.493,506,6269
04/29/1997,92.493,92.533,92.493,92.522,1017,6410
04/30/1997,92.512,92.522,92.503,92.503,853,6362
05/01/1997,92.507,92.512,92.503,92.507,2719,6881
05/02/1997,92.512,92.518,92.507,92.518,1292,6901
05/05/1997,92.518,92.522,92.518,92.518,617,6722
05/06/1997,92.518,92.518,92.512,92.512,269,6876
05/07/1997,92.512,92.512,92.507,92.512,210,6852
05/08/1997,92.503,92.512,92.503,92.507,1233,7138
05/09/1997,92.522,92.533,92.518,92.527,500,6877
05/12/1997,92.527,92.527,92.518,92.522,222,7010
05/13/1997,92.522,92.527,92.503,92.507,1044,7055
05/14/1997,92.512,92.533,92.507,92.518,930,7491
05/15/1997,92.518,92.522,92.512,92.518,702,7798
05/16/1997,92.522,92.522,92.507,92.512,644,7709
05/19/1997,92.512,92.512,92.507,92.507,1900,8059
05/20/1997,92.507,92.552,92.507,92.548,1072,8002
05/21/1997,92.552,92.552,92.548,92.552,615,7724
05/22/1997,92.552,92.558,92.552,92.558,137,7731
05/23/1997,92.558,92.558,92.558,92.558,94,13462
05/27/1997,92.548,92.558,92.548,92.558,101,13446
05/28/1997,92.558,92.558,92.558,92.558,76,13417
05/29/1997,92.558,92.558,92.558,92.558,2957,11203
05/30/1997,92.558,92.568,92.558,92.558,1103,10940
06/02/1997,92.558,92.563,92.558,92.558,760,10561
06/03/1997,92.558,92.563,92.558,92.563,260,10586
06/04/1997,92.563,92.573,92.563,92.568,1295,9318
06/05/1997,92.573,92.573,92.573,92.573,522,9116
06/06/1997,92.577,92.577,92.577,92.577,758,8531
06/09/1997,92.577,92.577,92.577,92.577,3,8534
06/10/1997,92.577,92.577,92.577,92.577,183,8418
06/11/1997,92.577,92.577,92.573,92.577,540,8222
06/12/1997,92.573,92.577,92.573,92.577,133,8240
06/13/1997,92.577,92.577,92.573,92.573,93,8159
06/16/1997,92.563,92.568,92.563,92.568,666,7993
06/17/1997,92.558,92.558,92.552,92.552,414,7921
06/18/1997,92.552,92.558,92.548,92.558,261,7891
06/19/1997,92.558,92.558,92.548,92.552,1051,8178
06/20/1997,92.558,92.558,92.552,92.558,112,8156
06/23/1997,92.557,92.567,92.557,92.557,134,16690
06/24/1997,92.557,92.557,92.557,92.557,70,16691
06/25/1997,92.557,92.557,92.557,92.557,987,16971
06/26/1997,92.557,92.557,92.548,92.557,1785,17372
06/27/1997,92.557,92.567,92.557,92.567,515,17367
06/30/1997,92.567,92.567,92.548,92.557,1553,17764
07/01/1997,92.552,92.557,92.548,92.557,1918,18597
07/02/1997,92.563,92.577,92.557,92.572,5149,18749
07/03/1997,92.577,92.588,92.572,92.588,3609,16347
07/07/1997,92.582,92.588,92.582,92.582,603,16039
07/08/1997,92.582,92.588,92.582,92.588,538,15860
07/09/1997,92.588,92.592,92.588,92.592,663,15556
07/10/1997,92.592,92.592,92.588,92.592,617,15252
07/11/1997,92.592,92.597,92.592,92.592,1186,14725
07/14/1997,92.597,92.597,92.592,92.592,356,14337
07/15/1997,92.588,92.592,92.588,92.592,625,14008
07/16/1997,92.592,92.597,92.592,92.592,1161,13402
07/17/1997,92.592,92.597,92.592,92.592,135,13348
07/18/1997,92.597,92.597,92.597,92.597,1371,12978
07/21/1997,92.603,92.603,92.597,92.603,269,12719
07/22/1997,92.603,92.607,92.603,92.603,663,12313
07/23/1997,92.607,92.607,92.607,92.607,146,19575
07/24/1997,92.607,92.607,92.607,92.607,1518,19641
07/25/1997,92.607,92.618,92.607,92.607,321,19518
07/28/1997,92.607,92.607,92.598,92.607,3102,17361
07/29/1997,92.607,92.607,92.607,92.607,1366,16243
07/30/1997,92.607,92.607,92.607,92.607,633,15804
07/31/1997,92.607,92.607,92.598,92.607,1551,15275
08/01/1997,92.603,92.607,92.598,92.598,2475,15033
08/04/1997,92.598,92.598,92.588,92.588,4678,12865
08/05/1997,92.592,92.592,92.588,92.592,3183,10968
08/06/1997,92.598,92.598,92.592,92.592,347,10502
08/07/1997,92.598,92.598,92.598,92.598,304,10348
08/08/1997,92.592,92.598,92.592,92.598,333,10174
08/11/1997,92.603,92.603,92.592,92.598,752,10067
08/12/1997,92.598,92.598,92.592,92.598,249,9899
08/13/1997,92.592,92.598,92.592,92.598,509,9953
08/14/1997,92.598,92.603,92.598,92.603,619,9680
08/15/1997,92.598,92.603,92.598,92.603,1687,9916
08/18/1997,92.603,92.607,92.603,92.603,223,9933
08/19/1997,92.603,92.607,92.603,92.607,457,9636
08/20/1997,92.613,92.613,92.607,92.607,48,9654
08/21/1997,92.607,92.607,92.592,92.598,2179,8911
08/22/1997,92.588,92.598,92.588,92.598,607,8874
08/25/1997,92.588,92.588,92.577,92.588,20,6426
08/26/1997,92.577,92.588,92.577,92.588,431,6410
08/27/1997,92.588,92.588,92.577,92.588,341,6415
08/28/1997,92.588,92.588,92.577,92.588,187,6433
08/29/1997,92.577,92.588,92.577,92.588,165,6427
09/02/1997,92.582,92.588,92.582,92.582,974,6425
09/03/1997,92.582,92.588,92.582,92.582,1004,6228
09/04/1997,92.582,92.588,92.582,92.588,1490,6153
09/05/1997,92.588,92.592,92.582,92.582,1288,5832
09/08/1997,92.588,92.588,92.582,92.588,239,5814
09/09/1997,92.582,92.588,92.582,92.582,606,5920
09/10/1997,92.582,92.588,92.582,92.582,257,5820
09/11/1997,92.582,92.588,92.582,92.588,318,5883
09/12/1997,92.582,92.588,92.582,92.582,355,5597
09/15/1997,92.582,92.582,92.582,92.582,397,5481
09/16/1997,92.577,92.582,92.577,92.582,440,5475
09/17/1997,92.582,92.582,92.582,92.582,568,5462
09/18/1997,92.573,92.577,92.567,92.573,700,5336
09/19/1997,92.577,92.577,92.573,92.573,155,5334
09/22/1997,92.577,92.577,92.573,92.577,15,5311
09/23/1997,92.573,92.583,92.573,92.573,417,11103
09/24/1997,92.583,92.583,92.583,92.583,871,11380
09/25/1997,92.583,92.583,92.573,92.573,1323,11467
09/26/1997,92.583,92.583,92.573,92.573,1061,11822
09/29/1997,92.573,92.573,92.573,92.573,1337,11914
09/30/1997,92.573,92.573,92.563,92.573,1753,12606
10/01/1997,92.577,92.583,92.577,92.583,1005,12293
10/02/1997,92.583,92.583,92.577,92.583,607,12538
10/03/1997,92.583,92.588,92.583,92.588,1393,12253
10/06/1997,92.588,92.588,92.588,92.588,52,12228
10/07/1997,92.583,92.592,92.583,92.588,936,12454
10/08/1997,92.588,92.592,92.588,92.592,1199,12022
10/09/1997,92.592,92.598,92.592,92.598,1267,12097
10/10/1997,92.603,92.607,92.603,92.603,1262,11777
10/14/1997,92.607,92.607,92.603,92.607,387,11609
10/15/1997,92.603,92.607,92.603,92.607,865,11590
10/16/1997,92.607,92.607,92.607,92.607,1,11589
10/17/1997,92.607,92.613,92.607,92.613,433,11354
10/20/1997,92.613,92.613,92.607,92.607,3027,8881
10/21/1997,92.607,92.607,92.603,92.607,1325,8150
10/22/1997,92.607,92.607,92.598,92.603,688,7887
10/23/1997,92.603,92.612,92.582,92.603,916,7318
10/24/1997,92.592,92.603,92.592,92.603,1180,7810
10/27/1997,92.612,92.622,92.603,92.622,1829,8392
10/28/1997,92.632,92.643,92.622,92.622,3718,8814
10/29/1997,92.612,92.622,92.612,92.622,1295,8659
10/30/1997,92.632,92.632,92.622,92.632,2456,8378
10/31/1997,92.632,92.632,92.622,92.632,1801,8966
11/03/1997,92.627,92.632,92.622,92.627,705,8974
11/04/1997,92.622,92.622,92.622,92.622,594,8624
11/05/1997,92.622,92.622,92.622,92.622,429,8381
11/06/1997,92.618,92.622,92.618,92.618,563,8285
11/07/1997,92.618,92.622,92.588,92.607,1347,8442
11/10/1997,92.607,92.607,92.588,92.592,1347,8379
11/12/1997,92.582,92.618,92.582,92.618,3211,8494
11/13/1997,92.618,92.618,92.612,92.612,1591,8186
11/14/1997,92.618,92.618,92.612,92.612,1744,6934
11/17/1997,92.603,92.603,92.603,92.603,1569,6778
11/18/1997,92.612,92.612,92.612,92.612,338,6811
11/19/1997,92.612,92.612,92.612,92.612,547,6838
11/20/1997,92.612,92.612,92.612,92.612,254,7045
11/21/1997,92.618,92.618,92.618,92.618,337,6707
11/24/1997,92.632,92.632,92.622,92.622,288,5668
11/25/1997,92.622,92.622,92.622,92.622,1161,5629
11/26/1997,92.622,92.622,92.612,92.612,1334,6074
11/28/1997,92.603,92.612,92.603,92.603,203,6166
12/01/1997,92.603,92.607,92.603,92.603,1147,6496
12/02/1997,92.603,92.607,92.597,92.603,407,6347
12/03/1997,92.603,92.618,92.603,92.607,825,6609
12/04/1997,92.612,92.627,92.612,92.618,1122,6895
12/05/1997,92.622,92.627,92.603,92.622,1221,6999
12/08/1997,92.622,92.627,92.622,92.627,1189,7192
12/09/1997,92.632,92.643,92.632,92.637,680,7163
12/10/1997,92.647,92.667,92.647,92.662,1601,6330
12/11/1997,92.673,92.677,92.667,92.667,1587,5904
12/12/1997,92.667,92.673,92.643,92.647,1069,4890
12/15/1997,92.643,92.647,92.637,92.643,707,4960
12/16/1997,92.643,92.652,92.643,92.647,969,5086
12/17/1997,92.637,92.647,92.637,92.637,1191,5284
12/18/1997,92.627,92.632,92.627,92.627,1001,5119
12/19/1997,92.632,92.643,92.632,92.643,917,5552
12/22/1997,92.637,92.637,92.627,92.627,226,5361
12/23/1997,92.628,92.628,92.618,92.628,1549,6757
12/24/1997,92.628,92.628,92.628,92.628,202,6811
12/26/1997,92.638,92.647,92.638,92.647,896,6909
12/29/1997,92.647,92.658,92.647,92.658,914,6712
12/30/1997,92.647,92.658,92.647,92.658,1079,6312
12/31/1997,92.647,92.677,92.647,92.668,988,5808
01/02/1998,92.668,92.683,92.668,92.683,1721,6017
01/05/1998,92.668,92.683,92.668,92.683,1845,6183
01/06/1998,92.683,92.688,92.683,92.688,1163,6309
01/07/1998,92.692,92.698,92.688,92.692,712,5902
01/08/1998,92.698,92.698,92.692,92.698,652,5616
01/09/1998,92.708,92.708,92.698,92.708,1731,5406
01/12/1998,92.692,92.702,92.692,92.692,238,5407
01/13/1998,92.692,92.692,92.692,92.692,250,5360
01/14/1998,92.698,92.698,92.688,92.698,328,5513
01/15/1998,92.698,92.702,92.698,92.698,394,5469
01/16/1998,92.702,92.702,92.702,92.702,200,5310
01/20/1998,92.692,92.692,92.688,92.692,116,5306
01/21/1998,92.688,92.692,92.688,92.692,148,5302
01/22/1998,92.692,92.692,92.692,92.692,318,5123
01/23/1998,92.688,92.688,92.688,92.688,215,7531
01/26/1998,92.688,92.688,92.677,92.688,300,7621
01/27/1998,92.688,92.688,92.667,92.677,690,7714
01/28/1998,92.677,92.677,92.667,92.677,453,7778
01/29/1998,92.667,92.688,92.667,92.677,670,8006
01/30/1998,92.677,92.677,92.658,92.667,1080,7821
02/02/1998,92.667,92.667,92.658,92.658,1383,8343
02/03/1998,92.667,92.677,92.667,92.677,638,8391
02/04/1998,92.677,92.677,92.667,92.677,535,8551
02/05/1998,92.677,92.677,92.677,92.677,651,8551
02/06/1998,92.677,92.677,92.677,92.677,629,8109
02/09/1998,92.677,92.688,92.677,92.677,507,8050
02/10/1998,92.677,92.677,92.677,92.677,150,8050
02/11/1998,92.677,92.677,92.677,92.677,223,8050
02/12/1998,92.677,92.677,92.677,92.677,532,7662
02/13/1998,92.677,92.677,92.677,92.677,331,7673
02/17/1998,92.667,92.677,92.667,92.667,320,7512
02/18/1998,92.658,92.658,92.658,92.658,563,7226
02/19/1998,92.658,92.667,92.658,92.667,660,6864
02/20/1998,92.667,92.667,92.658,92.667,265,6794
02/23/1998,92.647,92.647,92.647,92.647,185,5055
02/24/1998,92.647,92.658,92.647,92.647,321,5049
02/25/1998,92.647,92.647,92.647,92.647,70,5049
02/26/1998,92.647,92.647,92.637,92.637,731,5067
02/27/1998,92.637,92.637,92.637,92.637,21,4970
03/02/1998,92.637,92.637,92.637,92.637,688,4916
03/03/1998,92.637,92.637,92.637,92.637,489,5111
03/04/1998,92.637,92.647,92.637,92.647,175,5005
03/05/1998,92.658,92.658,92.647,92.647,103,5027
03/06/1998,92.658,92.658,92.647,92.647,1532,4062
03/09/1998,92.647,92.647,92.647,92.647,139,4094
03/10/1998,92.647,92.647,92.647,92.647,210,4109
03/11/1998,92.647,92.647,92.647,92.647,60,4093
03/12/1998,92.647,92.658,92.647,92.647,299,4006
03/13/1998,92.647,92.647,92.647,92.647,31,4001
03/16/1998,92.637,92.647,92.637,92.647,29,3984
03/17/1998,92.647,92.647,92.647,92.647,114,3997
03/18/1998,92.647,92.647,92.647,92.647,83,3979
03/19/1998,92.658,92.658,92.647,92.658,223,4074
03/20/1998,92.667,92.667,92.667,92.667,115,4034
03/23/1998,92.667,92.667,92.667,92.667,810,5087
03/24/1998,92.667,92.667,92.667,92.667,848,5214
03/25/1998,92.667,92.667,92.667,92.667,454,5250
03/26/1998,92.667,92.667,92.647,92.647,1502,5825
03/27/1998,92.647,92.658,92.647,92.658,759,5966
03/30/1998,92.658,92.658,92.647,92.658,397,6124
03/31/1998,92.647,92.667,92.647,92.658,1384,6363
04/01/1998,92.667,92.667,92.667,92.667,915,6368
04/02/1998,92.667,92.667,92.667,92.667,434,6429
04/03/1998,92.677,92.677,92.677,92.677,1010,6276
04/06/1998,92.677,92.677,92.677,92.677,380,6114
04/07/1998,92.677,92.688,92.677,92.688,931,5943
04/08/1998,92.677,92.688,92.677,92.688,358,6146
04/09/1998,92.677,92.688,92.677,92.677,224,6188
04/13/1998,92.677,92.677,92.677,92.677,100,6176
04/14/1998,92.677,92.677,92.677,92.677,1167,5097
04/15/1998,92.677,92.688,92.677,92.688,150,5140
04/16/1998,92.677,92.688,92.677,92.677,322,5161
04/17/1998,92.677,92.677,92.677,92.677,1,5161
04/20/1998,92.688,92.688,92.688,92.688,460,5113
04/21/1998,92.697,92.707,92.697,92.697,938,5272
04/22/1998,92.707,92.707,92.697,92.697,428,5436
04/23/1998,92.708,92.708,92.708,92.708,133,4231
04/24/1998,92.708,92.717,92.708,92.717,343,4088
04/27/1998,92.698,92.698,92.688,92.698,680,3945
04/28/1998,92.698,92.708,92.698,92.708,307,3994
04/29/1998,92.708,92.717,92.698,92.708,621,4210
04/30/1998,92.708,92.717,92.708,92.717,687,4096
05/01/1998,92.728,92.738,92.717,92.717,394,4019
05/04/1998,92.728,92.728,92.728,92.728,22,4038
05/05/1998,92.728,92.728,92.728,92.728,1200,4670
05/06/1998,92.728,92.738,92.728,92.738,1882,5144
05/07/1998,92.757,92.768,92.757,92.757,1749,5289
05/08/1998,92.768,92.768,92.757,92.768,865,4986
05/11/1998,92.768,92.768,92.757,92.757,88,4975
05/12/1998,92.757,92.757,92.757,92.757,598,4707
05/13/1998,92.747,92.757,92.738,92.747,172,4771
05/14/1998,92.738,92.738,92.728,92.728,308,4557
05/15/1998,92.738,92.738,92.728,92.728,630,4687
05/18/1998,92.728,92.728,92.728,92.728,75,4728
05/19/1998,92.728,92.738,92.717,92.738,807,5049
05/20/1998,92.738,92.747,92.738,92.747,543,4728
05/21/1998,92.747,92.757,92.747,92.747,487,4485
05/22/1998,92.757,92.757,92.747,92.747,448,4269
05/26/1998,92.747,92.757,92.747,92.747,115,8487
05/27/1998,92.757,92.757,92.747,92.757,611,8504
05/28/1998,92.747,92.747,92.747,92.747,26,8444
05/29/1998,92.747,92.747,92.747,92.747,27,8420
06/01/1998,92.747,92.757,92.747,92.747,1645,8471
06/02/1998,92.747,92.757,92.738,92.747,91,8607
06/03/1998,92.747,92.747,92.747,92.747,895,8236
06/04/1998,92.747,92.747,92.747,92.747,891,8075
06/05/1998,92.747,92.757,92.747,92.757,478,7989
06/08/1998,92.757,92.757,92.757,92.757,186,7993
06/09/1998,92.757,92.757,92.757,92.757,390,8025
06/10/1998,92.768,92.768,92.757,92.757,302,8032
06/11/1998,92.757,92.757,92.757,92.757,820,8321
06/12/1998,92.757,92.757,92.747,92.747,714,8300
06/15/1998,92.747,92.747,92.738,92.738,424,8131
06/16/1998,92.738,92.747,92.738,92.738,151,7993
06/17/1998,92.747,92.747,92.747,92.747,292,7985
06/18/1998,92.757,92.757,92.747,92.757,663,7522
06/19/1998,92.757,92.757,92.747,92.757,416,7561
06/22/1998,92.747,92.757,92.747,92.757,376,7763
06/23/1998,92.767,92.767,92.757,92.757,6,6095
06/24/1998,92.757,92.757,92.757,92.757,349,6010
06/25/1998,92.757,92.757,92.757,92.757,281,5808
06/26/1998,92.757,92.757,92.757,92.757,409,5883
06/29/1998,92.757,92.757,92.757,92.757,386,5826
06/30/1998,92.757,92.757,92.757,92.757,509,5712
07/01/1998,92.757,92.767,92.747,92.767,932,5584
07/02/1998,92.757,92.757,92.747,92.747,818,5538
07/06/1998,92.747,92.767,92.747,92.767,413,5310
07/07/1998,92.767,92.767,92.767,92.767,495,5117
07/08/1998,92.767,92.767,92.767,92.767,508,5012
07/09/1998,92.767,92.767,92.767,92.767,30,5002
07/10/1998,92.767,92.767,92.767,92.767,357,4940
07/13/1998,92.767,92.767,92.767,92.767,319,4886
07/14/1998,92.767,92.767,92.757,92.767,204,4829
07/15/1998,92.757,92.757,92.757,92.757,40,4823
07/16/1998,92.757,92.757,92.747,92.757,869,4957
07/17/1998,92.757,92.767,92.757,92.757,222,5033
07/20/1998,92.767,92.767,92.757,92.767,183,4991
07/21/1998,92.757,92.757,92.747,92.747,173,4913
07/22/1998,92.747,92.757,92.747,92.757,698,4548
07/23/1998,92.747,92.747,92.747,92.747,17,6266
07/24/1998,92.747,92.747,92.747,92.747,98,6211
07/27/1998,92.747,92.747,92.747,92.747,230,6173
07/28/1998,92.747,92.747,92.738,92.747,238,6169
07/29/1998,92.738,92.747,92.738,92.747,341,6197
07/30/1998,92.747,92.747,92.747,92.747,307,6100
07/31/1998,92.747,92.747,92.738,92.747,643,5969
08/03/1998,92.747,92.757,92.747,92.747,595,5913
08/04/1998,92.747,92.757,92.747,92.747,431,6024
08/05/1998,92.747,92.747,92.747,92.747,325,5921
08/06/1998,92.747,92.747,92.747,92.747,457,5888
08/07/1998,92.747,92.747,92.738,92.738,715,6188
08/10/1998,92.728,92.738,92.728,92.728,209,6208
08/11/1998,92.738,92.747,92.728,92.728,285,6247
08/12/1998,92.738,92.738,92.728,92.728,317,6332
08/13/1998,92.738,92.738,92.728,92.728,67,6319
08/14/1998,92.728,92.728,92.728,92.728,646,6002
08/17/1998,92.728,92.728,92.717,92.728,625,5935
08/18/1998,92.717,92.728,92.717,92.717,191,5926
08/19/1998,92.717,92.728,92.717,92.728,614,5464
08/20/1998,92.728,92.728,92.717,92.728,229,5564
08/21/1998,92.728,92.728,92.728,92.728,668,5272
08/24/1998,92.728,92.728,92.728,92.728,286,5014
08/25/1998,92.728,92.728,92.728,92.728,309,5042
08/26/1998,92.728,92.737,92.728,92.728,548,4998
08/27/1998,92.737,92.767,92.737,92.747,2817,5818
08/28/1998,92.747,92.757,92.737,92.747,1097,6414
08/31/1998,92.747,92.747,92.747,92.747,962,6545
09/01/1998,92.747,92.777,92.747,92.747,2423,7218
09/02/1998,92.747,92.747,92.747,92.747,705,7380
09/03/1998,92.747,92.757,92.747,92.747,1317,7898
09/04/1998,92.747,92.757,92.737,92.757,849,8412
09/08/1998,92.747,92.747,92.747,92.747,927,8136
09/09/1998,92.747,92.757,92.747,92.757,1926,8621
09/10/1998,92.757,92.817,92.757,92.787,2448,8097
09/11/1998,92.767,92.807,92.767,92.767,1520,7679
09/14/1998,92.767,92.767,92.747,92.747,1255,6916
09/15/1998,92.747,92.747,92.737,92.737,951,6878
09/16/1998,92.737,92.747,92.737,92.737,1075,6634
09/17/1998,92.737,92.737,92.728,92.728,264,6571
09/18/1998,92.728,92.728,92.728,92.728,277,6504
09/21/1998,92.737,92.747,92.737,92.737,824,6896
09/22/1998,92.737,92.737,92.737,92.737,339,6980
09/23/1998,92.677,92.747,92.667,92.747,6491,19681
09/24/1998,92.757,92.837,92.757,92.827,5045,19539
09/25/1998,92.868,92.868,92.817,92.847,7252,20062
09/28/1998,92.847,92.857,92.807,92.817,10187,18469
09/29/1998,92.827,92.827,92.747,92.757,8293,17585
09/30/1998,92.757,92.767,92.747,92.757,4486,14778
10/01/1998,92.777,92.787,92.777,92.777,6529,13417
10/02/1998,92.777,92.787,92.767,92.777,4740,13082
10/05/1998,92.767,92.787,92.757,92.777,1638,13320
10/06/1998,92.757,92.757,92.747,92.747,2390,12028
10/07/1998,92.767,92.767,92.757,92.757,1668,11722
10/08/1998,92.777,92.827,92.777,92.817,1786,11761
10/09/1998,92.827,92.868,92.807,92.837,1555,11940
10/13/1998,92.827,92.827,92.807,92.827,1671,11513
10/14/1998,92.817,92.817,92.787,92.807,1173,11020
10/15/1998,92.787,92.798,92.777,92.787,1889,10996
10/16/1998,92.917,92.927,92.877,92.887,2168,10087
10/19/1998,92.887,92.917,92.887,92.917,640,9883
10/20/1998,92.927,92.938,92.917,92.927,1701,9921
10/21/1998,92.927,92.938,92.927,92.938,571,9625
10/22/1998,92.947,92.957,92.938,92.947,493,9638
10/23/1998,92.957,92.967,92.957,92.957,571,8694
10/26/1998,92.948,92.948,92.948,92.948,787,8961
10/27/1998,92.927,92.948,92.927,92.938,384,9040
10/28/1998,92.948,92.948,92.927,92.938,1145,9344
10/29/1998,92.938,92.938,92.918,92.938,1408,9618
10/30/1998,92.927,92.938,92.927,92.927,547,9751
11/02/1998,92.908,92.908,92.897,92.908,2317,10383
11/03/1998,92.908,92.908,92.897,92.908,586,10160
11/04/1998,92.908,92.918,92.908,92.908,1972,10902
11/05/1998,92.918,92.938,92.868,92.918,1341,10527
11/06/1998,92.918,92.918,92.897,92.918,889,10437
11/09/1998,92.918,92.927,92.918,92.927,901,10246
11/10/1998,92.938,92.938,92.938,92.938,761,10328
11/12/1998,92.938,92.948,92.938,92.948,808,10345
11/13/1998,92.938,92.938,92.938,92.938,2437,10290
11/16/1998,92.938,92.938,92.938,92.938,1535,10185
11/17/1998,92.938,92.978,92.938,92.967,5701,10637
11/18/1998,92.967,92.978,92.967,92.978,3302,9288
11/19/1998,92.978,92.997,92.978,92.997,5505,7952
11/20/1998,92.997,93.018,92.997,93.018,1629,7804
11/23/1998,93.028,93.037,93.028,93.037,335,5821
11/24/1998,93.028,93.037,93.028,93.028,475,5645
11/25/1998,93.028,93.037,93.028,93.028,247,5576
11/27/1998,93.028,93.028,93.018,93.028,165,5599
11/30/1998,93.028,93.028,93.018,93.018,341,5830
12/01/1998,93.028,93.028,93.018,93.028,607,6092
12/02/1998,93.028,93.048,93.028,93.048,768,6009
12/03/1998,93.058,93.068,93.048,93.058,861,5963
12/04/1998,93.068,93.077,93.058,93.058,1328,6144
12/07/1998,93.048,93.058,93.048,93.058,240,6105
12/08/1998,93.058,93.068,93.058,93.068,357,5999
12/09/1998,93.068,93.068,93.058,93.068,431,5690
12/10/1998,93.058,93.058,93.048,93.058,645,5787
12/11/1998,93.048,93.058,93.028,93.028,773,6098
12/14/1998,93.018,93.028,93.018,93.028,480,5766
12/15/1998,93.018,93.018,93.018,93.018,707,5982
12/16/1998,93.018,93.028,93.018,93.018,988,6114
12/17/1998,93.018,93.018,93.018,93.018,508,6115
12/18/1998,93.018,93.018,93.007,93.018,293,6209
12/21/1998,93.007,93.018,93.007,93.018,247,6284
12/22/1998,93.018,93.028,93.018,93.018,460,6564
12/23/1998,93.007,93.017,93.007,93.017,720,8540
12/24/1998,93.017,93.017,93.007,93.007,323,8598
12/28/1998,93.017,93.017,93.017,93.017,721,8855
12/29/1998,93.017,93.027,93.017,93.017,658,8864
12/30/1998,93.037,93.057,93.037,93.057,1477,8829
12/31/1998,93.077,93.097,93.077,93.097,2423,7747
01/04/1999,93.177,93.177,93.137,93.137,5440,6875
01/05/1999,93.147,93.177,93.147,93.177,1397,6719
01/06/1999,93.177,93.177,93.167,93.177,2458,6400
01/07/1999,93.188,93.197,93.177,93.197,2296,5836
01/08/1999,93.188,93.197,93.167,93.167,2409,6503
01/11/1999,93.157,93.167,93.157,93.167,623,6526
01/12/1999,93.167,93.167,93.167,93.167,457,6233
01/13/1999,93.177,93.177,93.177,93.177,655,6076
01/14/1999,93.177,93.188,93.177,93.188,468,6069
01/15/1999,93.188,93.207,93.188,93.207,600,5962
01/19/1999,93.207,93.217,93.207,93.217,554,5789
01/20/1999,93.217,93.217,93.217,93.217,679,5987
01/21/1999,93.227,93.237,93.217,93.237,2313,5889
01/22/1999,93.237,93.247,93.227,93.237,1188,6229
01/25/1999,93.247,93.247,93.237,93.237,639,8175
01/26/1999,93.237,93.237,93.228,93.237,594,8102
01/27/1999,93.228,93.237,93.228,93.237,188,8040
01/28/1999,93.237,93.237,93.228,93.228,266,8048
01/29/1999,93.237,93.237,93.228,93.228,75,8032
02/01/1999,93.228,93.228,93.228,93.228,895,7890
02/02/1999,93.237,93.247,93.237,93.247,1784,7636
02/03/1999,93.247,93.247,93.247,93.247,1187,8016
02/04/1999,93.247,93.247,93.237,93.247,392,7995
02/05/1999,93.237,93.237,93.232,93.232,598,7683
02/08/1999,93.228,93.232,93.222,93.228,390,7581
02/09/1999,93.222,93.228,93.217,93.228,907,7104
02/10/1999,93.228,93.228,93.222,93.228,320,7117
02/11/1999,93.228,93.232,93.228,93.228,320,7117
02/12/1999,93.198,93.198,93.198,93.198,160,5274
02/16/1999,93.188,93.198,93.188,93.198,44,5323
02/17/1999,93.198,93.198,93.198,93.198,146,5270
02/18/1999,93.198,93.198,93.188,93.198,456,5109
02/19/1999,93.198,93.198,93.188,93.198,140,4993
02/22/1999,93.198,93.198,93.188,93.188,160,5042
02/23/1999,93.238,93.238,93.228,93.228,312,5093
02/24/1999,93.228,93.238,93.228,93.238,1064,5057
02/25/1999,93.228,93.228,93.217,93.228,1058,4837
02/26/1999,93.228,93.228,93.217,93.228,1680,4750
03/01/1999,93.222,93.222,93.217,93.222,914,5200
03/02/1999,93.217,93.228,93.217,93.228,481,5222
03/03/1999,93.232,93.238,93.232,93.238,151,5183
03/04/1999,93.243,93.247,93.243,93.243,304,5210
03/05/1999,93.232,93.238,93.228,93.232,511,5192
03/08/1999,93.228,93.228,93.228,93.228,90,5163
03/09/1999,93.228,93.228,93.222,93.222,400,5046
03/10/1999,93.222,93.222,93.222,93.222,677,5129
03/11/1999,93.228,93.228,93.222,93.222,230,5137
03/12/1999,93.228,93.228,93.222,93.222,54,5113
03/15/1999,93.217,93.222,93.217,93.222,622,4982
03/16/1999,93.217,93.222,93.217,93.217,423,5003
03/17/1999,93.222,93.222,93.222,93.222,201,4956
03/18/1999,93.222,93.228,93.222,93.228,259,4956
03/19/1999,93.228,93.228,93.228,93.228,195,4920
03/22/1999,93.207,93.217,93.207,93.217,94,4643
03/23/1999,93.213,93.213,93.213,93.213,238,4500
03/24/1999,93.222,93.222,93.213,93.213,182,4501
03/25/1999,93.213,93.213,93.213,93.213,176,4450
03/26/1999,93.213,93.213,93.213,93.213,3950,4582
03/29/1999,93.213,93.213,93.213,93.213,363,4647
03/30/1999,93.213,93.222,93.213,93.213,458,4872
03/31/1999,93.202,93.202,93.202,93.202,618,4997
04/01/1999,93.202,93.202,93.202,93.202,1694,5584
04/02/1999,93.202,93.202,93.197,93.197,1694,5584
04/05/1999,93.207,93.207,93.207,93.207,185,5855
04/06/1999,93.213,93.222,93.213,93.222,1590,5818
04/07/1999,93.228,93.232,93.222,93.232,689,5986
04/08/1999,93.232,93.243,93.232,93.243,1888,5338
04/09/1999,93.247,93.247,93.243,93.247,264,5227
04/12/1999,93.237,93.247,93.237,93.243,64,5178
04/13/1999,93.247,93.247,93.243,93.243,263,5279
04/14/1999,93.247,93.247,93.243,93.243,437,5011
04/15/1999,93.243,93.243,93.243,93.243,61,5037
04/16/1999,93.247,93.247,93.247,93.247,302,5032
04/19/1999,93.252,93.257,93.252,93.252,664,5375
04/20/1999,93.257,93.268,93.257,93.262,473,4869
04/21/1999,93.222,93.232,93.222,93.232,592,5213
04/22/1999,93.283,93.287,93.283,93.283,632,5258
04/23/1999,93.283,93.283,93.273,93.283,441,5195
04/26/1999,93.273,93.283,93.273,93.283,0,0
04/27/1999,93.283,93.293,93.273,93.283,649,5252
04/28/1999,93.283,93.293,93.273,93.283,219,5203
04/29/1999,93.283,93.283,93.273,93.283,785,5262
04/30/1999,93.273,93.273,93.263,93.273,1297,5266
05/03/1999,93.268,93.268,93.263,93.268,270,5236
05/04/1999,93.273,93.278,93.273,93.278,646,5534
05/05/1999,93.278,93.288,93.278,93.283,1155,5258
05/06/1999,93.288,93.288,93.278,93.278,588,5431
05/07/1999,93.278,93.288,93.278,93.278,597,5610
05/10/1999,93.283,93.283,93.278,93.278,19,5660
05/11/1999,93.278,93.278,93.278,93.278,252,5564
05/12/1999,93.283,93.283,93.278,93.278,382,5441
05/13/1999,93.278,93.278,93.273,93.278,292,5465
05/14/1999,93.273,93.273,93.248,93.257,876,5559
05/17/1999,93.248,93.248,93.248,93.248,1741,6055
05/18/1999,93.253,93.263,93.243,93.257,1753,6292
05/19/1999,93.273,93.283,93.273,93.278,914,6077
05/20/1999,93.283,93.288,93.278,93.283,1153,5885
05/21/1999,93.283,93.283,93.278,93.283,173,5829
05/24/1999,93.253,93.263,93.253,93.263,143,6264
05/25/1999,93.263,93.263,93.253,93.253,436,6432
05/26/1999,93.253,93.253,93.253,93.253,185,6410
05/27/1999,93.253,93.253,93.233,93.233,3495,7259
05/28/1999,93.233,93.233,93.213,93.233,1164,6472
06/01/1999,93.228,93.228,93.203,93.213,1957,6792
06/02/1999,93.223,93.238,93.223,93.238,1266,6721
06/03/1999,93.248,93.257,93.248,93.248,780,6666
06/04/1999,93.248,93.263,93.243,93.263,757,6936
06/07/1999,93.268,93.273,93.268,93.273,378,6917
06/08/1999,93.273,93.278,93.273,93.273,451,6880
06/09/1999,93.278,93.278,93.273,93.273,785,6783
06/10/1999,93.263,93.268,93.263,93.263,897,6893
06/11/1999,93.263,93.263,93.253,93.257,341,6822
06/14/1999,93.257,93.263,93.257,93.263,778,6769
06/15/1999,93.263,93.278,93.253,93.278,995,6823
06/16/1999,93.283,93.293,93.278,93.288,1333,6982
06/17/1999,93.293,93.293,93.293,93.293,651,6889
06/18/1999,93.293,93.298,93.288,93.288,662,6910
06/21/1999,93.283,93.288,93.283,93.288,138,6900
06/22/1999,93.288,93.293,93.288,93.288,458,6843
06/23/1999,93.298,93.298,93.277,93.287,3718,15412
06/24/1999,93.298,93.298,93.268,93.277,2705,15412
06/25/1999,93.277,93.287,93.277,93.277,3234,15389
06/28/1999,93.277,93.277,93.257,93.268,2553,16659
06/29/1999,93.268,93.277,93.257,93.268,2357,16937
06/30/1999,93.257,93.317,93.247,93.308,8077,16938
07/01/1999,93.302,93.308,93.298,93.302,3582,14608
07/02/1999,93.302,93.302,93.302,93.302,1918,13926
07/06/1999,93.308,93.313,93.308,93.313,1298,13307
07/07/1999,93.313,93.313,93.313,93.313,596,12681
07/08/1999,93.317,93.323,93.313,93.317,1788,11898
07/09/1999,93.317,93.317,93.317,93.317,634,11304
07/12/1999,93.317,93.317,93.317,93.317,682,10996
07/13/1999,93.317,93.317,93.317,93.317,88,10820
07/14/1999,93.317,93.323,93.317,93.317,129,10822
07/15/1999,93.317,93.317,93.317,93.317,412,10641
07/16/1999,93.323,93.323,93.323,93.323,124,10655
07/19/1999,93.323,93.323,93.323,93.323,491,10608
07/20/1999,93.327,93.332,93.327,93.327,157,10297
07/21/1999,93.327,93.327,93.327,93.327,649,10143
07/22/1999,93.323,93.327,93.323,93.327,638,9961
07/23/1999,93.317,93.327,93.317,93.317,1104,6708
07/26/1999,93.323,93.327,93.323,93.323,387,6729
07/27/1999,93.332,93.332,93.327,93.327,402,6898
07/28/1999,93.327,93.332,93.327,93.332,525,6852
07/29/1999,93.327,93.332,93.293,93.308,4128,8888
07/30/1999,93.317,93.317,93.308,93.313,2116,9351
08/02/1999,93.308,93.313,93.302,93.308,1690,9967
08/03/1999,93.308,93.317,93.308,93.313,805,8481
08/04/1999,93.317,93.323,93.317,93.317,216,8426
08/05/1999,93.317,93.327,93.317,93.327,763,8286
08/06/1999,93.317,93.317,93.302,93.302,1183,8586
08/09/1999,93.302,93.308,93.298,93.302,987,8607
08/10/1999,93.302,93.302,93.298,93.302,199,8404
08/11/1999,93.308,93.308,93.302,93.302,53,8272
08/12/1999,93.302,93.302,93.298,93.302,292,8400
08/13/1999,93.302,93.313,93.302,93.313,241,8154
08/16/1999,93.308,93.313,93.308,93.308,385,8107
08/17/1999,93.308,93.313,93.308,93.308,361,8059
08/18/1999,93.313,93.313,93.313,93.313,153,8032
08/19/1999,93.313,93.317,93.313,93.317,1146,7993
08/20/1999,93.313,93.313,93.308,93.313,999,8136
08/23/1999,93.317,93.323,93.307,93.307,4927,19472
08/24/1999,93.302,93.323,93.268,93.277,9311,17268
08/25/1999,93.277,93.277,93.272,93.277,1839,16609
08/26/1999,93.277,93.277,93.272,93.272,2664,15713
08/27/1999,93.268,93.268,93.262,93.268,1409,14555
08/30/1999,93.262,93.268,93.262,93.262,1519,13885
08/31/1999,93.262,93.262,93.257,93.257,0,0
09/01/1999,93.262,93.268,93.262,93.268,1272,12838
09/02/1999,93.268,93.268,93.268,93.268,958,12652
09/03/1999,93.272,93.277,93.272,93.277,902,12311
09/07/1999,93.277,93.277,93.272,93.277,1118,11606
09/08/1999,93.272,93.283,93.272,93.277,654,11347
09/09/1999,93.277,93.287,93.277,93.283,1225,10419
09/10/1999,93.292,93.292,93.292,93.292,1791,9595
09/13/1999,93.292,93.292,93.287,93.287,594,9387
09/14/1999,93.287,93.292,93.287,93.287,851,9215
09/15/1999,93.292,93.298,93.292,93.292,851,9014
09/16/1999,93.292,93.298,93.287,93.292,515,8941
09/17/1999,93.302,93.302,93.298,93.302,302,8809
09/20/1999,93.302,93.307,93.302,93.307,101,8982
09/21/1999,93.313,93.313,93.307,93.313,908,8553
09/22/1999,93.307,93.307,93.307,93.307,731,8363
09/23/1999,93.307,93.307,93.287,93.298,142,8381
09/24/1999,93.298,93.298,93.298,93.298,376,8173
09/27/1999,93.298,93.302,93.298,93.302,217,8244
09/28/1999,93.302,93.302,93.302,93.302,21,8225
09/29/1999,93.302,93.302,93.302,93.302,1492,12118
09/30/1999,93.292,93.302,93.292,93.302,1896,11697
10/01/1999,93.287,93.292,93.262,93.272,8305,13971
10/04/1999,93.277,93.287,93.277,93.287,5256,15173
10/05/1999,93.282,93.327,93.282,93.322,10886,11898
10/06/1999,93.327,93.332,93.327,93.332,2336,11813
10/07/1999,93.332,93.332,93.332,93.332,1719,10442
10/08/1999,93.332,93.332,93.332,93.332,1453,9200
10/12/1999,93.337,93.342,93.337,93.337,568,9174
10/13/1999,93.342,93.342,93.337,93.337,1474,9077
10/14/1999,93.337,93.342,93.337,93.342,186,8786
10/15/1999,93.342,93.342,93.337,93.342,2565,8739
10/18/1999,93.337,93.342,93.337,93.342,1150,9024
10/19/1999,93.352,93.352,93.347,93.352,1019,8627
10/20/1999,93.357,93.362,93.357,93.357,613,8429
10/21/1999,93.362,93.372,93.362,93.372,1122,7835
10/22/1999,93.377,93.377,93.368,93.372,1036,7326
10/25/1999,93.372,93.372,93.357,93.372,1987,11647
10/26/1999,93.368,93.372,93.363,93.372,1852,12766
10/27/1999,93.372,93.372,93.368,93.368,1870,12107
10/28/1999,93.368,93.378,93.363,93.368,3126,11474
10/29/1999,93.382,93.393,93.378,93.382,2360,12266
11/01/1999,93.378,93.382,93.372,93.378,1571,12142
11/02/1999,93.378,93.393,93.372,93.387,3617,11134
11/03/1999,93.382,93.402,93.382,93.397,925,11209
11/04/1999,93.402,93.423,93.402,93.402,2065,11087
11/05/1999,93.397,93.424,93.397,93.408,3083,11408
11/08/1999,93.408,93.412,93.402,93.408,2411,11615
11/09/1999,93.402,93.402,93.393,93.397,2831,11925
11/10/1999,93.402,93.402,93.378,93.382,2139,13326
11/12/1999,93.387,93.402,93.378,93.378,3224,13216
11/15/1999,93.372,93.372,93.353,93.358,5850,13794
11/16/1999,93.357,93.363,93.313,93.317,7708,12933
11/17/1999,93.323,93.327,93.317,93.323,3394,10240
11/18/1999,93.323,93.327,93.317,93.323,734,10244
11/19/1999,93.327,93.327,93.317,93.317,1147,10437
11/22/1999,93.317,93.317,93.317,93.317,1714,10675
11/23/1999,93.307,93.313,93.302,93.307,557,8155
11/24/1999,93.297,93.307,93.292,93.307,719,8473
11/26/1999,93.302,93.302,93.297,93.302,876,9049
11/29/1999,93.297,93.307,93.297,93.302,609,8991
11/30/1999,93.302,93.313,93.302,93.313,1611,9400
12/01/1999,93.302,93.307,93.297,93.302,351,9322
12/02/1999,93.302,93.302,93.297,93.302,683,9248
12/03/1999,93.302,93.313,93.302,93.307,373,9175
12/06/1999,93.307,93.307,93.302,93.302,362,9189
12/07/1999,93.302,93.313,93.302,93.307,194,9238
12/08/1999,93.307,93.317,93.302,93.313,1438,9062
12/09/1999,93.307,93.313,93.307,93.307,1364,9027
12/10/1999,93.297,93.307,93.287,93.302,381,9099
12/13/1999,93.302,93.317,93.302,93.313,491,9431
12/14/1999,93.332,93.352,93.332,93.347,1738,9742
12/15/1999,93.332,93.352,93.332,93.347,2257,9616
12/16/1999,93.337,93.342,93.337,93.342,359,9504
12/17/1999,93.342,93.352,93.342,93.347,565,9359
12/20/1999,93.352,93.352,93.337,93.342,692,8878
12/21/1999,93.337,93.342,93.337,93.337,1182,8949
12/22/1999,93.337,93.352,93.327,93.352,579,8861
12/23/1999,93.338,93.363,93.338,93.348,99,11484
12/27/1999,93.363,93.382,93.353,93.372,1567,11089
12/28/1999,93.382,93.397,93.382,93.388,1048,11157
12/29/1999,93.423,93.452,93.412,93.442,2222,11420
12/30/1999,93.463,93.473,93.412,93.418,1624,10434
12/31/1999,93.412,93.423,93.393,93.408,628,10755
01/03/2000,93.412,93.412,93.397,93.403,2349,10542
01/04/2000,93.423,93.433,93.423,93.427,1554,9932
01/05/2000,93.433,93.442,93.427,93.438,1941,9893
01/06/2000,93.448,93.448,93.423,93.433,1990,10196
01/07/2000,93.423,93.427,93.412,93.418,1515,9958
01/10/2000,93.403,93.403,93.397,93.403,745,9831
01/11/2000,93.397,93.397,93.378,93.397,1200,9317
01/12/2000,93.397,93.423,93.397,93.412,963,9087
01/13/2000,93.412,93.412,93.408,93.412,161,8965
01/14/2000,93.418,93.418,93.408,93.412,722,8871
01/18/2000,93.403,93.403,93.382,93.397,584,8626
01/19/2000,93.393,93.403,93.388,93.393,494,8547
01/20/2000,93.397,93.412,93.397,93.408,1131,8329
01/21/2000,93.418,93.423,93.412,93.412,859,8177
01/24/2000,93.412,93.417,93.407,93.412,983,8494
01/25/2000,93.412,93.417,93.412,93.412,627,8459
01/26/2000,93.412,93.417,93.407,93.407,1179,8766
01/27/2000,93.412,93.412,93.402,93.407,1255,9383
01/28/2000,93.407,93.407,93.377,93.387,4821,10579
01/31/2000,93.377,93.382,93.362,93.368,3056,12036
02/01/2000,93.372,93.387,93.368,93.377,3748,14100
02/02/2000,93.382,93.432,93.362,93.432,12563,14716
02/03/2000,93.432,93.442,93.432,93.438,7189,11241
02/04/2000,93.438,93.442,93.438,93.438,3111,8865
02/07/2000,93.442,93.442,93.442,93.442,537,8677
02/08/2000,93.442,93.447,93.442,93.447,475,8459
02/09/2000,93.447,93.452,93.447,93.447,336,8279
02/10/2000,93.447,93.447,93.438,93.442,1011,8126
02/11/2000,93.447,93.447,93.442,93.442,152,8049
02/14/2000,93.442,93.442,93.442,93.442,28,8057
02/15/2000,93.432,93.442,93.432,93.442,876,7990
02/16/2000,93.442,93.447,93.442,93.442,327,7939
02/17/2000,93.447,93.447,93.442,93.442,653,7998
02/18/2000,93.447,93.452,93.442,93.447,682,7943
02/22/2000,93.447,93.452,93.447,93.452,323,7909
02/23/2000,93.452,93.457,93.452,93.452,186,6174
02/24/2000,93.457,93.467,93.457,93.463,1005,6304
02/25/2000,93.463,93.472,93.463,93.467,723,6224
02/28/2000,93.463,93.467,93.463,93.467,293,6335
02/29/2000,93.463,93.467,93.463,93.467,307,6199
03/01/2000,93.467,93.472,93.463,93.467,1913,6870
03/02/2000,93.467,93.467,93.467,93.467,365,6375
03/03/2000,93.467,93.472,93.463,93.467,213,6375
03/06/2000,93.467,93.467,93.463,93.463,659,6516
03/07/2000,93.463,93.467,93.463,93.467,2339,7243
03/08/2000,93.467,93.472,93.467,93.467,1031,7530
03/09/2000,93.472,93.478,93.472,93.472,818,7756
03/10/2000,93.467,93.472,93.463,93.467,998,8188
03/13/2000,93.467,93.467,93.452,93.457,499,8231
03/14/2000,93.452,93.457,93.452,93.457,705,8558
03/15/2000,93.452,93.457,93.447,93.457,501,8663
03/16/2000,93.452,93.452,93.447,93.452,516,8726
03/17/2000,93.452,93.452,93.447,93.452,1935,10068
03/20/2000,93.447,93.456,93.447,93.447,1421,9363
03/21/2000,93.447,93.457,93.442,93.457,1720,9182
03/22/2000,93.463,93.467,93.457,93.463,760,9480
03/23/2000,93.472,93.472,93.422,93.442,1221,9882
03/24/2000,93.422,93.427,93.382,93.412,3420,11027
03/27/2000,93.412,93.412,93.397,93.397,761,11245
03/28/2000,93.402,93.412,93.402,93.407,1924,11860
03/29/2000,93.417,93.417,93.407,93.412,1040,12095
03/30/2000,93.412,93.422,93.412,93.417,640,12090
03/31/2000,93.412,93.422,93.402,93.412,1021,12124
04/03/2000,93.402,93.417,93.402,93.412,398,12234
04/04/2000,93.407,93.482,93.407,93.467,4268,12079
04/05/2000,93.467,93.477,93.442,93.447,2134,11887
04/06/2000,93.438,93.452,93.432,93.447,1513,12058
04/07/2000,93.447,93.452,93.432,93.442,1487,12336
04/10/2000,93.442,93.442,93.438,93.442,593,12323
04/11/2000,93.452,93.452,93.438,93.442,1214,12150
04/12/2000,93.447,93.452,93.442,93.442,606,12408
04/13/2000,93.442,93.452,93.432,93.447,3188,13854
04/14/2000,93.447,93.472,93.432,93.438,4588,15725
04/17/2000,93.447,93.452,93.447,93.452,1160,16031
04/18/2000,93.452,93.452,93.447,93.452,770,16214
04/19/2000,93.442,93.452,93.438,93.452,1123,16956
04/20/2000,93.447,93.452,93.442,93.452,1033,17337
04/24/2000,93.452,93.452,93.442,93.447,616,17675
04/25/2000,93.447,93.452,93.427,93.432,1289,11082
04/26/2000,93.412,93.427,93.412,93.423,989,11151
04/27/2000,93.417,93.417,93.337,93.337,3836,11652
04/28/2000,93.307,93.332,93.298,93.317,2011,11585
05/01/2000,93.317,93.317,93.313,93.317,567,11387
05/02/2000,93.313,93.322,93.313,93.317,1500,11445
05/03/2000,93.307,93.322,93.298,93.307,2629,11759
05/04/2000,93.287,93.317,93.277,93.298,2914,11234
05/05/2000,93.307,93.322,93.277,93.283,3693,11984
05/08/2000,93.277,93.283,93.267,93.277,2098,11779
05/09/2000,93.283,93.283,93.277,93.277,1578,11706
05/10/2000,93.283,93.292,93.283,93.287,2395,12041
05/11/2000,93.287,93.292,93.272,93.283,1320,12154
05/12/2000,93.267,93.272,93.252,93.257,1860,12439
05/15/2000,93.257,93.267,93.247,93.262,1814,12310
05/16/2000,93.262,93.272,93.217,93.222,4480,12848
05/17/2000,93.217,93.217,93.212,93.217,3458,10857
05/18/2000,93.217,93.217,93.217,93.217,1394,11129
05/19/2000,93.217,93.222,93.217,93.222,4086,11496
05/22/2000,93.217,93.222,93.217,93.217,1888,11854
05/23/2000,93.207,93.217,93.198,93.217,1809,12696
05/24/2000,93.222,93.247,93.217,93.222,2467,14029
05/25/2000,93.213,93.228,93.207,93.222,1308,14141
05/26/2000,93.217,93.243,93.217,93.232,2244,15017
05/30/2000,93.217,93.217,93.198,93.207,3550,15199
05/31/2000,93.202,93.217,93.198,93.207,2762,15584
06/01/2000,93.217,93.268,93.217,93.257,6111,18565
06/02/2000,93.262,93.397,93.257,93.357,8768,20334
06/05/2000,93.372,93.372,93.362,93.372,2760,21308
06/06/2000,93.362,93.368,93.347,93.362,6798,21805
06/07/2000,93.357,93.362,93.353,93.362,2449,22204
06/08/2000,93.347,93.347,93.327,93.342,4255,21525
06/09/2000,93.342,93.353,93.342,93.342,1985,22484
06/12/2000,93.347,93.357,93.347,93.357,1638,23402
06/13/2000,93.357,93.397,93.357,93.387,3424,24732
06/14/2000,93.382,93.408,93.382,93.402,5227,24967
06/15/2000,93.397,93.402,93.387,93.402,2616,25303
06/16/2000,93.402,93.417,93.397,93.412,3267,25878
06/19/2000,93.412,93.417,93.412,93.412,2006,26576
06/20/2000,93.408,93.412,93.402,93.408,1825,26556
06/21/2000,93.408,93.408,93.397,93.408,2661,27054
06/22/2000,93.402,93.408,93.402,93.408,1748,27520
06/23/2000,93.407,93.407,93.397,93.407,517,9736
06/26/2000,93.412,93.412,93.402,93.407,244,9730
06/27/2000,93.412,93.412,93.402,93.407,1550,10002
06/28/2000,93.407,93.432,93.402,93.427,4116,10948
06/29/2000,93.432,93.447,93.432,93.442,1977,11259
06/30/2000,93.447,93.447,93.442,93.447,1317,11211
07/03/2000,93.447,93.472,93.442,93.467,671,11102
07/05/2000,93.477,93.477,93.467,93.467,2535,10178
07/06/2000,93.467,93.467,93.442,93.467,2717,11159
07/07/2000,93.467,93.487,93.467,93.482,2753,11270
07/10/2000,93.482,93.482,93.477,93.482,209,11190
07/11/2000,93.477,93.482,93.477,93.482,122,11165
07/12/2000,93.477,93.482,93.477,93.482,409,11191
07/13/2000,93.477,93.482,93.477,93.482,252,11071
07/14/2000,93.482,93.487,93.472,93.477,1869,10877
07/17/2000,93.477,93.477,93.467,93.472,859,10460
07/18/2000,93.472,93.477,93.472,93.472,363,10207
07/19/2000,93.472,93.477,93.368,93.472,1004,10483
07/20/2000,93.472,93.493,93.462,93.487,1560,10836
07/21/2000,93.487,93.493,93.482,93.487,699,10687
07/24/2000,93.473,93.482,93.473,93.482,1572,13740
07/25/2000,93.493,93.493,93.482,93.482,1664,13825
07/26/2000,93.482,93.488,93.482,93.488,859,14017
07/27/2000,93.488,93.493,93.467,93.488,1148,14584
07/28/2000,93.473,93.482,93.452,93.473,2767,14776
07/31/2000,93.457,93.463,93.457,93.463,439,14129
08/01/2000,93.463,93.473,93.463,93.467,1322,14226
08/02/2000,93.473,93.493,93.467,93.488,1436,14634
08/03/2000,93.503,93.512,93.497,93.497,1834,14514
08/04/2000,93.503,93.537,93.503,93.527,1658,14957
08/07/2000,93.533,93.533,93.522,93.527,1555,15514
08/08/2000,93.527,93.533,93.522,93.527,1227,15630
08/09/2000,93.522,93.533,93.522,93.527,880,15358
08/10/2000,93.527,93.537,93.527,93.533,2188,15223
08/11/2000,93.533,93.533,93.522,93.527,1540,15236
08/14/2000,93.522,93.533,93.518,93.527,543,15312
08/15/2000,93.527,93.527,93.522,93.527,1085,15488
08/16/2000,93.527,93.527,93.527,93.527,955,15790
08/17/2000,93.527,93.533,93.527,93.527,537,16028
08/18/2000,93.533,93.543,93.533,93.537,1327,16158
08/21/2000,93.537,93.543,93.533,93.537,533,16649
08/22/2000,93.537,93.543,93.533,93.537,1179,16659
08/23/2000,93.527,93.542,93.527,93.537,1247,8945
08/24/2000,93.542,93.552,93.542,93.548,1556,9902
08/25/2000,93.542,93.548,93.537,93.548,658,10054
08/28/2000,93.542,93.542,93.537,93.542,177,10146
08/29/2000,93.537,93.542,93.537,93.542,254,10196
08/30/2000,93.537,93.542,93.537,93.542,966,10217
08/31/2000,93.537,93.552,93.537,93.548,1304,10526
09/01/2000,93.548,93.563,93.548,93.552,4646,10876
09/05/2000,93.552,93.552,93.552,93.552,1317,10605
09/06/2000,93.548,93.548,93.542,93.548,1407,11482
09/07/2000,93.548,93.552,93.542,93.548,1815,12054
09/08/2000,93.548,93.557,93.548,93.552,887,12348
09/11/2000,93.548,93.552,93.548,93.552,1260,12675
09/12/2000,93.552,93.557,93.552,93.552,1430,12945
09/13/2000,93.552,93.557,93.552,93.557,1014,13028
09/14/2000,93.557,93.563,93.552,93.557,4834,14312
09/15/2000,93.557,93.557,93.552,93.557,2887,13422
09/18/2000,93.552,93.563,93.552,93.563,1670,12985
09/19/2000,93.563,93.563,93.557,93.563,1292,12901
09/20/2000,93.557,93.567,93.557,93.563,927,13105
09/21/2000,93.563,93.563,93.557,93.563,2351,12185
09/22/2000,93.572,93.572,93.563,93.563,557,12063
09/25/2000,93.557,93.563,93.557,93.563,90,13652
09/26/2000,93.563,93.563,93.557,93.563,333,13832
09/27/2000,93.552,93.557,93.548,93.557,885,14074
09/28/2000,93.557,93.557,93.557,93.557,34,14055
09/29/2000,93.552,93.557,93.548,93.557,56,14125
10/02/2000,93.557,93.557,93.552,93.557,186,14242
10/03/2000,93.557,93.557,93.552,93.557,268,14235
10/04/2000,93.563,93.563,93.557,93.557,523,14225
10/05/2000,93.557,93.557,93.548,93.552,465,14176
10/06/2000,93.552,93.557,93.537,93.552,671,13946
10/10/2000,93.552,93.552,93.548,93.552,458,13765
10/11/2000,93.552,93.563,93.552,93.552,246,13912
10/12/2000,93.552,93.577,93.552,93.567,350,14050
10/13/2000,93.577,93.582,93.567,93.567,2859,15296
10/16/2000,93.552,93.567,93.552,93.567,1577,15262
10/17/2000,93.557,93.567,93.557,93.567,2428,15228
10/18/2000,93.567,93.582,93.563,93.567,2630,15961
10/19/2000,93.552,93.567,93.552,93.567,403,16288
10/20/2000,93.557,93.567,93.557,93.567,566,16204
10/23/2000,93.567,93.567,93.563,93.567,393,16014
10/24/2000,93.557,93.563,93.552,93.563,862,15530
10/25/2000,93.567,93.567,93.548,93.563,1639,15977
10/26/2000,93.552,93.563,93.548,93.557,511,15898
10/27/2000,93.552,93.552,93.537,93.548,520,15925
10/30/2000,93.542,93.542,93.532,93.537,368,15951
10/31/2000,93.537,93.542,93.532,93.537,402,16205
11/01/2000,93.537,93.542,93.532,93.537,880,16444
11/02/2000,93.532,93.542,93.532,93.542,604,16299
11/03/2000,93.542,93.542,93.527,93.537,650,16285
11/06/2000,93.532,93.532,93.527,93.532,708,16179
11/07/2000,93.532,93.532,93.527,93.532,710,16205
11/08/2000,93.527,93.532,93.527,93.532,759,16383
11/09/2000,93.532,93.537,93.532,93.532,4788,16551
11/10/2000,93.537,93.537,93.532,93.537,565,16485
11/13/2000,93.542,93.548,93.542,93.542,612,16485
11/14/2000,93.537,93.537,93.532,93.537,69,16503
11/15/2000,93.537,93.542,93.537,93.537,728,16319
11/16/2000,93.532,93.537,93.532,93.537,401,16178
11/17/2000,93.532,93.537,93.532,93.537,16,16169
11/20/2000,93.532,93.537,93.527,93.537,1267,16820
11/21/2000,93.532,93.537,93.532,93.537,174,16395
11/22/2000,93.532,93.532,93.527,93.532,179,16452
11/24/2000,93.527,93.537,93.527,93.532,574,15992
11/27/2000,93.532,93.532,93.527,93.532,150,15924
11/28/2000,93.532,93.537,93.532,93.532,2404,7778
11/29/2000,93.537,93.557,93.537,93.552,1946,8711
11/30/2000,93.567,93.612,93.567,93.602,3876,8304
12/01/2000,93.577,93.587,93.567,93.572,1392,8801
12/04/2000,93.582,93.582,93.572,93.572,1533,9003
12/05/2000,93.577,93.587,93.567,93.582,1788,9740
12/06/2000,93.592,93.607,93.577,93.597,4269,12110
12/07/2000,93.592,93.592,93.582,93.587,1491,12958
12/08/2000,93.597,93.597,93.557,93.567,1528,13250
12/11/2000,93.557,93.563,93.557,93.563,1812,14467
12/12/2000,93.557,93.563,93.557,93.563,499,14708
12/13/2000,93.572,93.577,93.567,93.572,590,17503
12/14/2000,93.597,93.602,93.587,93.587,3870,18292
12/15/2000,93.577,93.607,93.567,93.602,5778,20087
12/18/2000,93.627,93.647,93.617,93.632,7185,23542
12/19/2000,93.627,93.627,93.567,93.577,17023,25270
12/20/2000,93.597,93.612,93.587,93.612,4975,25571
12/21/2000,93.622,93.662,93.617,93.652,3822,24754
12/22/2000,93.627,93.642,93.622,93.637,3750,22056
12/26/2000,93.592,93.603,93.592,93.603,1222,20095
12/27/2000,93.598,93.598,93.573,93.592,845,20224
12/28/2000,93.583,93.583,93.533,93.558,958,20850
12/29/2000,93.563,93.567,93.558,93.563,4505,20937
01/02/2001,93.573,93.653,93.573,93.647,4654,20548
01/03/2001,93.653,93.942,93.643,93.938,10368,20811
01/04/2001,93.993,94.132,93.993,94.128,9904,18534
01/05/2001,94.143,94.262,94.143,94.217,6812,19294
01/08/2001,94.173,94.192,94.173,94.192,4474,19998
01/09/2001,94.162,94.162,94.113,94.132,4441,20936
01/10/2001,94.132,94.132,94.052,94.098,4203,20942
01/11/2001,94.113,94.122,94.098,94.113,3220,20990
01/12/2001,94.103,94.103,94.012,94.037,3759,22002
01/16/2001,94.067,94.067,94.048,94.063,5367,22211
01/17/2001,94.043,94.083,94.028,94.077,2589,21765
01/18/2001,94.113,94.153,94.103,94.143,6670,22188
01/19/2001,94.122,94.173,94.122,94.143,3926,22992
01/22/2001,94.122,94.173,94.122,94.143,4025,20153
01/23/2001,94.142,94.162,94.082,94.092,1119,12962
01/24/2001,94.033,94.112,94.033,94.092,466,12864
01/25/2001,94.103,94.122,94.033,94.103,525,12985
01/26/2001,94.152,94.162,94.132,94.142,2090,13094
01/29/2001,94.173,94.182,94.173,94.177,1619,13795
01/30/2001,94.202,94.272,94.202,94.243,4036,15547
01/31/2001,94.292,94.302,94.243,94.252,20503,15630
02/01/2001,94.262,94.292,94.247,94.283,1528,15847
02/02/2001,94.283,94.283,94.182,94.217,4885,15721
02/05/2001,94.228,94.228,94.222,94.222,815,14709
02/06/2001,94.217,94.217,94.192,94.202,1927,13996
02/07/2001,94.222,94.222,94.207,94.207,895,13988
02/08/2001,94.207,94.217,94.207,94.213,650,14179
02/09/2001,94.217,94.252,94.217,94.252,3671,16273
02/12/2001,94.252,94.252,94.228,94.237,3750,17026
02/13/2001,94.237,94.237,94.192,94.207,4597,17497
02/14/2001,94.197,94.213,94.182,94.188,3238,18449
02/15/2001,94.177,94.182,94.162,94.177,4671,18239
02/16/2001,94.177,94.222,94.162,94.202,5023,18305
02/20/2001,94.197,94.222,94.197,94.207,5721,19851
02/21/2001,94.213,94.232,94.213,94.217,4067,19415
02/22/2001,94.243,94.272,94.237,94.267,5020,20156
02/23/2001,94.217,94.272,94.217,94.267,5187,26416
02/26/2001,94.267,94.317,94.262,94.313,7508,22503
02/27/2001,94.347,94.368,94.302,94.307,8026,24115
02/28/2001,94.322,94.327,94.228,94.267,9580,24205
03/01/2001,94.267,94.298,94.257,94.267,9680,24298
03/02/2001,94.262,94.298,94.252,94.252,9685,24367
03/05/2001,94.262,94.292,94.247,94.252,5193,25462
03/06/2001,94.228,94.252,94.228,94.247,3914,24947
03/07/2001,94.252,94.257,94.243,94.252,3506,24959
03/08/2001,94.267,94.272,94.257,94.257,2936,24997
03/09/2001,94.257,94.267,94.207,94.217,9699,28820
03/12/2001,94.228,94.257,94.222,94.237,3979,28947
03/13/2001,94.247,94.267,94.237,94.247,5342,29809
03/14/2001,94.317,94.347,94.302,94.342,9757,28536
03/15/2001,94.332,94.387,94.332,94.377,7020,26906
03/16/2001,94.377,94.397,94.347,94.362,8537,25173
03/19/2001,94.353,94.353,94.313,94.313,11981,29789
03/20/2001,94.313,94.317,94.188,94.287,27315,33481
03/21/2001,94.327,94.327,94.298,94.307,6759,33362
03/22/2001,94.322,94.372,94.313,94.362,9871,32718
03/23/2001,94.302,94.308,94.293,94.293,3727,12675
03/26/2001,94.272,94.287,94.272,94.287,3205,12860
03/27/2001,94.308,94.338,94.188,94.198,3020,12966
03/28/2001,94.228,94.247,94.217,94.228,2950,12975
03/29/2001,94.238,94.243,94.217,94.232,990,12989
03/30/2001,94.213,94.298,94.207,94.268,1109,13188
04/02/2001,94.293,94.298,94.238,94.257,2015,12994
04/03/2001,94.238,94.287,94.228,94.283,2396,12801
04/04/2001,94.277,94.327,94.277,94.323,2385,12901
04/05/2001,94.287,94.298,94.268,94.277,2208,13469
04/06/2001,94.308,94.332,94.277,94.327,2105,14015
04/09/2001,94.323,94.338,94.317,94.327,1756,12938
04/10/2001,94.293,94.308,94.228,94.243,3834,13516
04/11/2001,94.228,94.228,94.173,94.188,7786,14711
04/12/2001,94.198,94.217,94.168,94.168,5025,14985
04/16/2001,94.168,94.177,94.132,94.132,1647,15071
04/17/2001,94.177,94.177,94.128,94.143,3404,15383
04/18/2001,94.107,94.588,94.082,94.563,16776,15873
04/19/2001,94.603,94.603,94.582,94.582,6617,18536
04/20/2001,94.603,94.603,94.582,94.582,6750,18905
04/23/2001,94.632,94.662,94.632,94.658,5001,24815
04/24/2001,94.652,94.658,94.637,94.658,3618,26547
04/25/2001,94.658,94.677,94.632,94.637,3061,27038
04/26/2001,94.632,94.667,94.628,94.662,1533,27102
04/27/2001,94.662,94.662,94.588,94.607,4516,27416
04/30/2001,94.588,94.603,94.563,94.597,3122,28431
05/01/2001,94.592,94.652,94.592,94.643,2465,28273
05/02/2001,94.647,94.647,94.612,94.618,4295,26892
05/03/2001,94.632,94.662,94.622,94.652,5488,26434
05/04/2001,94.662,94.772,94.662,94.737,9857,30471
05/07/2001,94.737,94.743,94.722,94.737,4119,30913
05/08/2001,94.743,94.762,94.732,94.747,10200,32673
05/09/2001,94.762,94.772,94.762,94.762,4163,33725
05/10/2001,94.768,94.768,94.713,94.717,8352,38203
05/11/2001,94.713,94.713,94.662,94.673,11449,43378
05/14/2001,94.692,94.722,94.692,94.707,7137,44816
05/15/2001,94.713,94.792,94.692,94.783,14553,45248
05/16/2001,94.798,94.798,94.787,94.787,14085,40577
05/17/2001,94.783,94.787,94.777,94.783,4374,41608
05/18/2001,94.783,94.787,94.777,94.783,634,41958
05/21/2001,94.783,94.787,94.783,94.783,658,41384
05/22/2001,94.787,94.787,94.783,94.783,753,41530
05/23/2001,94.792,94.817,94.792,94.807,1641,14586
05/24/2001,94.813,94.842,94.792,94.802,2055,14295
05/25/2001,94.832,94.852,94.807,94.847,2413,14862
05/29/2001,94.852,94.857,94.837,94.842,3129,14241
05/30/2001,94.842,94.852,94.842,94.842,5520,15570
05/31/2001,94.842,94.882,94.842,94.882,8245,16368
06/01/2001,94.882,94.907,94.852,94.882,11199,20243
06/04/2001,94.892,94.897,94.892,94.892,3161,20981
06/05/2001,94.897,94.912,94.892,94.907,5074,21865
06/06/2001,94.902,94.907,94.892,94.897,9182,21766
06/07/2001,94.897,94.917,94.897,94.912,6178,23214
06/08/2001,94.907,94.917,94.907,94.912,4378,25413
06/11/2001,94.917,94.922,94.917,94.917,2205,24666
06/12/2001,94.922,94.942,94.922,94.932,6454,25983
06/13/2001,94.938,94.942,94.922,94.938,6590,26997
06/14/2001,94.938,94.972,94.938,94.957,5337,26417
06/15/2001,94.972,95.022,94.972,94.997,11096,26372
06/18/2001,95.032,95.037,95.002,95.007,8894,29155
06/19/2001,94.997,95.017,94.992,95.012,3532,29194
06/20/2001,95.032,95.037,95.022,95.022,6266,30825
06/21/2001,95.027,95.032,94.997,95.012,8837,31766
06/22/2001,95.012,95.037,95.007,95.032,9747,32078
06/25/2001,95.013,95.043,95.013,95.037,4055,21105
06/26/2001,95.043,95.043,94.978,95.007,1430,21106
06/27/2001,94.993,95.022,94.912,94.918,12629,25172
06/28/2001,94.893,94.897,94.873,94.878,6652,25038
06/29/2001,94.873,94.882,94.863,94.878,4324,23813
07/02/2001,94.878,94.888,94.878,94.878,1361,23741
07/03/2001,94.878,94.882,94.878,94.878,579,23719
07/05/2001,94.882,94.888,94.873,94.878,2050,23960
07/06/2001,94.882,94.897,94.882,94.893,3973,24241
07/09/2001,94.903,94.903,94.893,94.893,2094,23831
07/10/2001,94.893,94.912,94.893,94.908,1920,23465
07/11/2001,94.912,94.967,94.908,94.933,12789,25949
07/12/2001,94.927,94.958,94.918,94.933,4871,24988
07/13/2001,94.927,94.927,94.918,94.923,1406,24570
07/16/2001,94.923,94.923,94.903,94.918,3099,25448
07/17/2001,94.912,94.918,94.908,94.912,906,25491
07/18/2001,94.912,94.943,94.878,94.938,5982,25494
07/19/2001,94.933,94.933,94.927,94.933,968,25623
07/20/2001,94.938,94.938,94.927,94.933,1683,25256
07/23/2001,94.932,94.938,94.917,94.932,1292,35390
07/24/2001,94.938,94.942,94.932,94.932,1875,35613
07/25/2001,94.932,94.942,94.932,94.932,5095,38401
07/26/2001,94.932,94.932,94.927,94.932,1858,39855
07/27/2001,94.927,94.967,94.927,94.957,11543,45311
07/30/2001,94.952,94.963,94.948,94.957,1499,44140
07/31/2001,94.948,94.993,94.948,94.987,4482,44948
08/01/2001,94.978,94.987,94.972,94.982,3005,45157
08/02/2001,94.972,94.972,94.948,94.963,8817,42051
08/03/2001,94.963,94.967,94.927,94.963,3617,41920
08/06/2001,94.963,94.967,94.952,94.957,827,42296
08/07/2001,94.957,94.957,94.952,94.957,1324,42785
08/08/2001,94.952,94.987,94.952,94.982,5960,44659
08/09/2001,94.997,95.007,94.993,94.993,12300,44266
08/10/2001,94.993,95.018,94.993,95.012,12400,47569
08/13/2001,95.012,95.022,95.007,95.012,4909,47197
08/14/2001,95.003,95.007,94.997,95.007,7645,50334
08/15/2001,95.003,95.007,94.972,94.982,9320,52103
08/16/2001,94.987,95.003,94.967,94.987,3769,51474
08/17/2001,94.987,95.018,94.987,95.003,4403,52016
08/20/2001,94.997,95.003,94.997,95.003,2706,52833
08/21/2001,94.997,94.997,94.967,94.982,9782,55752
08/22/2001,94.972,94.978,94.967,94.978,4992,32185
08/23/2001,94.983,94.993,94.973,94.978,2083,31920
08/24/2001,94.967,94.973,94.952,94.963,2213,31548
08/27/2001,94.952,94.952,94.948,94.952,863,31489
08/28/2001,94.958,94.993,94.958,94.983,1979,31752
08/29/2001,94.993,94.998,94.983,94.993,3830,31951
08/30/2001,94.998,95.037,94.998,95.033,8083,30919
08/31/2001,95.028,95.028,95.003,95.018,1760,31873
09/04/2001,95.013,95.013,94.923,94.928,8965,31096
09/05/2001,94.943,94.967,94.943,94.958,5746,31599
09/06/2001,94.973,95.007,94.973,94.993,11065,32462
09/07/2001,94.998,95.132,94.993,95.108,22959,37775
09/10/2001,95.123,95.138,95.123,95.123,2309,39994
09/13/2001,95.323,95.473,95.272,95.452,9650,38558
09/14/2001,95.503,95.522,95.463,95.518,17320,38218
09/17/2001,95.503,95.653,95.503,95.643,19941,42144
09/18/2001,95.662,95.717,95.662,95.713,15276,41741
09/19/2001,95.833,95.873,95.823,95.863,19918,38155
09/20/2001,95.863,95.863,95.783,95.793,21142,30659
09/21/2001,95.863,95.873,95.793,95.823,13676,29661
09/24/2001,95.772,95.793,95.763,95.783,4596,29447
09/25/2001,95.768,95.793,95.768,95.783,6709,28386
09/26/2001,95.778,95.793,95.768,95.787,2819,29056
09/27/2001,95.793,95.808,95.787,95.787,1174,29133
09/28/2001,95.787,95.787,95.708,95.738,5248,28538
10/01/2001,95.747,95.763,95.738,95.743,4467,30227
10/02/2001,95.753,95.838,95.747,95.827,9766,30280
10/03/2001,95.842,95.853,95.827,95.833,6261,30480
10/04/2001,95.848,95.882,95.838,95.842,3212,30133
10/05/2001,95.848,95.878,95.848,95.872,3142,30751
10/09/2001,95.872,95.888,95.872,95.882,4466,30970
10/10/2001,95.882,95.897,95.872,95.878,5567,31085
10/11/2001,95.872,95.878,95.838,95.868,8249,30606
10/12/2001,95.863,95.888,95.857,95.878,4693,31111
10/15/2001,95.888,95.897,95.888,95.89,1868,31488
10/16/2001,95.893,95.908,95.893,95.893,5893,32642
10/17/2001,95.878,95.897,95.872,95.893,5274,34279
10/18/2001,95.893,95.908,95.893,95.903,5440,32951
10/19/2001,95.908,95.918,95.897,95.903,5259,32425
10/22/2001,95.903,95.923,95.897,95.918,4006,34957
10/23/2001,95.908,95.918,95.903,95.918,2052,32242
10/24/2001,95.902,95.932,95.902,95.927,3706,32718
10/25/2001,95.922,95.987,95.922,95.962,7264,36281
10/26/2001,95.967,95.972,95.962,95.967,1287,35939
10/29/2001,95.987,96.007,95.982,95.987,3821,37050
10/30/2001,96.012,96.037,96.012,96.027,2919,37420
10/31/2001,96.022,96.027,95.972,95.997,3687,36780
11/01/2001,95.997,96.017,95.977,96.002,5419,35913
11/02/2001,96.007,96.052,96.007,96.037,5926,33344
11/05/2001,96.052,96.067,96.042,96.057,7966,33478
11/06/2001,96.047,96.177,96.012,96.162,7966,33540
11/07/2001,96.188,96.192,96.157,96.167,5710,29964
11/08/2001,96.152,96.162,96.137,96.157,7787,29057
11/09/2001,96.162,96.177,96.147,96.157,2821,29748
11/12/2001,96.157,96.157,96.157,96.157,0,29697
11/13/2001,96.147,96.147,96.132,96.147,2042,29873
11/14/2001,96.137,96.142,96.107,96.117,4528,30397
11/15/2001,96.107,96.107,96.072,96.077,5369,31026
11/16/2001,96.087,96.102,96.072,96.092,12608,36265
11/19/2001,96.102,96.107,96.087,96.102,4205,37183
11/20/2001,96.112,96.117,96.082,96.102,2654,37626
11/21/2001,96.102,96.102,96.087,96.097,3086,35513
11/23/2001,96.097,96.097,96.092,96.097,4103,37471
11/26/2001,96.092,96.107,96.092,96.097,3842,39305
11/27/2001,96.082,96.142,96.077,96.137,7180,41077
11/28/2001,96.148,96.188,96.148,96.153,7918,38777
11/29/2001,96.173,96.218,96.173,96.213,7947,36301
11/30/2001,96.213,96.228,96.202,96.208,4936,37433
12/03/2001,96.228,96.233,96.198,96.218,5428,37819
12/04/2001,96.208,96.243,96.208,96.233,7994,36257
12/05/2001,96.223,96.228,96.143,96.178,11243,38599
12/06/2001,96.148,96.188,96.143,96.173,6173,41082
12/07/2001,96.198,96.268,96.193,96.248,14761,36112
12/10/2001,96.288,96.288,96.253,96.257,6411,35138
12/11/2001,96.263,96.268,96.238,96.248,15612,31871
12/12/2001,96.248,96.253,96.248,96.248,6853,27293
12/13/2001,96.243,96.248,96.233,96.238,6249,26312
12/14/2001,96.243,96.243,96.233,96.238,4172,26029
12/17/2001,96.233,96.233,96.228,96.233,2971,26291
12/18/2001,96.233,96.238,96.228,96.233,2660,26410
12/19/2001,96.228,96.238,96.228,96.233,3196,26556
12/20/2001,96.228,96.238,96.228,96.233,2846,26940
12/21/2001,96.233,96.238,96.228,96.233,2279,52436
12/24/2001,96.308,96.313,96.303,96.308,13,52430
12/26/2001,96.228,96.228,96.223,96.228,1231,53243
12/27/2001,96.228,96.238,96.223,96.233,3070,55119
12/28/2001,96.238,96.238,96.223,96.233,1189,55453
12/31/2001,96.228,96.243,96.228,96.238,1307,55818
01/02/2002,96.228,96.233,96.208,96.213,13519,55287
01/03/2002,96.213,96.233,96.213,96.218,9055,55350
01/04/2002,96.223,96.228,96.198,96.218,20475,53426
01/07/2002,96.228,96.253,96.228,96.248,4945,53808
01/08/2002,96.243,96.253,96.233,96.238,9963,51790
01/09/2002,96.228,96.238,96.223,96.228,14067,48230
01/10/2002,96.233,96.238,96.223,96.228,7071,48857
01/11/2002,96.233,96.328,96.228,96.318,19074,48500
01/14/2002,96.353,96.358,96.328,96.328,24465,52407
01/15/2002,96.328,96.328,96.308,96.313,24122,60808
01/16/2002,96.328,96.333,96.278,96.288,27081,67593
01/17/2002,96.293,96.303,96.228,96.257,28337,64068
01/18/2002,96.273,96.273,96.238,96.268,3220,29042
01/22/2002,96.213,96.238,96.208,96.233,4508,29203
01/23/2002,96.222,96.228,96.213,96.217,4053,30372
01/24/2002,96.217,96.222,96.177,96.188,4987,28939
01/25/2002,96.182,96.182,96.167,96.182,1898,28826
01/28/2002,96.173,96.177,96.173,96.177,3106,28532
01/29/2002,96.167,96.192,96.167,96.188,6875,30451
01/30/2002,96.198,96.202,96.167,96.177,12989,33952
01/31/2002,96.162,96.173,96.152,96.162,9417,34445
02/01/2002,96.152,96.162,96.132,96.158,3732,33274
02/04/2002,96.162,96.162,96.158,96.158,1705,33984
02/05/2002,96.162,96.167,96.158,96.162,3452,34468
02/06/2002,96.167,96.173,96.167,96.167,2711,35310
02/07/2002,96.167,96.167,96.162,96.167,813,35350
02/08/2002,96.167,96.173,96.167,96.167,2831,36470
02/11/2002,96.162,96.167,96.162,96.167,444,36667
02/12/2002,96.167,96.177,96.162,96.167,5215,38283
02/13/2002,96.167,96.167,96.152,96.167,5417,38399
02/14/2002,96.162,96.162,96.158,96.162,1822,38627
02/15/2002,96.158,96.167,96.158,96.162,1211,38552
02/19/2002,96.167,96.167,96.158,96.162,621,38671
02/20/2002,96.158,96.162,96.152,96.162,2464,38360
02/21/2002,96.158,96.158,96.152,96.158,2328,38660
02/22/2002,96.162,96.162,96.158,96.158,3276,62486
02/25/2002,96.162,96.162,96.153,96.158,2587,61695
02/26/2002,96.153,96.158,96.153,96.158,935,61617
02/27/2002,96.153,96.158,96.147,96.158,5698,61382
02/28/2002,96.147,96.153,96.147,96.153,3712,60936
03/01/2002,96.147,96.147,96.138,96.147,20268,71625
03/04/2002,96.138,96.143,96.138,96.143,8826,75397
03/05/2002,96.138,96.143,96.132,96.138,7466,75933
03/06/2002,96.143,96.143,96.138,96.138,1173,75196
03/07/2002,96.138,96.138,96.128,96.132,5782,74991
03/08/2002,96.128,96.128,96.103,96.118,8611,75583
03/11/2002,96.118,96.118,96.113,96.118,3271,75480
03/12/2002,96.123,96.123,96.113,96.118,1514,75706
03/13/2002,96.107,96.128,96.107,96.123,6589,74132
03/14/2002,96.118,96.128,96.118,96.123,3127,73934
03/15/2002,96.118,96.118,96.107,96.113,5279,72646
03/18/2002,96.118,96.123,96.113,96.113,1765,72664
03/19/2002,96.118,96.138,96.113,96.132,7632,72563
03/20/2002,96.138,96.138,96.128,96.132,5157,69985
03/21/2002,96.132,96.132,96.123,96.128,7545,67905
03/22/2002,96.128,96.128,96.123,96.128,4428,54587
03/25/2002,96.132,96.143,96.128,96.132,2186,55454
03/26/2002,96.153,96.183,96.143,96.168,10824,56615
03/27/2002,96.178,96.188,96.173,96.183,3225,56180
03/28/2002,96.178,96.193,96.173,96.183,6856,57597
04/01/2002,96.193,96.193,96.168,96.173,5135,56335
04/02/2002,96.168,96.203,96.163,96.198,6699,56153
04/03/2002,96.193,96.223,96.193,96.218,4585,55420
04/04/2002,96.218,96.243,96.218,96.218,6686,55641
04/05/2002,96.213,96.253,96.213,96.243,9260,53582
04/08/2002,96.243,96.253,96.243,96.243,6504,53020
04/09/2002,96.238,96.248,96.238,96.243,4525,52802
04/10/2002,96.248,96.253,96.248,96.248,3163,52318
04/11/2002,96.248,96.257,96.248,96.253,5924,52438
04/12/2002,96.253,96.268,96.248,96.263,10077,48437
04/15/2002,96.268,96.273,96.268,96.268,3249,47191
04/16/2002,96.257,96.268,96.253,96.268,4913,47402
04/17/2002,96.263,96.278,96.257,96.268,5863,47812
04/18/2002,96.273,96.288,96.273,96.278,5932,45812
04/19/2002,96.273,96.283,96.273,96.278,4795,44252
04/22/2002,96.278,96.283,96.278,96.278,1292,56698
04/23/2002,96.283,96.283,96.277,96.277,2351,55485
04/24/2002,96.283,96.287,96.283,96.283,6614,52110
04/25/2002,96.298,96.298,96.287,96.292,10416,47902
04/26/2002,96.292,96.298,96.287,96.292,5560,45482
04/29/2002,96.292,96.298,96.287,96.292,4909,44364
04/30/2002,96.292,96.298,96.287,96.292,5705,42318
05/01/2002,96.298,96.302,96.292,96.298,8919,45383
05/02/2002,96.298,96.298,96.292,96.298,2623,46290
05/03/2002,96.298,96.308,96.292,96.302,6100,48334
05/06/2002,96.302,96.308,96.302,96.302,1263,48464
05/07/2002,96.313,96.313,96.302,96.302,1772,48777
05/08/2002,96.302,96.302,96.298,96.302,720,48364
05/09/2002,96.302,96.308,96.302,96.302,993,48702
05/10/2002,96.308,96.308,96.302,96.302,2165,49129
05/13/2002,96.308,96.308,96.302,96.302,2669,49065
05/14/2002,96.302,96.308,96.302,96.302,2595,47688
05/15/2002,96.302,96.308,96.298,96.302,2742,46750
05/16/2002,96.308,96.308,96.302,96.302,2384,47589
05/17/2002,96.302,96.308,96.302,96.302,4460,46141
05/20/2002,96.308,96.313,96.308,96.308,1576,45770
05/21/2002,96.308,96.313,96.308,96.308,714,45627
05/22/2002,96.313,96.317,96.308,96.308,9679,64303
05/23/2002,96.302,96.313,96.298,96.307,2081,64724
05/24/2002,96.307,96.317,96.307,96.313,2133,64825
05/28/2002,96.307,96.317,96.307,96.313,1971,63620
05/29/2002,96.317,96.323,96.313,96.313,4453,63247
05/30/2002,96.323,96.323,96.317,96.317,1559,62891
05/31/2002,96.323,96.323,96.317,96.317,2570,62781
06/03/2002,96.317,96.323,96.313,96.317,2945,63516
06/04/2002,96.327,96.332,96.317,96.323,10495,64259
06/05/2002,96.327,96.327,96.317,96.323,487,63662
06/06/2002,96.323,96.327,96.323,96.323,1925,64926
06/07/2002,96.327,96.332,96.327,96.327,4108,65029
06/10/2002,96.327,96.332,96.323,96.327,3557,66726
06/11/2002,96.327,96.332,96.327,96.327,3583,67256
06/12/2002,96.332,96.332,96.327,96.327,4187,66530
06/13/2002,96.332,96.332,96.327,96.327,5376,65828
06/14/2002,96.332,96.338,96.327,96.327,4695,63284
06/17/2002,96.327,96.332,96.327,96.327,5044,63743
06/18/2002,96.327,96.332,96.327,96.327,2736,64724
06/19/2002,96.332,96.332,96.327,96.327,3060,64801
06/20/2002,96.332,96.332,96.327,96.327,1466,64624
06/21/2002,96.332,96.332,96.327,96.327,751,64513
06/24/2002,96.332,96.332,96.327,96.327,3906,32975
06/25/2002,96.328,96.333,96.323,96.328,2323,33037
06/26/2002,96.373,96.378,96.353,96.358,21638,33413
06/27/2002,96.348,96.353,96.343,96.353,5082,31568
06/28/2002,96.348,96.353,96.348,96.353,379,31621
07/01/2002,96.348,96.353,96.348,96.353,586,31621
07/02/2002,96.358,96.363,96.358,96.358,3775,32384
07/03/2002,96.358,96.368,96.358,96.363,2778,32688
07/05/2002,96.348,96.353,96.348,96.353,1214,33279
07/08/2002,96.353,96.353,96.353,96.353,1020,33410
07/09/2002,96.353,96.358,96.353,96.353,662,32921
07/10/2002,96.358,96.383,96.353,96.378,3892,33819
07/11/2002,96.373,96.383,96.373,96.378,5598,34990
07/12/2002,96.368,96.378,96.363,96.373,3338,35497
07/15/2002,96.373,96.393,96.373,96.388,6389,35729
07/16/2002,96.383,96.388,96.353,96.368,4435,34225
07/17/2002,96.363,96.368,96.358,96.368,4536,34044
07/18/2002,96.363,96.368,96.358,96.368,989,33638
07/19/2002,96.368,96.373,96.368,96.368,1195,33672
07/22/2002,96.373,96.398,96.373,96.383,4053,42934
07/23/2002,96.348,96.393,96.348,96.387,5914,42627
07/24/2002,96.438,96.493,96.387,96.393,12036,39358
07/25/2002,96.378,96.412,96.378,96.393,6218,39869
07/26/2002,96.408,96.423,96.397,96.402,3986,40467
07/29/2002,96.363,96.372,96.348,96.353,10168,42532
07/30/2002,96.353,96.353,96.338,96.348,3172,42607
07/31/2002,96.353,96.378,96.348,96.368,3053,42842
08/01/2002,96.378,96.397,96.372,96.382,10856,44637
08/02/2002,96.393,96.433,96.393,96.427,6087,45284
08/05/2002,96.433,96.438,96.402,96.408,10391,44992
08/06/2002,96.393,96.408,96.393,96.408,8786,41771
08/07/2002,96.418,96.457,96.418,96.448,9205,41904
08/08/2002,96.433,96.448,96.402,96.408,7858,42961
08/09/2002,96.393,96.412,96.393,96.408,12742,46795
08/12/2002,96.408,96.408,96.397,96.402,5298,48566
08/13/2002,96.402,96.412,96.368,96.372,17096,51660
08/14/2002,96.372,96.378,96.357,96.363,14730,43680
08/15/2002,96.353,96.368,96.348,96.357,6147,43541
08/16/2002,96.357,96.368,96.348,96.353,2982,42921
08/19/2002,96.353,96.357,96.348,96.353,3311,41555
08/20/2002,96.357,96.363,96.353,96.357,2690,40709
08/21/2002,96.342,96.353,96.342,96.348,2193,40687
08/22/2002,96.342,96.348,96.338,96.342,8040,36533
08/23/2002,96.348,96.353,96.338,96.342,2436,35742
08/26/2002,96.333,96.342,96.333,96.342,2746,36663
08/27/2002,96.333,96.338,96.303,96.318,7686,38002
08/28/2002,96.318,96.323,96.313,96.318,10333,38013
08/29/2002,96.327,96.333,96.323,96.323,5605,39757
08/30/2002,96.327,96.327,96.313,96.318,4103,38877
09/03/2002,96.327,96.368,96.327,96.357,6926,40811
09/04/2002,96.357,96.363,96.353,96.357,3677,40066
09/05/2002,96.373,96.388,96.363,96.382,6370,40618
09/06/2002,96.378,96.378,96.308,96.323,21146,34838
09/09/2002,96.308,96.313,96.308,96.313,4314,35446
09/10/2002,96.308,96.323,96.303,96.313,9890,37495
09/11/2002,96.303,96.308,96.298,96.303,2948,38072
09/12/2002,96.303,96.308,96.298,96.303,3967,38531
09/13/2002,96.308,96.308,96.293,96.303,4891,40609
09/16/2002,96.298,96.298,96.287,96.293,4814,43054
09/17/2002,96.287,96.298,96.287,96.293,4116,43597
09/18/2002,96.303,96.313,96.298,96.303,10723,46556
09/19/2002,96.308,96.333,96.308,96.327,17959,52360
09/20/2002,96.323,96.327,96.318,96.327,7457,48902
09/23/2002,96.327,96.348,96.327,96.338,5820,51718
09/24/2002,96.353,96.363,96.333,96.338,13701,56288
09/25/2002,96.333,96.342,96.323,96.327,6518,55728
09/26/2002,96.333,96.338,96.323,96.327,7028,54525
09/27/2002,96.327,96.353,96.327,96.348,4555,54189
09/30/2002,96.363,96.448,96.363,96.438,8841,56509
10/01/2002,96.418,96.423,96.403,96.408,5664,58696
10/02/2002,96.397,96.408,96.382,96.408,6475,58853
10/03/2002,96.408,96.412,96.382,96.388,13183,60984
10/04/2002,96.382,96.388,96.308,96.358,19959,61100
10/07/2002,96.363,96.363,96.338,96.342,2183,61461
10/08/2002,96.327,96.348,96.313,96.318,5905,61898
10/09/2002,96.333,96.342,96.327,96.338,5822,63798
10/10/2002,96.333,96.342,96.313,96.323,9461,65033
10/11/2002,96.308,96.308,96.278,96.287,9704,65718
10/14/2002,96.287,96.287,96.287,96.287,9704,65721
10/15/2002,96.238,96.257,96.223,96.243,8958,66768
10/16/2002,96.253,96.253,96.243,96.243,13551,65600
10/17/2002,96.233,96.248,96.228,96.243,14134,66148
10/18/2002,96.243,96.253,96.238,96.243,6432,67217
10/21/2002,96.248,96.248,96.238,96.243,5455,66534
10/22/2002,96.243,96.243,96.238,96.243,8331,67203
10/23/2002,96.248,96.268,96.248,96.253,9998,58620
10/24/2002,96.262,96.268,96.232,96.262,4695,59810
10/25/2002,96.257,96.302,96.257,96.298,5454,60802
10/28/2002,96.332,96.363,96.332,96.353,7541,62935
10/29/2002,96.368,96.448,96.363,96.433,8045,63890
10/30/2002,96.427,96.448,96.403,96.442,18262,64858
10/31/2002,96.438,96.478,96.423,96.463,17189,68875
11/01/2002,96.467,96.518,96.378,96.473,9335,72683
11/04/2002,96.473,96.478,96.463,96.473,8399,72420
11/05/2002,96.467,96.478,96.467,96.473,4016,73366
11/06/2002,96.478,96.637,96.463,96.632,27327,71987
11/07/2002,96.628,96.637,96.628,96.632,19774,78635
11/08/2002,96.632,96.637,96.632,96.632,5724,79402
11/11/2002,96.632,96.632,96.632,96.632,5724,79402
11/12/2002,96.632,96.637,96.632,96.632,4459,79787
11/13/2002,96.637,96.637,96.632,96.632,5991,80627
11/14/2002,96.632,96.637,96.628,96.632,7623,79190
11/15/2002,96.628,96.637,96.628,96.632,4994,79749
11/18/2002,96.637,96.637,96.628,96.632,4730,81263
11/19/2002,96.628,96.643,96.628,96.637,3816,80879
11/20/2002,96.637,96.637,96.632,96.637,2637,81038
11/21/2002,96.637,96.643,96.632,96.637,5704,82823
11/22/2002,96.637,96.643,96.637,96.637,470,82657
11/25/2002,96.637,96.643,96.637,96.637,705,82482
11/26/2002,96.637,96.643,96.637,96.637,801,82462
11/27/2002,96.637,96.637,96.632,96.637,2060,40670
11/29/2002,96.637,96.637,96.632,96.637,1826,39508
12/02/2002,96.632,96.637,96.632,96.637,2740,40226
12/03/2002,96.637,96.642,96.637,96.637,3728,38538
12/04/2002,96.637,96.642,96.632,96.637,6545,41803
12/05/2002,96.637,96.642,96.632,96.637,2114,41934
12/06/2002,96.637,96.647,96.637,96.637,3779,42095
12/09/2002,96.637,96.637,96.632,96.637,1365,42011
12/10/2002,96.637,96.637,96.632,96.637,4113,41698
12/11/2002,96.637,96.637,96.632,96.637,4113,41698
12/12/2002,96.637,96.637,96.632,96.637,3146,42458
12/13/2002,96.632,96.637,96.632,96.637,1631,41661
12/16/2002,96.632,96.637,96.632,96.637,3685,42696
12/17/2002,96.637,96.637,96.632,96.637,2602,43880
12/18/2002,96.637,96.637,96.632,96.637,2602,43880
12/19/2002,96.637,96.637,96.632,96.637,941,44295
12/20/2002,96.637,96.637,96.632,96.637,1039,44930
12/23/2002,96.637,96.637,96.632,96.637,1232,45229
12/24/2002,96.632,96.637,96.632,96.637,2101,63364
12/26/2002,96.643,96.643,96.638,96.638,3079,64691
12/27/2002,96.648,96.648,96.643,96.643,3079,64104
12/30/2002,96.643,96.648,96.638,96.643,7787,65969
12/31/2002,96.648,96.653,96.648,96.648,6952,68735
01/02/2003,96.648,96.648,96.618,96.623,5294,69305
01/03/2003,96.623,96.623,96.608,96.623,5294,69305
01/06/2003,96.623,96.623,96.608,96.613,4558,69872
01/07/2003,96.613,96.623,96.613,96.618,2735,70079
01/08/2003,96.618,96.628,96.618,96.623,4399,68021
01/09/2003,96.618,96.618,96.613,96.618,1626,67889
01/10/2003,96.613,96.623,96.613,96.618,5140,68905
01/13/2003,96.618,96.618,96.613,96.618,1862,68181
01/14/2003,96.618,96.618,96.613,96.618,4737,69443
01/15/2003,96.618,96.618,96.613,96.618,792,69339
01/16/2003,96.613,96.618,96.613,96.618,804,69222
01/17/2003,96.618,96.623,96.618,96.618,2220,67358
01/21/2003,96.618,96.623,96.618,96.618,4421,64095
01/22/2003,96.623,96.623,96.618,96.618,5712,50638
01/23/2003,96.613,96.623,96.613,96.618,7950,50830
01/24/2003,96.623,96.632,96.618,96.628,11047,50920
01/27/2003,96.632,96.632,96.618,96.623,7223,50889
01/28/2003,96.618,96.623,96.613,96.623,5610,51066
01/29/2003,96.623,96.628,96.608,96.613,5610,51066
01/30/2003,96.608,96.613,96.608,96.613,5996,50063
01/31/2003,96.613,96.618,96.543,96.613,2583,48815
02/03/2003,96.608,96.613,96.603,96.608,2100,48809
02/04/2003,96.613,96.618,96.608,96.608,4298,50202
02/05/2003,96.608,96.608,96.603,96.608,1793,51032
02/06/2003,96.608,96.613,96.608,96.608,3982,50993
02/07/2003,96.608,96.613,96.608,96.608,4210,51173
02/10/2003,96.608,96.608,96.603,96.608,2310,52090
02/11/2003,96.603,96.608,96.603,96.608,2438,51783
02/12/2003,96.608,96.613,96.608,96.608,706,51938
02/13/2003,96.608,96.613,96.603,96.608,5214,51027
02/14/2003,96.608,96.613,96.608,96.608,2179,51500
02/18/2003,96.608,96.608,96.598,96.603,1543,51359
02/19/2003,96.598,96.603,96.598,96.603,920,51351
02/20/2003,96.598,96.603,96.592,96.603,1720,51513
02/21/2003,96.598,96.603,96.592,96.603,2455,51498
02/24/2003,96.603,96.603,96.598,96.603,836,44062
02/25/2003,96.598,96.603,96.592,96.598,8376,43084
02/26/2003,96.598,96.603,96.592,96.598,12037,44968
02/27/2003,96.598,96.603,96.592,96.598,9531,49197
02/28/2003,96.598,96.598,96.588,96.598,3093,49849
03/03/2003,96.592,96.592,96.588,96.592,3824,50591
03/04/2003,96.592,96.598,96.592,96.592,4074,49719
03/05/2003,96.598,96.603,96.598,96.598,8267,48423
03/06/2003,96.598,96.607,96.598,96.603,7921,50977
03/07/2003,96.607,96.662,96.607,96.643,20044,53450
03/10/2003,96.658,96.698,96.658,96.688,23062,47408
03/11/2003,96.673,96.677,96.668,96.673,11804,47783
03/12/2003,96.673,96.673,96.643,96.653,21378,50817
03/13/2003,96.628,96.632,96.607,96.613,21344,57691
03/14/2003,96.613,96.632,96.607,96.628,8093,58244
03/17/2003,96.637,96.658,96.618,96.628,27351,59535
03/18/2003,96.618,96.632,96.598,96.603,27470,62818
03/19/2003,96.598,96.607,96.592,96.603,14275,63254
03/20/2003,96.603,96.613,96.598,96.603,6290,61319
03/21/2003,96.598,96.598,96.583,96.592,13181,63612
03/24/2003,96.603,96.607,96.598,96.598,4997,51928
03/25/2003,96.603,96.608,96.593,96.598,6655,52458
03/26/2003,96.598,96.603,96.598,96.598,1971,53150
03/27/2003,96.608,96.613,96.603,96.608,4778,54363
03/28/2003,96.618,96.628,96.618,96.623,2539,54790
03/31/2003,96.638,96.663,96.632,96.638,9486,55864
04/01/2003,96.648,96.653,96.632,96.648,7964,55410
04/02/2003,96.623,96.628,96.613,96.628,4913,55521
04/03/2003,96.618,96.638,96.613,96.632,5855,56267
04/04/2003,96.638,96.638,96.603,96.628,7017,57577
04/07/2003,96.583,96.588,96.568,96.573,5752,57188
04/08/2003,96.577,96.588,96.577,96.583,5503,58438
04/09/2003,96.593,96.598,96.577,96.593,5836,58297
04/10/2003,96.593,96.593,96.577,96.583,4660,58793
04/11/2003,96.563,96.563,96.528,96.533,12693,58229
04/14/2003,96.528,96.528,96.518,96.523,7802,58262
04/15/2003,96.523,96.528,96.523,96.523,6854,57706
04/16/2003,96.518,96.528,96.518,96.523,3372,60160
04/17/2003,96.528,96.533,96.523,96.523,3957,60842
04/21/2003,96.523,96.528,96.523,96.523,1357,60806
04/22/2003,96.528,96.528,96.523,96.523,7954,58284
04/23/2003,96.522,96.522,96.518,96.522,5647,58568
04/24/2003,96.533,96.537,96.527,96.533,13266,61715
04/25/2003,96.533,96.567,96.533,96.563,9891,64021
04/28/2003,96.557,96.563,96.552,96.557,7906,63440
04/29/2003,96.542,96.552,96.533,96.537,9030,65416
04/30/2003,96.533,96.563,96.533,96.563,13370,66812
05/01/2003,96.567,96.592,96.567,96.573,9987,66219
05/02/2003,96.577,96.582,96.518,96.542,24555,67825
05/05/2003,96.542,96.542,96.533,96.542,6355,70024
05/06/2003,96.542,96.548,96.507,96.527,19052,72219
05/07/2003,96.518,96.518,96.503,96.507,16659,72219
05/08/2003,96.507,96.507,96.503,96.507,8110,76309
05/09/2003,96.503,96.507,96.503,96.507,9741,78594
05/12/2003,96.512,96.512,96.507,96.507,9055,78290
05/13/2003,96.507,96.512,96.503,96.507,9690,81004
05/14/2003,96.507,96.512,96.503,96.507,17639,86821
05/15/2003,96.507,96.507,96.497,96.503,14211,87390
05/16/2003,96.503,96.512,96.503,96.507,8315,89260
05/19/2003,96.522,96.533,96.522,96.527,20245,99416
05/20/2003,96.522,96.557,96.522,96.552,31336,103331
05/21/2003,96.537,96.537,96.503,96.507,26761,108400
05/22/2003,96.507,96.512,96.503,96.507,21286,64117
05/23/2003,96.507,96.513,96.503,96.507,5708,64365
05/27/2003,96.507,96.513,96.488,96.498,13559,64705
05/28/2003,96.473,96.483,96.458,96.473,13969,64154
05/29/2003,96.473,96.518,96.473,96.513,25208,69096
05/30/2003,96.507,96.507,96.483,96.498,19302,73846
06/02/2003,96.478,96.478,96.458,96.467,20585,78386
06/03/2003,96.478,96.533,96.467,96.522,32666,88073
06/04/2003,96.522,96.553,96.518,96.548,15332,93834
06/05/2003,96.558,96.588,96.558,96.573,15332,100396
06/06/2003,96.592,96.603,96.537,96.573,70582,128932
06/09/2003,96.603,96.618,96.598,96.613,20930,137059
06/10/2003,96.628,96.673,96.623,96.647,7368,79291
06/11/2003,96.673,96.678,96.653,96.673,8772,77845
06/12/2003,96.668,96.713,96.662,96.693,41947,168186
06/13/2003,96.698,96.743,96.693,96.728,34039,172642
06/16/2003,96.728,96.733,96.717,96.728,17677,73445
06/17/2003,96.717,96.717,96.668,96.673,6583,73731
06/18/2003,96.662,96.683,96.658,96.678,1996,73381
06/19/2003,96.743,96.753,96.728,96.738,43217,205743
06/20/2003,96.693,96.708,96.688,96.702,29433,207561
06/23/2003,96.713,96.713,96.698,96.702,5611,57380
06/24/2003,96.702,96.713,96.698,96.702,1702,58012
06/25/2003,96.708,96.717,96.573,96.577,1927,58746
06/26/2003,96.568,96.573,96.558,96.563,16318,84006
06/27/2003,96.568,96.573,96.563,96.563,1141,39183
06/30/2003,96.563,96.563,96.558,96.563,6329,50101
07/01/2003,96.563,96.563,96.552,96.558,15054,47146
07/02/2003,96.558,96.558,96.548,96.558,8405,76750
07/03/2003,96.552,96.568,96.548,96.558,16152,73665
07/07/2003,96.552,96.552,96.548,96.552,11256,47021
07/08/2003,96.548,96.552,96.548,96.552,2106,47295
07/09/2003,96.548,96.558,96.548,96.552,5870,79217
07/10/2003,96.558,96.558,96.548,96.552,7368,79291
07/11/2003,96.552,96.558,96.552,96.552,1364,47132
07/14/2003,96.552,96.558,96.552,96.552,2802,47635
07/15/2003,96.548,96.552,96.543,96.548,956,46918
07/16/2003,96.543,96.548,96.537,96.548,17677,73445
07/17/2003,96.543,96.548,96.543,96.548,6583,73731
07/18/2003,96.543,96.548,96.543,96.548,1493,46252
07/21/2003,96.537,96.543,96.537,96.543,4646,38439
07/22/2003,96.537,96.548,96.537,96.543,1094,38310
07/23/2003,96.537,96.548,96.537,96.542,5611,57380
07/24/2003,96.542,96.542,96.537,96.542,1702,58012
07/25/2003,96.542,96.542,96.537,96.542,575,38276
07/28/2003,96.537,96.542,96.532,96.537,1833,38830
07/29/2003,96.532,96.537,96.527,96.532,445,38555
07/30/2003,96.532,96.532,96.527,96.532,6329,50101
07/31/2003,96.532,96.532,96.512,96.517,12992,49034
08/01/2003,96.493,96.512,96.482,96.512,15054,47146
08/04/2003,96.507,96.512,96.502,96.512,2582,40813
08/05/2003,96.507,96.507,96.502,96.507,3063,44883
08/06/2003,96.507,96.507,96.502,96.507,4996,45917
08/07/2003,96.507,96.512,96.502,96.507,11256,47021
08/08/2003,96.507,96.512,96.507,96.507,2106,47295
08/11/2003,96.507,96.507,96.502,96.507,1364,47132
08/12/2003,96.507,96.512,96.507,96.507,2902,45959
08/13/2003,96.512,96.512,96.507,96.507,4872,47771
08/14/2003,96.507,96.512,96.507,96.507,2802,47635
08/15/2003,96.512,96.517,96.512,96.512,956,46918
08/18/2003,96.512,96.512,96.507,96.512,1493,46252
08/19/2003,96.507,96.512,96.507,96.512,2694,46230
08/20/2003,96.512,96.512,96.507,96.512,558,46390
08/21/2003,96.507,96.507,96.502,96.507,4646,38439
08/22/2003,96.513,96.513,96.503,96.507,1094,38310
08/25/2003,96.507,96.507,96.503,96.507,575,38276
08/26/2003,96.503,96.507,96.498,96.507,1139,38807
08/27/2003,96.503,96.507,96.503,96.507,1141,39183
08/28/2003,96.507,96.513,96.507,96.507,1833,38830
08/29/2003,96.507,96.507,96.507,96.507,445,38555
09/02/2003,96.503,96.507,96.503,96.507,2810,40085
09/03/2003,96.503,96.507,96.503,96.507,839,40006
09/04/2003,96.507,96.513,96.503,96.507,2582,40813
09/05/2003,96.513,96.513,96.507,96.507,7303,41685
09/08/2003,96.507,96.513,96.507,96.507,1288,41330
09/09/2003,96.507,96.513,96.507,96.507,1023,41445
09/10/2003,96.507,96.513,96.507,96.507,4913,42045
09/11/2003,96.507,96.513,96.507,96.507,2351,43165
09/12/2003,96.513,96.513,96.507,96.507,4584,43845
09/15/2003,96.507,96.513,96.507,96.507,1042,44083
09/16/2003,96.513,96.513,96.503,96.507,5536,43400
09/17/2003,96.507,96.507,96.503,96.507,918,43199
09/18/2003,96.507,96.507,96.503,96.507,992,42952
09/19/2003,96.507,96.507,96.507,96.507,1132,42979
09/22/2003,96.507,96.507,96.503,96.507,633,42934
09/23/2003,96.507,96.507,96.503,96.507,1304,42579
09/24/2003,96.507,96.507,96.507,96.507,1351,43980
09/25/2003,96.507,96.512,96.502,96.507,1470,43808
09/26/2003,96.507,96.512,96.507,96.507,2435,43831
09/29/2003,96.507,96.507,96.507,96.507,714,43986
09/30/2003,96.507,96.527,96.507,96.522,13334,48093
10/01/2003,96.522,96.527,96.517,96.522,3780,47572
10/02/2003,96.522,96.522,96.512,96.522,3063,48210
10/03/2003,96.517,96.517,96.507,96.512,4908,47519
10/06/2003,96.512,96.512,96.512,96.512,178,47070
10/07/2003,96.512,96.512,96.507,96.512,704,47021
10/08/2003,96.512,96.517,96.512,96.512,3385,47076
10/09/2003,96.507,96.512,96.507,96.512,232,47051
10/10/2003,96.512,96.512,96.512,96.512,700,37476
10/14/2003,96.507,96.512,96.502,96.507,1336,47750
10/15/2003,96.502,96.502,96.497,96.502,2600,48059
10/16/2003,96.497,96.502,96.493,96.497,7702,49833
10/17/2003,96.497,96.502,96.497,96.497,3253,51404
10/20/2003,96.497,96.502,96.497,96.497,767,51236
10/21/2003,96.502,96.502,96.497,96.497,1575,51216
10/22/2003,96.502,96.502,96.502,96.502,2130,51348
10/23/2003,96.502,96.507,96.497,96.502,1333,51213
10/24/2003,96.502,96.502,96.502,96.502,2713,43253
10/27/2003,96.497,96.507,96.497,96.503,4341,44892
10/28/2003,96.503,96.507,96.493,96.503,6773,47034
10/29/2003,96.507,96.507,96.503,96.503,3942,46493
10/30/2003,96.507,96.507,96.497,96.503,1894,46455
10/31/2003,96.503,96.507,96.503,96.503,1396,46623
11/03/2003,96.507,96.507,96.503,96.503,2680,46386
11/04/2003,96.507,96.507,96.503,96.503,1894,46694
11/05/2003,96.503,96.503,96.497,96.503,3412,47396
11/06/2003,96.497,96.497,96.493,96.497,4432,46239
11/07/2003,96.493,96.503,96.493,96.497,4158,48910
11/10/2003,96.503,96.503,96.497,96.497,0,0
11/12/2003,96.503,96.507,96.497,96.503,1609,48543
11/13/2003,96.503,96.503,96.497,96.503,4160,47855
11/14/2003,96.497,96.503,96.497,96.503,1258,48144
11/17/2003,96.503,96.503,96.497,96.503,228,48140
11/18/2003,96.497,96.497,96.493,96.497,5626,48758
11/19/2003,96.497,96.503,96.493,96.497,1421,48921
11/20/2003,96.497,96.497,96.497,96.497,2704,47540
11/21/2003,96.503,96.503,96.497,96.497,50,47270
11/24/2003,96.493,96.497,96.493,96.497,104,46777
11/25/2003,96.497,96.503,96.497,96.497,72,35691
11/26/2003,96.493,96.497,96.493,96.497,51,36164
11/28/2003,96.493,96.497,96.493,96.497,250,36869
12/01/2003,96.493,96.497,96.488,96.497,1289,39612
12/02/2003,96.493,96.497,96.493,96.497,6898,42016
12/03/2003,96.493,96.497,96.493,96.497,1725,42545
12/04/2003,96.493,96.497,96.493,96.497,290,43857
12/05/2003,96.493,96.503,96.493,96.497,642,49012
12/08/2003,96.497,96.503,96.497,96.497,96,48426
12/09/2003,96.503,96.503,96.493,96.497,3545,49385
12/10/2003,96.497,96.503,96.493,96.497,406,48499
12/11/2003,96.497,96.503,96.493,96.497,542,48469
12/12/2003,96.497,96.497,96.493,96.497,100,48839
12/15/2003,96.497,96.497,96.493,96.497,477,49408
12/16/2003,96.497,96.497,96.493,96.497,420,50781
12/17/2003,96.497,96.497,96.493,96.497,2338,50854
12/18/2003,96.493,96.497,96.493,96.497,680,50089
12/19/2003,96.493,96.497,96.493,96.497,7377,49842
12/22/2003,96.482,96.488,96.478,96.478,1251,78738
12/23/2003,96.482,96.482,96.478,96.478,1,77544
12/24/2003,96.488,96.488,96.482,96.482,300,77492
12/26/2003,96.488,96.488,96.482,96.482,49,76995
12/29/2003,96.488,96.488,96.482,96.482,578,77119
12/30/2003,96.482,96.488,96.482,96.482,175,77188
12/31/2003,96.488,96.488,96.482,96.482,5460,76947
01/02/2004,96.488,96.488,96.482,96.482,2330,77009
01/05/2004,96.482,96.488,96.482,96.482,1385,78162
01/06/2004,96.493,96.493,96.488,96.488,2372,77693
01/07/2004,96.493,96.493,96.488,96.488,846,76163
01/08/2004,96.493,96.493,96.488,96.488,4196,49587
01/09/2004,96.493,96.493,96.488,96.488,9113,73614
01/12/2004,96.493,96.497,96.493,96.493,2646,49219
01/13/2004,96.493,96.493,96.488,96.493,1204,50241
01/14/2004,96.488,96.497,96.488,96.493,1547,51478
01/15/2004,96.493,96.493,96.488,96.493,1630,52071
01/16/2004,96.493,96.497,96.493,96.493,2496,70930
01/20/2004,96.493,96.493,96.488,96.493,417,70888
01/21/2004,96.497,96.497,96.493,96.497,129,51730
01/22/2004,96.493,96.497,96.493,96.497,6291,67653
01/23/2004,96.497,96.497,96.493,96.497,1325,67092
01/26/2004,96.497,96.497,96.493,96.497,412,68786
01/27/2004,96.497,96.497,96.493,96.497,1881,68347
01/28/2004,96.497,96.497,96.493,96.497,908,67993
01/29/2004,96.493,96.497,96.493,96.497,1383,68510
01/30/2004,96.497,96.497,96.493,96.497,10361,65195
02/02/2004,96.493,96.497,96.493,96.497,2029,64633
02/03/2004,96.497,96.497,96.493,96.497,781,64359
02/04/2004,96.497,96.497,96.493,96.497,665,63277
02/05/2004,96.497,96.497,96.493,96.497,596,62312
02/06/2004,96.497,96.502,96.493,96.497,2657,63300
02/09/2004,96.502,96.502,96.497,96.497,66,62988
02/10/2004,96.497,96.502,96.497,96.497,671,64059
02/11/2004,96.497,96.502,96.497,96.497,1339,64012
02/12/2004,96.497,96.502,96.497,96.497,692,63451
02/13/2004,96.497,96.497,96.493,96.497,647,62740
02/17/2004,96.493,96.497,96.493,96.497,208,62653
02/18/2004,96.497,96.497,96.493,96.497,38,62643
02/19/2004,96.497,96.497,96.497,96.497,1817,62643
02/20/2004,96.493,96.497,96.493,96.493,127,47187
02/23/2004,96.498,96.503,96.498,96.498,320,47293
02/24/2004,96.503,96.503,96.498,96.498,4531,0
02/25/2004,96.503,96.503,96.498,96.498,268,47135
02/26/2004,96.498,96.503,96.498,96.498,4937,48058
02/27/2004,96.498,96.498,96.498,96.498,325,48049
03/01/2004,96.498,96.503,96.498,96.498,849,48380
03/02/2004,96.498,96.498,96.493,96.498,5956,50187
03/03/2004,96.498,96.498,96.493,96.498,352,50242
03/04/2004,96.498,96.498,96.493,96.498,895,50040
03/05/2004,96.498,96.503,96.498,96.498,104,50098
03/08/2004,96.498,96.503,96.498,96.498,267,50062
03/09/2004,96.498,96.503,96.498,96.498,564,50052
03/10/2004,96.498,96.503,96.498,96.498,1385,49959
03/11/2004,96.503,96.503,96.498,96.498,767,49147
03/12/2004,96.503,96.503,96.498,96.498,412,48984
03/15/2004,96.503,96.503,96.498,96.498,4019,46273
03/16/2004,96.503,96.503,96.498,96.498,1510,46783
03/17/2004,96.503,96.503,96.498,96.498,394,46584
03/18/2004,96.498,96.498,96.498,96.498,33,46565
03/19/2004,96.498,96.503,96.498,96.498,3653,45949
03/22/2004,96.497,96.502,96.497,96.497,9781,87340
03/23/2004,96.497,96.502,96.493,96.497,6935,83417
03/24/2004,96.497,96.497,96.493,96.497,4102,81113
03/25/2004,96.497,96.497,96.493,96.497,2663,81623
03/26/2004,96.497,96.497,96.493,96.497,1759,82171
03/29/2004,96.497,96.497,96.493,96.497,2085,82767
03/30/2004,96.497,96.497,96.493,96.497,21792,73175
03/31/2004,96.493,96.497,96.493,96.497,2518,72135
04/01/2004,96.493,96.497,96.493,96.497,2902,71781
04/02/2004,96.493,96.493,96.482,96.493,28994,63516
04/05/2004,96.487,96.493,96.487,96.493,600,63033
04/06/2004,96.493,96.493,96.487,96.493,1304,63366
04/07/2004,96.493,96.497,96.487,96.493,4108,62728
04/08/2004,96.493,96.497,96.493,96.493,617,62452
04/12/2004,96.493,96.493,96.487,96.493,196,62467
04/13/2004,96.493,96.493,96.493,96.493,250,62162
04/14/2004,96.487,96.493,96.487,96.493,197,62169
04/15/2004,96.493,96.493,96.487,96.493,3322,63938
04/16/2004,96.493,96.493,96.487,96.493,547,64139
04/19/2004,96.493,96.493,96.487,96.493,592,64023
04/20/2004,96.493,96.493,96.487,96.493,2350,64337
04/21/2004,96.487,96.493,96.487,96.493,344,64564
04/22/2004,96.488,96.493,96.488,96.493,2046,64471
04/23/2004,96.488,96.493,96.482,96.493,18397,87273
04/26/2004,96.488,96.493,96.488,96.493,3400,85922
04/27/2004,96.493,96.497,96.488,96.493,3531,84884
04/28/2004,96.493,96.497,96.482,96.488,17329,85454
04/29/2004,96.482,96.488,96.482,96.488,13175,88014
04/30/2004,96.488,96.493,96.488,96.488,9870,88913
05/03/2004,96.488,96.493,96.488,96.488,3895,91639
05/04/2004,96.488,96.497,96.482,96.493,15015,89210
05/05/2004,96.503,96.503,96.497,96.497,1907,87344
05/06/2004,96.497,96.503,96.497,96.497,559,85745
05/07/2004,96.497,96.503,96.497,96.497,10168,75132
05/10/2004,96.497,96.503,96.497,96.497,7178,71823
05/11/2004,96.497,96.503,96.493,96.497,3786,68323
05/12/2004,96.497,96.503,96.497,96.497,659,68860
05/13/2004,96.503,96.503,96.497,96.497,123,68703
05/14/2004,96.503,96.503,96.497,96.497,584,71031
05/17/2004,96.497,96.503,96.497,96.497,6103,68650
05/18/2004,96.497,96.503,96.497,96.497,1940,68987
05/19/2004,96.497,96.503,96.497,96.497,653,63115
05/20/2004,96.497,96.503,96.497,96.497,181,61787
05/21/2004,96.503,96.503,96.497,96.497,2163,111853
05/24/2004,96.503,96.503,96.498,96.498,6047,110999
05/25/2004,96.503,96.503,96.498,96.498,272,110881
05/26/2004,96.503,96.503,96.498,96.498,1929,111062
05/27/2004,96.503,96.503,96.498,96.498,4534,108724
05/28/2004,96.503,96.503,96.498,96.498,425,107899
06/01/2004,96.498,96.503,96.498,96.498,439,107340
06/02/2004,96.498,96.503,96.498,96.498,5153,105338
06/03/2004,96.498,96.503,96.498,96.498,740,105477
06/04/2004,96.493,96.503,96.493,96.498,7261,109629
06/07/2004,96.503,96.503,96.498,96.498,547,108403
06/08/2004,96.498,96.503,96.498,96.498,3030,108977
06/09/2004,96.503,96.507,96.503,96.503,240,108562
06/10/2004,96.503,96.507,96.498,96.503,1835,108720
06/14/2004,96.503,96.503,96.498,96.503,475,107678
06/15/2004,96.498,96.507,96.498,96.503,1138,108040
06/16/2004,96.503,96.507,96.503,96.503,327,108139
06/17/2004,96.507,96.507,96.503,96.503,301,107448
06/18/2004,96.503,96.503,96.503,96.503,273,107460
06/21/2004,96.503,96.507,96.503,96.503,1730,151715
06/22/2004,96.503,96.507,96.503,96.503,916,151580
06/23/2004,96.503,96.507,96.503,96.503,3447,149812
06/24/2004,96.507,96.512,96.507,96.507,6518,145415
06/25/2004,96.507,96.507,96.503,96.507,3033,143140
06/28/2004,96.503,96.503,96.497,96.503,2746,141095
06/29/2004,96.503,96.503,96.497,96.503,6375,139608
06/30/2004,96.503,96.518,96.497,96.512,15127,128441
07/01/2004,96.507,96.518,96.507,96.512,8876,113136
07/02/2004,96.512,96.518,96.512,96.512,3380,111645
07/06/2004,96.518,96.518,96.512,96.512,296,112610
07/07/2004,96.512,96.518,96.512,96.512,588,112708
07/08/2004,96.512,96.518,96.512,96.512,3329,116133
07/09/2004,96.512,96.518,96.512,96.512,664,116288
07/12/2004,96.512,96.518,96.507,96.512,1499,117682
07/13/2004,96.507,96.512,96.507,96.512,1383,115635
07/14/2004,96.512,96.512,96.507,96.512,1371,115092
07/15/2004,96.507,96.512,96.507,96.512,1504,114766
07/16/2004,96.512,96.518,96.507,96.512,1679,115423
07/19/2004,96.512,96.518,96.512,96.512,190,115936
07/20/2004,96.512,96.512,96.507,96.512,850,116578
07/21/2004,96.472,96.512,96.472,96.512,7773,204175
07/22/2004,96.512,96.522,96.512,96.518,10067,207592
07/23/2004,96.518,96.518,96.512,96.518,2996,210294
07/26/2004,96.512,96.518,96.512,96.518,931,210469
07/27/2004,96.512,96.512,96.507,96.512,2545,211048
07/28/2004,96.512,96.512,96.507,96.512,1524,210768
07/29/2004,96.507,96.512,96.507,96.512,1156,211071
07/30/2004,96.512,96.512,96.507,96.512,1251,211484
08/02/2004,96.518,96.518,96.507,96.512,5742,216517
08/03/2004,96.512,96.512,96.507,96.512,500,214618
08/04/2004,96.512,96.518,96.507,96.512,4048,217405
08/05/2004,96.512,96.518,96.512,96.512,1037,219031
08/06/2004,96.512,96.543,96.512,96.518,28832,224219
08/09/2004,96.518,96.522,96.518,96.518,9690,234103
08/10/2004,96.518,96.518,96.497,96.503,34006,250408
08/11/2004,96.497,96.503,96.497,96.503,4783,246729
08/12/2004,96.503,96.503,96.497,96.503,3513,243827
08/13/2004,96.497,96.503,96.497,96.503,313,244164
08/16/2004,96.503,96.507,96.497,96.503,2681,235516
08/17/2004,96.503,96.507,96.503,96.503,358,231448
08/18/2004,96.522,96.522,96.512,96.518,19460,203839
08/19/2004,96.518,96.522,96.518,96.518,8605,190577
08/20/2004,96.518,96.522,96.518,96.518,1138,188008
08/23/2004,96.512,96.517,96.512,96.517,7480,77245
08/24/2004,96.512,96.517,96.512,96.517,1202,78421
08/25/2004,96.512,96.517,96.512,96.517,1215,78975
08/26/2004,96.517,96.517,96.512,96.517,1686,79872
08/27/2004,96.517,96.517,96.512,96.517,345,79701
08/30/2004,96.512,96.517,96.512,96.512,405,79356
08/31/2004,96.512,96.517,96.512,96.512,2251,77716
09/01/2004,96.517,96.522,96.517,96.517,773,79841
09/02/2004,96.512,96.522,96.512,96.517,2337,81853
09/03/2004,96.517,96.522,96.502,96.507,3931,79175
09/07/2004,96.502,96.502,96.497,96.502,571,79102
09/08/2004,96.502,96.502,96.497,96.502,1795,80423
09/09/2004,96.502,96.502,96.497,96.502,1689,80685
09/10/2004,96.502,96.507,96.497,96.502,1692,81070
09/13/2004,96.497,96.507,96.497,96.502,1304,80577
09/14/2004,96.502,96.502,96.497,96.502,202,80665
09/15/2004,96.502,96.507,96.502,96.502,517,80242
09/16/2004,96.497,96.507,96.497,96.502,2282,80329
09/17/2004,96.497,96.497,96.493,96.497,590,79172
09/20/2004,96.493,96.497,96.493,96.497,713,77375
09/21/2004,96.493,96.493,96.487,96.493,4281,73880
09/22/2004,96.493,96.493,96.488,96.493,1775,110850
09/23/2004,96.493,96.493,96.488,96.493,123,110458
09/24/2004,96.493,96.493,96.488,96.493,153,109368
09/27/2004,96.493,96.493,96.488,96.493,151,104221
09/28/2004,96.488,96.493,96.488,96.493,800,104209
09/29/2004,96.493,96.493,96.488,96.493,1920,103473
09/30/2004,96.493,96.493,96.488,96.493,3178,100659
10/01/2004,96.488,96.493,96.483,96.488,3460,99444
10/04/2004,96.478,96.483,96.478,96.483,2206,99791
10/05/2004,96.478,96.483,96.478,96.483,1170,98771
10/06/2004,96.483,96.488,96.478,96.483,600,98554
10/07/2004,96.483,96.483,96.478,96.483,1253,98807
10/08/2004,96.483,96.483,96.478,96.483,423,97905
10/12/2004,96.483,96.483,96.478,96.483,103,100336
10/13/2004,96.483,96.483,96.478,96.483,306,100183
10/14/2004,96.478,96.483,96.478,96.483,1932,100614
10/15/2004,96.478,96.483,96.473,96.483,2752,94245
10/18/2004,96.478,96.478,96.473,96.478,909,98250
10/19/2004,96.478,96.483,96.478,96.478,876,95081
10/20/2004,96.483,96.483,96.478,96.478,85,95044
10/21/2004,96.478,96.478,96.473,96.478,112,94812
10/22/2004,96.478,96.478,96.472,96.478,1556,146532
10/25/2004,96.478,96.482,96.472,96.478,7216,154086
10/26/2004,96.478,96.482,96.478,96.478,7981,176720
10/27/2004,96.478,96.482,96.472,96.478,1671,179455
10/28/2004,96.472,96.478,96.472,96.478,389,183434
10/29/2004,96.478,96.478,96.472,96.478,1672,184580
11/01/2004,96.472,96.472,96.467,96.472,2835,188789
11/02/2004,96.472,96.472,96.467,96.472,274,188372
11/03/2004,96.467,96.467,96.463,96.467,696,187389
11/04/2004,96.463,96.467,96.463,96.467,139,186022
11/05/2004,96.467,96.467,96.457,96.463,4300,176823
11/08/2004,96.463,96.463,96.452,96.457,1577,173390
11/09/2004,96.452,96.457,96.452,96.457,1271,172107
11/10/2004,96.452,96.457,96.448,96.457,3550,163199
11/12/2004,96.452,96.457,96.452,96.457,893,162065
11/15/2004,96.452,96.457,96.452,96.457,146,160668
11/16/2004,96.457,96.457,96.452,96.457,1429,155228
11/17/2004,96.452,96.457,96.452,96.457,74,153031
11/18/2004,96.452,96.457,96.452,96.457,220,149908
11/19/2004,96.452,96.457,96.452,96.457,2895,144985
11/22/2004,96.452,96.452,96.447,96.452,747,145475
11/23/2004,96.447,96.452,96.447,96.452,258,145273
11/24/2004,96.452,96.452,96.447,96.452,800,146467
11/26/2004,96.452,96.452,96.447,96.452,73,146890
11/29/2004,96.442,96.452,96.442,96.452,2899,147229
11/30/2004,96.447,96.447,96.442,96.447,878,147713
12/01/2004,96.447,96.447,96.442,96.447,1824,148323
12/02/2004,96.442,96.447,96.442,96.447,528,148434
12/03/2004,96.447,96.452,96.442,96.447,2743,150224
12/06/2004,96.447,96.447,96.442,96.447,73,150240
12/07/2004,96.447,96.447,96.438,96.442,242,151883
12/08/2004,96.438,96.442,96.438,96.442,314,151675
12/09/2004,96.442,96.442,96.438,96.442,148,152630
12/10/2004,96.438,96.442,96.432,96.442,1331,155808
12/13/2004,96.432,96.438,96.432,96.438,1638,157261
12/14/2004,96.432,96.438,96.427,96.438,6089,152289
12/15/2004,96.427,96.432,96.427,96.432,832,146864
12/16/2004,96.427,96.432,96.427,96.432,115,146441
12/17/2004,96.427,96.432,96.427,96.432,1624,145623
12/20/2004,96.427,96.432,96.427,96.432,13,145385
12/21/2004,96.432,96.432,96.427,96.427,476,145455
12/22/2004,96.433,96.438,96.433,96.433,2241,140141
12/23/2004,96.438,96.438,96.433,96.433,1650,140438
12/27/2004,96.433,96.433,96.433,96.433,1259,138805
12/28/2004,96.438,96.438,96.433,96.433,514,138385
12/29/2004,96.433,96.438,96.433,96.433,387,138121
12/30/2004,96.433,96.438,96.433,96.433,2897,134656
01/03/2005,96.442,96.448,96.442,96.442,1126,135828
01/04/2005,96.448,96.448,96.438,96.442,1761,133047
01/05/2005,96.442,96.442,96.438,96.442,608,132093
01/06/2005,96.442,96.442,96.438,96.442,1186,131538
01/07/2005,96.442,96.448,96.442,96.442,1180,132057
01/10/2005,96.442,96.448,96.442,96.442,573,131526
01/11/2005,96.442,96.448,96.442,96.442,1910,131703
01/12/2005,96.448,96.448,96.442,96.442,215,130694
01/13/2005,96.448,96.448,96.442,96.442,1036,128864
01/14/2005,96.442,96.448,96.442,96.442,1328,127798
01/18/2005,96.438,96.442,96.438,96.442,353,125152
01/19/2005,96.438,96.442,96.438,96.442,404,123619
01/20/2005,96.438,96.442,96.438,96.442,634,122271
01/21/2005,96.438,96.448,96.438,96.442,634,126855
01/24/2005,96.448,96.452,96.448,96.448,432,124391
01/25/2005,96.448,96.448,96.443,96.448,1157,123271
01/26/2005,96.448,96.452,96.448,96.448,320,119009
01/27/2005,96.448,96.448,96.443,96.448,992,120508
01/28/2005,96.448,96.452,96.448,96.448,578,111561
01/31/2005,96.452,96.452,96.443,96.448,2616,108771
02/01/2005,96.448,96.452,96.448,96.448,782,112869
02/02/2005,96.448,96.452,96.448,96.448,138,105939
02/03/2005,96.458,96.458,96.452,96.452,1195,104281
02/04/2005,96.458,96.458,96.452,96.452,1207,103307
02/07/2005,96.458,96.458,96.452,96.452,541,101620
02/08/2005,96.452,96.452,96.452,96.452,107,101366
02/09/2005,96.452,96.452,96.448,96.452,151,98186
02/10/2005,96.448,96.452,96.448,96.452,59,96868
02/11/2005,96.452,96.452,96.448,96.452,423,98146
02/14/2005,96.448,96.452,96.448,96.452,20,98180
02/15/2005,96.448,96.452,96.448,96.452,8,97762
02/16/2005,96.452,96.452,96.448,96.452,271,96059
02/17/2005,96.452,96.452,96.448,96.452,209,95797
02/18/2005,96.452,96.452,96.452,96.452,0,96596
02/22/2005,96.448,96.452,96.448,96.452,484,104776
02/23/2005,96.452,96.458,96.448,96.452,668,109836
02/24/2005,96.452,96.452,96.448,96.452,1695,101542
02/25/2005,96.448,96.452,96.448,96.452,429,100809
02/28/2005,96.448,96.448,96.442,96.448,1972,96263
03/01/2005,96.442,96.452,96.442,96.448,3729,97540
03/02/2005,96.448,96.458,96.448,96.452,675,97324
03/03/2005,96.452,96.458,96.452,96.452,772,96596
03/04/2005,96.452,96.458,96.452,96.452,213,96959
03/07/2005,96.452,96.458,96.452,96.452,1059,96100
03/08/2005,96.452,96.452,96.448,96.452,840,95875
03/09/2005,96.448,96.452,96.448,96.452,293,95754
03/10/2005,96.452,96.452,96.448,96.452,176,92693
03/11/2005,96.452,96.452,96.448,96.452,175,92337
03/14/2005,96.448,96.448,96.442,96.448,502,90342
03/15/2005,96.442,96.448,96.442,96.448,289,88462
03/16/2005,96.442,96.448,96.442,96.448,826,89244
03/17/2005,96.442,96.442,96.433,96.442,224,90421
03/18/2005,96.433,96.438,96.433,96.438,239,87151
03/21/2005,96.433,96.433,96.427,96.433,671,110422
03/22/2005,96.433,96.433,96.427,96.433,1800,109268
03/23/2005,96.433,96.438,96.427,96.433,687,102741
03/24/2005,96.433,96.433,96.433,96.433,41,102385
03/28/2005,96.433,96.433,96.427,96.433,61,102734
03/29/2005,96.427,96.433,96.427,96.433,194,100486
03/30/2005,96.427,96.433,96.427,96.433,647,100295
03/31/2005,96.433,96.433,96.427,96.433,154,98027
04/01/2005,96.433,96.433,96.427,96.433,891,96644
04/04/2005,96.427,96.427,96.423,96.427,531,95190
04/05/2005,96.427,96.427,96.423,96.427,146,95263
04/06/2005,96.427,96.427,96.423,96.427,337,94149
04/07/2005,96.427,96.427,96.423,96.427,47,92888
04/08/2005,96.423,96.427,96.423,96.427,289,91989
04/11/2005,96.423,96.423,96.417,96.423,454,86391
04/12/2005,96.423,96.423,96.417,96.423,185,86299
04/13/2005,96.423,96.423,96.417,96.423,27,86255
04/14/2005,96.423,96.423,96.417,96.423,531,86376
04/15/2005,96.41,96.415,96.41,96.415,4702,85523
04/18/2005,96.41,96.415,96.41,96.415,288,85493
04/19/2005,96.41,96.415,96.41,96.415,4651,84073
04/20/2005,96.415,96.415,96.41,96.415,721,83681
04/21/2005,96.41,96.415,96.41,96.415,11201,122457
04/22/2005,96.42,96.42,96.415,96.415,7078,121098
04/25/2005,96.42,96.42,96.41,96.415,2211,121161
04/26/2005,96.415,96.415,96.41,96.415,4337,121793
04/27/2005,96.41,96.415,96.41,96.415,6500,121629
04/28/2005,96.415,96.415,96.41,96.415,6932,123037
04/29/2005,96.41,96.415,96.405,96.41,6326,121182
05/02/2005,96.405,96.41,96.405,96.41,306,121368
05/03/2005,96.405,96.41,96.405,96.41,12711,116050
05/04/2005,96.41,96.41,96.41,96.41,7128,111034
05/05/2005,96.41,96.41,96.41,96.41,12918,100956
05/06/2005,96.41,96.415,96.405,96.41,12924,96323
05/09/2005,96.41,96.415,96.41,96.41,1664,95276
05/10/2005,96.41,96.415,96.41,96.41,5499,93448
05/11/2005,96.415,96.415,96.41,96.41,587,93508
05/12/2005,96.415,96.415,96.41,96.41,1561,92795
05/13/2005,96.415,96.415,96.41,96.41,3276,92952
05/16/2005,96.41,96.415,96.41,96.41,117,92872
05/17/2005,96.41,96.415,96.41,96.41,1286,91983
05/18/2005,96.415,96.415,96.41,96.41,134,91982
05/19/2005,96.415,96.415,96.41,96.41,512,91697
05/20/2005,96.415,96.415,96.41,96.41,1365,124897
05/23/2005,96.41,96.41,96.405,96.41,6490,128043
05/24/2005,96.41,96.41,96.405,96.41,3387,127165
05/25/2005,96.41,96.415,96.405,96.41,1286,126940
05/26/2005,96.41,96.41,96.405,96.41,1492,126526
05/27/2005,96.41,96.41,96.41,96.41,2224,125973
05/31/2005,96.41,96.415,96.405,96.41,6418,124329
06/01/2005,96.41,96.415,96.41,96.41,5109,125427
06/02/2005,96.41,96.415,96.41,96.41,3771,125017
06/03/2005,96.41,96.415,96.41,96.41,1686,123713
06/06/2005,96.41,96.415,96.405,96.41,6335,120819
06/07/2005,96.41,96.415,96.41,96.41,2941,120078
06/08/2005,96.41,96.415,96.41,96.41,3497,117582
06/09/2005,96.405,96.41,96.405,96.41,5688,114553
06/10/2005,96.41,96.41,96.405,96.41,989,115154
06/13/2005,96.41,96.41,96.405,96.41,2559,114167
06/14/2005,96.41,96.41,96.405,96.41,1852,113067
06/15/2005,96.41,96.41,96.405,96.41,30,113180
06/16/2005,96.41,96.41,96.405,96.41,460,110601
06/17/2005,96.405,96.41,96.405,96.41,1054,111464
06/20/2005,96.405,96.41,96.405,96.41,409,110741
06/21/2005,96.405,96.41,96.405,96.41,3196,122023
06/22/2005,96.41,96.415,96.41,96.41,2370,120863
06/23/2005,96.41,96.415,96.41,96.41,4158,120370
06/24/2005,96.41,96.415,96.41,96.41,3563,118599
06/27/2005,96.41,96.415,96.41,96.41,5057,118531
06/28/2005,96.41,96.415,96.41,96.41,3509,117658
06/29/2005,96.41,96.415,96.41,96.41,3148,116529
06/30/2005,96.41,96.415,96.41,96.41,15649,117930
07/01/2005,96.41,96.415,96.41,96.41,11699,114379
07/05/2005,96.405,96.405,96.4,96.405,7559,111516
07/06/2005,96.405,96.405,96.405,96.405,1116,112213
07/07/2005,96.405,96.415,96.405,96.41,21407,105341
07/08/2005,96.415,96.415,96.41,96.41,562,104225
07/11/2005,96.41,96.415,96.41,96.41,217,103799
07/12/2005,96.41,96.41,96.41,96.41,1358,104037
07/13/2005,96.41,96.415,96.41,96.41,113,104066
07/14/2005,96.41,96.41,96.41,96.41,212,103917
07/15/2005,96.41,96.41,96.405,96.41,3236,101605
07/18/2005,96.41,96.41,96.41,96.41,11602,91513
07/19/2005,96.41,96.41,96.41,96.41,3738,90191
07/20/2005,96.41,96.42,96.41,96.415,4901,88218
07/21/2005,96.41,96.415,96.41,96.415,2953,152691
07/22/2005,96.41,96.415,96.41,96.415,9049,154584
07/25/2005,96.41,96.415,96.41,96.415,6092,152576
07/26/2005,96.41,96.415,96.41,96.415,5061,153376
07/27/2005,96.41,96.415,96.41,96.415,4106,154879
07/28/2005,96.415,96.415,96.41,96.415,3085,156409
07/29/2005,96.41,96.415,96.41,96.41,12616,163786
08/01/2005,96.41,96.415,96.405,96.41,6444,166081
08/02/2005,96.41,96.41,96.405,96.41,8835,168653
08/03/2005,96.41,96.41,96.405,96.41,1707,168557
08/04/2005,96.405,96.41,96.405,96.41,29777,164637
08/05/2005,96.405,96.405,96.4,96.405,17444,159405
08/08/2005,96.4,96.4,96.395,96.4,3158,159099
08/09/2005,96.395,96.4,96.395,96.4,3063,158260
08/10/2005,96.4,96.4,96.395,96.4,1580,157203
08/11/2005,96.4,96.4,96.395,96.4,4480,156753
08/12/2005,96.4,96.4,96.395,96.395,35948,154657
08/15/2005,96.395,96.395,96.39,96.395,38379,133468
08/16/2005,96.395,96.395,96.39,96.395,16804,128406
08/17/2005,96.395,96.395,96.385,96.39,18976,128190
08/18/2005,96.39,96.39,96.385,96.385,20415,123579
08/19/2005,96.385,96.39,96.385,96.385,3629,74984
08/22/2005,96.385,96.385,96.38,96.385,1949,75245
08/23/2005,96.38,96.385,96.38,96.385,281,75182
08/24/2005,96.38,96.385,96.38,96.385,1678,74051
08/25/2005,96.385,96.385,96.38,96.385,1885,72236
08/26/2005,96.385,96.385,96.38,96.385,2117,71362
08/29/2005,96.38,96.385,96.38,96.385,2652,70546
08/30/2005,96.38,96.39,96.38,96.385,9454,71411
08/31/2005,96.385,96.41,96.385,96.4,17765,73949
09/01/2005,96.405,96.445,96.395,96.44,25326,74648
09/02/2005,96.43,96.455,96.42,96.43,12862,75299
09/06/2005,96.43,96.445,96.42,96.435,28446,87982
09/07/2005,96.44,96.44,96.42,96.42,26224,91486
09/08/2005,96.43,96.43,96.42,96.42,11667,91513
09/09/2005,96.42,96.425,96.41,96.42,8289,92132
09/12/2005,96.42,96.42,96.405,96.41,12086,94229
09/13/2005,96.41,96.415,96.405,96.41,10896,97402
09/14/2005,96.41,96.42,96.41,96.41,6855,101628
09/15/2005,96.41,96.415,96.405,96.41,35686,112995
09/16/2005,96.41,96.41,96.395,96.4,22134,119558
09/19/2005,96.395,96.405,96.395,96.4,11168,120672
09/20/2005,96.405,96.41,96.385,96.395,28340,108136
09/21/2005,96.39,96.395,96.39,96.395,9979,99144
09/22/2005,96.395,96.4,96.39,96.395,35584,189481
09/23/2005,96.395,96.395,96.39,96.395,12388,185703
09/26/2005,96.39,96.395,96.39,96.395,12057,178155
09/27/2005,96.395,96.395,96.385,96.39,7883,175845
09/28/2005,96.39,96.39,96.385,96.39,10160,170778
09/29/2005,96.385,96.39,96.38,96.39,12813,165093
09/30/2005,96.39,96.39,96.38,96.385,7050,164067
10/03/2005,96.385,96.385,96.375,96.38,11029,157470
10/04/2005,96.38,96.38,96.37,96.375,6141,156652
10/05/2005,96.38,96.38,96.37,96.375,1503,156379
10/06/2005,96.375,96.375,96.37,96.375,856,155894
10/07/2005,96.375,96.375,96.37,96.375,15863,146774
10/11/2005,96.373,96.375,96.37,96.375,2736,145854
10/12/2005,96.37,96.375,96.37,96.375,2371,145099
10/13/2005,96.375,96.385,96.375,96.375,14720,143048
10/14/2005,96.38,96.38,96.375,96.375,9418,142479
10/17/2005,96.375,96.385,96.375,96.38,3248,144702
10/18/2005,96.38,96.385,96.38,96.38,336,144762
10/19/2005,96.38,96.39,96.38,96.38,21091,156391
10/20/2005,96.385,96.385,96.38,96.38,677,155349
10/21/2005,96.385,96.39,96.38,96.385,19189,117914
10/24/2005,96.38,96.385,96.38,96.385,3431,116520
10/25/2005,96.38,96.385,96.38,96.385,12301,111241
10/26/2005,96.385,96.385,96.375,96.38,12586,105822
10/27/2005,96.38,96.385,96.375,96.38,11211,103924
10/28/2005,96.38,96.38,96.375,96.38,2574,104319
10/31/2005,96.38,96.38,96.375,96.38,2095,104098
11/01/2005,96.375,96.38,96.375,96.38,19369,102210
11/02/2005,96.38,96.385,96.38,96.38,10835,99085
11/03/2005,96.38,96.385,96.38,96.38,1488,99389
11/04/2005,96.38,96.385,96.38,96.38,2139,97876
11/07/2005,96.385,96.385,96.38,96.38,1680,97875
11/08/2005,96.385,96.385,96.38,96.38,261,97869
11/09/2005,96.385,96.385,96.38,96.38,222,97920
11/10/2005,96.38,96.385,96.375,96.38,19103,99508
11/14/2005,96.38,96.385,96.38,96.38,477,99833
11/15/2005,96.38,96.385,96.38,96.38,146,99732
11/16/2005,96.385,96.39,96.38,96.385,13619,96356
11/17/2005,96.39,96.39,96.385,96.385,1745,95924
11/18/2005,96.39,96.39,96.385,96.385,508,95622
11/21/2005,96.385,96.39,96.385,96.385,966,88382
11/22/2005,96.425,96.43,96.42,96.425,4833,87532
11/23/2005,96.425,96.43,96.425,96.425,4678,88472
11/25/2005,96.425,96.43,96.425,96.425,385,87341
11/28/2005,96.425,96.43,96.42,96.425,3052,88177
11/29/2005,96.425,96.43,96.425,96.425,11611,90059
11/30/2005,96.43,96.43,96.42,96.425,2796,90373
12/01/2005,96.425,96.43,96.42,96.425,8188,91717
12/02/2005,96.425,96.425,96.42,96.425,3190,90946
12/05/2005,96.425,96.425,96.42,96.425,716,90461
12/06/2005,96.42,96.43,96.42,96.425,4023,89470
12/07/2005,96.425,96.43,96.42,96.425,9783,89485
12/08/2005,96.425,96.425,96.42,96.425,787,89958
12/09/2005,96.425,96.425,96.42,96.425,1906,90281
12/12/2005,96.42,96.425,96.42,96.425,1445,90282
12/13/2005,96.425,96.425,96.42,96.425,7505,90542
12/14/2005,96.425,96.425,96.42,96.425,5970,88315
12/15/2005,96.425,96.425,96.42,96.425,712,87918
12/16/2005,96.425,96.425,96.42,96.425,914,87590
12/19/2005,96.42,96.425,96.42,96.425,4799,87641
12/20/2005,96.42,96.425,96.42,96.425,1975,87644
12/21/2005,96.42,96.42,96.42,96.42,954,98751
12/22/2005,96.415,96.42,96.415,96.42,558,97440
12/23/2005,96.42,96.42,96.415,96.42,1265,96984
12/27/2005,96.42,96.425,96.42,96.425,3888,96890
12/28/2005,96.42,96.43,96.42,96.425,4236,97050
12/29/2005,96.425,96.43,96.42,96.425,8329,99655
12/30/2005,96.425,96.435,96.425,96.43,6456,99416
01/03/2006,96.42,96.425,96.415,96.425,29551,107733
01/04/2006,96.42,96.425,96.42,96.425,547,107642
01/05/2006,96.425,96.425,96.42,96.425,177,107382
01/06/2006,96.425,96.425,96.42,96.425,609,106975
01/09/2006,96.425,96.425,96.42,96.425,5836,111368
01/10/2006,96.425,96.425,96.42,96.425,834,111869
01/11/2006,96.42,96.425,96.42,96.425,506,110261
01/12/2006,96.42,96.425,96.42,96.425,38511,134148
01/13/2006,96.425,96.425,96.425,96.425,11197,128284
01/17/2006,96.42,96.425,96.42,96.425,15414,124457
01/18/2006,96.42,96.425,96.415,96.425,6228,126055
01/19/2006,96.42,96.42,96.415,96.42,9248,126979
01/20/2006,96.42,96.425,96.415,96.42,6694,215578
01/23/2006,96.425,96.425,96.415,96.42,12472,214658
01/24/2006,96.42,96.425,96.415,96.42,11680,217612
01/25/2006,96.42,96.42,96.41,96.415,40697,217390
01/26/2006,96.415,96.415,96.41,96.415,22621,216377
01/27/2006,96.41,96.415,96.41,96.415,5793,215844
01/30/2006,96.41,96.415,96.405,96.415,22908,203741
01/31/2006,96.415,96.415,96.405,96.415,49535,185706
02/01/2006,96.41,96.41,96.405,96.41,16560,175227
02/02/2006,96.41,96.41,96.405,96.41,3484,174168
02/03/2006,96.405,96.41,96.405,96.41,7030,171700
02/06/2006,96.41,96.41,96.405,96.41,933,171340
02/07/2006,96.405,96.41,96.405,96.41,544,170990
02/08/2006,96.41,96.41,96.405,96.41,649,170583
02/09/2006,96.41,96.41,96.405,96.41,295,170622
02/10/2006,96.405,96.41,96.405,96.41,1308,170732
02/13/2006,96.405,96.41,96.405,96.41,21,170750
02/14/2006,96.41,96.41,96.405,96.41,4992,166769
02/15/2006,96.41,96.41,96.405,96.41,27208,146357
02/16/2006,96.405,96.415,96.405,96.41,29235,131212
02/17/2006,96.41,96.415,96.41,96.41,349,130994
02/21/2006,96.41,96.415,96.41,96.41,1218,104242
02/22/2006,96.405,96.41,96.405,96.41,1406,104516
02/23/2006,96.405,96.41,96.405,96.41,904,104469
02/24/2006,96.405,96.41,96.405,96.41,137,104630
02/27/2006,96.405,96.41,96.405,96.41,2982,103431
02/28/2006,96.405,96.41,96.405,96.41,7574,104857
03/01/2006,96.405,96.41,96.405,96.41,1606,105035
03/02/2006,96.405,96.41,96.405,96.41,1048,104619
03/03/2006,96.405,96.41,96.405,96.41,3972,104764
03/06/2006,96.405,96.41,96.4,96.405,16490,96958
03/07/2006,96.405,96.405,96.4,96.405,511,97377
03/08/2006,96.4,96.405,96.4,96.405,3287,98117
03/09/2006,96.4,96.4,96.395,96.4,2574,98965
03/10/2006,96.4,96.4,96.395,96.4,24429,91117
03/13/2006,96.395,96.395,96.39,96.395,8389,93309
03/14/2006,96.395,96.395,96.39,96.395,1425,93488
03/15/2006,96.39,96.395,96.39,96.395,795,93734
03/16/2006,96.395,96.4,96.39,96.395,19896,91515
03/17/2006,96.39,96.395,96.39,96.395,467,90122
03/20/2006,96.39,96.39,96.38,96.385,11524,89884
03/21/2006,96.39,96.39,96.385,96.39,2208,186486
03/22/2006,96.375,96.38,96.375,96.38,10949,186811
03/23/2006,96.38,96.38,96.375,96.38,1418,186612
03/24/2006,96.375,96.38,96.375,96.38,2201,185890
03/27/2006,96.38,96.38,96.375,96.38,1511,184761
03/28/2006,96.38,96.38,96.37,96.375,20374,174657
03/29/2006,96.375,96.38,96.37,96.375,11669,174852
03/30/2006,96.37,96.375,96.37,96.375,14842,170580
03/31/2006,96.37,96.375,96.37,96.375,11507,165738
04/03/2006,96.37,96.37,96.36,96.365,34731,164424
04/04/2006,96.36,96.365,96.36,96.365,18394,157143
04/05/2006,96.36,96.365,96.36,96.365,1771,156179
04/06/2006,96.36,96.365,96.355,96.365,24939,152106
04/07/2006,96.36,96.365,96.36,96.365,6010,150529
04/10/2006,96.36,96.365,96.36,96.365,12774,156783
04/11/2006,96.36,96.365,96.355,96.365,6712,151792
04/12/2006,96.36,96.365,96.36,96.365,4048,151455
04/13/2006,96.36,96.36,96.355,96.36,92,151595
04/17/2006,96.355,96.355,96.35,96.355,10203,149587
04/18/2006,96.355,96.36,96.355,96.355,8764,147232
04/19/2006,96.36,96.36,96.355,96.355,2636,147325
04/20/2006,96.355,96.36,96.355,96.355,523,147222
04/21/2006,96.355,96.355,96.355,96.355,9483,151856
04/24/2006,96.355,96.36,96.35,96.355,43689,159548
04/25/2006,96.355,96.355,96.35,96.355,15803,156678
04/26/2006,96.35,96.35,96.34,96.345,17014,146271
04/27/2006,96.345,96.36,96.34,96.35,38761,161301
04/28/2006,96.35,96.35,96.345,96.35,13845,167917
05/01/2006,96.35,96.35,96.34,96.345,15504,161706
05/02/2006,96.345,96.345,96.34,96.345,4590,161587
05/03/2006,96.34,96.345,96.335,96.34,31574,160407
05/04/2006,96.34,96.34,96.335,96.34,16940,150597
05/05/2006,96.335,96.345,96.335,96.34,18821,150597
05/08/2006,96.34,96.35,96.34,96.345,6999,150597
05/09/2006,96.345,96.35,96.345,96.345,1492,150597
05/10/2006,96.35,96.36,96.35,96.35,54458,150597
05/11/2006,96.35,96.355,96.35,96.35,1185,133192
05/12/2006,96.35,96.355,96.35,96.35,1106,131427
05/15/2006,96.35,96.355,96.35,96.35,5786,127678
05/16/2006,96.35,96.355,96.35,96.35,1453,126504
05/17/2006,96.35,96.36,96.35,96.35,19290,118840
05/18/2006,96.355,96.36,96.35,96.35,9360,116586
05/19/2006,96.355,96.355,96.355,96.355,4923,107012
05/22/2006,96.355,96.36,96.355,96.355,2065,106001
05/23/2006,96.355,96.36,96.35,96.355,8652,106033
05/24/2006,96.36,96.365,96.355,96.355,2620,106570
05/25/2006,96.355,96.36,96.355,96.355,338,106551
05/26/2006,96.355,96.36,96.355,96.355,719,106507
05/30/2006,96.355,96.36,96.355,96.355,3038,106757
05/31/2006,96.355,96.36,96.35,96.355,13846,109409
06/01/2006,96.35,96.355,96.35,96.355,1879,108062
06/02/2006,96.35,96.36,96.35,96.355,14129,105347
06/05/2006,96.36,96.36,96.35,96.355,6799,107907
06/06/2006,96.355,96.355,96.35,96.355,2732,107932
06/07/2006,96.355,96.355,96.35,96.35,12148,104833
06/08/2006,96.35,96.355,96.35,96.35,3631,105281
06/09/2006,96.355,96.355,96.345,96.35,4007,102163
06/12/2006,96.35,96.35,96.345,96.35,204,102193
06/13/2006,96.345,96.35,96.345,96.345,5318,103623
06/14/2006,96.345,96.35,96.34,96.345,5958,101547
06/15/2006,96.34,96.345,96.34,96.345,793,100948
06/16/2006,96.34,96.345,96.34,96.345,409,101226
06/19/2006,96.34,96.345,96.34,96.345,1454,101834
06/20/2006,96.345,96.35,96.34,96.345,20323,96279
06/21/2006,96.35,96.355,96.35,96.35,7121,208136
06/22/2006,96.35,96.35,96.34,96.345,40421,220932
06/23/2006,96.34,96.345,96.335,96.34,32976,224928
06/26/2006,96.335,96.345,96.335,96.34,29294,230110
06/27/2006,96.34,96.345,96.335,96.34,12155,228327
06/28/2006,96.34,96.345,96.33,96.34,51762,239046
06/29/2006,96.34,96.36,96.335,96.355,150273,198000
06/30/2006,96.36,96.365,96.355,96.36,36639,185059
07/03/2006,96.38,96.385,96.37,96.375,34700,185443
07/05/2006,96.38,96.39,96.375,96.38,54368,181673
07/06/2006,96.38,96.385,96.375,96.38,11566,182135
07/07/2006,96.38,96.38,96.375,96.38,1942,181334
07/10/2006,96.38,96.385,96.38,96.38,3954,182558
07/11/2006,96.38,96.385,96.38,96.385,6209,180911
07/12/2006,96.385,96.385,96.38,96.385,171,179720
07/13/2006,96.385,96.385,96.38,96.385,2457,178165
07/14/2006,96.38,96.385,96.38,96.385,852,178111
07/17/2006,96.385,96.385,96.38,96.385,1538,178036
07/18/2006,96.38,96.385,96.38,96.385,1097,177368
07/19/2006,96.38,96.39,96.38,96.385,10641,172954
07/20/2006,96.385,96.39,96.38,96.385,6350,169355
07/21/2006,96.385,96.39,96.385,96.385,54176,146023
07/24/2006,96.39,96.39,96.37,96.38,17879,144433
07/25/2006,96.375,96.38,96.355,96.365,25480,151518
07/26/2006,96.36,96.395,96.355,96.38,32785,159891
07/27/2006,96.385,96.4,96.37,96.38,39175,167402
07/28/2006,96.385,96.42,96.375,96.405,84661,185713
07/31/2006,96.42,96.42,96.39,96.405,39143,187322
08/01/2006,96.405,96.41,96.38,96.395,50293,199990
08/02/2006,96.405,96.405,96.38,96.395,32390,198870
08/03/2006,96.395,96.4,96.375,96.385,47445,204424
08/04/2006,96.38,96.44,96.375,96.425,106480,216062
08/07/2006,96.43,96.435,96.42,96.425,80339,246087
08/08/2006,96.425,96.465,96.42,96.455,184414,210823
08/09/2006,96.455,96.465,96.455,96.46,63085,177239
08/10/2006,96.46,96.465,96.46,96.46,7324,174333
08/11/2006,96.46,96.465,96.46,96.46,9336,171558
08/14/2006,96.46,96.465,96.46,96.46,1903,170785
08/15/2006,96.46,96.465,96.46,96.46,1967,170063
08/16/2006,96.465,96.465,96.46,96.46,6806,169634
08/17/2006,96.465,96.47,96.46,96.465,48313,175201
08/18/2006,96.465,96.47,96.465,96.47,16932,171591
08/21/2006,96.465,96.47,96.465,96.47,2078,104441
08/22/2006,96.475,96.475,96.47,96.47,2313,103964
08/23/2006,96.475,96.475,96.47,96.47,18308,97180
08/24/2006,96.475,96.48,96.47,96.47,16229,98978
08/25/2006,96.47,96.48,96.47,96.47,8293,100483
08/28/2006,96.475,96.475,96.47,96.47,2853,99095
08/29/2006,96.47,96.475,96.47,96.47,16951,101313
08/30/2006,96.47,96.475,96.47,96.47,13762,108576
08/31/2006,96.475,96.48,96.47,96.475,16116,111274
09/01/2006,96.475,96.485,96.475,96.475,19697,106566
09/05/2006,96.48,96.48,96.475,96.475,4451,106784
09/06/2006,96.48,96.48,96.475,96.475,4009,108396
09/07/2006,96.48,96.48,96.475,96.475,3118,109341
09/08/2006,96.48,96.485,96.475,96.48,11373,104194
09/11/2006,96.48,96.485,96.48,96.48,3334,103407
09/12/2006,96.485,96.485,96.48,96.48,1691,103135
09/13/2006,96.48,96.485,96.48,96.48,2246,103870
09/14/2006,96.48,96.485,96.48,96.48,2989,102971
09/15/2006,96.48,96.485,96.48,96.48,1691,102579
09/18/2006,96.48,96.485,96.48,96.48,6342,104150
09/19/2006,96.485,96.49,96.485,96.485,13475,102045
09/20/2006,96.49,96.49,96.485,96.485,1129,101755
09/21/2006,96.485,96.495,96.485,96.49,36120,127076
09/22/2006,96.495,96.5,96.49,96.49,22964,124666
09/25/2006,96.495,96.495,96.49,96.49,11958,120646
09/26/2006,96.49,96.495,96.485,96.49,33820,111701
09/27/2006,96.49,96.495,96.49,96.49,2070,110373
09/28/2006,96.49,96.495,96.485,96.49,5312,109979
09/29/2006,96.49,96.49,96.49,96.49,5827,108618
10/02/2006,96.49,96.49,96.485,96.49,4324,106737
10/03/2006,96.49,96.49,96.485,96.49,6487,106174
10/04/2006,96.49,96.49,96.485,96.49,4306,106900
10/05/2006,96.49,96.49,96.485,96.49,2194,107434
10/06/2006,96.49,96.495,96.485,96.49,7802,113471
10/10/2006,96.49,96.495,96.49,96.49,4654,111390
10/11/2006,96.49,96.495,96.485,96.49,6832,111032
10/12/2006,96.49,96.49,96.485,96.49,3775,111671
10/13/2006,96.49,96.49,96.485,96.49,1265,111978
10/16/2006,96.49,96.495,96.49,96.49,6203,109585
10/17/2006,96.49,96.495,96.49,96.49,6239,106888
10/18/2006,96.49,96.495,96.49,96.49,1052,106949
10/19/2006,96.49,96.495,96.49,96.49,621,106805
10/20/2006,96.49,96.495,96.49,96.49,738,139398
10/23/2006,96.49,96.49,96.485,96.49,5715,142258
10/24/2006,96.49,96.49,96.485,96.49,4178,142413
10/25/2006,96.485,96.49,96.48,96.49,41854,127967
10/26/2006,96.49,96.49,96.485,96.49,477,127732
10/27/2006,96.49,96.49,96.485,96.49,7148,122332
10/30/2006,96.49,96.49,96.485,96.49,2895,123250
10/31/2006,96.49,96.49,96.485,96.49,5072,121320
11/01/2006,96.49,96.49,96.485,96.49,3923,120813
11/02/2006,96.49,96.49,96.485,96.49,1626,119277
11/03/2006,96.49,96.49,96.485,96.49,14136,112883
11/06/2006,96.485,96.49,96.485,96.49,1520,112686
11/07/2006,96.49,96.49,96.485,96.49,402,112605
11/08/2006,96.49,96.49,96.485,96.49,881,112789
11/09/2006,96.49,96.49,96.485,96.49,7902,110918
11/10/2006,96.49,96.495,96.49,96.49,448,110947
11/13/2006,96.49,96.495,96.49,96.49,546,110854
11/14/2006,96.49,96.495,96.49,96.49,947,110757
11/15/2006,96.49,96.495,96.49,96.49,413,110562
11/16/2006,96.49,96.495,96.49,96.49,6208,109670
11/17/2006,96.49,96.495,96.49,96.49,1215,109266
11/20/2006,96.495,96.495,96.49,96.49,13756,105896
11/21/2006,96.495,96.495,96.49,96.49,930,105350
11/22/2006,96.525,96.525,96.52,96.52,508,105226
11/24/2006,96.525,96.525,96.52,96.52,2637,104524
11/27/2006,96.52,96.525,96.52,96.52,706,104077
11/28/2006,96.525,96.525,96.52,96.52,2085,102962
11/29/2006,96.52,96.525,96.52,96.52,1495,102734
11/30/2006,96.52,96.525,96.52,96.52,13261,105645
12/01/2006,96.525,96.53,96.52,96.525,19370,102273
12/04/2006,96.525,96.525,96.52,96.525,7485,102273
12/05/2006,96.525,96.53,96.52,96.525,8411,102273
12/06/2006,96.525,96.53,96.525,96.525,5527,98048
12/07/2006,96.525,96.53,96.525,96.525,1801,98251
12/08/2006,96.525,96.53,96.52,96.525,7737,98817
12/11/2006,96.525,96.53,96.525,96.525,12012,94984
12/12/2006,96.525,96.53,96.525,96.525,4807,93560
12/13/2006,96.525,96.53,96.525,96.525,986,93255
12/14/2006,96.525,96.53,96.525,96.525,2040,91700
12/15/2006,96.525,96.53,96.525,96.525,2329,91644
12/18/2006,96.525,96.53,96.525,96.525,4005,92401
12/19/2006,96.53,96.53,96.525,96.525,455,92736
12/20/2006,96.525,96.53,96.525,96.525,4656,92622
12/21/2006,96.53,96.53,96.525,96.525,2321,82838
12/22/2006,96.53,96.53,96.525,96.525,951,82510
12/26/2006,96.525,96.525,96.52,96.525,3018,84329
12/27/2006,96.525,96.53,96.525,96.525,637,84520
12/28/2006,96.525,96.53,96.525,96.525,3110,86551
12/29/2006,96.525,96.53,96.525,96.525,3315,86262
01/02/2007,96.525,96.525,96.52,96.525,528,86564
01/03/2007,96.525,96.525,96.52,96.525,729,86341
01/04/2007,96.52,96.525,96.52,96.525,1336,86375
01/05/2007,96.52,96.525,96.52,96.525,2321,84247
01/08/2007,96.52,96.53,96.52,96.525,18868,83052
01/09/2007,96.525,96.525,96.52,96.525,9814,83724
01/10/2007,96.525,96.53,96.525,96.525,4183,85356
01/11/2007,96.525,96.525,96.52,96.525,1937,85187
01/12/2007,96.525,96.525,96.52,96.525,653,85292
01/16/2007,96.525,96.53,96.525,96.525,634,85170
01/17/2007,96.525,96.53,96.525,96.525,385,85093
01/18/2007,96.525,96.53,96.525,96.525,1515,85631
01/19/2007,96.53,96.53,96.525,96.525,1615,113596
01/22/2007,96.525,96.525,96.52,96.525,2663,113579
01/23/2007,96.52,96.525,96.52,96.525,4550,112134
01/24/2007,96.52,96.525,96.52,96.525,2036,111873
01/25/2007,96.52,96.525,96.515,96.52,12594,106523
01/26/2007,96.52,96.52,96.515,96.52,9283,106962
01/29/2007,96.52,96.52,96.515,96.52,6244,104727
01/30/2007,96.52,96.52,96.515,96.52,1511,104772
01/31/2007,96.52,96.52,96.515,96.52,18494,102753
02/01/2007,96.52,96.52,96.515,96.52,12512,100648
02/02/2007,96.52,96.52,96.515,96.52,315,99180
02/05/2007,96.515,96.52,96.515,96.52,203,99588
02/06/2007,96.52,96.52,96.515,96.52,1324,99286
02/07/2007,96.515,96.52,96.515,96.52,123,99246
02/08/2007,96.52,96.52,96.515,96.52,415,99152
02/09/2007,96.515,96.52,96.515,96.52,110,106523
02/12/2007,96.52,96.52,96.515,96.52,336,106523
02/13/2007,96.52,96.52,96.515,96.52,202,106523
02/14/2007,96.52,96.52,96.515,96.515,2570,106523
02/15/2007,96.515,96.52,96.515,96.515,11219,106523
02/16/2007,96.515,96.52,96.515,96.515,3252,106523
02/20/2007,96.515,96.515,96.51,96.515,5428,95824
02/21/2007,96.515,96.515,96.51,96.515,917,95376
02/22/2007,96.525,96.525,96.52,96.525,1065,81531
02/23/2007,96.52,96.525,96.52,96.525,1033,81598
02/26/2007,96.525,96.525,96.52,96.525,17295,92923
02/27/2007,96.525,96.555,96.52,96.53,23506,107635
02/28/2007,96.53,96.53,96.525,96.53,4426,105692
03/01/2007,96.525,96.535,96.525,96.53,12901,106913
03/02/2007,96.525,96.535,96.525,96.53,19237,117241
03/05/2007,96.53,96.535,96.525,96.53,5810,118152
03/06/2007,96.53,96.53,96.525,96.53,904,118212
03/07/2007,96.525,96.53,96.525,96.53,3102,118907
03/08/2007,96.525,96.53,96.525,96.53,448,118599
03/09/2007,96.525,96.53,96.52,96.525,27288,115215
03/12/2007,96.52,96.525,96.52,96.525,5090,113822
03/13/2007,96.525,96.53,96.52,96.525,4712,114467
03/14/2007,96.525,96.525,96.52,96.525,4401,113576
03/15/2007,96.52,96.525,96.52,96.525,544,113590
03/16/2007,96.525,96.525,96.52,96.525,1245,113859
03/19/2007,96.52,96.525,96.52,96.525,1371,113320
03/20/2007,96.52,96.525,96.52,96.525,1040,112895
03/21/2007,96.52,96.525,96.52,96.525,7180,112136
03/22/2007,96.52,96.525,96.52,96.525,4049,191589
03/23/2007,96.525,96.525,96.52,96.525,1265,191132
03/26/2007,96.52,96.525,96.515,96.52,8466,186356
03/27/2007,96.52,96.52,96.515,96.52,5100,187323
03/28/2007,96.52,96.525,96.515,96.52,15030,186095
03/29/2007,96.52,96.52,96.515,96.52,5318,185989
03/30/2007,96.52,96.52,96.515,96.52,10852,189342
04/02/2007,96.515,96.525,96.515,96.52,5894,190802
04/03/2007,96.52,96.525,96.52,96.52,5486,189979
04/04/2007,96.52,96.525,96.52,96.52,9052,186431
04/05/2007,96.525,96.525,96.52,96.52,1420,186308
04/06/2007,96.525,96.525,96.52,96.52,14239,178409
04/09/2007,96.515,96.52,96.515,96.52,353,178572
04/10/2007,96.52,96.52,96.515,96.52,1922,178654
04/11/2007,96.52,96.52,96.515,96.52,1105,178625
04/12/2007,96.515,96.52,96.515,96.52,864,178304
04/13/2007,96.515,96.52,96.515,96.52,17492,171103
04/16/2007,96.515,96.52,96.515,96.52,311,171048
04/17/2007,96.515,96.52,96.51,96.52,19882,152012
04/18/2007,96.52,96.52,96.515,96.52,2232,151932
04/19/2007,96.52,96.52,96.515,96.52,516,151811
04/20/2007,96.515,96.52,96.515,96.52,886,151811
04/23/2007,96.52,96.525,96.52,96.52,2929,134141
04/24/2007,96.52,96.525,96.52,96.52,8325,138101
04/25/2007,96.525,96.525,96.52,96.52,4325,136311
04/26/2007,96.52,96.525,96.515,96.52,5988,137719
04/27/2007,96.52,96.52,96.515,96.52,3863,137798
04/30/2007,96.52,96.525,96.515,96.52,7511,137177
05/01/2007,96.52,96.52,96.515,96.52,1871,137270
05/02/2007,96.515,96.52,96.515,96.52,793,137239
05/03/2007,96.52,96.52,96.515,96.52,1265,136842
05/04/2007,96.52,96.52,96.515,96.52,184,136530
05/07/2007,96.52,96.52,96.515,96.52,650,136777
05/08/2007,96.515,96.52,96.515,96.52,709,137012
05/09/2007,96.52,96.52,96.515,96.52,8783,135435
05/10/2007,96.52,96.525,96.515,96.52,20006,126514
05/11/2007,96.52,96.52,96.515,96.52,3211,127184
05/14/2007,96.52,96.52,96.515,96.52,344,127155
05/15/2007,96.52,96.52,96.515,96.52,216,127164
05/16/2007,96.515,96.52,96.515,96.52,721,126750
05/17/2007,96.515,96.52,96.515,96.52,2914,125538
05/18/2007,96.515,96.52,96.515,96.52,317,125294
05/21/2007,96.515,96.52,96.515,96.52,312,124666
05/22/2007,96.52,96.52,96.515,96.52,2336,183666
05/23/2007,96.52,96.52,96.515,96.52,1739,184082
05/24/2007,96.515,96.52,96.515,96.52,7659,181206
05/25/2007,96.515,96.52,96.515,96.52,322,181065
05/29/2007,96.515,96.52,96.515,96.52,1762,181509
05/30/2007,96.515,96.52,96.515,96.52,1294,181542
05/31/2007,96.515,96.52,96.515,96.52,8513,181307
06/01/2007,96.515,96.52,96.515,96.52,33891,167516
06/04/2007,96.52,96.52,96.515,96.52,40415,150013
06/05/2007,96.52,96.52,96.515,96.52,2448,150067
06/06/2007,96.52,96.525,96.515,96.52,31216,133898
06/07/2007,96.52,96.52,96.515,96.52,326,134004
06/08/2007,96.52,96.52,96.515,96.52,433,134456
06/11/2007,96.515,96.52,96.515,96.52,739,134627
06/12/2007,96.52,96.52,96.515,96.52,1808,134377
06/13/2007,96.52,96.52,96.515,96.52,4221,132309
06/14/2007,96.515,96.52,96.515,96.52,1262,131190
06/15/2007,96.515,96.52,96.515,96.52,906,131093
06/18/2007,96.515,96.52,96.515,96.52,1030,132026
06/19/2007,96.515,96.52,96.515,96.52,509,131975
06/20/2007,96.515,96.52,96.515,96.52,1069,131929
06/21/2007,96.515,96.52,96.515,96.52,1035,132470
06/22/2007,96.525,96.525,96.52,96.52,1597,117022
06/25/2007,96.52,96.525,96.52,96.52,1284,117349
06/26/2007,96.52,96.525,96.52,96.52,1489,117196
06/27/2007,96.52,96.525,96.52,96.525,5141,115284
06/28/2007,96.525,96.525,96.52,96.525,6501,117942
06/29/2007,96.525,96.525,96.52,96.525,4012,117355
07/02/2007,96.525,96.525,96.52,96.525,1833,116806
07/03/2007,96.52,96.525,96.52,96.525,1359,115836
07/05/2007,96.52,96.525,96.52,96.525,1019,115646
07/06/2007,96.52,96.525,96.52,96.525,728,115165
07/09/2007,96.52,96.525,96.52,96.52,6545,113487
07/10/2007,96.525,96.525,96.52,96.52,1092,113027
07/11/2007,96.52,96.525,96.52,96.52,366,113065
07/12/2007,96.52,96.525,96.52,96.52,1312,112465
07/13/2007,96.52,96.525,96.52,96.52,3882,112234
07/16/2007,96.52,96.525,96.52,96.52,803,111654
07/17/2007,96.52,96.525,96.52,96.52,2924,110781
07/18/2007,96.52,96.525,96.515,96.52,7841,104803
07/19/2007,96.52,96.52,96.515,96.52,279,104043
07/20/2007,96.52,96.52,96.515,96.52,435,104043
07/23/2007,96.525,96.525,96.52,96.52,5384,110032
07/24/2007,96.52,96.53,96.52,96.52,10622,107337
07/25/2007,96.525,96.525,96.52,96.52,7472,105233
07/26/2007,96.525,96.555,96.525,96.545,40500,111022
07/27/2007,96.54,96.55,96.53,96.54,36934,106065
07/30/2007,96.545,96.545,96.525,96.53,15011,114904
07/31/2007,96.53,96.535,96.52,96.53,13840,114734
08/01/2007,96.535,96.54,96.525,96.53,26579,119468
08/02/2007,96.53,96.53,96.525,96.53,18069,117206
08/03/2007,96.525,96.565,96.52,96.54,35010,130401
08/06/2007,96.55,96.55,96.53,96.54,44655,143391
08/07/2007,96.53,96.53,96.515,96.52,40720,139854
08/08/2007,96.52,96.525,96.515,96.52,36965,131182
08/09/2007,96.52,96.6,96.515,96.56,110752,133755
08/10/2007,96.57,96.615,96.555,96.56,45400,139611
08/13/2007,96.65,96.66,96.615,96.625,100404,134444
08/14/2007,96.66,96.74,96.635,96.72,57103,124365
08/15/2007,96.735,96.855,96.72,96.795,65280,120669
08/16/2007,96.775,96.865,96.775,96.805,38058,109788
08/17/2007,96.785,96.855,96.72,96.735,27141,109978
08/20/2007,96.735,96.78,96.735,96.755,14478,107458
08/21/2007,96.765,96.85,96.765,96.77,11654,104690
08/22/2007,96.755,96.755,96.7,96.715,20153,136246
08/23/2007,96.695,96.695,96.655,96.69,15541,132828
08/24/2007,96.675,96.725,96.67,96.695,25698,133171
08/27/2007,96.68,96.68,96.615,96.625,15932,133337
08/28/2007,96.635,96.655,96.595,96.625,17282,131323
08/29/2007,96.63,96.675,96.63,96.635,17631,132258
08/30/2007,96.63,96.7,96.63,96.67,17774,131347
08/31/2007,96.665,96.675,96.63,96.645,17989,136106
09/04/2007,96.655,96.695,96.65,96.68,14334,140611
09/05/2007,96.685,96.695,96.675,96.685,32040,140742
09/06/2007,96.68,96.685,96.635,96.65,14115,141748
09/07/2007,96.655,96.72,96.64,96.7,27027,128350
09/10/2007,96.71,96.745,96.71,96.735,8912,119548
09/11/2007,96.735,96.765,96.705,96.725,7157,118787
09/12/2007,96.72,96.74,96.71,96.72,10660,117176
09/13/2007,96.71,96.71,96.68,96.695,17978,106667
09/14/2007,96.695,96.695,96.65,96.67,12634,108707
09/17/2007,96.665,96.665,96.64,96.65,19090,108764
09/18/2007,96.64,96.84,96.62,96.71,33871,101929
09/19/2007,96.715,96.715,96.705,96.71,11170,95109
09/20/2007,96.71,96.715,96.705,96.71,19140,92518
09/21/2007,96.71,96.715,96.705,96.71,7289,92518
09/24/2007,96.71,96.715,96.705,96.71,7586,76225
09/25/2007,96.71,96.72,96.705,96.71,12840,79103
09/26/2007,96.71,96.715,96.705,96.71,12480,77084
09/27/2007,96.71,96.72,96.705,96.715,9960,79025
09/28/2007,96.715,96.72,96.71,96.715,11503,81331
10/01/2007,96.71,96.715,96.695,96.71,5021,82348
10/02/2007,96.69,96.705,96.69,96.7,7044,82529
10/03/2007,96.7,96.7,96.69,96.695,19415,73703
10/04/2007,96.695,96.705,96.69,96.7,5960,73795
10/05/2007,96.705,96.705,96.69,96.695,3841,73777
10/09/2007,96.69,96.69,96.685,96.69,5222,74325
10/10/2007,96.685,96.685,96.68,96.685,7977,74239
10/11/2007,96.69,96.695,96.685,96.685,9022,71681
10/12/2007,96.685,96.69,96.68,96.685,1700,70939
10/15/2007,96.685,96.69,96.685,96.685,1434,70646
10/16/2007,96.685,96.69,96.68,96.685,2963,68713
10/17/2007,96.685,96.695,96.68,96.69,3571,70289
10/18/2007,96.69,96.7,96.69,96.69,4512,72634
10/19/2007,96.695,96.705,96.695,96.695,5124,72428
10/22/2007,96.845,96.85,96.79,96.82,71202,141128
10/23/2007,96.805,96.835,96.8,96.825,42035,147703
10/24/2007,96.82,96.915,96.82,96.89,69295,151426
10/25/2007,96.875,96.9,96.875,96.89,50384,150525
10/26/2007,96.885,96.895,96.865,96.875,45537,152874
10/29/2007,96.875,96.875,96.84,96.85,69070,186285
10/30/2007,96.85,96.85,96.805,96.84,66572,199279
10/31/2007,96.84,96.895,96.82,96.86,182100,141475
11/01/2007,96.865,96.88,96.86,96.87,47225,144288
11/02/2007,96.88,96.895,96.875,96.88,37462,141631
11/05/2007,96.89,96.92,96.885,96.905,21096,144076
11/06/2007,96.92,96.935,96.91,96.915,17727,145295
11/07/2007,96.915,96.935,96.915,96.925,25916,145463
11/08/2007,96.925,96.94,96.92,96.935,11171,145115
11/09/2007,96.93,96.935,96.925,96.93,10868,146760
11/13/2007,96.93,96.93,96.9,96.91,17271,147527
11/14/2007,96.905,96.905,96.895,96.905,12883,146353
11/15/2007,96.9,96.925,96.9,96.915,19924,146492
11/16/2007,96.925,96.925,96.915,96.92,9321,147749
11/19/2007,96.915,96.925,96.91,96.92,10484,150720
11/20/2007,96.915,96.915,96.9,96.91,8787,149472
11/21/2007,96.905,96.92,96.9,96.91,4984,149823
11/23/2007,96.915,96.915,96.895,96.9,4296,104731
11/26/2007,96.88,96.93,96.865,96.92,18286,107316
11/27/2007,96.92,96.92,96.88,96.905,17675,107255
11/28/2007,96.905,96.925,96.885,96.92,36154,111775
11/29/2007,96.905,96.985,96.905,96.965,29082,115452
11/30/2007,96.96,97,96.955,96.985,22340,120569
12/03/2007,96.99,96.99,96.975,96.985,20320,124556
12/04/2007,96.98,96.995,96.98,96.985,11742,124807
12/05/2007,96.99,96.995,96.945,96.96,41650,137303
12/06/2007,96.96,96.965,96.945,96.955,22908,135233
12/07/2007,96.955,96.965,96.93,96.94,21393,138368
12/10/2007,96.93,96.955,96.93,96.95,12114,141151
12/11/2007,96.95,96.975,96.92,96.945,49582,144158
12/12/2007,96.945,96.955,96.935,96.94,22696,134693
12/13/2007,96.935,96.945,96.93,96.935,12131,135660
12/14/2007,96.93,96.935,96.915,96.925,10422,128012
12/17/2007,96.925,96.935,96.915,96.925,13134,122839
12/18/2007,96.925,96.935,96.925,96.93,6254,123023
12/19/2007,96.93,96.95,96.93,96.94,5561,122755
12/20/2007,96.945,96.98,96.945,96.965,15416,117345
12/21/2007,96.955,96.96,96.94,96.95,9947,117597
12/24/2007,96.93,96.95,96.93,96.94,1390,139829
12/26/2007,96.935,96.945,96.935,96.94,1127,139411
12/27/2007,96.94,96.95,96.935,96.94,3969,139256
12/28/2007,96.955,96.96,96.94,96.95,5763,141448
12/31/2007,96.955,96.965,96.945,96.96,3845,143204
01/02/2008,96.955,96.965,96.945,96.96,19768,136770
01/03/2008,96.965,96.97,96.96,96.96,11523,133192
01/04/2008,96.96,96.98,96.955,96.975,17044,133167
01/07/2008,96.98,96.99,96.975,96.98,7773,129893
01/08/2008,96.98,96.985,96.97,96.98,10955,132860
01/09/2008,96.98,96.99,96.975,96.98,10234,134644
01/10/2008,96.98,96.985,96.965,96.98,17441,126226
01/11/2008,96.985,97.05,96.98,97.02,38961,129066
01/14/2008,97.025,97.05,97,97.015,35156,129935
01/15/2008,97.005,97.02,96.985,96.99,24399,130575
01/16/2008,97,97.02,96.98,96.985,28714,121737
01/17/2008,96.98,97.01,96.97,96.985,13670,121762
01/18/2008,97,97,96.97,96.995,21510,125602
01/22/2008,97.12,97.565,97.115,97.515,98427,143462
01/23/2008,97.51,97.73,97.51,97.625,70401,149872
01/24/2008,97.55,97.615,97.46,97.505,74940,147361
01/25/2008,97.465,97.515,97.405,97.49,64841,147361
01/28/2008,97.53,97.54,97.5,97.53,37560,147361
01/29/2008,97.525,97.525,97.465,97.5,52186,147361
01/30/2008,97.495,97.61,97.485,97.605,134112,147361
01/31/2008,97.61,97.64,97.61,97.62,46032,147361
02/01/2008,97.615,97.635,97.605,97.61,34979,147361
02/04/2008,97.61,97.61,97.6,97.605,12389,147361
02/05/2008,97.605,97.68,97.605,97.67,18327,147361
02/06/2008,97.67,97.72,97.665,97.675,22270,147361
02/07/2008,97.69,97.715,97.62,97.65,21335,147361
02/08/2008,97.65,97.675,97.64,97.645,10420,147361
02/11/2008,97.64,97.645,97.61,97.625,6575,147361
02/12/2008,97.62,97.625,97.61,97.62,12986,147361
02/13/2008,97.625,97.625,97.61,97.61,7360,147361
02/14/2008,97.615,97.615,97.6,97.61,11863,147361
02/15/2008,97.605,97.605,97.595,97.6,5383,160063
02/18/2008,97.6,97.6,97.595,97.595,109,147361
02/19/2008,97.6,97.605,97.585,97.59,5736,158353
02/20/2008,97.595,97.6,97.585,97.59,14517,139435
02/21/2008,97.585,97.59,97.58,97.59,11955,133832
02/22/2008,97.6,97.605,97.55,97.575,6579,66729
02/25/2008,97.57,97.57,97.535,97.56,8175,69053
02/26/2008,97.545,97.56,97.53,97.55,11313,67758
02/27/2008,97.565,97.59,97.56,97.575,15793,64565
02/28/2008,97.585,97.625,97.58,97.595,15292,64364
02/29/2008,97.61,97.695,97.61,97.655,12244,65024
03/03/2008,97.68,97.68,97.635,97.66,11642,64361
03/04/2008,97.645,97.665,97.63,97.645,8509,64438
03/05/2008,97.6,97.65,97.6,97.625,5636,63951
03/06/2008,97.635,97.71,97.635,97.65,9693,64391
03/07/2008,97.685,97.775,97.665,97.7,21221,64843
03/10/2008,97.685,97.725,97.66,97.685,9812,64868
03/11/2008,97.675,97.675,97.58,97.595,18073,65263
03/12/2008,97.6,97.63,97.595,97.61,12012,63854
03/13/2008,97.625,97.65,97.62,97.63,11479,67247
03/14/2008,97.635,97.75,97.625,97.735,26303,75946
03/17/2008,97.745,97.835,97.735,97.785,34281,82090
03/18/2008,97.785,97.795,97.68,97.715,35482,84510
03/19/2008,97.72,97.745,97.71,97.725,20344,77001
03/20/2008,97.735,97.735,97.725,97.725,8120,73777
03/24/2008,97.71,97.725,97.69,97.725,6236,74088
03/25/2008,97.725,97.745,97.71,97.725,10725,70041
03/26/2008,97.725,97.74,97.715,97.72,5645,69365
03/27/2008,97.72,97.725,97.705,97.71,9228,67519
03/28/2008,97.72,97.73,97.705,97.71,14253,68779
03/31/2008,97.71,97.73,97.71,97.72,4090,69009
04/01/2008,97.715,97.715,97.685,97.695,9422,68445
04/02/2008,97.695,97.695,97.685,97.69,6532,67598
04/03/2008,97.69,97.7,97.68,97.69,6504,66294
04/04/2008,97.69,97.7,97.69,97.695,5073,64284
04/07/2008,97.695,97.695,97.68,97.685,4534,65167
04/08/2008,97.685,97.69,97.675,97.685,4100,64829
04/09/2008,97.68,97.69,97.675,97.685,3888,67414
04/10/2008,97.685,97.69,97.68,97.685,2034,67422
04/11/2008,97.685,97.695,97.68,97.68,5548,68955
04/14/2008,97.68,97.68,97.66,97.665,7511,70597
04/15/2008,97.665,97.665,97.655,97.665,6452,69223
04/16/2008,97.665,97.675,97.66,97.665,4486,68139
04/17/2008,97.66,97.67,97.655,97.66,2919,68221
04/18/2008,97.655,97.655,97.64,97.645,4026,66677
04/21/2008,97.645,97.645,97.635,97.64,2007,66824
04/22/2008,97.63,97.635,97.6,97.61,41020,147498
04/23/2008,97.61,97.635,97.6,97.61,41706,157050
04/24/2008,97.605,97.635,97.595,97.61,40496,170641
04/25/2008,97.62,97.62,97.575,97.6,20969,177723
04/28/2008,97.595,97.615,97.59,97.6,27698,186377
04/29/2008,97.6,97.615,97.6,97.605,25802,189964
04/30/2008,97.605,97.67,97.58,97.66,95535,171571
05/01/2008,97.66,97.67,97.66,97.66,38436,151117
05/02/2008,97.665,97.665,97.655,97.66,28729,145757
05/05/2008,97.66,97.665,97.655,97.66,11940,150377
05/06/2008,97.665,97.67,97.665,97.665,11330,146448
05/07/2008,97.665,97.675,97.665,97.665,10207,145345
05/08/2008,97.67,97.675,97.665,97.665,7228,140960
05/09/2008,97.665,97.67,97.665,97.665,2769,140642
05/12/2008,97.67,97.67,97.665,97.665,3694,140627
05/13/2008,97.67,97.68,97.67,97.675,9392,142326
05/14/2008,97.675,97.68,97.675,97.675,3934,143496
05/15/2008,97.675,97.675,97.67,97.675,3689,144855
05/16/2008,97.675,97.68,97.67,97.675,3275,141958
05/19/2008,97.685,97.685,97.68,97.68,6264,142036
05/20/2008,97.68,97.69,97.68,97.685,5132,143272
05/21/2008,97.685,97.69,97.685,97.685,6295,139579
05/22/2008,97.685,97.685,97.68,97.685,2208,82315
05/23/2008,97.68,97.685,97.68,97.685,3662,80121
05/26/2008,97.68,97.695,97.68,97.695,50,82315
05/27/2008,97.68,97.695,97.675,97.68,1739,79553
05/28/2008,97.675,97.675,97.67,97.675,3185,79696
05/29/2008,97.675,97.675,97.66,97.67,14285,72386
05/30/2008,97.66,97.665,97.66,97.665,2805,72428
06/02/2008,97.665,97.675,97.665,97.665,4952,69794
06/03/2008,97.665,97.67,97.66,97.665,5973,68067
06/04/2008,97.665,97.67,97.66,97.665,3984,67359
06/05/2008,97.66,97.665,97.66,97.665,1759,67077
06/06/2008,97.66,97.67,97.66,97.665,7061,64119
06/09/2008,97.665,97.665,97.66,97.665,4013,62104
06/10/2008,97.66,97.66,97.65,97.66,6834,58674
06/11/2008,97.655,97.665,97.655,97.66,2743,57704
06/12/2008,97.66,97.66,97.655,97.66,2596,57323
06/13/2008,97.655,97.66,97.65,97.655,5368,57500
06/16/2008,97.655,97.655,97.615,97.645,9966,59512
06/17/2008,97.645,97.655,97.635,97.65,9342,64642
06/18/2008,97.655,97.655,97.65,97.65,1203,63721
06/19/2008,97.655,97.665,97.655,97.66,7137,63861
06/20/2008,97.665,97.665,97.66,97.66,824,63809
06/23/2008,97.66,97.665,97.655,97.66,9849,107314
06/24/2008,97.66,97.665,97.655,97.66,11309,110923
06/25/2008,97.66,97.68,97.655,97.675,38097,105987
06/26/2008,97.675,97.68,97.67,97.675,24832,91642
06/27/2008,97.675,97.68,97.67,97.675,14324,93808
06/30/2008,97.67,97.68,97.67,97.675,7446,92534
07/01/2008,97.68,97.68,97.67,97.675,6758,91863
07/02/2008,97.675,97.68,97.67,97.675,4456,92174
07/03/2008,97.68,97.68,97.67,97.675,2702,88567
07/04/2008,97.68,97.68,97.675,97.675,4016,88567
07/07/2008,97.68,97.69,97.675,97.68,14169,91223
07/08/2008,97.685,97.69,97.68,97.68,5001,93965
07/09/2008,97.685,97.69,97.685,97.685,2879,91375
07/10/2008,97.69,97.69,97.685,97.685,3465,92227
07/11/2008,97.685,97.69,97.685,97.685,16301,88088
07/14/2008,97.69,97.695,97.69,97.69,3406,85385
07/15/2008,97.69,97.695,97.69,97.69,4509,83260
07/16/2008,97.69,97.69,97.685,97.69,1917,82355
07/17/2008,97.69,97.69,97.685,97.69,1343,81929
07/18/2008,97.69,97.695,97.685,97.69,4752,80109
07/21/2008,97.695,97.695,97.69,97.69,368,79965
07/22/2008,97.695,97.7,97.685,97.69,6962,140367
07/23/2008,97.69,97.69,97.68,97.69,7409,141015
07/24/2008,97.69,97.695,97.685,97.69,8744,139923
07/25/2008,97.69,97.695,97.685,97.69,5713,138729
07/28/2008,97.69,97.7,97.69,97.69,4818,136622
07/29/2008,97.69,97.695,97.685,97.69,4590,137043
07/30/2008,97.685,97.695,97.685,97.69,5391,135845
07/31/2008,97.69,97.69,97.685,97.69,9464,132424
08/01/2008,97.69,97.695,97.685,97.69,5125,131842
08/04/2008,97.69,97.69,97.688,97.69,7643,131668
08/05/2008,97.69,97.695,97.685,97.695,23814,126103
08/06/2008,97.695,97.698,97.695,97.698,9017,123380
08/07/2008,97.698,97.702,97.695,97.698,7102,120880
08/08/2008,97.698,97.7,97.698,97.698,2923,120943
08/11/2008,97.698,97.7,97.695,97.698,3268,119143
08/12/2008,97.698,97.7,97.695,97.698,3226,117011
08/13/2008,97.698,97.7,97.695,97.698,5229,114773
08/14/2008,97.698,97.7,97.695,97.698,7906,114678
08/15/2008,97.695,97.698,97.693,97.695,6444,114246
08/18/2008,97.695,97.698,97.693,97.695,2149,112939
08/19/2008,97.698,97.702,97.698,97.7,3568,108149
08/20/2008,97.7,97.705,97.7,97.7,1212,107285
08/21/2008,97.7,97.702,97.698,97.7,610,107211
08/22/2008,97.7,97.7,97.69,97.695,1784,72228
08/25/2008,97.7,97.7,97.695,97.695,1149,72168
08/26/2008,97.695,97.7,97.695,97.695,920,71887
08/27/2008,97.7,97.7,97.69,97.695,5549,73873
08/28/2008,97.69,97.7,97.69,97.695,3542,73928
08/29/2008,97.69,97.7,97.69,97.695,8246,75497
09/01/2008,97.698,97.698,97.695,97.695,122,73928
09/02/2008,97.698,97.698,97.692,97.695,4155,74847
09/03/2008,97.695,97.7,97.692,97.698,4448,75368
09/04/2008,97.698,97.7,97.695,97.7,4283,74209
09/05/2008,97.698,97.705,97.698,97.702,3080,74534
09/08/2008,97.702,97.713,97.702,97.71,3949,74714
09/09/2008,97.71,97.725,97.707,97.715,5483,74466
09/10/2008,97.72,97.728,97.717,97.72,4572,73888
09/11/2008,97.717,97.74,97.715,97.728,11447,72653
09/12/2008,97.715,97.735,97.715,97.728,9097,74619
09/15/2008,97.78,97.79,97.775,97.79,47478,77814
09/16/2008,97.81,97.81,97.735,97.762,30650,81078
09/17/2008,97.745,97.82,97.737,97.82,16213,76442
09/18/2008,97.81,97.84,97.737,97.765,16263,75793
09/19/2008,97.74,97.757,97.675,97.68,18088,75236
09/22/2008,97.7,97.715,97.69,97.705,7147,117966
09/23/2008,97.71,97.78,97.705,97.745,21079,115045
09/24/2008,97.755,97.81,97.75,97.79,14725,113035
09/25/2008,97.795,97.845,97.765,97.795,16142,115155
09/26/2008,97.775,97.84,97.77,97.835,38946,108712
09/29/2008,97.837,97.857,97.827,97.837,12082,58182
09/30/2008,97.842,97.845,97.815,97.837,9905,58182
10/01/2008,97.885,97.985,97.875,97.94,17431,116093
10/02/2008,97.965,98.115,97.965,98.105,29913,106665
10/03/2008,98.125,98.285,98.125,98.23,34247,101685
10/06/2008,98.28,98.345,98.12,98.267,47289,103888
10/07/2008,98.175,98.265,98,98.04,19540,102763
10/08/2008,98.045,98.185,98.04,98.145,34662,105912
10/09/2008,98.17,98.195,98.145,98.18,4958,103171
10/10/2008,98.225,98.345,98.215,98.32,7311,103637
10/13/2008,98.325,98.355,98.302,98.35,2071,104053
10/14/2008,98.325,98.37,98.31,98.355,14034,103499
10/15/2008,98.355,98.445,98.355,98.412,7819,103824
10/16/2008,98.455,98.457,98.42,98.432,5498,103132
10/17/2008,98.432,98.495,98.405,98.447,11047,104124
10/20/2008,98.495,98.592,98.475,98.512,4111,105367
10/21/2008,98.535,98.585,98.532,98.57,4963,106790
10/22/2008,98.59,98.64,98.54,98.61,21350,117805
10/23/2008,98.615,98.65,98.615,98.64,13720,118107
10/24/2008,98.635,98.775,98.635,98.725,7400,119273
10/27/2008,98.76,98.775,98.73,98.745,5213,119630
10/28/2008,98.745,98.8,98.74,98.775,14698,118179
10/29/2008,98.76,98.85,98.75,98.835,32134,115153
10/30/2008,98.85,99.005,98.85,98.99,21171,119766
10/31/2008,98.98,99.125,98.98,98.99,12081,110577
11/03/2008,99.028,99.105,99.028,99.075,12259,108293
11/04/2008,99.155,99.155,99.11,99.15,10023,105008
11/05/2008,99.148,99.26,99.105,99.118,17072,97280
11/06/2008,99.14,99.2,99.123,99.185,12549,94865
11/07/2008,99.22,99.27,99.2,99.23,8706,96983
11/10/2008,99.235,99.285,99.235,99.27,3356,97747
11/11/2008,99.285,99.34,99.273,99.313,615,98429
11/12/2008,99.28,99.33,99.27,99.278,2979,97880
11/13/2008,99.23,99.32,99.23,99.238,3446,103051
11/14/2008,99.25,99.283,99.238,99.28,4013,102456
11/17/2008,99.29,99.295,99.258,99.288,5143,101261
11/18/2008,99.295,99.308,99.285,99.293,3281,100738
11/19/2008,99.293,99.298,99.23,99.283,4524,100485
11/20/2008,99.28,99.295,99.233,99.258,3873,98321
11/21/2008,99.27,99.27,99.19,99.245,3669,99157
11/24/2008,99.23,99.24,99.195,99.215,5693,64774
11/25/2008,99.21,99.28,99.185,99.265,5497,66355
11/26/2008,99.265,99.315,99.265,99.275,3606,67786
11/27/2008,99.255,99.255,99.255,99.255,20,66355
11/28/2008,99.285,99.285,99.285,99.285,1252,70420
12/01/2008,99.275,99.295,99.252,99.277,5231,69139
12/02/2008,99.285,99.295,99.277,99.28,4408,69017
12/03/2008,99.285,99.345,99.285,99.332,4104,69019
12/04/2008,99.33,99.375,99.33,99.365,4862,67482
12/05/2008,99.382,99.42,99.37,99.412,7187,69767
12/08/2008,99.465,99.465,99.42,99.442,2694,69493
12/09/2008,99.438,99.485,99.435,99.472,2812,68870
12/10/2008,99.482,99.485,99.438,99.475,2042,68532
12/11/2008,99.475,99.495,99.475,99.485,2502,69336
12/12/2008,99.495,99.51,99.475,99.48,1636,68739
12/15/2008,99.48,99.48,99.452,99.46,3246,68927
12/16/2008,99.472,99.535,99.447,99.517,5562,71586
12/17/2008,99.52,99.52,99.485,99.502,5960,71586
12/18/2008,99.512,99.517,99.495,99.51,2785,69658
12/19/2008,99.51,99.52,99.51,99.512,602,67799
12/22/2008,99.495,99.505,99.48,99.5,3965,66772
12/23/2008,99.495,99.5,99.48,99.495,3165,69271
12/24/2008,99.49,99.5,99.49,99.495,892,69109
12/26/2008,99.495,99.51,99.495,99.505,280,71355
12/29/2008,99.51,99.54,99.505,99.53,2180,70508
12/30/2008,99.525,99.545,99.52,99.54,2350,69813
12/31/2008,99.525,99.55,99.48,99.505,1997,70306
01/02/2009,99.535,99.54,99.525,99.525,1870,70030
01/05/2009,99.565,99.565,99.53,99.533,4676,67385
01/06/2009,99.548,99.552,99.545,99.548,2816,67192
01/07/2009,99.552,99.558,99.55,99.555,3353,66782
01/08/2009,99.555,99.563,99.552,99.558,2714,67921
01/09/2009,99.56,99.575,99.56,99.565,3125,67698
01/12/2009,99.57,99.575,99.567,99.567,1006,67806
01/13/2009,99.57,99.577,99.57,99.573,3968,68055
01/14/2009,99.57,99.577,99.56,99.57,4912,67104
01/15/2009,99.567,99.567,99.55,99.552,3948,66877
01/16/2009,99.552,99.555,99.54,99.55,4101,66246
01/19/2009,99.545,99.545,99.545,99.545,45,66877
01/20/2009,99.545,99.548,99.54,99.543,1408,66221
01/21/2009,99.545,99.545,99.533,99.535,3281,67385
01/22/2009,99.535,99.55,99.525,99.535,29634,66433
01/23/2009,99.53,99.54,99.51,99.515,18198,65898
01/26/2009,99.515,99.535,99.515,99.52,6123,64388
01/27/2009,99.525,99.53,99.52,99.525,10700,62334
01/28/2009,99.53,99.54,99.52,99.525,8721,61906
01/29/2009,99.54,99.54,99.515,99.52,6983,62716
01/30/2009,99.52,99.52,99.485,99.5,14297,62716
02/02/2009,99.505,99.512,99.5,99.5,3369,62022
02/03/2009,99.51,99.51,99.505,99.507,3884,61293
02/04/2009,99.507,99.507,99.495,99.497,9229,65545
02/05/2009,99.5,99.5,99.49,99.495,5022,65072
02/06/2009,99.493,99.503,99.493,99.495,3001,64337
02/09/2009,99.495,99.497,99.488,99.49,2198,63872
02/10/2009,99.495,99.497,99.493,99.493,2668,63321
02/11/2009,99.493,99.495,99.49,99.493,2555,65939
02/12/2009,99.495,99.505,99.495,99.503,10929,69605
02/13/2009,99.495,99.503,99.493,99.5,1560,70327
02/16/2009,99.5,99.503,99.5,99.503,9,69605
02/17/2009,99.5,99.505,99.497,99.5,1109,70119
02/18/2009,99.493,99.505,99.493,99.503,3305,70189
02/19/2009,99.503,99.518,99.503,99.505,7374,68286
02/20/2009,99.507,99.515,99.507,99.512,1416,67516
02/23/2009,99.512,99.512,99.507,99.512,2827,43917
02/24/2009,99.512,99.522,99.497,99.502,3420,43891
02/25/2009,99.502,99.502,99.487,99.493,7799,47004
02/26/2009,99.497,99.502,99.493,99.497,6738,48506
02/27/2009,99.502,99.502,99.493,99.497,2136,49035
03/02/2009,99.497,99.5,99.495,99.497,6776,45237
03/03/2009,99.497,99.502,99.497,99.5,4422,45237
03/04/2009,99.505,99.507,99.502,99.505,2609,45381
03/05/2009,99.507,99.51,99.505,99.505,1864,45781
03/06/2009,99.51,99.51,99.5,99.505,5214,46564
03/09/2009,99.505,99.507,99.497,99.5,3840,47996
03/10/2009,99.5,99.507,99.5,99.502,2813,46993
03/11/2009,99.502,99.507,99.502,99.507,3255,46528
03/12/2009,99.507,99.522,99.507,99.515,2223,46120
03/13/2009,99.518,99.54,99.518,99.53,6485,46175
03/16/2009,99.527,99.542,99.527,99.533,3388,43643
03/17/2009,99.533,99.54,99.527,99.527,8581,47644
03/18/2009,99.53,99.535,99.527,99.53,2422,47554
03/19/2009,99.535,99.537,99.533,99.533,4538,46911
03/20/2009,99.535,99.54,99.512,99.512,2730,57749
03/23/2009,99.545,99.545,99.525,99.53,3750,58590
03/24/2009,99.53,99.535,99.52,99.53,13057,61012
03/25/2009,99.525,99.53,99.51,99.525,8216,62085
03/26/2009,99.525,99.54,99.525,99.53,8767,63998
03/27/2009,99.54,99.545,99.525,99.53,8080,64931
03/30/2009,99.535,99.55,99.535,99.545,7034,68547
03/31/2009,99.55,99.555,99.545,99.55,5891,67374
04/01/2009,99.55,99.56,99.55,99.555,7948,68128
04/02/2009,99.56,99.57,99.56,99.565,4088,67997
04/03/2009,99.57,99.575,99.56,99.565,13417,71545
04/06/2009,99.57,99.58,99.57,99.577,7374,71356
04/07/2009,99.58,99.592,99.58,99.585,9592,70186
04/08/2009,99.587,99.59,99.585,99.585,1709,70276
04/09/2009,99.587,99.592,99.587,99.587,4450,68990
04/13/2009,99.59,99.59,99.585,99.587,3566,71775
04/14/2009,99.59,99.595,99.59,99.592,3473,71552
04/15/2009,99.592,99.595,99.59,99.592,6216,69638
04/16/2009,99.595,99.595,99.592,99.592,3203,68397
04/17/2009,99.595,99.597,99.592,99.592,4672,69302
04/20/2009,99.597,99.603,99.597,99.6,5210,70801
04/21/2009,99.597,99.603,99.597,99.603,1533,71082
04/22/2009,99.603,99.603,99.588,99.597,11385,68671
04/23/2009,99.597,99.603,99.588,99.597,5820,68625
04/24/2009,99.592,99.603,99.592,99.597,8659,66639
04/27/2009,99.603,99.612,99.603,99.603,5454,68211
04/28/2009,99.603,99.607,99.597,99.603,9767,69323
04/29/2009,99.603,99.612,99.603,99.607,3126,68695
04/30/2009,99.607,99.607,99.603,99.607,9062,67244
05/01/2009,99.607,99.612,99.573,99.577,11549,67245
05/04/2009,99.575,99.585,99.57,99.577,7360,64522
05/05/2009,99.582,99.59,99.582,99.585,8963,61934
05/06/2009,99.588,99.59,99.585,99.588,7290,62033
05/07/2009,99.59,99.59,99.585,99.588,5288,64536
05/08/2009,99.588,99.597,99.585,99.592,3896,63614
05/11/2009,99.597,99.603,99.597,99.597,1407,63614
05/12/2009,99.6,99.603,99.597,99.603,6586,65849
05/13/2009,99.603,99.607,99.603,99.603,3637,67687
05/14/2009,99.605,99.607,99.6,99.603,6553,67327
05/15/2009,99.605,99.605,99.603,99.603,1225,66697
05/18/2009,99.603,99.605,99.6,99.603,1229,66875
05/19/2009,99.605,99.607,99.603,99.603,5640,69403
05/20/2009,99.607,99.607,99.603,99.605,3682,71373
05/21/2009,99.605,99.607,99.6,99.605,5565,70767
05/22/2009,99.6,99.61,99.6,99.605,1787,50904
05/25/2009,99.615,99.615,99.605,99.605,52,70767
05/26/2009,99.605,99.605,99.6,99.605,2016,51840
05/27/2009,99.605,99.615,99.6,99.605,7339,52947
05/28/2009,99.61,99.62,99.61,99.615,11133,55977
05/29/2009,99.615,99.62,99.61,99.615,2647,55078
06/01/2009,99.615,99.62,99.605,99.613,5021,52337
06/02/2009,99.6,99.61,99.6,99.608,8701,55984
06/03/2009,99.608,99.61,99.598,99.603,4475,55250
06/04/2009,99.595,99.6,99.588,99.59,7877,56028
06/05/2009,99.593,99.593,99.585,99.59,4818,54938
06/08/2009,99.59,99.59,99.577,99.58,6220,55758
06/09/2009,99.585,99.593,99.583,99.588,5723,56385
06/10/2009,99.595,99.603,99.59,99.593,4600,56840
06/11/2009,99.6,99.603,99.595,99.6,2221,56863
06/12/2009,99.603,99.613,99.603,99.608,4859,57306
06/15/2009,99.61,99.61,99.605,99.608,3008,58046
06/16/2009,99.603,99.605,99.6,99.603,2928,58129
06/17/2009,99.598,99.6,99.59,99.595,3425,58160
06/18/2009,99.595,99.595,99.577,99.583,8005,56649
06/19/2009,99.58,99.58,99.575,99.58,4983,55366
06/22/2009,99.575,99.58,99.57,99.58,2370,50862
06/23/2009,99.575,99.585,99.575,99.58,2003,50543
06/24/2009,99.58,99.585,99.575,99.58,6875,53236
06/25/2009,99.585,99.6,99.585,99.595,5379,52659
06/26/2009,99.6,99.6,99.595,99.595,681,52710
06/29/2009,99.595,99.6,99.59,99.595,1129,52537
06/30/2009,99.595,99.605,99.595,99.595,3232,52080
07/01/2009,99.595,99.605,99.59,99.59,3712,53332
07/02/2009,99.595,99.605,99.595,99.595,3191,55109
07/03/2009,99.605,99.615,99.595,99.595,3191,55109
07/06/2009,99.605,99.618,99.605,99.615,3101,56207
07/07/2009,99.618,99.618,99.613,99.615,3134,58296
07/08/2009,99.615,99.62,99.615,99.615,2723,58229
07/09/2009,99.615,99.62,99.615,99.618,746,58820
07/10/2009,99.62,99.625,99.62,99.623,3448,59494
07/13/2009,99.625,99.628,99.625,99.625,2364,59304
07/14/2009,99.628,99.63,99.625,99.628,4506,59236
07/15/2009,99.63,99.63,99.628,99.628,1112,59111
07/16/2009,99.63,99.638,99.63,99.632,2813,59468
07/17/2009,99.635,99.638,99.635,99.635,677,59406
07/20/2009,99.64,99.64,99.635,99.638,739,59474
07/21/2009,99.638,99.643,99.638,99.64,2859,59421
07/22/2009,99.64,99.645,99.63,99.64,6080,46503
07/23/2009,99.635,99.64,99.63,99.635,2843,46464
07/24/2009,99.63,99.635,99.625,99.635,3107,47340
07/27/2009,99.635,99.64,99.635,99.635,1269,48221
07/28/2009,99.635,99.64,99.635,99.635,3837,47771
07/29/2009,99.64,99.64,99.63,99.635,3533,48965
07/30/2009,99.63,99.635,99.63,99.635,4141,48724
07/31/2009,99.635,99.64,99.625,99.635,5534,50140
08/03/2009,99.635,99.64,99.63,99.635,4442,52009
08/04/2009,99.637,99.64,99.635,99.637,2826,53522
08/05/2009,99.637,99.643,99.637,99.64,1426,54339
08/06/2009,99.64,99.645,99.64,99.64,1088,54352
08/07/2009,99.643,99.645,99.64,99.643,2144,54878
08/10/2009,99.645,99.647,99.645,99.645,2154,55546
08/11/2009,99.645,99.65,99.645,99.647,1649,54623
08/12/2009,99.65,99.655,99.65,99.652,2812,55823
08/13/2009,99.652,99.658,99.652,99.655,3470,56563
08/14/2009,99.655,99.66,99.655,99.658,2628,55701
08/17/2009,99.658,99.662,99.655,99.658,2881,54904
08/18/2009,99.655,99.658,99.655,99.658,1114,54448
08/19/2009,99.655,99.658,99.652,99.655,2942,53678
08/20/2009,99.655,99.655,99.652,99.655,971,53013
08/21/2009,99.652,99.655,99.65,99.652,919,53695
08/24/2009,99.647,99.658,99.647,99.652,783,35135
08/25/2009,99.652,99.658,99.652,99.652,2291,34020
08/26/2009,99.658,99.658,99.652,99.652,530,34073
08/27/2009,99.652,99.662,99.652,99.652,1689,33710
08/28/2009,99.652,99.662,99.652,99.652,4989,35701
08/31/2009,99.658,99.658,99.652,99.652,4129,37487
09/01/2009,99.652,99.667,99.652,99.658,5215,37987
09/02/2009,99.658,99.667,99.658,99.662,736,37894
09/03/2009,99.662,99.667,99.662,99.662,1025,38272
09/04/2009,99.662,99.673,99.662,99.667,1289,38740
09/08/2009,99.67,99.673,99.67,99.67,1050,39151
09/09/2009,99.673,99.675,99.67,99.673,631,39429
09/10/2009,99.673,99.675,99.673,99.673,1034,39406
09/11/2009,99.675,99.675,99.673,99.673,2746,38399
09/14/2009,99.673,99.673,99.67,99.673,2962,38829
09/15/2009,99.673,99.673,99.665,99.667,5844,39788
09/16/2009,99.667,99.673,99.665,99.667,5989,38371
09/17/2009,99.665,99.667,99.662,99.667,2887,37926
09/18/2009,99.667,99.67,99.667,99.667,1644,38283
09/21/2009,99.67,99.67,99.667,99.667,1226,37520
09/22/2009,99.667,99.673,99.667,99.667,2493,50714
09/23/2009,99.667,99.682,99.667,99.673,5897,52158
09/24/2009,99.677,99.682,99.673,99.677,3210,52865
09/25/2009,99.682,99.682,99.673,99.677,2786,51251
09/28/2009,99.682,99.698,99.682,99.688,3951,52539
09/29/2009,99.698,99.698,99.688,99.692,2806,52651
09/30/2009,99.692,99.702,99.692,99.698,6020,52798
10/01/2009,99.698,99.707,99.698,99.702,4940,51560
10/02/2009,99.713,99.717,99.702,99.702,7066,49479
10/05/2009,99.707,99.71,99.705,99.705,4010,48586
10/06/2009,99.705,99.707,99.705,99.705,952,48031
10/07/2009,99.71,99.71,99.705,99.707,2653,47601
10/08/2009,99.71,99.713,99.707,99.71,1105,47064
10/09/2009,99.71,99.71,99.705,99.71,4290,46253
10/12/2009,99.71,99.71,99.707,99.71,202,46154
10/13/2009,99.71,99.713,99.71,99.71,889,45873
10/14/2009,99.71,99.713,99.707,99.71,1582,46331
10/15/2009,99.71,99.715,99.71,99.713,2570,46837
10/16/2009,99.717,99.722,99.707,99.713,6080,46547
10/19/2009,99.713,99.715,99.71,99.713,4100,47980
10/20/2009,99.715,99.717,99.715,99.715,1315,47780
10/21/2009,99.717,99.72,99.715,99.717,3073,47771
10/22/2009,99.702,99.713,99.702,99.707,4559,72646
10/23/2009,99.707,99.713,99.702,99.707,7943,75696
10/26/2009,99.707,99.713,99.707,99.707,2017,75735
10/27/2009,99.707,99.717,99.702,99.713,4705,75004
10/28/2009,99.713,99.722,99.707,99.717,4829,74507
10/29/2009,99.722,99.722,99.717,99.717,2614,75118
10/30/2009,99.722,99.728,99.717,99.717,9138,74695
11/02/2009,99.72,99.725,99.717,99.722,3135,75440
11/03/2009,99.722,99.725,99.72,99.722,1458,75731
11/04/2009,99.722,99.728,99.717,99.722,5634,74809
11/05/2009,99.722,99.725,99.72,99.722,3154,74088
11/06/2009,99.722,99.725,99.72,99.722,2242,74096
11/09/2009,99.722,99.728,99.722,99.725,2039,74854
11/10/2009,99.728,99.728,99.725,99.725,4400,76309
11/11/2009,99.728,99.728,99.725,99.725,516,76593
11/12/2009,99.728,99.728,99.725,99.725,4024,74481
11/13/2009,99.728,99.73,99.728,99.728,558,74917
11/16/2009,99.73,99.732,99.728,99.73,686,75111
11/17/2009,99.73,99.735,99.73,99.732,1842,75766
11/18/2009,99.732,99.735,99.732,99.732,366,75625
11/19/2009,99.732,99.74,99.732,99.737,7111,72709
11/20/2009,99.737,99.74,99.735,99.737,5446,70050
11/23/2009,99.737,99.74,99.737,99.737,2537,69692
11/24/2009,99.737,99.737,99.732,99.737,2558,68776
11/25/2009,99.737,99.737,99.732,99.737,3451,69582
11/27/2009,99.732,99.737,99.728,99.732,3892,71720
11/30/2009,99.737,99.737,99.717,99.728,10130,74898
12/01/2009,99.728,99.732,99.722,99.728,5240,75744
12/02/2009,99.728,99.732,99.722,99.728,5284,74224
12/03/2009,99.722,99.728,99.722,99.728,2648,76667
12/04/2009,99.728,99.728,99.722,99.728,2224,76826
12/07/2009,99.728,99.73,99.728,99.728,2417,76626
12/08/2009,99.728,99.732,99.728,99.73,3749,76238
12/09/2009,99.732,99.732,99.73,99.73,1100,76142
12/10/2009,99.732,99.735,99.728,99.73,3867,77653
12/11/2009,99.73,99.73,99.728,99.73,2192,78058
12/14/2009,99.728,99.73,99.725,99.728,2918,79496
12/15/2009,99.728,99.728,99.717,99.722,3626,78720
12/16/2009,99.722,99.73,99.715,99.728,4964,77698
12/17/2009,99.728,99.73,99.725,99.728,2848,75125
12/18/2009,99.728,99.73,99.728,99.728,823,75125
12/21/2009,99.728,99.73,99.728,99.728,581,75125
12/22/2009,99.732,99.737,99.732,99.732,1305,64357
12/23/2009,99.732,99.737,99.732,99.732,2724,63028
12/24/2009,99.737,99.737,99.717,99.722,4447,65249
12/28/2009,99.728,99.728,99.707,99.722,11977,66825
12/29/2009,99.722,99.732,99.722,99.728,5544,68525
12/30/2009,99.732,99.737,99.728,99.732,1845,67568
12/31/2009,99.737,99.743,99.732,99.737,3565,68258
01/04/2010,99.745,99.75,99.743,99.747,5234,69240
01/05/2010,99.75,99.752,99.747,99.747,3661,70038
01/06/2010,99.75,99.752,99.75,99.75,2343,69932
01/07/2010,99.752,99.752,99.75,99.75,3087,68690
01/08/2010,99.752,99.76,99.752,99.757,8368,72506
01/11/2010,99.757,99.76,99.757,99.757,1853,72333
01/12/2010,99.757,99.76,99.757,99.757,2858,72905
01/13/2010,99.76,99.762,99.757,99.757,1443,72992
01/14/2010,99.76,99.762,99.76,99.76,3509,73587
01/15/2010,99.76,99.762,99.757,99.76,10452,73228
01/19/2010,99.757,99.76,99.755,99.76,4636,74587
01/20/2010,99.76,99.76,99.757,99.76,2430,73487
01/21/2010,99.757,99.76,99.755,99.76,3941,71404
01/22/2010,99.768,99.768,99.757,99.762,9044,95736
01/25/2010,99.762,99.762,99.757,99.762,4114,94575
01/26/2010,99.762,99.768,99.762,99.762,4518,93202
01/27/2010,99.762,99.768,99.762,99.762,5995,92855
01/28/2010,99.768,99.768,99.757,99.762,20685,89383
01/29/2010,99.768,99.768,99.762,99.762,4628,88471
02/01/2010,99.762,99.768,99.762,99.765,6350,88501
02/02/2010,99.762,99.768,99.762,99.765,5321,89713
02/03/2010,99.762,99.762,99.76,99.762,5415,90442
02/04/2010,99.76,99.765,99.76,99.762,7073,89212
02/05/2010,99.762,99.765,99.76,99.762,7475,88309
02/08/2010,99.762,99.762,99.757,99.762,5607,87677
02/09/2010,99.762,99.765,99.76,99.762,2924,85999
02/10/2010,99.765,99.765,99.762,99.765,12871,83269
02/11/2010,99.765,99.768,99.765,99.765,3446,84133
02/12/2010,99.768,99.77,99.768,99.768,824,83575
02/16/2010,99.768,99.77,99.768,99.768,13186,83717
02/17/2010,99.77,99.77,99.768,99.768,4329,83859
02/18/2010,99.77,99.77,99.768,99.768,5741,86870
02/19/2010,99.768,99.772,99.768,99.77,11701,68350
02/22/2010,99.77,99.775,99.765,99.77,7464,73003
02/23/2010,99.77,99.78,99.765,99.77,16383,74259
02/24/2010,99.765,99.775,99.765,99.77,8527,74910
02/25/2010,99.775,99.775,99.77,99.77,3187,74900
02/26/2010,99.775,99.78,99.77,99.775,4542,76131
03/01/2010,99.775,99.778,99.772,99.775,8516,75414
03/02/2010,99.778,99.778,99.772,99.775,6479,78349
03/03/2010,99.775,99.778,99.768,99.772,19997,80425
03/04/2010,99.768,99.77,99.753,99.76,22353,75416
03/05/2010,99.755,99.755,99.743,99.75,15805,72039
03/08/2010,99.75,99.755,99.747,99.753,8517,71460
03/09/2010,99.76,99.76,99.755,99.757,9141,70145
03/10/2010,99.76,99.763,99.757,99.76,4606,68640
03/11/2010,99.76,99.76,99.755,99.757,6399,68794
03/12/2010,99.757,99.757,99.747,99.75,7342,70531
03/15/2010,99.747,99.747,99.738,99.743,15066,72607
03/16/2010,99.743,99.743,99.738,99.743,14391,75755
03/17/2010,99.743,99.745,99.74,99.743,4259,74665
03/18/2010,99.743,99.745,99.74,99.74,2539,74481
03/19/2010,99.738,99.743,99.738,99.74,6078,82774
03/22/2010,99.735,99.75,99.735,99.74,4765,83322
03/23/2010,99.745,99.755,99.745,99.745,3705,82459
03/24/2010,99.75,99.75,99.74,99.745,4563,80312
03/25/2010,99.745,99.75,99.74,99.745,3968,78231
03/26/2010,99.745,99.75,99.74,99.745,1960,77467
03/29/2010,99.745,99.75,99.745,99.745,1695,77671
03/30/2010,99.75,99.755,99.745,99.745,5554,76666
03/31/2010,99.75,99.755,99.745,99.75,7919,78145
04/01/2010,99.75,99.755,99.745,99.75,6664,76729
04/02/2010,99.75,99.75,99.745,99.75,4714,78308
04/05/2010,99.748,99.75,99.735,99.743,5224,77961
04/06/2010,99.743,99.745,99.738,99.74,3586,77711
04/07/2010,99.74,99.743,99.738,99.74,3088,79017
04/08/2010,99.74,99.743,99.74,99.74,5404,78983
04/09/2010,99.74,99.743,99.738,99.74,6091,78289
04/12/2010,99.738,99.743,99.738,99.743,2233,77911
04/13/2010,99.74,99.743,99.738,99.743,4639,77944
04/14/2010,99.74,99.743,99.735,99.743,11978,75075
04/15/2010,99.74,99.743,99.735,99.743,4169,75839
04/16/2010,99.743,99.743,99.738,99.743,2631,75094
04/19/2010,99.74,99.743,99.738,99.74,3782,74720
04/20/2010,99.74,99.743,99.738,99.74,1073,74654
04/21/2010,99.74,99.743,99.738,99.74,1935,74636
04/22/2010,99.735,99.74,99.73,99.74,3001,70898
04/23/2010,99.735,99.74,99.73,99.735,2823,70620
04/26/2010,99.735,99.74,99.73,99.735,6897,69076
04/27/2010,99.735,99.74,99.73,99.735,8047,69091
04/28/2010,99.735,99.74,99.73,99.735,9553,70177
04/29/2010,99.735,99.74,99.735,99.735,4342,70168
04/30/2010,99.735,99.74,99.73,99.735,7119,71025
05/03/2010,99.732,99.74,99.732,99.737,3186,71528
05/04/2010,99.74,99.74,99.73,99.735,17507,76484
05/05/2010,99.735,99.735,99.73,99.732,9185,75425
05/06/2010,99.732,99.732,99.72,99.73,13102,71859
05/07/2010,99.722,99.73,99.707,99.722,21594,67587
05/10/2010,99.73,99.74,99.73,99.737,20062,69313
05/11/2010,99.737,99.743,99.735,99.737,6301,66327
05/12/2010,99.737,99.743,99.737,99.74,3845,67069
05/13/2010,99.743,99.745,99.737,99.74,6818,65401
05/14/2010,99.74,99.743,99.74,99.74,1982,65857
05/17/2010,99.74,99.745,99.74,99.743,2052,65469
05/18/2010,99.745,99.745,99.74,99.743,3000,65052
05/19/2010,99.74,99.745,99.74,99.743,6029,62131
05/20/2010,99.743,99.743,99.74,99.743,1521,62101
05/21/2010,99.743,99.745,99.74,99.743,1023,69552
05/24/2010,99.737,99.747,99.737,99.743,2998,69782
05/25/2010,99.737,99.747,99.737,99.743,7479,68429
05/26/2010,99.737,99.743,99.732,99.743,3790,68886
05/27/2010,99.743,99.743,99.737,99.743,5119,67668
05/28/2010,99.737,99.743,99.732,99.737,6286,67426
06/01/2010,99.737,99.745,99.737,99.737,7009,67993
06/02/2010,99.74,99.745,99.74,99.743,9467,68342
06/03/2010,99.745,99.745,99.743,99.743,5040,69135
06/04/2010,99.743,99.752,99.743,99.75,4133,68128
06/07/2010,99.752,99.755,99.75,99.75,3356,67064
06/08/2010,99.755,99.76,99.755,99.755,5726,66647
06/09/2010,99.757,99.762,99.755,99.76,4518,65892
06/10/2010,99.77,99.775,99.767,99.767,11872,69325
06/11/2010,99.77,99.772,99.767,99.767,3579,68787
06/14/2010,99.767,99.77,99.762,99.767,3641,69959
06/15/2010,99.767,99.77,99.765,99.767,3806,70021
06/16/2010,99.77,99.772,99.765,99.767,1339,70280
06/17/2010,99.767,99.772,99.765,99.767,4086,69708
06/18/2010,99.767,99.77,99.767,99.767,3130,69532
06/21/2010,99.77,99.772,99.77,99.77,1314,68877
06/22/2010,99.762,99.768,99.762,99.762,3883,57486
06/23/2010,99.768,99.772,99.762,99.762,4875,55189
06/24/2010,99.768,99.772,99.768,99.768,4464,54556
06/25/2010,99.772,99.777,99.768,99.772,3366,54979
06/28/2010,99.772,99.783,99.772,99.772,4633,57244
06/29/2010,99.777,99.777,99.772,99.772,11181,53895
06/30/2010,99.772,99.783,99.772,99.772,5841,53432
07/01/2010,99.772,99.783,99.768,99.772,5025,52281
07/02/2010,99.777,99.783,99.772,99.777,7967,56398
07/06/2010,99.78,99.783,99.777,99.78,1400,56772
07/07/2010,99.783,99.785,99.78,99.783,1677,55900
07/08/2010,99.783,99.785,99.783,99.783,4643,56055
07/09/2010,99.785,99.787,99.783,99.785,2498,55341
07/12/2010,99.783,99.785,99.783,99.785,5375,57153
07/13/2010,99.785,99.787,99.785,99.785,1107,56774
07/14/2010,99.787,99.787,99.785,99.785,1982,58140
07/15/2010,99.787,99.792,99.787,99.787,5673,55841
07/16/2010,99.792,99.792,99.785,99.787,2150,55152
07/19/2010,99.79,99.79,99.785,99.787,2013,55626
07/20/2010,99.787,99.787,99.783,99.785,4279,54074
07/21/2010,99.785,99.787,99.785,99.785,3257,53448
07/22/2010,99.79,99.79,99.785,99.785,3416,74505
07/23/2010,99.785,99.79,99.785,99.785,1081,74048
07/26/2010,99.785,99.79,99.785,99.785,1665,73226
07/27/2010,99.785,99.785,99.775,99.78,6626,72107
07/28/2010,99.78,99.785,99.78,99.78,2145,72457
07/29/2010,99.785,99.785,99.775,99.78,3789,73195
07/30/2010,99.775,99.78,99.775,99.78,4804,72395
08/02/2010,99.78,99.785,99.775,99.783,2701,73404
08/03/2010,99.785,99.79,99.785,99.787,3030,74728
08/04/2010,99.787,99.79,99.787,99.787,1894,73154
08/05/2010,99.787,99.79,99.787,99.79,3683,73762
08/06/2010,99.79,99.793,99.787,99.79,6319,73787
08/09/2010,99.787,99.793,99.787,99.79,2574,73632
08/10/2010,99.793,99.802,99.79,99.79,6703,73376
08/11/2010,99.787,99.795,99.787,99.79,3569,73420
08/12/2010,99.79,99.793,99.787,99.79,3764,73410
08/13/2010,99.79,99.793,99.79,99.79,1810,72978
08/16/2010,99.79,99.79,99.785,99.787,3592,72157
08/17/2010,99.785,99.787,99.783,99.785,2626,72089
08/18/2010,99.785,99.785,99.783,99.785,2253,70779
08/19/2010,99.785,99.79,99.785,99.787,1139,71312
08/20/2010,99.787,99.787,99.783,99.785,2693,53504
08/23/2010,99.785,99.79,99.78,99.785,1824,53370
08/24/2010,99.785,99.79,99.78,99.785,2601,53070
08/25/2010,99.78,99.785,99.78,99.785,1776,52782
08/26/2010,99.785,99.785,99.78,99.785,5786,50480
08/27/2010,99.785,99.79,99.78,99.785,6278,52112
08/30/2010,99.785,99.785,99.775,99.785,4842,51818
08/31/2010,99.785,99.785,99.775,99.78,2254,52026
09/01/2010,99.78,99.78,99.775,99.78,6088,52515
09/02/2010,99.78,99.785,99.775,99.78,8748,53757
09/03/2010,99.78,99.785,99.78,99.78,1285,53324
09/07/2010,99.78,99.782,99.777,99.78,3757,53107
09/08/2010,99.777,99.78,99.777,99.78,462,52919
09/09/2010,99.777,99.78,99.775,99.777,6883,50984
09/10/2010,99.777,99.777,99.772,99.777,6931,50853
09/13/2010,99.775,99.782,99.775,99.78,4545,52861
09/14/2010,99.78,99.782,99.78,99.78,2427,53741
09/15/2010,99.78,99.782,99.777,99.78,5079,56496
09/16/2010,99.78,99.78,99.777,99.78,3986,57866
09/17/2010,99.777,99.777,99.77,99.772,13245,56524
09/20/2010,99.772,99.775,99.77,99.772,6025,55981
09/21/2010,99.77,99.775,99.767,99.772,4927,57068
09/22/2010,99.768,99.772,99.768,99.772,3761,62934
09/23/2010,99.768,99.772,99.768,99.772,1645,63691
09/24/2010,99.768,99.772,99.763,99.768,4147,64386
09/27/2010,99.768,99.768,99.763,99.768,621,64211
09/28/2010,99.768,99.772,99.763,99.768,5572,66307
09/29/2010,99.768,99.768,99.768,99.768,3987,66466
09/30/2010,99.768,99.768,99.763,99.768,4797,65762
10/01/2010,99.768,99.768,99.763,99.768,2440,64894
10/04/2010,99.765,99.768,99.765,99.768,1460,65461
10/05/2010,99.768,99.768,99.765,99.768,2168,65118
10/06/2010,99.768,99.768,99.763,99.765,3652,66270
10/07/2010,99.763,99.768,99.763,99.765,2538,67048
10/08/2010,99.765,99.772,99.765,99.77,3334,66819
10/11/2010,99.768,99.772,99.768,99.77,268,66644
10/12/2010,99.772,99.772,99.768,99.77,1743,66596
10/13/2010,99.77,99.772,99.77,99.77,450,66709
10/14/2010,99.772,99.775,99.77,99.77,7390,68847
10/15/2010,99.77,99.772,99.768,99.77,3726,68794
10/18/2010,99.768,99.77,99.768,99.77,658,68771
10/19/2010,99.77,99.772,99.768,99.77,7440,67816
10/20/2010,99.77,99.772,99.77,99.77,1631,68029
10/21/2010,99.77,99.77,99.77,99.77,154,68122
10/22/2010,99.783,99.787,99.778,99.783,6378,96351
10/25/2010,99.783,99.787,99.783,99.783,2442,97021
10/26/2010,99.783,99.783,99.778,99.783,6919,96325
10/27/2010,99.778,99.778,99.772,99.778,8740,100449
10/28/2010,99.772,99.778,99.772,99.778,12303,101829
10/29/2010,99.778,99.783,99.778,99.778,2576,103025
11/01/2010,99.778,99.783,99.778,99.778,2213,104041
11/02/2010,99.778,99.78,99.778,99.778,4879,102821
11/03/2010,99.78,99.783,99.772,99.775,10365,101306
11/04/2010,99.772,99.775,99.77,99.775,4448,100997
11/05/2010,99.772,99.775,99.768,99.77,4448,100698
11/08/2010,99.772,99.772,99.77,99.77,8017,103990
11/09/2010,99.772,99.775,99.77,99.772,15395,100159
11/10/2010,99.775,99.778,99.772,99.775,10946,92769
11/11/2010,99.778,99.778,99.775,99.775,3523,91301
11/12/2010,99.778,99.778,99.772,99.775,6788,89358
11/15/2010,99.775,99.778,99.772,99.775,5125,90694
11/16/2010,99.772,99.775,99.772,99.775,6738,87189
11/17/2010,99.772,99.775,99.77,99.772,6145,88688
11/18/2010,99.77,99.772,99.77,99.772,4806,91473
11/19/2010,99.77,99.77,99.768,99.77,5961,87540
11/22/2010,99.77,99.775,99.765,99.77,8976,87758
11/23/2010,99.77,99.775,99.765,99.77,3245,86536
11/24/2010,99.77,99.77,99.76,99.77,5262,88664
11/26/2010,99.77,99.77,99.76,99.765,3522,88492
11/29/2010,99.765,99.765,99.76,99.765,27411,98847
11/30/2010,99.76,99.765,99.76,99.765,7088,101806
12/01/2010,99.765,99.765,99.76,99.765,3367,102601
12/02/2010,99.76,99.76,99.755,99.76,13657,101171
12/03/2010,99.76,99.77,99.76,99.765,2918,101660
12/06/2010,99.77,99.775,99.768,99.772,5228,102970
12/07/2010,99.775,99.778,99.772,99.772,5442,102603
12/08/2010,99.775,99.778,99.775,99.775,2827,103572
12/09/2010,99.778,99.78,99.778,99.778,6858,102059
12/10/2010,99.78,99.783,99.78,99.78,3229,101595
12/13/2010,99.78,99.783,99.78,99.78,3536,99381
12/14/2010,99.78,99.783,99.78,99.78,3778,98298
12/15/2010,99.778,99.78,99.778,99.778,864,98355
12/16/2010,99.778,99.78,99.775,99.778,5949,99582
12/17/2010,99.778,99.778,99.775,99.778,3769,96407
12/20/2010,99.778,99.778,99.775,99.778,3611,95263
12/21/2010,99.772,99.775,99.772,99.775,2074,94734
12/22/2010,99.77,99.775,99.77,99.775,983,66048
12/23/2010,99.77,99.78,99.77,99.775,3240,67192
12/27/2010,99.775,99.775,99.77,99.775,511,67260
12/28/2010,99.775,99.775,99.77,99.775,742,67016
12/29/2010,99.775,99.775,99.77,99.775,1940,67309
12/30/2010,99.77,99.78,99.77,99.775,4131,67813
12/31/2010,99.77,99.775,99.77,99.775,749,68266
01/03/2011,99.775,99.775,99.772,99.775,3331,69715
01/04/2011,99.778,99.778,99.775,99.778,5979,71419
01/05/2011,99.78,99.78,99.778,99.778,2138,72016
01/06/2011,99.78,99.78,99.778,99.778,3568,73416
01/07/2011,99.778,99.78,99.775,99.778,5851,73341
01/10/2011,99.778,99.78,99.778,99.778,440,73358
01/11/2011,99.78,99.783,99.778,99.78,5174,74212
01/12/2011,99.783,99.785,99.78,99.783,892,73875
01/13/2011,99.783,99.787,99.783,99.783,7402,69184
01/14/2011,99.785,99.787,99.783,99.785,4788,66870
01/18/2011,99.785,99.785,99.783,99.785,8236,63829
01/19/2011,99.783,99.787,99.783,99.785,2931,63676
01/20/2011,99.785,99.787,99.783,99.785,4321,66628
01/21/2011,99.787,99.787,99.785,99.785,1705,67142
01/24/2011,99.785,99.787,99.785,99.785,304,67028
01/25/2011,99.79,99.79,99.785,99.785,1881,69593
01/26/2011,99.785,99.79,99.785,99.785,3575,71078
01/27/2011,99.785,99.795,99.785,99.79,12235,73687
01/28/2011,99.79,99.795,99.79,99.79,1331,73345
01/31/2011,99.79,99.795,99.785,99.79,4686,71155
02/01/2011,99.79,99.79,99.785,99.79,681,71370
02/02/2011,99.79,99.79,99.785,99.79,9012,75199
02/03/2011,99.785,99.79,99.78,99.79,10242,76657
02/04/2011,99.785,99.79,99.78,99.79,2598,75532
02/07/2011,99.787,99.79,99.785,99.787,2519,75156
02/08/2011,99.787,99.79,99.785,99.787,5840,77990
02/09/2011,99.787,99.79,99.787,99.787,2545,80094
02/10/2011,99.787,99.79,99.787,99.79,4535,80936
02/11/2011,99.793,99.793,99.79,99.79,5244,81319
02/14/2011,99.793,99.795,99.793,99.793,4464,82126
02/15/2011,99.793,99.795,99.79,99.793,3222,82113
02/16/2011,99.795,99.795,99.793,99.793,5214,82203
02/17/2011,99.795,99.798,99.795,99.795,913,82179
02/18/2011,99.798,99.798,99.795,99.795,651,60330
02/22/2011,99.798,99.803,99.798,99.798,1563,60762
02/23/2011,99.798,99.803,99.793,99.798,4071,61588
02/24/2011,99.793,99.803,99.793,99.798,4333,61177
02/25/2011,99.793,99.798,99.793,99.798,8599,65810
02/28/2011,99.793,99.803,99.793,99.798,7296,65200
03/01/2011,99.798,99.798,99.793,99.798,3125,65609
03/02/2011,99.798,99.803,99.793,99.798,9653,66860
03/03/2011,99.793,99.798,99.793,99.798,4999,66936
03/04/2011,99.798,99.803,99.793,99.798,2531,67246
03/07/2011,99.803,99.803,99.798,99.798,2015,67302
03/08/2011,99.803,99.805,99.803,99.803,4921,68970
03/09/2011,99.805,99.805,99.803,99.803,763,69059
03/10/2011,99.803,99.808,99.803,99.805,3262,70808
03/11/2011,99.805,99.808,99.803,99.805,4602,73918
03/14/2011,99.805,99.808,99.805,99.805,3842,75172
03/15/2011,99.805,99.808,99.803,99.805,11135,78426
03/16/2011,99.805,99.81,99.805,99.805,11148,83995
03/17/2011,99.808,99.808,99.805,99.805,3133,84357
03/18/2011,99.808,99.808,99.8,99.805,15826,84138
03/21/2011,99.803,99.805,99.803,99.805,5635,83184
03/22/2011,99.805,99.805,99.8,99.805,2357,68982
03/23/2011,99.8,99.805,99.8,99.805,5219,70709
03/24/2011,99.805,99.81,99.8,99.805,6778,71438
03/25/2011,99.81,99.815,99.805,99.81,7568,73562
03/28/2011,99.815,99.82,99.81,99.81,10438,77692
03/29/2011,99.815,99.82,99.815,99.815,3879,78550
03/30/2011,99.815,99.825,99.815,99.82,6854,78208
03/31/2011,99.825,99.83,99.82,99.825,7615,77788
04/01/2011,99.825,99.835,99.82,99.825,21458,79435
04/04/2011,99.827,99.838,99.827,99.835,11183,79490
04/05/2011,99.84,99.842,99.832,99.835,14694,75319
04/06/2011,99.835,99.842,99.835,99.838,7307,75909
04/07/2011,99.84,99.84,99.838,99.838,4144,75396
04/08/2011,99.84,99.842,99.84,99.84,5193,74930
04/11/2011,99.842,99.842,99.838,99.842,7277,75025
04/12/2011,99.845,99.847,99.84,99.845,4540,76938
04/13/2011,99.847,99.85,99.847,99.847,5836,77809
04/14/2011,99.85,99.85,99.845,99.845,7608,79353
04/15/2011,99.845,99.847,99.842,99.845,4761,77752
04/18/2011,99.845,99.847,99.842,99.845,4759,78261
04/19/2011,99.845,99.847,99.842,99.845,5032,81587
04/20/2011,99.842,99.845,99.842,99.845,3831,79558
04/21/2011,99.842,99.845,99.835,99.835,4473,80117
04/25/2011,99.852,99.852,99.847,99.847,4056,82100
04/26/2011,99.852,99.852,99.847,99.847,1085,82177
04/27/2011,99.852,99.852,99.847,99.847,3148,82019
04/28/2011,99.852,99.857,99.847,99.852,3992,83034
04/29/2011,99.852,99.857,99.852,99.852,972,83533
05/02/2011,99.855,99.86,99.855,99.857,7504,83691
05/03/2011,99.86,99.862,99.857,99.86,5390,83080
05/04/2011,99.862,99.865,99.86,99.862,4652,82187
05/05/2011,99.865,99.865,99.86,99.862,8156,83174
05/06/2011,99.86,99.862,99.86,99.862,4223,82365
05/09/2011,99.862,99.865,99.862,99.862,3175,81277
05/10/2011,99.865,99.865,99.862,99.862,1201,81028
05/11/2011,99.865,99.865,99.862,99.862,1135,80972
05/12/2011,99.865,99.868,99.862,99.865,4202,79555
05/13/2011,99.865,99.868,99.862,99.865,2502,77617
05/16/2011,99.865,99.868,99.862,99.865,1738,77315
05/17/2011,99.865,99.865,99.862,99.865,608,77320
05/18/2011,99.865,99.868,99.862,99.865,7375,76245
05/19/2011,99.865,99.868,99.862,99.865,2317,75104
05/20/2011,99.862,99.868,99.862,99.865,2914,75708
05/23/2011,99.87,99.87,99.865,99.865,2857,59930
05/24/2011,99.865,99.87,99.855,99.865,12959,58823
05/25/2011,99.865,99.865,99.855,99.865,6032,58199
05/26/2011,99.865,99.87,99.86,99.865,3096,58683
05/27/2011,99.865,99.87,99.86,99.865,3468,58856
05/31/2011,99.86,99.87,99.86,99.865,1282,58695
06/01/2011,99.865,99.865,99.86,99.865,2137,59527
06/02/2011,99.865,99.87,99.865,99.865,4774,61016
06/03/2011,99.86,99.865,99.86,99.865,3626,61464
06/06/2011,99.865,99.865,99.86,99.862,3954,60053
06/07/2011,99.862,99.865,99.86,99.862,4118,58426
06/08/2011,99.862,99.865,99.86,99.862,4075,59543
06/09/2011,99.865,99.867,99.862,99.865,2175,59783
06/10/2011,99.865,99.867,99.865,99.865,1754,59399
06/13/2011,99.867,99.867,99.862,99.865,2423,58390
06/14/2011,99.865,99.867,99.865,99.865,2194,57513
06/15/2011,99.862,99.862,99.86,99.862,6295,56533
06/16/2011,99.862,99.865,99.86,99.862,7385,60013
06/17/2011,99.862,99.865,99.862,99.862,2450,61230
06/20/2011,99.865,99.865,99.862,99.862,1375,61522
06/21/2011,99.862,99.865,99.862,99.865,7195,61639
06/22/2011,99.865,99.87,99.86,99.87,4669,58451
06/23/2011,99.875,99.88,99.87,99.875,5416,61191
06/24/2011,99.875,99.88,99.87,99.875,10624,66406
06/27/2011,99.875,99.88,99.875,99.875,2095,66527
06/28/2011,99.875,99.88,99.87,99.875,9388,68370
06/29/2011,99.87,99.88,99.87,99.875,3606,67516
06/30/2011,99.875,99.88,99.875,99.875,633,67721
07/01/2011,99.875,99.885,99.875,99.88,3422,67597
07/05/2011,99.882,99.885,99.88,99.882,4100,68412
07/06/2011,99.885,99.89,99.882,99.885,4789,68319
07/07/2011,99.887,99.893,99.887,99.89,5830,68357
07/08/2011,99.89,99.895,99.89,99.893,2008,68669
07/11/2011,99.893,99.897,99.893,99.895,1109,68841
07/12/2011,99.895,99.897,99.895,99.895,5541,68707
07/13/2011,99.897,99.902,99.895,99.897,3021,68936
07/14/2011,99.902,99.908,99.902,99.902,4128,68052
07/15/2011,99.905,99.908,99.902,99.902,865,67833
07/18/2011,99.902,99.908,99.902,99.905,1447,67474
07/19/2011,99.905,99.908,99.905,99.905,2236,68287
07/20/2011,99.908,99.908,99.905,99.905,1724,68313
07/21/2011,99.905,99.908,99.905,99.905,3402,68075
07/22/2011,99.9,99.91,99.9,99.905,5755,63606
07/25/2011,99.91,99.915,99.905,99.91,6512,66172
07/26/2011,99.91,99.915,99.9,99.91,25298,83688
07/27/2011,99.905,99.91,99.885,99.895,27741,91099
07/28/2011,99.895,99.9,99.885,99.895,12132,93778
07/29/2011,99.895,99.895,99.88,99.885,22282,98073
08/01/2011,99.885,99.9,99.87,99.875,29057,97834
08/02/2011,99.875,99.885,99.855,99.882,22644,94733
08/03/2011,99.88,99.895,99.873,99.893,7862,94750
08/04/2011,99.893,99.915,99.893,99.913,14024,93554
08/05/2011,99.91,99.915,99.908,99.913,10363,91284
08/08/2011,99.91,99.918,99.905,99.908,8088,88995
08/09/2011,99.91,99.913,99.903,99.908,3572,88572
08/10/2011,99.908,99.908,99.897,99.905,2404,88473
08/11/2011,99.9,99.9,99.893,99.895,7043,85360
08/12/2011,99.893,99.893,99.89,99.89,906,85177
08/15/2011,99.89,99.89,99.885,99.89,3162,84632
08/16/2011,99.89,99.893,99.888,99.89,3760,86743
08/17/2011,99.893,99.895,99.893,99.895,3064,88128
08/18/2011,99.895,99.9,99.893,99.897,3760,86765
08/19/2011,99.897,99.9,99.895,99.897,570,86296
08/22/2011,99.903,99.903,99.893,99.898,3676,55070
08/23/2011,99.893,99.903,99.893,99.898,3462,54637
08/24/2011,99.903,99.903,99.898,99.898,1049,54133
08/25/2011,99.898,99.903,99.898,99.898,2503,53599
08/26/2011,99.903,99.908,99.898,99.898,4211,51010
08/29/2011,99.898,99.903,99.898,99.898,1682,51275
08/30/2011,99.898,99.903,99.893,99.898,5737,53699
08/31/2011,99.893,99.898,99.893,99.898,1635,54411
09/01/2011,99.898,99.898,99.893,99.898,1374,53887
09/02/2011,99.898,99.903,99.893,99.898,2878,54150
09/06/2011,99.898,99.9,99.895,99.898,1333,54065
09/07/2011,99.9,99.9,99.895,99.898,2036,53952
09/08/2011,99.9,99.905,99.9,99.9,3170,54833
09/09/2011,99.903,99.905,99.9,99.9,4770,54755
09/12/2011,99.903,99.903,99.898,99.9,1011,55267
09/13/2011,99.898,99.903,99.898,99.9,1357,55583
09/14/2011,99.9,99.905,99.898,99.903,4185,54049
09/15/2011,99.903,99.908,99.903,99.903,2789,53084
09/16/2011,99.908,99.908,99.905,99.905,1625,53040
09/19/2011,99.905,99.908,99.903,99.905,2175,52390
09/20/2011,99.905,99.908,99.903,99.905,2882,52769
09/21/2011,99.905,99.905,99.9,99.903,3481,52033
09/22/2011,99.903,99.908,99.897,99.903,5245,62842
09/23/2011,99.903,99.908,99.897,99.903,3848,62440
09/26/2011,99.897,99.908,99.897,99.903,414,62316
09/27/2011,99.903,99.908,99.897,99.903,5602,60789
09/28/2011,99.897,99.903,99.897,99.903,2838,60443
09/29/2011,99.903,99.903,99.897,99.903,6685,59994
09/30/2011,99.903,99.908,99.903,99.903,3495,61104
10/03/2011,99.905,99.908,99.903,99.903,4356,61517
10/04/2011,99.903,99.905,99.903,99.903,3630,63351
10/05/2011,99.905,99.91,99.905,99.908,3466,63691
10/06/2011,99.91,99.912,99.91,99.91,1025,63550
10/07/2011,99.912,99.915,99.91,99.91,1303,63824
10/10/2011,99.912,99.915,99.912,99.912,148,63862
10/11/2011,99.915,99.918,99.912,99.915,1074,63616
10/12/2011,99.915,99.915,99.915,99.915,175,63625
10/13/2011,99.915,99.918,99.915,99.915,2310,63951
10/14/2011,99.918,99.918,99.915,99.915,432,63772
10/17/2011,99.918,99.918,99.915,99.915,523,63091
10/18/2011,99.915,99.92,99.915,99.918,5357,63051
10/19/2011,99.92,99.92,99.918,99.918,3517,64536
10/20/2011,99.92,99.92,99.918,99.918,365,64178
10/21/2011,99.918,99.92,99.918,99.918,487,64103
10/24/2011,99.917,99.923,99.917,99.917,503,66405
10/25/2011,99.923,99.923,99.917,99.917,533,66579
10/26/2011,99.923,99.923,99.917,99.917,723,66697
10/27/2011,99.917,99.917,99.912,99.917,4891,67578
10/28/2011,99.912,99.917,99.912,99.917,2648,67313
10/31/2011,99.917,99.923,99.912,99.917,1236,67158
11/01/2011,99.917,99.923,99.917,99.917,1631,67231
11/02/2011,99.917,99.917,99.912,99.917,1824,66331
11/03/2011,99.912,99.917,99.912,99.917,5169,65439
11/04/2011,99.917,99.917,99.912,99.917,1943,64958
11/07/2011,99.915,99.915,99.912,99.915,1441,64834
11/08/2011,99.915,99.917,99.915,99.915,680,64961
11/09/2011,99.915,99.915,99.912,99.915,840,65126
11/10/2011,99.915,99.915,99.912,99.915,1846,65305
11/11/2011,99.912,99.915,99.912,99.915,339,65193
11/14/2011,99.912,99.915,99.912,99.915,3637,64133
11/15/2011,99.915,99.915,99.912,99.915,2859,65006
11/16/2011,99.912,99.912,99.91,99.912,5832,65768
11/17/2011,99.912,99.915,99.912,99.912,5968,65851
11/18/2011,99.912,99.915,99.912,99.912,830,65835
11/21/2011,99.912,99.915,99.912,99.912,353,65719
11/22/2011,99.908,99.913,99.908,99.913,3146,63668
11/23/2011,99.913,99.918,99.908,99.913,3044,65371
11/25/2011,99.913,99.918,99.903,99.908,6947,69573
11/28/2011,99.903,99.913,99.903,99.908,3967,72163
11/29/2011,99.913,99.918,99.908,99.913,2332,72790
11/30/2011,99.913,99.918,99.908,99.913,1667,73153
12/01/2011,99.913,99.918,99.913,99.913,3093,74479
12/02/2011,99.918,99.918,99.913,99.913,1749,74279
12/05/2011,99.915,99.918,99.915,99.915,3934,76165
12/06/2011,99.918,99.92,99.918,99.918,6944,72693
12/07/2011,99.92,99.92,99.918,99.918,4099,72384
12/08/2011,99.92,99.923,99.918,99.92,6380,69249
12/09/2011,99.92,99.923,99.92,99.923,4551,67507
12/12/2011,99.923,99.928,99.923,99.923,623,67564
12/13/2011,99.923,99.928,99.923,99.925,1825,68323
12/14/2011,99.928,99.928,99.925,99.925,940,67994
12/15/2011,99.928,99.928,99.925,99.925,495,68083
12/16/2011,99.928,99.93,99.925,99.928,4312,67004
12/19/2011,99.928,99.93,99.928,99.928,1925,65991
12/20/2011,99.928,99.93,99.918,99.918,6724,55806
12/21/2011,99.928,99.933,99.928,99.93,3457,66613
12/22/2011,99.93,99.93,99.93,99.93,3026,68794
12/23/2011,99.935,99.935,99.93,99.93,714,69425
12/27/2011,99.935,99.935,99.93,99.93,152,69442
12/28/2011,99.935,99.935,99.93,99.93,1445,69239
12/29/2011,99.93,99.935,99.925,99.93,1646,69273
12/30/2011,99.935,99.935,99.93,99.93,3738,68360
01/03/2012,99.935,99.935,99.933,99.933,3346,68785
01/04/2012,99.935,99.938,99.933,99.935,3583,69344
01/05/2012,99.935,99.938,99.933,99.935,1346,69443
01/06/2012,99.935,99.94,99.935,99.938,992,68918
01/09/2012,99.938,99.938,99.935,99.938,1410,68882
01/10/2012,99.938,99.938,99.935,99.938,1068,68373
01/11/2012,99.935,99.935,99.933,99.935,2421,67198
01/12/2012,99.933,99.935,99.933,99.935,1098,67181
01/13/2012,99.933,99.935,99.933,99.935,1028,66829
01/17/2012,99.933,99.933,99.93,99.933,2205,67092
01/18/2012,99.93,99.93,99.928,99.93,1531,66658
01/19/2012,99.93,99.93,99.928,99.93,820,66743
01/20/2012,99.928,99.928,99.925,99.928,9903,66712
01/23/2012,99.923,99.927,99.923,99.927,684,55799
01/24/2012,99.927,99.927,99.923,99.927,702,55592
01/25/2012,99.923,99.927,99.923,99.927,1389,55778
01/26/2012,99.923,99.927,99.923,99.927,3887,57670
01/27/2012,99.927,99.932,99.923,99.927,856,57673
01/30/2012,99.923,99.927,99.923,99.927,1042,57498
01/31/2012,99.927,99.927,99.917,99.923,10812,66096
02/01/2012,99.923,99.923,99.907,99.912,15131,72024
02/02/2012,99.907,99.912,99.902,99.907,12976,67999
02/03/2012,99.907,99.907,99.897,99.907,5548,68488
02/06/2012,99.902,99.907,99.9,99.902,10288,64902
02/07/2012,99.905,99.907,99.9,99.902,8730,66643
02/08/2012,99.905,99.905,99.9,99.902,4447,67127
02/09/2012,99.902,99.902,99.892,99.897,8380,70502
02/10/2012,99.897,99.897,99.887,99.895,10080,69695
02/13/2012,99.892,99.895,99.89,99.892,4012,68833
02/14/2012,99.89,99.895,99.89,99.892,1483,68705
02/15/2012,99.89,99.897,99.89,99.895,2795,67134
02/16/2012,99.897,99.897,99.895,99.895,4133,67030
02/17/2012,99.897,99.905,99.897,99.902,4026,66564
02/21/2012,99.905,99.907,99.902,99.905,6077,69286
02/22/2012,99.905,99.91,99.9,99.905,5436,54719
02/23/2012,99.905,99.91,99.895,99.905,11186,58303
02/24/2012,99.9,99.905,99.895,99.9,4705,59833
02/27/2012,99.895,99.905,99.895,99.9,1335,60135
02/28/2012,99.9,99.905,99.895,99.9,936,59988
02/29/2012,99.9,99.905,99.895,99.9,1115,59978
03/01/2012,99.9,99.905,99.9,99.9,1296,60708
03/02/2012,99.905,99.91,99.9,99.905,4404,61373
03/05/2012,99.908,99.908,99.905,99.905,1160,61300
03/06/2012,99.905,99.905,99.902,99.905,197,61307
03/07/2012,99.905,99.908,99.902,99.905,5029,61792
03/08/2012,99.905,99.908,99.895,99.902,7770,59097
03/09/2012,99.897,99.9,99.897,99.9,3411,59450
03/12/2012,99.897,99.9,99.895,99.9,3059,59964
03/13/2012,99.895,99.897,99.895,99.897,3341,58636
03/14/2012,99.895,99.897,99.893,99.895,1856,57636
03/15/2012,99.893,99.893,99.887,99.893,4798,57928
03/16/2012,99.89,99.893,99.887,99.893,1979,57265
03/19/2012,99.89,99.89,99.885,99.887,3598,55721
03/20/2012,99.887,99.887,99.878,99.882,5276,58258
03/21/2012,99.882,99.885,99.88,99.882,1782,59151
03/22/2012,99.882,99.893,99.882,99.887,3207,50604
03/23/2012,99.893,99.897,99.887,99.887,6636,51632
03/26/2012,99.893,99.897,99.887,99.887,2744,52595
03/27/2012,99.893,99.902,99.893,99.893,6187,53590
03/28/2012,99.897,99.897,99.893,99.893,3813,53652
03/29/2012,99.893,99.897,99.893,99.893,232,53591
03/30/2012,99.893,99.902,99.893,99.897,7089,54559
04/02/2012,99.902,99.902,99.887,99.895,8829,51228
04/03/2012,99.893,99.893,99.882,99.89,4916,49515
04/04/2012,99.887,99.887,99.88,99.885,2688,49394
04/05/2012,99.882,99.882,99.88,99.882,1354,49236
04/09/2012,99.885,99.887,99.882,99.885,3576,49805
04/10/2012,99.882,99.885,99.88,99.882,1870,48153
04/11/2012,99.88,99.882,99.88,99.882,401,47950
04/12/2012,99.88,99.882,99.878,99.882,4615,47605
04/13/2012,99.882,99.885,99.882,99.882,2125,48103
04/16/2012,99.88,99.882,99.88,99.88,1501,47220
04/17/2012,99.88,99.88,99.878,99.88,1040,45161
04/18/2012,99.88,99.882,99.88,99.88,1542,45021
04/19/2012,99.882,99.882,99.88,99.88,2395,45930
04/20/2012,99.882,99.887,99.882,99.885,2881,45643
04/23/2012,99.885,99.895,99.885,99.89,3675,56410
04/24/2012,99.89,99.895,99.885,99.89,8472,53902
04/25/2012,99.885,99.89,99.88,99.885,4123,53405
04/26/2012,99.885,99.89,99.88,99.885,1290,52972
04/27/2012,99.885,99.89,99.88,99.885,606,52692
04/30/2012,99.885,99.885,99.88,99.885,2423,52943
05/01/2012,99.885,99.885,99.877,99.882,5108,51236
05/02/2012,99.88,99.882,99.877,99.882,1524,51143
05/03/2012,99.877,99.88,99.875,99.877,3234,49189
05/04/2012,99.875,99.877,99.872,99.877,4123,49162
05/07/2012,99.875,99.877,99.875,99.877,117,49211
05/08/2012,99.875,99.875,99.87,99.872,2439,49970
05/09/2012,99.872,99.872,99.868,99.87,6302,52472
05/10/2012,99.87,99.87,99.868,99.868,1635,52307
05/11/2012,99.868,99.868,99.865,99.865,2249,52804
05/14/2012,99.865,99.865,99.86,99.862,2156,53042
05/15/2012,99.862,99.865,99.86,99.862,2136,54243
05/16/2012,99.865,99.865,99.862,99.862,1065,54608
05/17/2012,99.862,99.862,99.857,99.86,5312,53876
05/18/2012,99.86,99.862,99.857,99.86,1431,54367
05/21/2012,99.862,99.862,99.86,99.86,1024,54913
05/22/2012,99.86,99.87,99.86,99.865,8045,42195
05/23/2012,99.865,99.875,99.865,99.87,1355,42234
05/24/2012,99.87,99.875,99.87,99.87,6240,40744
05/25/2012,99.87,99.87,99.865,99.87,4128,42014
05/29/2012,99.87,99.87,99.86,99.87,3045,42338
05/30/2012,99.87,99.87,99.86,99.87,3207,44039
05/31/2012,99.87,99.87,99.865,99.87,3839,45366
06/01/2012,99.87,99.87,99.86,99.87,1166,44992
06/04/2012,99.87,99.87,99.865,99.868,2440,44910
06/05/2012,99.868,99.868,99.868,99.868,729,44407
06/06/2012,99.868,99.868,99.865,99.868,384,44431
06/07/2012,99.868,99.868,99.865,99.868,238,44449
06/08/2012,99.868,99.868,99.865,99.868,118,44459
06/11/2012,99.868,99.868,99.857,99.86,1891,44348
06/12/2012,99.857,99.86,99.855,99.857,5052,42359
06/13/2012,99.855,99.86,99.855,99.857,3305,41301
06/14/2012,99.86,99.86,99.857,99.857,3581,40697
06/15/2012,99.86,99.863,99.857,99.86,1098,40704
06/18/2012,99.863,99.865,99.86,99.863,7811,36601
06/19/2012,99.86,99.86,99.86,99.86,5756,36957
06/20/2012,99.86,99.863,99.857,99.86,2976,37257
06/21/2012,99.857,99.86,99.855,99.857,9701,44152
06/22/2012,99.857,99.857,99.842,99.852,5227,62206
06/25/2012,99.852,99.857,99.847,99.852,4738,62123
06/26/2012,99.852,99.857,99.847,99.852,738,61806
06/27/2012,99.852,99.857,99.847,99.852,4280,60756
06/28/2012,99.847,99.857,99.847,99.852,2377,61421
06/29/2012,99.852,99.857,99.852,99.852,1174,61022
07/02/2012,99.857,99.857,99.852,99.855,1001,60692
07/03/2012,99.855,99.857,99.852,99.855,4081,60607
07/05/2012,99.855,99.86,99.852,99.857,1787,60633
07/06/2012,99.857,99.865,99.855,99.862,3102,60326
07/09/2012,99.862,99.865,99.86,99.862,3287,61099
07/10/2012,99.862,99.865,99.857,99.862,2519,60579
07/11/2012,99.862,99.865,99.86,99.862,3642,59953
07/12/2012,99.862,99.862,99.86,99.862,1462,60033
07/13/2012,99.862,99.865,99.86,99.862,5552,61350
07/16/2012,99.865,99.865,99.855,99.86,2225,62081
07/17/2012,99.857,99.86,99.857,99.86,1386,61872
07/18/2012,99.857,99.865,99.857,99.86,3283,60095
07/19/2012,99.865,99.865,99.862,99.862,5609,62002
07/20/2012,99.867,99.872,99.867,99.867,4702,63030
07/23/2012,99.873,99.873,99.868,99.868,615,55530
07/24/2012,99.873,99.878,99.868,99.868,7200,56109
07/25/2012,99.873,99.878,99.868,99.868,2860,54791
07/26/2012,99.873,99.878,99.863,99.868,2355,54253
07/27/2012,99.868,99.878,99.863,99.868,3182,56424
07/30/2012,99.873,99.882,99.868,99.878,5343,58495
07/31/2012,99.878,99.882,99.873,99.878,5665,57946
08/01/2012,99.878,99.888,99.863,99.873,11210,59916
08/02/2012,99.868,99.873,99.863,99.873,8653,61462
08/03/2012,99.878,99.878,99.868,99.873,4585,63340
08/06/2012,99.873,99.875,99.868,99.873,1505,63145
08/07/2012,99.875,99.875,99.87,99.873,6234,65874
08/08/2012,99.875,99.875,99.873,99.873,4654,66881
08/09/2012,99.875,99.875,99.87,99.873,5008,70322
08/10/2012,99.87,99.875,99.87,99.873,8705,75841
08/13/2012,99.873,99.875,99.873,99.873,4369,75882
08/14/2012,99.875,99.88,99.875,99.875,2040,76133
08/15/2012,99.878,99.88,99.875,99.878,141,76237
08/16/2012,99.88,99.882,99.88,99.88,4496,74041
08/17/2012,99.882,99.882,99.88,99.88,2526,74833
08/20/2012,99.882,99.882,99.88,99.88,3179,72491
08/21/2012,99.88,99.88,99.88,99.88,8677,80800
08/22/2012,99.88,99.885,99.875,99.88,3448,47742
08/23/2012,99.885,99.89,99.88,99.88,3780,48008
08/24/2012,99.88,99.89,99.88,99.885,1810,49060
08/27/2012,99.885,99.89,99.885,99.885,737,49021
08/28/2012,99.89,99.89,99.88,99.885,1796,49731
08/29/2012,99.885,99.89,99.885,99.885,1126,50725
08/30/2012,99.89,99.89,99.885,99.885,508,50851
08/31/2012,99.885,99.9,99.885,99.885,21803,63757
09/03/2012,99.887,99.89,99.887,99.89,96,63757
09/04/2012,99.89,99.892,99.887,99.89,2240,64107
09/05/2012,99.89,99.89,99.882,99.885,3428,63980
09/06/2012,99.882,99.885,99.875,99.88,11544,66935
09/07/2012,99.875,99.88,99.87,99.875,4168,65896
09/10/2012,99.875,99.882,99.875,99.88,2866,65986
09/11/2012,99.882,99.882,99.88,99.882,4202,64953
09/12/2012,99.882,99.882,99.88,99.882,2869,65208
09/13/2012,99.885,99.885,99.875,99.877,3085,65313
09/14/2012,99.875,99.875,99.872,99.875,1597,65442
09/17/2012,99.875,99.875,99.872,99.875,2166,65287
09/18/2012,99.872,99.875,99.87,99.875,2161,65432
09/19/2012,99.872,99.875,99.87,99.872,3344,65797
09/20/2012,99.872,99.875,99.872,99.872,1181,66373
09/21/2012,99.872,99.872,99.87,99.872,980,63174
09/24/2012,99.875,99.875,99.875,99.875,599,63006
09/25/2012,99.875,99.875,99.875,99.875,1628,62198
09/26/2012,99.875,99.875,99.87,99.875,918,62204
09/27/2012,99.87,99.875,99.87,99.875,554,61997
09/28/2012,99.875,99.88,99.87,99.875,1981,61943
10/01/2012,99.88,99.88,99.872,99.872,2021,62363
10/02/2012,99.872,99.875,99.87,99.875,3227,60833
10/03/2012,99.872,99.872,99.87,99.872,3419,61454
10/04/2012,99.87,99.872,99.87,99.87,3336,59652
10/05/2012,99.87,99.87,99.868,99.87,535,59372
10/08/2012,99.868,99.87,99.868,99.87,33,59372
10/09/2012,99.87,99.872,99.868,99.87,734,59190
10/10/2012,99.87,99.872,99.868,99.87,1625,59946
10/11/2012,99.87,99.872,99.868,99.87,1161,60224
10/12/2012,99.87,99.87,99.868,99.87,699,60266
10/15/2012,99.868,99.87,99.862,99.865,3224,60734
10/16/2012,99.868,99.868,99.862,99.865,444,60700
10/17/2012,99.865,99.868,99.865,99.865,2439,61494
10/18/2012,99.865,99.865,99.865,99.865,798,61066
10/19/2012,99.865,99.865,99.865,99.865,264,53316
10/22/2012,99.87,99.87,99.865,99.87,122,53280
10/23/2012,99.865,99.87,99.865,99.87,1023,52859
10/24/2012,99.865,99.87,99.86,99.87,3467,55325
10/25/2012,99.86,99.86,99.85,99.86,12431,59510
10/26/2012,99.85,99.86,99.85,99.86,2561,58856
10/29/2012,99.855,99.86,99.855,99.855,874,58597
10/30/2012,99.855,99.855,99.845,99.855,2525,59452
10/31/2012,99.85,99.855,99.845,99.855,3323,60758
11/01/2012,99.845,99.855,99.845,99.855,12594,67501
11/02/2012,99.85,99.855,99.845,99.855,6950,66590
11/05/2012,99.85,99.853,99.85,99.853,743,66538
11/06/2012,99.853,99.853,99.847,99.853,4597,67696
11/07/2012,99.85,99.853,99.847,99.85,3540,70174
11/08/2012,99.85,99.855,99.85,99.853,1028,70206
11/09/2012,99.855,99.855,99.853,99.853,379,70165
11/12/2012,99.855,99.855,99.853,99.853,136,70084
11/13/2012,99.855,99.855,99.853,99.853,727,70259
11/14/2012,99.855,99.855,99.85,99.853,2004,69873
11/15/2012,99.855,99.855,99.847,99.853,8729,76160
11/16/2012,99.85,99.855,99.85,99.853,6118,71146
11/19/2012,99.853,99.853,99.85,99.853,293,70958
11/20/2012,99.853,99.853,99.853,99.853,1371,71508
11/21/2012,99.853,99.853,99.85,99.853,292,71530
11/23/2012,99.853,99.857,99.853,99.853,490,36740
11/26/2012,99.853,99.857,99.847,99.853,15514,44738
11/27/2012,99.847,99.853,99.847,99.853,3650,46904
11/28/2012,99.847,99.853,99.847,99.853,1205,47125
11/29/2012,99.847,99.853,99.847,99.853,4630,46201
11/30/2012,99.853,99.853,99.847,99.853,379,46072
12/03/2012,99.85,99.853,99.85,99.853,3889,46316
12/04/2012,99.85,99.853,99.85,99.853,2720,45448
12/05/2012,99.853,99.853,99.847,99.85,748,45542
12/06/2012,99.847,99.853,99.847,99.85,1188,45793
12/07/2012,99.847,99.85,99.847,99.85,422,45560
12/10/2012,99.85,99.85,99.847,99.85,1495,44710
12/11/2012,99.85,99.85,99.847,99.85,825,45180
12/12/2012,99.85,99.85,99.847,99.85,1353,44573
12/13/2012,99.847,99.85,99.847,99.85,7077,49390
12/14/2012,99.85,99.85,99.85,99.85,122,49344
12/17/2012,99.847,99.847,99.845,99.847,13090,58131
12/18/2012,99.845,99.845,99.838,99.845,53894,103413
12/19/2012,99.842,99.842,99.84,99.842,5349,103704
12/20/2012,99.84,99.842,99.84,99.84,5409,105752
12/21/2012,99.84,99.847,99.84,99.847,4869,48706
12/24/2012,99.84,99.84,99.835,99.84,1333,49226
12/26/2012,99.835,99.84,99.835,99.84,161,49298
12/27/2012,99.84,99.84,99.83,99.835,7510,55623
12/28/2012,99.835,99.84,99.83,99.835,7910,61738
12/31/2012,99.84,99.84,99.835,99.835,5399,62606
01/02/2013,99.84,99.84,99.835,99.835,4376,60927
01/03/2013,99.84,99.845,99.84,99.84,909,60702
01/04/2013,99.84,99.845,99.835,99.84,3663,60702
