"Date","Open","High","Low","Close","Volume","OI"
03/06/1979,1.376,1.376,1.376,1.376,2,2
03/07/1979,1.366,1.366,1.366,1.366,0,2
03/08/1979,1.3635,1.3635,1.3635,1.3635,0,2
03/09/1979,1.346,1.351,1.346,1.351,2,2
03/12/1979,1.356,1.356,1.356,1.356,2,4
03/13/1979,1.357,1.357,1.357,1.357,0,4
03/14/1979,1.3625,1.3625,1.3625,1.3625,0,4
03/15/1979,1.366,1.3775,1.366,1.3775,0,4
03/16/1979,1.381,1.381,1.381,1.381,1,5
03/19/1979,1.391,1.391,1.391,1.391,0,5
03/20/1979,1.401,1.401,1.401,1.401,0,5
03/21/1979,1.406,1.406,1.406,1.406,1,5
03/22/1979,1.411,1.411,1.411,1.411,1,6
03/23/1979,1.411,1.411,1.411,1.411,1,6
03/26/1979,1.421,1.421,1.421,1.421,1,7
03/27/1979,1.436,1.436,1.436,1.436,1,6
03/28/1979,1.441,1.441,1.436,1.441,4,7
03/29/1979,1.462,1.462,1.456,1.461,6,7
03/30/1979,1.461,1.461,1.461,1.461,3,8
04/02/1979,1.456,1.456,1.456,1.456,0,8
04/03/1979,1.456,1.456,1.456,1.456,0,8
04/04/1979,1.456,1.456,1.456,1.456,0,8
04/05/1979,1.456,1.456,1.456,1.456,3,8
04/06/1979,1.456,1.456,1.456,1.456,3,11
04/09/1979,1.456,1.456,1.456,1.456,9,14
04/10/1979,1.446,1.446,1.446,1.446,10,15
04/11/1979,1.446,1.446,1.446,1.446,10,25
04/12/1979,1.446,1.446,1.446,1.446,0,25
04/16/1979,1.446,1.446,1.446,1.446,10,25
04/17/1979,1.451,1.451,1.451,1.451,7,32
04/18/1979,1.446,1.446,1.446,1.446,5,32
04/19/1979,1.446,1.4485,1.446,1.4485,9,37
04/20/1979,1.4485,1.4485,1.4485,1.4485,7,44
04/23/1979,1.4485,1.4485,1.4485,1.4485,0,44
04/24/1979,1.451,1.451,1.451,1.451,5,44
04/25/1979,1.451,1.451,1.451,1.451,5,49
04/26/1979,1.451,1.451,1.451,1.451,1,49
04/27/1979,1.451,1.4512,1.446,1.446,3,50
04/30/1979,1.449,1.456,1.449,1.456,3,53
05/01/1979,1.461,1.4635,1.461,1.4635,1,54
05/02/1979,1.4835,1.4835,1.4835,1.4835,2,55
05/03/1979,1.5035,1.5035,1.501,1.501,9,55
05/04/1979,1.496,1.509,1.496,1.509,11,60
05/07/1979,1.519,1.519,1.519,1.519,4,61
05/08/1979,1.534,1.534,1.534,1.534,14,57
05/09/1979,1.544,1.554,1.534,1.554,24,55
05/10/1979,1.574,1.574,1.574,1.574,11,62
05/11/1979,1.594,1.594,1.594,1.594,5,65
05/14/1979,1.614,1.614,1.614,1.614,0,65
05/15/1979,1.634,1.634,1.634,1.634,7,64
05/16/1979,1.654,1.654,1.646,1.654,14,64
05/17/1979,1.674,1.674,1.674,1.674,13,77
05/18/1979,1.654,1.656,1.654,1.654,7,80
05/21/1979,1.664,1.664,1.664,1.664,10,84
05/22/1979,1.674,1.674,1.674,1.674,8,86
05/23/1979,1.689,1.689,1.689,1.689,2,86
05/24/1979,1.709,1.709,1.709,1.709,2,88
05/25/1979,1.729,1.729,1.729,1.729,1,87
05/29/1979,1.749,1.749,1.749,1.749,0,87
05/30/1979,1.769,1.769,1.769,1.769,1,87
05/31/1979,1.789,1.789,1.789,1.789,0,87
06/01/1979,1.809,1.809,1.809,1.809,6,87
06/04/1979,1.829,1.829,1.829,1.829,26,87
06/05/1979,1.811,1.8345,1.809,1.809,24,86
06/06/1979,1.799,1.819,1.799,1.819,25,94
06/07/1979,1.829,1.829,1.829,1.829,25,100
06/08/1979,1.826,1.826,1.814,1.814,15,107
06/11/1979,1.804,1.804,1.804,1.804,7,101
06/12/1979,1.794,1.794,1.794,1.794,0,101
06/13/1979,1.779,1.779,1.779,1.779,0,101
06/14/1979,1.759,1.759,1.759,1.759,4,99
06/15/1979,1.739,1.739,1.739,1.739,8,99
06/18/1979,1.719,1.719,1.719,1.719,8,100
06/19/1979,1.699,1.699,1.699,1.699,16,95
06/20/1979,1.679,1.686,1.679,1.679,24,95
06/21/1979,1.699,1.699,1.686,1.686,25,102
06/22/1979,1.696,1.696,1.696,1.696,12,112
06/25/1979,1.706,1.706,1.706,1.706,12,110
06/26/1979,1.721,1.721,1.721,1.721,13,110
06/27/1979,1.731,1.731,1.701,1.701,13,120
06/28/1979,1.691,1.691,1.691,1.691,5,124
06/29/1979,1.681,1.691,1.681,1.681,37,122
07/02/1979,1.666,1.667,1.666,1.666,9,129
07/03/1979,1.646,1.646,1.566,1.566,7,131
07/05/1979,1.626,1.634,1.626,1.626,60,126
07/06/1979,1.606,1.606,1.606,1.606,37,163
07/09/1979,1.586,1.586,1.586,1.586,18,176
07/10/1979,1.566,1.566,1.566,1.566,10,178
07/11/1979,1.546,1.546,1.546,1.546,3,178
07/12/1979,1.526,1.526,1.526,1.526,2,180
07/13/1979,1.506,1.546,1.506,1.5285,100,179
07/16/1979,1.5385,1.5485,1.5385,1.5395,77,226
07/17/1979,1.546,1.5495,1.542,1.548,54,253
07/18/1979,1.556,1.556,1.5385,1.541,35,277
07/19/1979,1.5435,1.556,1.5435,1.556,19,292
07/20/1979,1.561,1.576,1.561,1.5675,46,292
07/23/1979,1.586,1.5875,1.586,1.5875,26,282
07/24/1979,1.6075,1.6075,1.6075,1.6075,7,285
07/25/1979,1.6275,1.6275,1.606,1.6135,156,285
07/26/1979,1.6035,1.6035,1.6035,1.6035,108,375
07/27/1979,1.5935,1.606,1.5935,1.5935,60,391
07/30/1979,1.586,1.586,1.5785,1.5785,39,389
07/31/1979,1.576,1.576,1.566,1.5675,83,384
08/01/1979,1.566,1.566,1.5575,1.5575,20,398
08/02/1979,1.5475,1.5475,1.5475,1.5475,27,399
08/03/1979,1.5325,1.536,1.5325,1.5325,34,399
08/06/1979,1.521,1.5525,1.521,1.542,66,409
08/07/1979,1.541,1.541,1.5335,1.534,40,445
08/08/1979,1.544,1.544,1.544,1.544,14,454
08/09/1979,1.554,1.554,1.554,1.554,3,454
08/10/1979,1.556,1.569,1.554,1.569,13,457
08/13/1979,1.576,1.589,1.576,1.589,15,450
08/14/1979,1.596,1.609,1.576,1.582,35,445
08/15/1979,1.592,1.592,1.592,1.592,8,447
08/16/1979,1.602,1.602,1.602,1.602,7,444
08/17/1979,1.617,1.617,1.602,1.606,58,443
08/20/1979,1.601,1.601,1.586,1.591,17,430
08/21/1979,1.586,1.611,1.586,1.611,21,431
08/22/1979,1.631,1.631,1.621,1.626,25,423
08/23/1979,1.611,1.626,1.6085,1.616,25,428
08/24/1979,1.625,1.6355,1.611,1.635,45,436
08/27/1979,1.6239,1.63,1.6239,1.6285,16,444
08/28/1979,1.616,1.616,1.6085,1.6085,35,449
08/29/1979,1.6085,1.621,1.6085,1.6185,16,435
08/30/1979,1.616,1.623,1.5985,1.5985,29,415
08/31/1979,1.591,1.606,1.591,1.606,16,428
09/04/1979,1.607,1.614,1.586,1.586,33,419
09/05/1979,1.576,1.596,1.566,1.596,29,422
09/06/1979,1.601,1.616,1.596,1.5985,57,412
09/07/1979,1.611,1.613,1.601,1.6035,41,400
09/10/1979,1.6035,1.6035,1.587,1.587,38,391
09/11/1979,1.606,1.607,1.606,1.607,19,400
09/12/1979,1.616,1.627,1.611,1.627,92,400
09/13/1979,1.631,1.631,1.597,1.5985,53,414
09/14/1979,1.596,1.6135,1.596,1.601,34,442
09/17/1979,1.606,1.621,1.606,1.621,49,457
09/18/1979,1.641,1.641,1.6285,1.631,47,455
09/19/1979,1.646,1.651,1.641,1.651,33,479
09/20/1979,1.671,1.671,1.661,1.671,107,484
09/21/1979,1.661,1.671,1.656,1.656,65,524
09/24/1979,1.666,1.671,1.651,1.651,40,493
09/25/1979,1.641,1.641,1.631,1.631,15,496
09/26/1979,1.616,1.631,1.611,1.63,58,493
09/27/1979,1.631,1.646,1.63,1.6335,83,514
09/28/1979,1.631,1.631,1.6135,1.617,40,519
10/01/1979,1.617,1.634,1.611,1.622,15,525
10/02/1979,1.616,1.616,1.6035,1.6035,28,528
10/03/1979,1.6035,1.611,1.591,1.606,45,544
10/04/1979,1.601,1.601,1.586,1.5861,55,550
10/05/1979,1.571,1.5885,1.571,1.5885,28,553
10/08/1979,1.589,1.589,1.586,1.5885,29,550
10/09/1979,1.5885,1.606,1.5885,1.601,88,546
10/10/1979,1.586,1.6195,1.586,1.6195,60,555
10/11/1979,1.6185,1.634,1.6185,1.6295,84,545
10/12/1979,1.636,1.6385,1.6095,1.6095,91,524
10/15/1979,1.62,1.626,1.62,1.6255,57,493
10/16/1979,1.636,1.6455,1.636,1.6455,37,458
10/17/1979,1.646,1.646,1.6285,1.644,38,478
10/18/1979,1.636,1.638,1.624,1.636,35,481
10/19/1979,1.6285,1.631,1.626,1.626,24,492
10/22/1979,1.6185,1.6185,1.606,1.606,54,499
10/23/1979,1.5985,1.61,1.5935,1.605,57,497
10/24/1979,1.6185,1.625,1.6155,1.6245,69,523
10/25/1979,1.626,1.6344,1.625,1.631,69,533
10/26/1979,1.6335,1.651,1.6335,1.651,118,522
10/29/1979,1.646,1.671,1.644,1.671,128,394
10/30/1979,1.671,1.671,1.651,1.666,118,435
10/31/1979,1.672,1.686,1.669,1.686,123,455
11/01/1979,1.6885,1.6935,1.676,1.676,118,478
11/02/1979,1.676,1.676,1.6585,1.6735,188,472
11/05/1979,1.676,1.701,1.676,1.696,90,510
11/06/1979,1.716,1.741,1.711,1.7345,230,405
11/07/1979,1.756,1.7635,1.741,1.7565,393,478
11/08/1979,1.736,1.736,1.695,1.696,339,546
11/09/1979,1.676,1.6785,1.646,1.6785,302,680
11/12/1979,1.656,1.686,1.646,1.686,125,486
11/13/1979,1.696,1.706,1.696,1.7035,100,459
11/14/1979,1.716,1.7335,1.706,1.7185,145,461
11/15/1979,1.686,1.686,1.6785,1.6785,59,499
11/16/1979,1.6985,1.6985,1.6735,1.679,209,461
11/19/1979,1.671,1.671,1.659,1.659,39,466
11/20/1979,1.646,1.678,1.639,1.655,86,451
11/21/1979,1.674,1.675,1.671,1.675,48,431
11/23/1979,1.676,1.6885,1.671,1.6785,59,442
11/26/1979,1.6785,1.6785,1.651,1.656,113,459
11/27/1979,1.661,1.6685,1.656,1.662,30,443
11/28/1979,1.666,1.678,1.666,1.6685,18,448
11/29/1979,1.671,1.6735,1.661,1.661,49,421
11/30/1979,1.661,1.681,1.661,1.676,80,415
12/03/1979,1.6835,1.7035,1.676,1.6845,87,443
12/04/1979,1.6735,1.676,1.671,1.676,31,467
12/05/1979,1.6685,1.6685,1.6585,1.659,115,470
12/06/1979,1.654,1.655,1.642,1.6435,94,465
12/07/1979,1.6435,1.6485,1.637,1.646,67,463
12/10/1979,1.6285,1.6385,1.625,1.631,85,496
12/11/1979,1.6285,1.6285,1.6135,1.6135,171,456
12/12/1979,1.6135,1.6215,1.5985,1.6085,232,752
12/13/1979,1.616,1.6275,1.616,1.621,142,719
12/14/1979,1.626,1.641,1.621,1.641,131,718
12/17/1979,1.6385,1.6385,1.626,1.629,106,729
12/18/1979,1.628,1.6435,1.628,1.6375,58,760
12/19/1979,1.6385,1.6435,1.6175,1.6175,89,760
12/20/1979,1.6135,1.6135,1.5875,1.5895,158,757
12/21/1979,1.5795,1.5835,1.5595,1.5785,105,720
12/26/1979,1.5735,1.5735,1.5485,1.5485,173,683
12/27/1979,1.5545,1.5885,1.5335,1.5395,160,725
12/28/1979,1.5385,1.5435,1.5185,1.5335,80,686
01/02/1980,1.5335,1.5335,1.4835,1.484,123,653
01/03/1980,1.481,1.491,1.4635,1.4905,151,658
01/04/1980,1.4995,1.516,1.491,1.5135,78,640
01/07/1980,1.506,1.506,1.4895,1.491,55,644
01/08/1980,1.4835,1.4835,1.449,1.449,192,653
01/09/1980,1.4335,1.4585,1.4335,1.455,64,648
01/10/1980,1.4635,1.4835,1.4535,1.461,227,605
01/11/1980,1.4536,1.4536,1.4335,1.4395,112,582
01/14/1980,1.421,1.421,1.421,1.421,119,545
01/15/1980,1.4031,1.4245,1.397,1.402,227,546
01/16/1980,1.3895,1.3895,1.367,1.371,215,605
01/17/1980,1.377,1.401,1.377,1.392,155,604
01/18/1980,1.3946,1.402,1.3895,1.3945,134,607
01/21/1980,1.3996,1.3996,1.387,1.3915,56,583
01/22/1980,1.4115,1.4115,1.4095,1.4115,82,613
01/23/1980,1.437,1.4415,1.408,1.422,229,647
01/24/1980,1.421,1.4345,1.421,1.4235,168,704
01/25/1980,1.422,1.4295,1.417,1.417,107,710
01/28/1980,1.427,1.429,1.422,1.4225,89,726
01/29/1980,1.4295,1.4425,1.4295,1.4425,284,714
01/30/1980,1.4695,1.4695,1.452,1.454,308,727
01/31/1980,1.471,1.471,1.457,1.4595,177,864
02/01/1980,1.459,1.4605,1.453,1.4548,88,858
02/04/1980,1.4595,1.461,1.4345,1.448,286,859
02/05/1980,1.442,1.449,1.4371,1.444,139,891
02/06/1980,1.44,1.44,1.4215,1.4215,139,861
02/07/1980,1.421,1.422,1.4145,1.422,139,799
02/08/1980,1.4175,1.4175,1.401,1.4045,115,732
02/11/1980,1.412,1.414,1.407,1.4075,82,711
02/12/1980,1.4045,1.406,1.392,1.394,66,288
02/13/1980,1.3825,1.3945,1.3825,1.3895,28,284
02/14/1980,1.3895,1.3895,1.382,1.382,25,289
02/15/1980,1.3795,1.387,1.3795,1.3855,41,293
02/19/1980,1.3795,1.3795,1.3721,1.3745,75,305
02/20/1980,1.3675,1.3724,1.365,1.3724,84,317
02/21/1980,1.381,1.391,1.377,1.391,76,326
02/22/1980,1.392,1.392,1.3745,1.381,30,333
02/25/1980,1.387,1.401,1.3835,1.387,75,335
02/26/1980,1.3895,1.3895,1.3805,1.382,33,344
02/27/1980,1.382,1.402,1.382,1.3873,100,350
02/28/1980,1.392,1.392,1.377,1.382,59,334
02/29/1980,1.382,1.382,1.3695,1.3795,97,347
03/03/1980,1.372,1.372,1.368,1.3697,53,322
03/04/1980,1.372,1.3755,1.372,1.374,10,320
03/05/1980,1.372,1.375,1.3682,1.375,29,320
03/06/1980,1.3745,1.387,1.372,1.374,39,323
03/07/1980,1.3685,1.3685,1.357,1.367,110,320
03/10/1980,1.3645,1.3645,1.362,1.3625,49,335
03/11/1980,1.363,1.364,1.3495,1.352,104,305
03/12/1980,1.353,1.362,1.352,1.3595,122,424
03/13/1980,1.3585,1.368,1.3585,1.3655,88,427
03/14/1980,1.368,1.378,1.368,1.371,65,407
03/17/1980,1.383,1.391,1.378,1.3855,158,400
03/18/1980,1.3855,1.3855,1.371,1.378,82,318
03/19/1980,1.368,1.373,1.368,1.371,63,302
03/20/1980,1.371,1.3755,1.371,1.3755,44,291
03/21/1980,1.3765,1.3785,1.373,1.373,41,332
03/24/1980,1.373,1.373,1.373,1.373,30,302
03/25/1980,1.373,1.373,1.3725,1.3725,3,302
03/26/1980,1.373,1.3805,1.372,1.378,47,303
03/27/1980,1.383,1.383,1.3805,1.3805,68,320
03/28/1980,1.383,1.383,1.3755,1.3768,52,320
03/31/1980,1.378,1.383,1.3755,1.381,37,345
04/01/1980,1.3855,1.3865,1.3815,1.3855,16,356
04/02/1980,1.388,1.394,1.388,1.394,26,356
04/03/1980,1.3955,1.4105,1.3935,1.408,159,364
04/07/1980,1.413,1.413,1.398,1.4,100,454
04/08/1980,1.403,1.408,1.4,1.404,51,485
04/09/1980,1.4065,1.4065,1.398,1.399,56,447
04/10/1980,1.398,1.4055,1.3955,1.403,71,417
04/11/1980,1.4055,1.4055,1.403,1.403,75,403
04/14/1980,1.3945,1.3945,1.3905,1.3935,69,229
04/15/1980,1.3905,1.391,1.3855,1.389,41,270
04/16/1980,1.3905,1.3931,1.3905,1.3927,31,254
04/17/1980,1.398,1.398,1.393,1.3955,21,250
04/18/1980,1.3955,1.3955,1.3955,1.3955,30,260
04/21/1980,1.3925,1.3955,1.3925,1.3955,39,256
04/22/1980,1.393,1.3955,1.3925,1.3955,34,282
04/23/1980,1.3965,1.3965,1.3935,1.3935,21,281
04/24/1980,1.3905,1.3925,1.3831,1.3855,67,287
04/25/1980,1.3905,1.3985,1.3905,1.3985,36,290
04/28/1980,1.3945,1.3945,1.3885,1.3885,31,276
04/29/1980,1.3885,1.3906,1.387,1.387,10,269
04/30/1980,1.3895,1.393,1.3885,1.391,53,266
05/01/1980,1.388,1.3905,1.388,1.3905,19,253
05/02/1980,1.3906,1.392,1.39,1.3905,21,252
05/05/1980,1.392,1.393,1.392,1.393,24,231
05/06/1980,1.3925,1.4005,1.3925,1.3985,28,230
05/07/1980,1.3955,1.3975,1.3955,1.3965,6,230
05/08/1980,1.3965,1.3965,1.3955,1.3955,7,234
05/09/1980,1.396,1.396,1.393,1.3935,9,228
05/12/1980,1.392,1.393,1.389,1.3925,52,510
05/13/1980,1.391,1.3915,1.386,1.3872,54,485
05/14/1980,1.387,1.397,1.3865,1.397,38,488
05/15/1980,1.394,1.394,1.39,1.392,7,492
05/16/1980,1.3895,1.393,1.389,1.39,10,486
05/19/1980,1.3895,1.396,1.3895,1.3945,22,487
05/20/1980,1.3955,1.399,1.3945,1.3965,24,486
05/21/1980,1.4015,1.416,1.397,1.398,167,483
05/22/1980,1.4,1.403,1.398,1.3985,51,519
05/23/1980,1.401,1.401,1.392,1.3925,58,541
05/27/1980,1.392,1.392,1.388,1.3905,78,554
05/28/1980,1.389,1.393,1.389,1.393,17,562
05/29/1980,1.3909,1.391,1.3865,1.391,25,537
05/30/1980,1.387,1.389,1.387,1.3875,23,533
06/02/1980,1.3855,1.3855,1.381,1.3815,152,524
06/03/1980,1.38,1.3815,1.379,1.3795,94,586
06/04/1980,1.379,1.3795,1.3765,1.3785,70,542
06/05/1980,1.3765,1.3765,1.364,1.3715,76,466
06/06/1980,1.3695,1.3715,1.3665,1.3715,37,440
06/09/1980,1.37,1.371,1.369,1.371,35,420
06/10/1980,1.37,1.371,1.367,1.3675,34,409
06/11/1980,1.3675,1.3705,1.3675,1.37,56,396
06/12/1980,1.368,1.368,1.3655,1.3665,33,259
06/13/1980,1.362,1.364,1.361,1.364,23,282
06/16/1980,1.3586,1.36,1.358,1.359,12,284
06/17/1980,1.3565,1.3565,1.3505,1.3515,37,286
06/18/1980,1.351,1.354,1.351,1.353,51,280
06/19/1980,1.352,1.353,1.3495,1.353,36,288
06/20/1980,1.353,1.353,1.3505,1.353,12,282
06/23/1980,1.3505,1.3505,1.348,1.349,8,282
06/24/1980,1.3505,1.356,1.3505,1.354,19,277
06/25/1980,1.353,1.353,1.353,1.353,2,276
06/26/1980,1.3495,1.352,1.349,1.352,37,277
06/27/1980,1.348,1.348,1.347,1.348,21,291
06/30/1980,1.346,1.3479,1.346,1.3464,19,306
07/01/1980,1.3465,1.347,1.3455,1.3455,35,313
07/02/1980,1.3455,1.348,1.3455,1.3475,12,325
07/03/1980,1.3465,1.348,1.3455,1.348,17,308
07/07/1980,1.351,1.353,1.351,1.352,13,307
07/08/1980,1.3515,1.353,1.351,1.3523,50,304
07/09/1980,1.353,1.353,1.353,1.353,26,296
07/10/1980,1.352,1.353,1.352,1.353,2,297
07/11/1980,1.3525,1.3575,1.3525,1.3575,7,298
07/14/1980,1.3565,1.3565,1.354,1.3555,62,625
07/15/1980,1.3555,1.3595,1.3555,1.3575,14,635
07/16/1980,1.3575,1.3575,1.3515,1.3535,42,623
07/17/1980,1.349,1.3495,1.3465,1.349,31,623
07/18/1980,1.3465,1.35,1.3455,1.3492,74,617
07/21/1980,1.35,1.3515,1.347,1.3515,29,635
07/22/1980,1.349,1.3495,1.348,1.348,42,602
07/23/1980,1.347,1.3485,1.346,1.348,61,606
07/24/1980,1.3455,1.348,1.3442,1.3465,66,590
07/25/1980,1.346,1.346,1.344,1.346,42,567
07/28/1980,1.3445,1.3465,1.3445,1.3465,64,542
07/29/1980,1.344,1.344,1.343,1.343,15,530
07/30/1980,1.3425,1.343,1.3405,1.341,109,487
07/31/1980,1.339,1.339,1.334,1.3377,43,495
08/01/1980,1.3365,1.339,1.3365,1.339,17,489
08/04/1980,1.3385,1.3385,1.3365,1.338,60,496
08/05/1980,1.334,1.3355,1.334,1.3341,46,497
08/06/1980,1.332,1.332,1.3265,1.33,79,501
08/07/1980,1.32,1.324,1.317,1.319,87,507
08/08/1980,1.3165,1.319,1.314,1.314,148,520
08/11/1980,1.3139,1.3139,1.306,1.31,85,572
08/12/1980,1.305,1.308,1.3045,1.307,85,420
08/13/1980,1.306,1.3065,1.3055,1.3055,44,435
08/14/1980,1.312,1.314,1.312,1.312,44,437
08/15/1980,1.314,1.317,1.312,1.316,63,460
08/18/1980,1.311,1.319,1.309,1.319,41,429
08/19/1980,1.3145,1.3145,1.309,1.3095,65,431
08/20/1980,1.308,1.3095,1.308,1.309,23,412
08/21/1980,1.306,1.306,1.305,1.305,47,365
08/22/1980,1.305,1.305,1.305,1.305,25,364
08/25/1980,1.3055,1.3055,1.3045,1.3055,32,384
08/26/1980,1.304,1.3055,1.3035,1.3055,40,379
08/27/1980,1.3055,1.311,1.3055,1.3085,35,412
08/28/1980,1.308,1.308,1.3065,1.307,31,416
08/29/1980,1.308,1.312,1.308,1.312,56,406
09/02/1980,1.313,1.313,1.3115,1.312,21,419
09/03/1980,1.3205,1.322,1.32,1.321,29,431
09/04/1980,1.322,1.3245,1.322,1.3245,69,448
09/05/1980,1.3195,1.3195,1.3185,1.3185,41,413
09/08/1980,1.3245,1.3245,1.319,1.319,32,440
09/09/1980,1.3211,1.3245,1.3211,1.323,24,449
09/10/1980,1.3235,1.3255,1.3235,1.3245,44,450
09/11/1980,1.322,1.322,1.322,1.322,24,441
09/12/1980,1.3195,1.322,1.319,1.322,115,941
09/15/1980,1.3165,1.318,1.3155,1.3165,71,946
09/16/1980,1.315,1.317,1.314,1.317,35,924
09/17/1980,1.3125,1.3125,1.3095,1.3105,101,905
09/18/1980,1.31,1.31,1.302,1.3045,168,911
09/19/1980,1.3095,1.312,1.3085,1.3086,171,843
09/22/1980,1.3195,1.322,1.318,1.321,174,824
09/23/1980,1.351,1.351,1.3445,1.3495,221,905
09/24/1980,1.3695,1.3695,1.3645,1.3695,302,868
09/25/1980,1.377,1.377,1.347,1.3605,518,848
09/26/1980,1.3435,1.347,1.3405,1.3405,218,841
09/29/1980,1.3405,1.3405,1.337,1.338,183,817
09/30/1980,1.342,1.3495,1.342,1.345,82,885
10/01/1980,1.3495,1.352,1.347,1.347,150,877
10/02/1980,1.341,1.3445,1.341,1.344,14,886
10/03/1980,1.3395,1.3395,1.336,1.338,116,888
10/06/1980,1.337,1.3395,1.337,1.339,98,884
10/07/1980,1.3395,1.3395,1.337,1.3395,166,984
10/08/1980,1.3395,1.3395,1.336,1.337,200,1032
10/09/1980,1.3395,1.344,1.339,1.342,160,1119
10/10/1980,1.3425,1.347,1.3425,1.347,179,1133
10/13/1980,1.352,1.352,1.3475,1.3495,349,3416
10/14/1980,1.348,1.351,1.346,1.3495,284,3460
10/15/1980,1.3515,1.3565,1.3515,1.3542,423,3499
10/16/1980,1.355,1.3675,1.355,1.3625,936,3649
10/17/1980,1.3695,1.372,1.361,1.3635,452,3586
10/20/1980,1.3695,1.382,1.3646,1.371,928,3772
10/21/1980,1.376,1.3825,1.375,1.381,897,3716
10/22/1980,1.381,1.381,1.3631,1.367,1165,3544
10/23/1980,1.36,1.371,1.3575,1.371,1081,3380
10/24/1980,1.3695,1.3785,1.3676,1.3755,751,3502
10/27/1980,1.3754,1.3795,1.3735,1.3743,481,3584
10/28/1980,1.3756,1.3805,1.3756,1.3792,1188,3722
10/29/1980,1.3835,1.3894,1.382,1.383,976,3914
10/30/1980,1.3865,1.391,1.3835,1.3865,692,3862
10/31/1980,1.3895,1.3895,1.3825,1.3881,564,3991
11/03/1980,1.387,1.3925,1.385,1.3925,743,3909
11/05/1980,1.3975,1.3995,1.3945,1.3975,806,3659
11/06/1980,1.3985,1.4014,1.392,1.3938,1275,3381
11/07/1980,1.3895,1.3965,1.3795,1.3945,819,2803
11/10/1980,1.3945,1.397,1.392,1.3965,447,2788
11/11/1980,1.3975,1.4045,1.3965,1.4015,738,2834
11/12/1980,1.413,1.418,1.41,1.415,1083,3983
11/13/1980,1.419,1.4225,1.4155,1.4212,774,3983
11/14/1980,1.423,1.433,1.423,1.433,993,3964
11/17/1980,1.453,1.453,1.4505,1.453,252,3893
11/18/1980,1.483,1.483,1.463,1.4756,1698,3905
11/19/1980,1.4556,1.4625,1.4556,1.4556,1161,3834
11/20/1980,1.4505,1.462,1.443,1.4517,1558,3918
11/21/1980,1.444,1.447,1.4357,1.4365,1902,4137
11/24/1980,1.4315,1.4315,1.4166,1.4172,1802,4529
11/25/1980,1.413,1.433,1.413,1.4264,1358,4726
11/26/1980,1.4464,1.4464,1.436,1.446,1465,4720
11/28/1980,1.447,1.4529,1.443,1.4492,578,4823
12/01/1980,1.458,1.464,1.456,1.4616,1626,4779
12/02/1980,1.462,1.462,1.446,1.4484,1670,4542
12/03/1980,1.4405,1.442,1.4315,1.4338,2009,4348
12/04/1980,1.4305,1.441,1.4305,1.4405,991,3844
12/05/1980,1.438,1.438,1.426,1.431,1272,4042
12/08/1980,1.422,1.423,1.413,1.4146,1354,3679
12/09/1980,1.408,1.408,1.3995,1.4018,1127,3669
12/10/1980,1.408,1.4105,1.398,1.4069,708,3636
12/11/1980,1.4005,1.4005,1.3895,1.3925,819,3502
12/12/1980,1.3931,1.4071,1.3921,1.4012,1336,3480
12/15/1980,1.4181,1.4181,1.4066,1.4091,769,3468
12/16/1980,1.4131,1.4166,1.4031,1.4111,659,3579
12/17/1980,1.4141,1.4211,1.4131,1.421,559,3779
12/18/1980,1.4256,1.4346,1.4256,1.4321,1041,3714
12/19/1980,1.4371,1.4421,1.4341,1.4396,593,3666
12/22/1980,1.4451,1.4481,1.4396,1.4421,908,3500
12/23/1980,1.4441,1.4451,1.4306,1.4341,646,3526
12/24/1980,1.4341,1.4426,1.4331,1.4426,251,3547
12/29/1980,1.4491,1.4576,1.4481,1.4541,802,3575
12/30/1980,1.4631,1.4641,1.4581,1.4601,770,3581
12/31/1980,1.4631,1.4661,1.4581,1.4646,361,3610
01/05/1981,1.4831,1.4946,1.4831,1.4919,1499,3139
01/06/1981,1.4951,1.4956,1.4856,1.4936,986,2911
01/07/1981,1.5011,1.504,1.4956,1.4991,1012,2882
01/08/1981,1.5091,1.5121,1.4831,1.5039,1541,3082
01/09/1981,1.5041,1.5056,1.4931,1.5001,1230,2712
01/12/1981,1.4866,1.4916,1.4851,1.4916,1248,4499
01/13/1981,1.4991,1.4991,1.4871,1.4911,1585,4886
01/14/1981,1.4791,1.4866,1.4721,1.4726,1930,5053
01/15/1981,1.4641,1.4691,1.4576,1.4611,1800,4859
01/16/1981,1.4656,1.4736,1.4621,1.4698,1071,4759
01/19/1981,1.4691,1.4761,1.4666,1.4671,707,4605
01/20/1981,1.4661,1.4666,1.4586,1.4641,1415,4660
01/21/1981,1.4641,1.4676,1.4616,1.4631,620,4554
01/22/1981,1.4656,1.4661,1.4541,1.4586,1696,4643
01/23/1981,1.4681,1.4686,1.4491,1.4596,976,4642
01/26/1981,1.4541,1.4541,1.4406,1.4421,1374,4293
01/27/1981,1.4451,1.4621,1.4451,1.4621,2231,4589
01/28/1981,1.4741,1.4861,1.4677,1.4681,3359,4669
01/29/1981,1.4681,1.4691,1.4591,1.4671,1861,4936
01/30/1981,1.4741,1.4771,1.4661,1.4696,1861,5043
02/02/1981,1.4716,1.4716,1.4636,1.4716,907,4829
02/03/1981,1.4741,1.4761,1.4716,1.4761,762,4653
02/04/1981,1.4811,1.4836,1.4766,1.4791,1081,4872
02/05/1981,1.4801,1.4801,1.4726,1.4761,699,4601
02/06/1981,1.4761,1.4761,1.4691,1.4726,599,4532
02/09/1981,1.4686,1.4686,1.4456,1.4466,3677,5195
02/10/1981,1.4471,1.4536,1.4466,1.4521,1385,4385
02/11/1981,1.4491,1.4531,1.4391,1.4446,1859,4118
02/12/1981,1.4316,1.4451,1.4301,1.4406,1901,2418
02/13/1981,1.4386,1.4516,1.4376,1.4471,836,2510
02/17/1981,1.4436,1.4455,1.4386,1.4416,1038,2682
02/18/1981,1.4286,1.4326,1.4226,1.4271,1261,3051
02/19/1981,1.4286,1.4426,1.4281,1.4424,1118,3019
02/20/1981,1.4426,1.4466,1.4351,1.4401,775,3042
02/23/1981,1.4361,1.4361,1.4261,1.4306,380,3078
02/24/1981,1.4306,1.4316,1.4271,1.4301,560,3126
02/25/1981,1.4311,1.4386,1.4296,1.4316,712,3114
02/26/1981,1.4316,1.4316,1.4211,1.4291,1275,3297
02/27/1981,1.4286,1.4296,1.4261,1.4266,689,3540
03/02/1981,1.4211,1.4216,1.4131,1.4161,1401,3793
03/03/1981,1.4176,1.4236,1.4161,1.4231,667,3720
03/04/1981,1.4257,1.4271,1.4196,1.4241,369,3603
03/05/1981,1.4206,1.4216,1.4186,1.4191,489,3537
03/06/1981,1.4171,1.421,1.4166,1.4171,290,3452
03/09/1981,1.4146,1.4186,1.4146,1.4166,558,3511
03/10/1981,1.4136,1.4166,1.4116,1.4121,224,3483
03/11/1981,1.4116,1.4166,1.4106,1.4161,633,3218
03/12/1981,1.4106,1.4106,1.4076,1.4096,428,2469
03/13/1981,1.4086,1.4091,1.4011,1.4031,359,2278
03/16/1981,1.4066,1.4066,1.3991,1.4031,501,2450
03/17/1981,1.4116,1.4171,1.4091,1.4161,727,2594
03/18/1981,1.4211,1.4216,1.4161,1.4216,779,2508
03/19/1981,1.4191,1.4191,1.4101,1.4103,531,2570
03/20/1981,1.4071,1.4081,1.4026,1.4028,432,2380
03/23/1981,1.3981,1.3991,1.3966,1.3985,544,2315
03/24/1981,1.3931,1.3961,1.3911,1.3926,547,2284
03/25/1981,1.3891,1.4001,1.3881,1.397,743,2437
03/26/1981,1.3961,1.3981,1.3896,1.3971,242,2324
03/27/1981,1.3961,1.4011,1.3951,1.3976,275,2338
03/30/1981,1.3951,1.3971,1.3941,1.3971,131,2345
03/31/1981,1.3951,1.3951,1.3911,1.3916,183,2365
04/01/1981,1.3886,1.3956,1.3866,1.3926,650,2530
04/02/1981,1.3941,1.3946,1.3921,1.3941,167,2490
04/03/1981,1.3981,1.4011,1.3956,1.4011,715,2507
04/06/1981,1.4052,1.4241,1.4043,1.4141,1042,2554
04/07/1981,1.4171,1.4191,1.4091,1.4151,563,2537
04/08/1981,1.4141,1.4196,1.4111,1.4186,325,2538
04/09/1981,1.4191,1.4191,1.4126,1.4141,355,2422
04/10/1981,1.4101,1.4101,1.4066,1.4076,218,2394
04/13/1981,1.3978,1.4038,1.3978,1.4023,657,3104
04/14/1981,1.3998,1.4048,1.3993,1.4046,484,3164
04/15/1981,1.4053,1.4078,1.4048,1.4068,470,3128
04/16/1981,1.4078,1.4078,1.4038,1.4063,346,3017
04/20/1981,1.3968,1.3988,1.3928,1.3935,954,3218
04/21/1981,1.3898,1.3918,1.3868,1.3882,811,3503
04/22/1981,1.3898,1.3903,1.3878,1.3879,933,3707
04/23/1981,1.3838,1.3853,1.3818,1.3828,1167,3721
04/24/1981,1.3808,1.3818,1.3758,1.3777,1491,3367
04/27/1981,1.3748,1.3761,1.3728,1.375,461,3316
04/28/1981,1.3693,1.3718,1.3678,1.3679,618,2978
04/29/1981,1.3618,1.3648,1.3608,1.3623,776,3049
04/30/1981,1.3668,1.3758,1.3633,1.3736,973,2994
05/01/1981,1.3733,1.3733,1.3518,1.3567,869,2982
05/04/1981,1.3543,1.3604,1.3523,1.3538,946,3058
05/05/1981,1.3513,1.3538,1.3508,1.3523,293,2940
05/06/1981,1.3568,1.3593,1.3548,1.355,452,2934
05/07/1981,1.3638,1.3728,1.3628,1.3722,832,2754
05/08/1981,1.3768,1.3783,1.3668,1.3673,390,2806
05/11/1981,1.3673,1.3683,1.3658,1.3682,163,2735
05/12/1981,1.3683,1.3788,1.3673,1.375,1059,5067
05/13/1981,1.3764,1.3801,1.3704,1.3724,1407,5078
05/14/1981,1.3674,1.3689,1.3604,1.3661,1153,4936
05/15/1981,1.3629,1.3679,1.3621,1.3657,572,4937
05/18/1981,1.3647,1.3704,1.3629,1.3697,819,5019
05/19/1981,1.3729,1.3789,1.3719,1.376,1354,5134
05/20/1981,1.3724,1.3724,1.3674,1.3676,1025,4963
05/21/1981,1.3644,1.3679,1.3634,1.3642,788,4987
05/22/1981,1.3639,1.3684,1.3624,1.3668,494,4891
05/26/1981,1.3634,1.3694,1.3609,1.3684,882,4841
05/27/1981,1.3554,1.3579,1.3544,1.3555,1072,4726
05/28/1981,1.3564,1.3634,1.3555,1.3583,1249,5016
05/29/1981,1.3544,1.3579,1.3534,1.3571,915,5086
06/01/1981,1.3564,1.3609,1.3544,1.3599,718,4882
06/02/1981,1.3579,1.3649,1.3564,1.3605,812,4910
06/03/1981,1.3599,1.3614,1.3574,1.3576,382,4923
06/04/1981,1.3529,1.3553,1.3509,1.3549,1109,4460
06/05/1981,1.3529,1.3539,1.3384,1.341,1306,4481
06/08/1981,1.3504,1.3504,1.3349,1.3394,947,4280
06/09/1981,1.3404,1.3479,1.3384,1.3456,924,3769
06/10/1981,1.3444,1.3484,1.3414,1.3479,653,3649
06/11/1981,1.3449,1.3539,1.3444,1.3514,697,3589
06/12/1981,1.3562,1.3597,1.3507,1.3509,1063,3810
06/15/1981,1.3489,1.3527,1.3489,1.3521,505,3838
06/16/1981,1.3497,1.3512,1.3477,1.3512,557,3759
06/17/1981,1.3487,1.3487,1.3457,1.3469,583,3803
06/18/1981,1.3447,1.3506,1.3432,1.3497,567,3852
06/19/1981,1.3497,1.3517,1.3487,1.351,503,3794
06/22/1981,1.3507,1.3557,1.3497,1.3549,861,3758
06/23/1981,1.3567,1.3567,1.3522,1.3527,559,3803
06/24/1981,1.3502,1.3522,1.3497,1.3515,507,3700
06/25/1981,1.3545,1.3547,1.3522,1.3532,435,3504
06/26/1981,1.3517,1.3582,1.3508,1.3567,644,3503
06/29/1981,1.3582,1.3592,1.3552,1.3584,573,3435
06/30/1981,1.3577,1.3577,1.3542,1.3562,542,3382
07/01/1981,1.3537,1.3547,1.3512,1.3535,180,3292
07/02/1981,1.3527,1.3567,1.3517,1.3567,361,3246
07/06/1981,1.3567,1.3607,1.3567,1.3592,255,3348
07/07/1981,1.3617,1.3642,1.3588,1.3598,537,3460
07/08/1981,1.3587,1.3602,1.3577,1.36,308,3311
07/09/1981,1.3602,1.3622,1.3597,1.3602,359,3064
07/10/1981,1.3652,1.3707,1.3637,1.3707,709,2958
07/13/1981,1.374,1.377,1.371,1.3765,1124,5687
07/14/1981,1.377,1.3775,1.373,1.3735,1026,5880
07/15/1981,1.371,1.3815,1.369,1.3772,1607,5736
07/16/1981,1.378,1.384,1.375,1.378,1554,5200
07/17/1981,1.379,1.3835,1.379,1.3835,695,5316
07/20/1981,1.389,1.4015,1.389,1.3994,3673,4939
07/21/1981,1.388,1.393,1.385,1.3908,2170,4720
07/22/1981,1.3855,1.3875,1.381,1.3816,1942,4785
07/23/1981,1.386,1.387,1.378,1.3788,2084,4094
07/24/1981,1.379,1.38,1.3765,1.379,1016,3910
07/27/1981,1.3775,1.3775,1.37,1.3711,1556,3723
07/28/1981,1.3689,1.3755,1.3665,1.3727,1259,3644
07/29/1981,1.3741,1.378,1.3725,1.3751,658,3729
07/30/1981,1.3755,1.3795,1.374,1.3775,1192,4000
07/31/1981,1.381,1.3815,1.3775,1.3788,484,4123
08/03/1981,1.378,1.378,1.372,1.3727,888,3752
08/04/1981,1.37,1.3759,1.3695,1.375,920,3610
08/05/1981,1.3765,1.381,1.3765,1.3788,1539,3968
08/06/1981,1.381,1.381,1.3771,1.3794,567,3626
08/07/1981,1.376,1.378,1.376,1.3765,329,3450
08/10/1981,1.374,1.374,1.3715,1.372,1400,3112
08/11/1981,1.372,1.377,1.3695,1.3769,634,3248
08/12/1981,1.3777,1.3787,1.3727,1.373,303,3462
08/13/1981,1.3702,1.3742,1.3692,1.3742,430,3610
08/14/1981,1.3782,1.3827,1.3772,1.3827,864,3722
08/17/1981,1.3862,1.3872,1.3842,1.3867,482,3632
08/18/1981,1.3842,1.3847,1.3792,1.3802,530,3416
08/19/1981,1.3792,1.3837,1.3777,1.3815,649,3494
08/20/1981,1.3842,1.3867,1.3787,1.3792,725,3588
08/21/1981,1.3762,1.3777,1.3702,1.3722,1495,4042
08/24/1981,1.3692,1.3693,1.3652,1.3665,1184,3668
08/25/1981,1.3622,1.3632,1.3592,1.3617,1721,3876
08/26/1981,1.3682,1.3682,1.3577,1.3587,785,3752
08/27/1981,1.3552,1.3572,1.3542,1.3565,741,3715
08/28/1981,1.3592,1.3622,1.3582,1.3583,444,3662
08/31/1981,1.3552,1.3582,1.3512,1.3532,813,3708
09/01/1981,1.3552,1.3552,1.3517,1.3537,443,3583
09/02/1981,1.3542,1.3587,1.3527,1.3567,477,3686
09/03/1981,1.3582,1.3587,1.3537,1.3587,694,3471
09/04/1981,1.3617,1.3617,1.3572,1.3574,609,3307
09/08/1981,1.3527,1.3537,1.3512,1.3517,525,3266
09/09/1981,1.3497,1.3501,1.3462,1.3463,578,3102
09/10/1981,1.3482,1.3497,1.3468,1.3477,192,3280
09/11/1981,1.3482,1.3482,1.3462,1.3474,210,3123
09/14/1981,1.3486,1.3517,1.3486,1.3502,359,4247
09/15/1981,1.3537,1.3582,1.3537,1.358,503,4381
09/16/1981,1.3567,1.3567,1.3532,1.3548,533,4509
09/17/1981,1.3522,1.3537,1.3512,1.3534,202,4603
09/18/1981,1.3537,1.3542,1.3507,1.352,323,4589
09/21/1981,1.3547,1.3547,1.3497,1.3497,643,4905
09/22/1981,1.3507,1.3522,1.3492,1.3494,800,5236
09/23/1981,1.3512,1.3597,1.3502,1.3591,553,5109
09/24/1981,1.3632,1.3662,1.3587,1.3661,861,5252
09/25/1981,1.3627,1.3627,1.3577,1.3593,524,5304
09/28/1981,1.3537,1.3607,1.3537,1.3602,442,5373
09/29/1981,1.3627,1.3642,1.3617,1.364,445,5518
09/30/1981,1.3647,1.3662,1.3617,1.3632,404,5675
10/01/1981,1.3662,1.3677,1.3652,1.367,365,5477
10/02/1981,1.3685,1.3687,1.3657,1.3676,249,5449
10/05/1981,1.3697,1.3722,1.3687,1.3712,695,5524
10/06/1981,1.3712,1.3767,1.3707,1.3745,1533,4830
10/07/1981,1.3727,1.3747,1.3722,1.3742,184,4888
10/08/1981,1.3772,1.3802,1.3772,1.3799,301,4722
10/09/1981,1.3812,1.3837,1.3812,1.3825,580,4506
10/12/1981,1.3805,1.3805,1.3765,1.3777,1536,11213
10/13/1981,1.376,1.3785,1.3745,1.3783,2073,11425
10/14/1981,1.38,1.382,1.3795,1.3816,1454,11153
10/15/1981,1.383,1.3885,1.383,1.3883,2374,11271
10/16/1981,1.39,1.3915,1.3835,1.3846,2618,11027
10/19/1981,1.386,1.387,1.385,1.3866,1323,10970
10/20/1981,1.389,1.389,1.3855,1.387,1615,11161
10/21/1981,1.3905,1.3915,1.3885,1.3888,1546,11194
10/22/1981,1.3855,1.3855,1.3735,1.3747,5293,11374
10/23/1981,1.3747,1.3795,1.3735,1.378,1801,11487
10/26/1981,1.3825,1.387,1.381,1.3851,3524,11481
10/27/1981,1.391,1.3915,1.387,1.388,3198,10785
10/28/1981,1.3835,1.388,1.3825,1.3873,2524,10510
10/29/1981,1.3845,1.39,1.384,1.3883,1983,10457
10/30/1981,1.3935,1.397,1.392,1.3938,3414,9570
11/02/1981,1.3935,1.394,1.3885,1.3939,1644,9263
11/03/1981,1.3945,1.396,1.3935,1.3959,1056,9252
11/04/1981,1.3969,1.3975,1.3955,1.3961,1111,9020
11/05/1981,1.3985,1.3985,1.3905,1.3924,2718,8526
11/06/1981,1.39,1.396,1.3895,1.3957,1244,8232
11/09/1981,1.3957,1.3975,1.393,1.3975,450,8154
11/10/1981,1.3975,1.4005,1.3955,1.4003,1157,8070
11/11/1981,1.4014,1.402,1.398,1.4005,1015,7675
11/12/1981,1.3973,1.4003,1.3969,1.3992,1091,9724
11/13/1981,1.3978,1.4003,1.3978,1.3986,817,9772
11/16/1981,1.3963,1.3973,1.3943,1.3959,1056,9891
11/17/1981,1.3933,1.3968,1.3933,1.3962,1368,10081
11/18/1981,1.3953,1.3978,1.3933,1.3935,1606,10528
11/19/1981,1.3958,1.3978,1.3953,1.3974,1499,10479
11/20/1981,1.3993,1.4002,1.3983,1.3994,1030,10514
11/23/1981,1.4008,1.4013,1.3978,1.3985,987,10521
11/24/1981,1.3986,1.3991,1.3978,1.3988,656,10727
11/25/1981,1.3988,1.4002,1.3973,1.3979,816,11064
11/27/1981,1.3973,1.3983,1.3938,1.3955,949,11099
11/30/1981,1.3938,1.395,1.3903,1.3921,2448,10979
12/01/1981,1.3903,1.3903,1.3853,1.3864,1687,11238
12/02/1981,1.3843,1.3918,1.3838,1.3877,1727,11214
12/03/1981,1.3877,1.3903,1.3873,1.3888,889,11093
12/04/1981,1.3843,1.3863,1.3838,1.3848,1130,11375
12/07/1981,1.3873,1.3873,1.3845,1.3851,1137,11152
12/08/1981,1.3833,1.3833,1.3788,1.3794,2195,9893
12/09/1981,1.3763,1.3768,1.3733,1.3735,1180,9641
12/10/1981,1.3643,1.3643,1.3533,1.3553,2577,9313
12/11/1981,1.3583,1.3613,1.3558,1.3576,1253,9566
12/14/1981,1.3616,1.3701,1.3616,1.3664,3464,15086
12/15/1981,1.3706,1.3716,1.3656,1.3685,1799,14859
12/16/1981,1.3671,1.3672,1.3606,1.3621,1939,14844
12/17/1981,1.3661,1.3665,1.3617,1.364,1455,14526
12/18/1981,1.3665,1.3716,1.3665,1.3711,1732,14347
12/21/1981,1.3746,1.3756,1.3716,1.3732,1969,14596
12/22/1981,1.3701,1.3711,1.3616,1.364,2553,14208
12/23/1981,1.3626,1.3676,1.3592,1.365,2414,14221
12/28/1981,1.3586,1.3616,1.3536,1.3547,2923,13452
12/29/1981,1.3506,1.3506,1.3461,1.3465,2996,13696
12/30/1981,1.3476,1.3496,1.3446,1.3458,1726,13910
12/31/1981,1.3446,1.3461,1.3386,1.3396,2348,14026
01/04/1982,1.3366,1.3366,1.3226,1.324,3655,12787
01/05/1982,1.3261,1.3316,1.3211,1.3239,3272,12848
01/06/1982,1.3276,1.3301,1.3231,1.3295,1899,13069
01/07/1982,1.3336,1.3366,1.3276,1.3299,2202,12440
01/08/1982,1.3251,1.3316,1.3196,1.3252,3914,11671
01/11/1982,1.3326,1.3336,1.3256,1.327,2372,11361
01/12/1982,1.3293,1.3293,1.3215,1.3235,3203,9627
01/13/1982,1.321,1.3305,1.3175,1.3294,4608,8626
01/14/1982,1.3195,1.3295,1.3185,1.3276,3289,8245
01/15/1982,1.3345,1.347,1.3315,1.3455,5680,8545
01/18/1982,1.3495,1.3505,1.3385,1.345,3821,8811
01/19/1982,1.3365,1.337,1.326,1.328,3274,8773
01/20/1982,1.3235,1.3275,1.3205,1.3239,3256,8838
01/21/1982,1.3205,1.3215,1.3039,1.3108,4633,9065
01/22/1982,1.3085,1.3105,1.3025,1.3072,2528,8816
01/25/1982,1.3095,1.3255,1.3085,1.3247,4459,8674
01/26/1982,1.3185,1.3185,1.3095,1.3103,2761,8472
01/27/1982,1.301,1.302,1.2905,1.293,3586,8108
01/28/1982,1.2885,1.289,1.2745,1.2772,3319,7867
01/29/1982,1.2725,1.276,1.2655,1.2661,5061,8117
02/01/1982,1.2615,1.2615,1.2415,1.2424,3454,7558
02/02/1982,1.2375,1.2535,1.2365,1.2501,3707,6869
02/03/1982,1.262,1.2625,1.2455,1.2476,3552,6768
02/04/1982,1.245,1.2535,1.2425,1.2513,2174,6908
02/05/1982,1.2565,1.27,1.2555,1.2645,4065,6673
02/08/1982,1.254,1.257,1.2345,1.2378,2934,6226
02/09/1982,1.221,1.223,1.217,1.2181,3737,6202
02/10/1982,1.224,1.2465,1.224,1.2441,2750,5712
02/11/1982,1.2395,1.266,1.2385,1.2628,3654,5890
02/12/1982,1.2942,1.2942,1.2592,1.2608,5294,6611
02/16/1982,1.2672,1.2742,1.2582,1.2727,2847,6478
02/17/1982,1.2647,1.2712,1.2592,1.2668,2642,6634
02/18/1982,1.2572,1.2672,1.2572,1.2612,1833,6415
02/19/1982,1.2552,1.2662,1.2542,1.2607,2512,6443
02/22/1982,1.2577,1.2582,1.2492,1.2497,2686,5702
02/23/1982,1.2397,1.2397,1.2332,1.2351,2916,5877
02/24/1982,1.2342,1.2452,1.2337,1.2392,3424,6204
02/25/1982,1.2457,1.2587,1.2442,1.2572,3543,6423
02/26/1982,1.2472,1.2492,1.2372,1.2372,2679,6343
03/01/1982,1.2292,1.2352,1.2242,1.2341,2994,6286
03/02/1982,1.2372,1.2387,1.2337,1.237,1461,6239
03/03/1982,1.2232,1.2262,1.2175,1.2179,2512,5641
03/04/1982,1.2072,1.2157,1.2037,1.2117,2271,5033
03/05/1982,1.2072,1.2142,1.1872,1.1878,2110,4638
03/08/1982,1.1828,1.1847,1.1573,1.1592,2339,4508
03/09/1982,1.1747,1.1972,1.1651,1.1933,2328,4193
03/10/1982,1.2047,1.2497,1.2002,1.2405,2763,3673
03/11/1982,1.2172,1.2192,1.1972,1.2128,2883,3737
03/12/1982,1.2189,1.2239,1.2129,1.2201,2570,4762
03/15/1982,1.2184,1.2199,1.2084,1.209,2413,4940
03/16/1982,1.2049,1.2104,1.1999,1.2071,2226,4927
03/17/1982,1.2084,1.2209,1.2079,1.2206,2567,5054
03/18/1982,1.2309,1.2389,1.2309,1.2363,2797,5307
03/19/1982,1.2229,1.2259,1.2163,1.2163,1463,5420
03/22/1982,1.2074,1.2269,1.2029,1.2258,3562,5717
03/23/1982,1.2349,1.2374,1.2199,1.2214,2568,5869
03/24/1982,1.2149,1.2294,1.2134,1.2287,2556,6040
03/25/1982,1.2424,1.2487,1.2364,1.2487,2522,6140
03/26/1982,1.2379,1.2609,1.2379,1.259,4620,6024
03/29/1982,1.2604,1.2789,1.2499,1.253,4862,5890
03/30/1982,1.2559,1.2714,1.2529,1.2704,3756,5604
03/31/1982,1.2849,1.2904,1.2804,1.2904,2266,5321
04/01/1982,1.2899,1.2979,1.2804,1.287,2943,5483
04/02/1982,1.2839,1.2969,1.2829,1.2957,1130,5055
04/05/1982,1.3249,1.3574,1.3249,1.3522,3240,4485
04/06/1982,1.3349,1.3559,1.3299,1.3516,2625,3926
04/07/1982,1.3459,1.3729,1.3459,1.3664,1541,3613
04/08/1982,1.3744,1.3799,1.3599,1.3653,1458,3231
04/12/1982,1.356,1.3595,1.3485,1.3486,1398,4214
04/13/1982,1.3465,1.3735,1.3465,1.3704,2704,4822
04/14/1982,1.3835,1.3885,1.361,1.3781,2319,4666
04/15/1982,1.3745,1.377,1.3645,1.3733,2262,4341
04/16/1982,1.3705,1.371,1.3615,1.364,1353,4256
04/19/1982,1.3635,1.3635,1.344,1.344,1685,4021
04/20/1982,1.3345,1.3545,1.3225,1.3534,3282,4154
04/21/1982,1.3585,1.3734,1.344,1.3662,2400,4105
04/22/1982,1.3962,1.3962,1.3885,1.3956,1931,4190
04/23/1982,1.3985,1.4065,1.3915,1.3992,1321,4144
04/26/1982,1.416,1.4225,1.403,1.4077,1996,4395
04/27/1982,1.3915,1.397,1.3877,1.3877,1272,4076
04/28/1982,1.386,1.397,1.3755,1.397,2958,4189
04/29/1982,1.396,1.4055,1.3885,1.3974,1773,4242
04/30/1982,1.4,1.4045,1.3774,1.3919,1948,4032
05/03/1982,1.397,1.4005,1.3945,1.3967,625,3739
05/04/1982,1.394,1.3985,1.3915,1.3942,652,3721
05/05/1982,1.3885,1.3955,1.3875,1.3945,673,3483
05/06/1982,1.3935,1.4035,1.3925,1.4017,1166,3620
05/07/1982,1.406,1.4105,1.4025,1.4097,957,3500
05/10/1982,1.4085,1.427,1.4055,1.4242,1097,3048
05/11/1982,1.4215,1.4295,1.419,1.421,564,2995
05/12/1982,1.4301,1.4361,1.4261,1.4325,2399,3857
05/13/1982,1.4331,1.4391,1.4301,1.4316,1750,3994
05/14/1982,1.4341,1.4406,1.4251,1.4339,3336,3969
05/17/1982,1.4336,1.4336,1.4181,1.4288,2267,3934
05/18/1982,1.4196,1.4221,1.4096,1.4114,2778,3984
05/19/1982,1.4151,1.4221,1.4131,1.4202,1661,4008
05/20/1982,1.4181,1.4261,1.4146,1.4253,1940,3847
05/21/1982,1.4281,1.4441,1.4261,1.441,2821,3985
05/24/1982,1.4421,1.4481,1.4351,1.444,2729,4414
05/25/1982,1.4401,1.4421,1.4366,1.437,1827,4162
05/26/1982,1.4401,1.4471,1.4391,1.4436,1977,4315
05/27/1982,1.4361,1.4361,1.4246,1.4275,2037,4444
05/28/1982,1.4301,1.4326,1.4211,1.4227,2372,4781
06/01/1982,1.4121,1.4121,1.3901,1.3949,3555,4792
06/02/1982,1.3831,1.4247,1.3806,1.4047,3825,4440
06/03/1982,1.4131,1.4131,1.3996,1.4019,1698,4251
06/04/1982,1.3971,1.418,1.3969,1.4139,1058,3955
06/07/1982,1.4301,1.4491,1.4301,1.4489,3161,3705
06/08/1982,1.4381,1.4696,1.4331,1.4655,2949,3332
06/09/1982,1.4581,1.4706,1.4531,1.4531,1606,3343
06/10/1982,1.4571,1.4591,1.4501,1.4516,621,3188
06/11/1982,1.4421,1.4426,1.4271,1.4294,765,2903
06/14/1982,1.4289,1.4294,1.4179,1.4263,1903,4366
06/15/1982,1.4149,1.4229,1.4144,1.4174,2409,4271
06/16/1982,1.4219,1.4259,1.4124,1.4133,2055,4331
06/17/1982,1.4033,1.4033,1.3899,1.3957,2571,4676
06/18/1982,1.3969,1.4024,1.3944,1.3978,1496,4614
06/21/1982,1.3859,1.3879,1.3778,1.384,1615,4296
06/22/1982,1.3924,1.3944,1.3749,1.3767,3362,4561
06/23/1982,1.3749,1.3879,1.3749,1.3858,2002,4521
06/24/1982,1.3799,1.3864,1.3724,1.3812,1704,4484
06/25/1982,1.3859,1.4012,1.3859,1.3981,2318,4244
06/28/1982,1.4024,1.4149,1.4024,1.4099,2041,4083
06/29/1982,1.4024,1.4049,1.3984,1.3999,1250,4089
06/30/1982,1.3959,1.4014,1.3904,1.3918,1320,3757
07/01/1982,1.3839,1.3979,1.3789,1.3959,2062,3772
07/02/1982,1.3799,1.4029,1.3799,1.4007,1888,3530
07/06/1982,1.3979,1.4014,1.3889,1.3987,621,3626
07/07/1982,1.3919,1.3959,1.3875,1.3949,739,3553
07/08/1982,1.3949,1.3989,1.3889,1.3934,501,3444
07/09/1982,1.3959,1.4074,1.3959,1.4044,1436,2853
07/12/1982,1.3658,1.3658,1.3658,1.3658,145,3362
07/13/1982,1.3475,1.3675,1.3468,1.3658,2226,3442
07/14/1982,1.3834,1.3834,1.3585,1.3666,1611,3422
07/15/1982,1.3725,1.3785,1.365,1.3775,1552,3448
07/16/1982,1.3865,1.396,1.3835,1.395,2047,3597
07/19/1982,1.38,1.382,1.3655,1.3669,1495,3397
07/20/1982,1.3645,1.3745,1.364,1.3666,1766,3344
07/21/1982,1.3725,1.3755,1.3635,1.3644,1782,3205
07/22/1982,1.3695,1.3775,1.3665,1.3767,903,3217
07/23/1982,1.3815,1.384,1.3688,1.3688,1528,3179
07/26/1982,1.3585,1.3595,1.3515,1.3536,1213,2677
07/27/1982,1.3545,1.362,1.354,1.3587,1026,2839
07/28/1982,1.3635,1.3645,1.3551,1.3622,1144,2965
07/29/1982,1.3595,1.3685,1.3595,1.3679,553,2961
07/30/1982,1.3705,1.373,1.365,1.3697,629,2867
08/02/1982,1.367,1.372,1.365,1.3683,510,2750
08/03/1982,1.366,1.366,1.3625,1.3655,216,2700
08/04/1982,1.3675,1.3685,1.3635,1.367,266,2581
08/05/1982,1.3695,1.3845,1.3685,1.3824,735,2550
08/06/1982,1.376,1.3785,1.3725,1.3784,356,2363
08/09/1982,1.375,1.3925,1.3735,1.3915,646,2276
08/10/1982,1.3935,1.406,1.3845,1.4024,795,1993
08/11/1982,1.3965,1.3985,1.3925,1.3928,402,1864
08/12/1982,1.3814,1.3879,1.3769,1.3777,1816,4382
08/13/1982,1.3799,1.3824,1.3734,1.3745,894,4331
08/16/1982,1.3776,1.3776,1.3674,1.3681,1146,4209
08/17/1982,1.3654,1.3739,1.3654,1.3719,1169,4019
08/18/1982,1.3829,1.3884,1.3785,1.3858,1228,4021
08/19/1982,1.3839,1.3884,1.3804,1.3856,558,4072
08/20/1982,1.3879,1.3914,1.3854,1.3883,895,3858
08/23/1982,1.3934,1.3989,1.3929,1.3978,760,3923
08/24/1982,1.4049,1.4099,1.3874,1.3896,2068,4101
08/25/1982,1.3954,1.4009,1.3859,1.4,2097,3759
08/26/1982,1.4029,1.4074,1.3954,1.4069,836,3863
08/27/1982,1.4034,1.4039,1.3994,1.4009,928,3752
08/30/1982,1.4054,1.4114,1.3984,1.4095,928,3770
08/31/1982,1.4104,1.4229,1.4104,1.4193,1506,3919
09/01/1982,1.4129,1.4249,1.4124,1.4218,772,3760
09/02/1982,1.4154,1.4244,1.4154,1.4182,1193,3559
09/03/1982,1.4254,1.4264,1.4194,1.4252,796,3366
09/07/1982,1.4424,1.4434,1.4284,1.4355,1125,3091
09/08/1982,1.4284,1.4355,1.4264,1.4318,428,3034
09/09/1982,1.4329,1.4384,1.4314,1.4346,414,2883
09/10/1982,1.4304,1.4314,1.4234,1.4248,772,2757
09/13/1982,1.422,1.4289,1.4184,1.4289,270,2495
09/14/1982,1.4319,1.4364,1.4319,1.4329,353,2408
09/15/1982,1.4389,1.4429,1.4369,1.4414,932,2465
09/16/1982,1.4459,1.4489,1.4434,1.4479,793,2581
09/17/1982,1.4459,1.4499,1.4439,1.4488,392,2458
09/20/1982,1.4469,1.4469,1.4394,1.4444,467,2441
09/21/1982,1.4419,1.4524,1.4414,1.4514,497,2278
09/22/1982,1.4569,1.4709,1.4559,1.4634,1349,2675
09/23/1982,1.4739,1.4749,1.4689,1.4735,702,2632
09/24/1982,1.4689,1.4749,1.4654,1.4737,682,2530
09/27/1982,1.4679,1.4759,1.4679,1.4729,144,2568
09/28/1982,1.4759,1.4759,1.4719,1.4739,604,2592
09/29/1982,1.4794,1.4819,1.4689,1.4706,892,2561
09/30/1982,1.4669,1.4679,1.4604,1.4637,663,2582
10/01/1982,1.4699,1.4749,1.4698,1.4742,301,2485
10/04/1982,1.4699,1.4794,1.4694,1.4766,732,2756
10/05/1982,1.4753,1.4819,1.4694,1.4714,868,2572
10/06/1982,1.4709,1.4719,1.4669,1.4694,1205,3103
10/07/1982,1.4769,1.4809,1.4749,1.4749,710,3238
10/08/1982,1.4719,1.4769,1.4704,1.4719,491,3154
10/11/1982,1.4719,1.4784,1.4689,1.4754,503,3219
10/12/1982,1.4781,1.4801,1.4731,1.4769,2888,13442
10/13/1982,1.4736,1.4966,1.4736,1.4965,6907,14316
10/14/1982,1.4956,1.5046,1.4921,1.4982,6365,14535
10/15/1982,1.4956,1.5016,1.4956,1.4998,2358,14190
10/18/1982,1.4982,1.5111,1.4976,1.507,4216,14300
10/19/1982,1.5121,1.5146,1.4981,1.5024,5296,13594
10/20/1982,1.5021,1.5091,1.4976,1.5054,4516,13360
10/21/1982,1.4931,1.4986,1.4854,1.4857,5632,13766
10/22/1982,1.4741,1.4881,1.4631,1.4812,7247,12268
10/25/1982,1.4771,1.4796,1.4701,1.4725,3115,13143
10/26/1982,1.4711,1.4771,1.4671,1.4735,2920,13428
10/27/1982,1.4761,1.4791,1.4535,1.4546,7487,13349
10/28/1982,1.4621,1.4631,1.4401,1.446,7990,12361
10/29/1982,1.4501,1.4551,1.4451,1.4536,3702,12250
11/01/1982,1.4556,1.4556,1.4466,1.4523,2008,11666
11/03/1982,1.4421,1.4426,1.4281,1.4306,4834,10448
11/04/1982,1.4341,1.4621,1.4321,1.459,6060,10165
11/05/1982,1.4521,1.4581,1.4461,1.4496,3270,9679
11/08/1982,1.4461,1.4461,1.4366,1.4377,1413,9417
11/09/1982,1.4356,1.4446,1.4321,1.4383,2906,9092
11/10/1982,1.4396,1.4461,1.4391,1.4414,2184,9027
11/11/1982,1.4221,1.4251,1.4141,1.4238,2992,8143
11/12/1982,1.4161,1.4291,1.4161,1.4221,3172,7106
11/15/1982,1.4196,1.4201,1.4041,1.4051,3000,7738
11/16/1982,1.3951,1.3986,1.3876,1.3924,4069,7677
11/17/1982,1.4011,1.4011,1.3901,1.3924,3334,7953
11/18/1982,1.3911,1.3971,1.3886,1.3954,2939,7946
11/19/1982,1.4011,1.4012,1.3754,1.3767,3495,7785
11/22/1982,1.3811,1.3811,1.3521,1.3624,3864,8201
11/23/1982,1.3646,1.3651,1.3431,1.3476,4724,7643
11/24/1982,1.3521,1.3591,1.3311,1.3326,4982,7352
11/26/1982,1.3171,1.3181,1.3126,1.3126,1419,6936
11/29/1982,1.3221,1.3426,1.3041,1.3417,4531,7194
11/30/1982,1.3481,1.3496,1.3241,1.3273,4009,8093
12/01/1982,1.3146,1.3191,1.3081,1.3157,2670,7451
12/02/1982,1.3146,1.3161,1.2921,1.2922,2926,8472
12/03/1982,1.2742,1.3091,1.2691,1.2875,4116,8712
12/06/1982,1.2771,1.2911,1.2696,1.2857,3227,8024
12/07/1982,1.2971,1.3181,1.2946,1.3029,3182,8062
12/08/1982,1.2916,1.3216,1.2891,1.3202,2492,7494
12/09/1982,1.3271,1.3521,1.3271,1.3504,3406,7865
12/10/1982,1.3621,1.3681,1.3346,1.3444,2220,7720
12/13/1982,1.3518,1.3603,1.3483,1.3522,4009,10390
12/14/1982,1.3598,1.3618,1.3322,1.3322,5574,11140
12/15/1982,1.3222,1.3338,1.3168,1.3255,5654,11062
12/16/1982,1.3253,1.3328,1.3213,1.3304,3080,11149
12/17/1982,1.3288,1.3423,1.3268,1.339,3634,10959
12/20/1982,1.3368,1.3368,1.319,1.319,2483,10253
12/21/1982,1.2928,1.2938,1.289,1.2896,4046,10202
12/22/1982,1.2978,1.3038,1.2828,1.2941,6154,10577
12/23/1982,1.3028,1.3028,1.2898,1.2918,2793,10775
12/27/1982,1.2868,1.2868,1.2728,1.2731,2302,10642
12/28/1982,1.2768,1.2928,1.2738,1.2912,3279,10634
12/29/1982,1.2958,1.3112,1.2938,1.3089,4057,10635
12/30/1982,1.3003,1.3098,1.2938,1.3059,2710,10645
01/03/1983,1.2928,1.2928,1.2758,1.2824,2424,10315
01/04/1983,1.2838,1.2928,1.2808,1.2873,2020,10063
01/05/1983,1.2928,1.3028,1.2918,1.302,2099,9421
01/06/1983,1.2998,1.3013,1.2828,1.2862,1927,9071
01/07/1983,1.2868,1.2928,1.2803,1.2897,1904,8692
01/10/1983,1.2853,1.2878,1.2743,1.2817,2104,8081
01/11/1983,1.2746,1.2798,1.2693,1.2774,1884,7659
01/12/1983,1.278,1.285,1.277,1.2827,3186,8615
01/13/1983,1.2825,1.2855,1.2785,1.2824,2399,8480
01/14/1983,1.284,1.29,1.283,1.2839,2371,8832
01/17/1983,1.289,1.301,1.289,1.3001,4356,9167
01/18/1983,1.302,1.305,1.287,1.2931,4250,9417
01/19/1983,1.2961,1.313,1.2961,1.3098,3268,9438
01/20/1983,1.318,1.329,1.316,1.3285,5794,9720
01/21/1983,1.318,1.32,1.299,1.3029,4711,9571
01/24/1983,1.2829,1.2829,1.2829,1.2829,4466,9280
01/25/1983,1.2529,1.26,1.2529,1.2529,4221,8595
01/26/1983,1.249,1.256,1.233,1.241,5550,8116
01/27/1983,1.2345,1.238,1.2285,1.2326,3113,7879
01/28/1983,1.238,1.244,1.229,1.2301,2366,7789
01/31/1983,1.22,1.224,1.2187,1.2187,3794,7251
02/01/1983,1.199,1.228,1.192,1.2265,4024,7169
02/02/1983,1.216,1.227,1.21,1.2225,2677,7165
02/03/1983,1.223,1.232,1.2195,1.2215,1288,7112
02/04/1983,1.22,1.236,1.219,1.2345,1473,7369
02/07/1983,1.242,1.2525,1.2405,1.2447,1549,6917
02/08/1983,1.242,1.2435,1.227,1.2316,1520,6978
02/09/1983,1.22,1.2405,1.22,1.2358,1501,6660
02/10/1983,1.233,1.237,1.2295,1.2333,529,6571
02/11/1983,1.24,1.245,1.239,1.2414,567,6579
02/14/1983,1.2594,1.2594,1.2454,1.2454,1345,6961
02/15/1983,1.2424,1.2444,1.2364,1.2417,1529,7248
02/16/1983,1.2354,1.2354,1.2269,1.228,2559,7862
02/17/1983,1.2294,1.2304,1.2114,1.2119,3310,8039
02/18/1983,1.2219,1.2254,1.2164,1.2174,2549,8535
02/22/1983,1.1974,1.1974,1.1974,1.1974,298,8472
02/23/1983,1.1929,1.2128,1.1864,1.2115,4179,8645
02/24/1983,1.2174,1.2294,1.2119,1.2256,3468,9013
02/25/1983,1.2156,1.2249,1.2154,1.2183,2562,8936
02/28/1983,1.2043,1.2144,1.1983,1.2136,2316,8952
03/01/1983,1.2194,1.2354,1.2194,1.234,3347,8702
03/02/1983,1.2434,1.2434,1.2259,1.229,2080,8000
03/03/1983,1.2234,1.2344,1.2189,1.2302,1197,7843
03/04/1983,1.2234,1.2264,1.2144,1.2196,1268,7721
03/07/1983,1.2174,1.2234,1.2129,1.2162,582,7595
03/08/1983,1.2064,1.2154,1.2064,1.2129,1213,7222
03/09/1983,1.2154,1.2274,1.2154,1.2247,1548,6520
03/10/1983,1.2379,1.2419,1.2054,1.2141,1113,6203
03/11/1983,1.2054,1.2284,1.2054,1.2244,1003,5813
03/14/1983,1.2495,1.2527,1.244,1.2527,2226,7530
03/15/1983,1.2535,1.2635,1.2425,1.2622,4501,7353
03/16/1983,1.2525,1.2625,1.2516,1.2575,3781,7339
03/17/1983,1.2535,1.2545,1.2445,1.2489,2313,7625
03/18/1983,1.2525,1.2535,1.246,1.249,1327,7678
03/21/1983,1.2465,1.247,1.241,1.246,1403,7503
03/22/1983,1.251,1.266,1.2505,1.266,2885,7681
03/23/1983,1.261,1.2735,1.2575,1.2672,3667,7514
03/24/1983,1.2785,1.2872,1.2775,1.2836,4232,7452
03/25/1983,1.282,1.282,1.2755,1.277,2398,7541
03/28/1983,1.2815,1.2885,1.2745,1.2874,3134,7715
03/29/1983,1.2955,1.2995,1.2795,1.2823,3825,7374
03/30/1983,1.2845,1.289,1.2805,1.2821,1851,7059
03/31/1983,1.2795,1.2845,1.2765,1.2801,1978,6912
04/04/1983,1.282,1.2955,1.282,1.2938,1224,6681
04/05/1983,1.301,1.3075,1.2975,1.3019,2229,6426
04/06/1983,1.3055,1.3155,1.299,1.313,2295,5775
04/07/1983,1.3095,1.322,1.3075,1.3207,1541,5633
04/08/1983,1.3292,1.332,1.32,1.3259,1427,5583
04/11/1983,1.3215,1.332,1.321,1.3295,852,5203
04/12/1983,1.3389,1.3444,1.3349,1.3439,3451,6586
04/13/1983,1.3389,1.3424,1.3341,1.3386,3187,6686
04/14/1983,1.3399,1.3414,1.3299,1.3311,1521,6406
04/15/1983,1.3259,1.3279,1.3179,1.3189,3006,6858
04/18/1983,1.3254,1.3359,1.3229,1.3342,2339,7194
04/19/1983,1.3324,1.3479,1.3299,1.3449,3698,6805
04/20/1983,1.3419,1.3524,1.3384,1.3518,2847,7128
04/21/1983,1.3559,1.3579,1.3479,1.3482,2156,7056
04/22/1983,1.3449,1.3579,1.3419,1.3565,2426,7289
04/25/1983,1.3579,1.3649,1.3569,1.358,2735,7614
04/26/1983,1.3554,1.3564,1.3479,1.3482,2069,7699
04/27/1983,1.3479,1.3569,1.3479,1.3531,2258,7771
04/28/1983,1.3479,1.3479,1.3374,1.3401,3791,7953
04/29/1983,1.3409,1.3467,1.3339,1.3373,2406,7850
05/02/1983,1.3359,1.3424,1.3254,1.3262,1437,7662
05/03/1983,1.3262,1.3304,1.3149,1.3162,2848,6632
05/04/1983,1.3199,1.3244,1.3109,1.3184,1804,6170
05/05/1983,1.3179,1.3189,1.3109,1.3176,2003,6121
05/06/1983,1.3176,1.3289,1.3176,1.3206,1920,6028
05/09/1983,1.3159,1.3159,1.2929,1.2935,3208,4968
05/10/1983,1.2979,1.3029,1.2939,1.3019,3121,4489
05/11/1983,1.2979,1.3009,1.2939,1.297,1083,4105
05/12/1983,1.2852,1.2927,1.2842,1.2859,3774,8602
05/13/1983,1.2872,1.2918,1.2832,1.2885,3865,9617
05/16/1983,1.2932,1.3085,1.2922,1.3085,4574,9843
05/17/1983,1.3052,1.3182,1.3052,1.312,4945,10158
05/18/1983,1.3062,1.3137,1.3037,1.3109,3468,10264
05/19/1983,1.3152,1.3172,1.3092,1.3142,2824,10433
05/20/1983,1.3217,1.3342,1.3192,1.3342,5356,10708
05/23/1983,1.3302,1.3432,1.3302,1.3352,4865,10431
05/24/1983,1.3283,1.3322,1.3232,1.3248,3573,10023
05/25/1983,1.3222,1.3332,1.3222,1.3311,3338,9979
05/26/1983,1.3352,1.3497,1.3352,1.3487,5978,9720
05/27/1983,1.3462,1.3502,1.3352,1.3377,3441,9787
05/31/1983,1.3357,1.3477,1.3287,1.3297,4096,9771
06/01/1983,1.3287,1.3332,1.3252,1.3326,2103,9371
06/02/1983,1.3352,1.3412,1.3337,1.3361,1959,9058
06/03/1983,1.3322,1.3382,1.3297,1.3365,1312,8770
06/06/1983,1.3342,1.3402,1.3317,1.335,1577,8529
06/07/1983,1.3367,1.3492,1.3362,1.3486,2429,8086
06/08/1983,1.3532,1.3602,1.3472,1.3498,2168,7712
06/09/1983,1.3482,1.3512,1.3432,1.3435,1649,7118
06/10/1983,1.3462,1.3482,1.3432,1.345,513,6969
06/13/1983,1.3451,1.3586,1.3451,1.3581,4066,8803
06/14/1983,1.3596,1.3616,1.3461,1.347,4630,8849
06/15/1983,1.3501,1.3646,1.3491,1.3635,3497,8790
06/16/1983,1.3616,1.3746,1.3611,1.3686,4848,9836
06/17/1983,1.3696,1.3716,1.3621,1.3673,2148,9791
06/20/1983,1.3721,1.3786,1.3711,1.3733,2694,9887
06/21/1983,1.3686,1.3691,1.3566,1.3574,4251,9995
06/22/1983,1.3586,1.3611,1.3456,1.3462,4373,10177
06/23/1983,1.3546,1.3631,1.3531,1.3586,3130,9899
06/24/1983,1.3536,1.3656,1.3536,1.3639,2428,9937
06/27/1983,1.3656,1.3696,1.3586,1.3645,2904,10110
06/28/1983,1.3551,1.3631,1.3536,1.3566,3926,9737
06/29/1983,1.3541,1.3586,1.3517,1.3543,3142,9892
06/30/1983,1.3611,1.3666,1.3596,1.36,3540,10380
07/01/1983,1.3606,1.3641,1.3556,1.3596,1061,10178
07/05/1983,1.3581,1.3596,1.3496,1.3511,2278,9275
07/06/1983,1.3438,1.3456,1.3396,1.34,3892,8255
07/07/1983,1.3416,1.3596,1.3416,1.3575,2563,8227
07/08/1983,1.3536,1.3621,1.3526,1.3571,1186,7934
07/11/1983,1.3582,1.3646,1.3582,1.3613,1599,7437
07/12/1983,1.3686,1.3686,1.3631,1.3661,2098,8300
07/13/1983,1.374,1.3806,1.3716,1.379,4942,8984
07/14/1983,1.3746,1.3791,1.3696,1.3712,4161,9988
07/15/1983,1.3696,1.3756,1.3671,1.3732,1827,10066
07/18/1983,1.3766,1.3816,1.3646,1.3655,3622,9898
07/19/1983,1.3675,1.3696,1.3611,1.3686,3233,10367
07/20/1983,1.3701,1.3756,1.3671,1.3743,2956,10162
07/21/1983,1.3706,1.3721,1.3631,1.3639,3072,10579
07/22/1983,1.3606,1.3671,1.3586,1.3643,3191,10417
07/25/1983,1.3603,1.3621,1.3561,1.3598,2493,10397
07/26/1983,1.3596,1.3671,1.3586,1.3636,2773,10962
07/27/1983,1.3706,1.3746,1.3701,1.3703,3524,11290
07/28/1983,1.3741,1.3746,1.3656,1.3701,2516,11183
07/29/1983,1.3776,1.3786,1.3721,1.3754,1802,11030
08/01/1983,1.3776,1.3826,1.3716,1.3794,2540,10200
08/02/1983,1.3806,1.3846,1.3766,1.3816,1925,9709
08/03/1983,1.3766,1.3791,1.3731,1.3754,1657,9179
08/04/1983,1.3796,1.382,1.3771,1.3805,1091,8699
08/05/1983,1.3786,1.3801,1.3771,1.3793,488,8506
08/08/1983,1.3768,1.3768,1.3716,1.3742,1043,8001
08/09/1983,1.3741,1.3746,1.3696,1.3703,1122,7527
08/10/1983,1.3786,1.3866,1.3786,1.3816,1716,6875
08/11/1983,1.3846,1.3851,1.3806,1.3826,1357,6070
08/12/1983,1.3875,1.39,1.3861,1.3881,2875,12542
08/15/1983,1.391,1.393,1.39,1.3907,1584,12150
08/16/1983,1.389,1.3895,1.3865,1.3888,1732,12376
08/17/1983,1.386,1.3918,1.384,1.3896,1721,12437
08/18/1983,1.392,1.3925,1.388,1.389,1576,12327
08/19/1983,1.384,1.388,1.383,1.3837,2455,12373
08/22/1983,1.3791,1.383,1.3721,1.3736,3587,12222
08/23/1983,1.373,1.378,1.3715,1.3766,2573,11597
08/24/1983,1.381,1.383,1.371,1.3723,3106,11441
08/25/1983,1.3735,1.3785,1.3685,1.3769,3590,10842
08/26/1983,1.375,1.38,1.375,1.3785,2097,10912
08/29/1983,1.3805,1.3805,1.3695,1.3702,2322,10966
08/30/1983,1.3702,1.3755,1.367,1.3751,3139,10519
08/31/1983,1.3711,1.3735,1.367,1.3686,2278,10538
09/01/1983,1.365,1.3665,1.361,1.3615,3076,10499
09/02/1983,1.361,1.365,1.359,1.3612,1867,9845
09/06/1983,1.351,1.357,1.351,1.3543,2437,9773
09/07/1983,1.3575,1.3635,1.356,1.3567,1278,9524
09/08/1983,1.352,1.352,1.3485,1.3495,1473,8901
09/09/1983,1.3515,1.3525,1.3465,1.3469,1978,8464
09/12/1983,1.3369,1.3493,1.3369,1.3417,1849,7352
09/13/1983,1.3389,1.3484,1.3389,1.3481,1546,7850
09/14/1983,1.3419,1.3599,1.3419,1.3561,2383,8271
09/15/1983,1.3609,1.3639,1.3574,1.362,1677,8061
09/16/1983,1.3614,1.3659,1.3609,1.3647,812,8264
09/19/1983,1.3647,1.3659,1.3599,1.3649,789,8321
09/20/1983,1.3644,1.3659,1.3589,1.3598,1183,8135
09/21/1983,1.3594,1.3719,1.3559,1.3713,1857,8225
09/22/1983,1.3699,1.3709,1.3649,1.3664,1849,8236
09/23/1983,1.3689,1.3689,1.3649,1.365,727,8129
09/26/1983,1.3634,1.3634,1.3569,1.3577,1111,8198
09/27/1983,1.3545,1.3584,1.3524,1.357,1318,8159
09/28/1983,1.3519,1.3519,1.3399,1.3407,2193,7990
09/29/1983,1.3439,1.3447,1.3229,1.3316,2644,8015
09/30/1983,1.3309,1.3309,1.3129,1.3179,2921,7686
10/03/1983,1.3129,1.3129,1.2884,1.2921,3827,8048
10/04/1983,1.2879,1.3164,1.2874,1.3099,3723,7945
10/05/1983,1.3249,1.3274,1.3119,1.3147,2776,7882
10/06/1983,1.3174,1.3179,1.3114,1.3144,735,7441
10/07/1983,1.3194,1.3209,1.3174,1.3193,427,7501
10/10/1983,1.3279,1.3339,1.3259,1.3332,500,7250
10/11/1983,1.3274,1.3294,1.3244,1.3249,592,6961
10/12/1983,1.3227,1.3252,1.3187,1.3206,4586,17135
10/13/1983,1.3227,1.3292,1.3227,1.3276,3138,17235
10/14/1983,1.3287,1.3287,1.3187,1.3223,2802,17055
10/17/1983,1.3187,1.3247,1.3142,1.3239,3718,17060
10/18/1983,1.3252,1.3277,1.3207,1.3212,3633,16769
10/19/1983,1.3212,1.3212,1.3107,1.3116,5916,17367
10/20/1983,1.3067,1.3087,1.3027,1.3082,6551,17219
10/21/1983,1.3082,1.3112,1.3042,1.3095,2621,17052
10/24/1983,1.3127,1.3152,1.3092,1.3134,3692,16452
10/25/1983,1.3122,1.3172,1.3112,1.3152,3639,17001
10/26/1983,1.3087,1.3087,1.3012,1.3023,6057,17645
10/27/1983,1.3027,1.3042,1.2982,1.3036,4820,17377
10/28/1983,1.3072,1.3087,1.3057,1.3061,2714,17467
10/31/1983,1.3022,1.3087,1.3012,1.3072,3325,16848
11/01/1983,1.3087,1.3122,1.3082,1.3095,2422,16061
11/02/1983,1.3137,1.3167,1.3107,1.3161,4101,15441
11/03/1983,1.3187,1.3277,1.3177,1.3275,4419,14654
11/04/1983,1.3262,1.3287,1.3217,1.3284,4762,13373
11/07/1983,1.3247,1.3267,1.3202,1.3211,2722,12657
11/08/1983,1.3177,1.3251,1.3172,1.3218,3326,12047
11/09/1983,1.3287,1.3327,1.3243,1.3252,2599,12020
11/10/1983,1.3202,1.3227,1.3162,1.3165,2689,11446
11/11/1983,1.3177,1.3197,1.3097,1.3114,3494,11135
11/14/1983,1.309,1.3165,1.308,1.3118,3955,14264
11/15/1983,1.309,1.3125,1.3055,1.3081,3982,14112
11/16/1983,1.312,1.3145,1.302,1.3032,5461,15220
11/17/1983,1.2832,1.289,1.2832,1.2832,6038,15250
11/18/1983,1.291,1.291,1.2755,1.2892,6448,15703
11/21/1983,1.2865,1.2925,1.2825,1.2847,4342,15679
11/22/1983,1.2865,1.288,1.2795,1.28,3060,16032
11/23/1983,1.283,1.285,1.2775,1.2796,3941,15919
11/28/1983,1.2905,1.2995,1.2885,1.2976,4560,15576
11/29/1983,1.2935,1.296,1.285,1.2861,3685,14965
11/30/1983,1.2795,1.282,1.2675,1.2709,6795,15159
12/01/1983,1.2775,1.2805,1.274,1.2782,3729,13267
12/02/1983,1.2815,1.2845,1.2785,1.279,2974,12619
12/05/1983,1.28,1.2825,1.276,1.2808,1933,11811
12/06/1983,1.2755,1.284,1.274,1.2833,1995,11487
12/07/1983,1.2745,1.2785,1.2725,1.2745,2098,10983
12/08/1983,1.2795,1.285,1.2775,1.2825,2424,10376
12/09/1983,1.2815,1.2855,1.2804,1.283,1686,9568
12/12/1983,1.2873,1.2878,1.2843,1.2874,2093,10567
12/13/1983,1.2823,1.2858,1.2803,1.282,2482,11000
12/14/1983,1.2793,1.2843,1.2783,1.2803,2124,11515
12/15/1983,1.2788,1.2793,1.2633,1.2651,4471,11823
12/16/1983,1.2663,1.2668,1.2538,1.2549,4948,12448
12/19/1983,1.2623,1.2673,1.2601,1.2668,2523,11901
12/20/1983,1.2738,1.2833,1.2733,1.2826,5618,12292
12/21/1983,1.2963,1.3026,1.2868,1.2899,8714,12302
12/22/1983,1.2888,1.3033,1.2858,1.3026,4704,11623
12/23/1983,1.3083,1.3226,1.3078,1.3226,6587,12334
12/27/1983,1.3383,1.3503,1.3383,1.3471,7427,12033
12/28/1983,1.3383,1.3478,1.3378,1.3455,5303,12344
12/29/1983,1.3403,1.3403,1.3268,1.3281,8406,12242
12/30/1983,1.3313,1.3333,1.3208,1.3318,3008,12039
01/03/1984,1.3213,1.3233,1.3113,1.3163,4228,12073
01/04/1984,1.3278,1.3293,1.3168,1.3217,2937,11744
01/05/1984,1.3353,1.3393,1.3003,1.3025,4936,11349
01/06/1984,1.3078,1.3153,1.2943,1.315,2948,11187
01/09/1984,1.3153,1.3323,1.3153,1.3321,2092,10606
01/10/1984,1.3403,1.3413,1.3293,1.3358,3823,10230
01/11/1984,1.3463,1.3513,1.3423,1.3455,3270,10132
01/12/1984,1.3494,1.3514,1.3439,1.3454,5585,12424
01/13/1984,1.3524,1.3581,1.3504,1.3556,5917,12639
01/16/1984,1.3679,1.3729,1.3644,1.3711,5869,13279
01/17/1984,1.3774,1.3779,1.3614,1.3696,7356,14150
01/18/1984,1.3639,1.3824,1.3594,1.3766,8506,15095
01/19/1984,1.3904,1.3966,1.3854,1.3965,7946,15469
01/20/1984,1.3984,1.4004,1.3834,1.3966,8096,17465
01/23/1984,1.4004,1.4004,1.3766,1.3766,7233,17639
01/24/1984,1.3664,1.3864,1.3664,1.3848,7006,18107
01/25/1984,1.3804,1.3929,1.3784,1.3922,5542,17711
01/26/1984,1.3914,1.4122,1.3874,1.4122,9659,18812
01/27/1984,1.4254,1.4414,1.4184,1.4396,10100,17327
01/30/1984,1.4304,1.4304,1.4196,1.4196,3948,16685
01/31/1984,1.4134,1.4234,1.4004,1.4132,9640,17168
02/01/1984,1.4354,1.4539,1.4354,1.4463,8937,15766
02/02/1984,1.4429,1.4484,1.4114,1.4146,8870,16053
02/03/1984,1.4184,1.4184,1.3939,1.3994,7730,15564
02/06/1984,1.3984,1.4104,1.3884,1.3902,5582,14949
02/07/1984,1.3854,1.3874,1.3804,1.3851,5962,14061
02/08/1984,1.3884,1.3949,1.3829,1.3888,4525,13619
02/09/1984,1.3829,1.3829,1.3614,1.3629,6743,12849
02/10/1984,1.3654,1.3654,1.3539,1.3644,3472,11914
02/13/1984,1.3412,1.3412,1.3309,1.3309,5594,8282
02/14/1984,1.3212,1.3377,1.3162,1.3363,5035,8601
02/15/1984,1.3282,1.3452,1.3232,1.3376,4470,8506
02/16/1984,1.3432,1.3472,1.3342,1.3391,2886,8519
02/17/1984,1.3472,1.3492,1.3432,1.345,1823,8619
02/21/1984,1.3527,1.3547,1.3322,1.3346,3925,8814
02/22/1984,1.3317,1.3402,1.3317,1.3362,2704,9218
02/23/1984,1.3287,1.3427,1.3247,1.3415,4518,9745
02/24/1984,1.3392,1.3557,1.3387,1.3506,5401,9778
02/27/1984,1.3497,1.3706,1.3462,1.3706,5377,9892
02/28/1984,1.3612,1.3842,1.3572,1.3628,6983,9914
02/29/1984,1.3592,1.3652,1.3552,1.3597,3927,9369
03/01/1984,1.3642,1.3667,1.3622,1.3648,1414,9257
03/02/1984,1.3627,1.3717,1.3577,1.366,2483,9599
03/05/1984,1.3637,1.3737,1.3622,1.3735,1847,8838
03/06/1984,1.3692,1.3732,1.3667,1.3693,1466,8402
03/07/1984,1.3743,1.3762,1.3622,1.365,2208,8202
03/08/1984,1.3642,1.3687,1.3622,1.3663,1759,8330
03/09/1984,1.3717,1.3762,1.3717,1.3743,1914,8099
03/12/1984,1.3719,1.3724,1.3689,1.3711,1081,7020
03/13/1984,1.3674,1.3739,1.3674,1.3702,1733,7075
03/14/1984,1.3639,1.3694,1.3599,1.3641,3218,7423
03/15/1984,1.3624,1.3629,1.3554,1.3578,4005,7587
03/16/1984,1.3554,1.3559,1.3469,1.3492,4684,7960
03/19/1984,1.3444,1.3619,1.3424,1.3592,3772,7934
03/20/1984,1.3594,1.3659,1.3559,1.3572,3582,7716
03/21/1984,1.3614,1.3644,1.3519,1.3528,3687,7910
03/22/1984,1.3524,1.3614,1.3504,1.3602,3580,7799
03/23/1984,1.3614,1.3684,1.3609,1.3646,3579,8380
03/26/1984,1.3689,1.3734,1.3679,1.3695,3358,7883
03/27/1984,1.3709,1.3784,1.3669,1.374,3752,8091
03/28/1984,1.3879,1.3909,1.3689,1.3697,9589,9163
03/29/1984,1.3759,1.3784,1.3709,1.377,4455,9475
03/30/1984,1.3753,1.3764,1.3639,1.373,5280,9011
04/02/1984,1.3709,1.3729,1.3674,1.3721,1369,8132
04/03/1984,1.3739,1.3824,1.3734,1.3812,3292,8130
04/04/1984,1.3799,1.3909,1.3769,1.3882,4754,8248
04/05/1984,1.3884,1.3894,1.3744,1.3811,4657,8520
04/06/1984,1.3754,1.3809,1.3734,1.3803,1851,7904
04/09/1984,1.3829,1.3829,1.3759,1.379,1176,7648
04/10/1984,1.3779,1.3914,1.3774,1.3893,2682,7547
04/11/1984,1.3944,1.3999,1.3929,1.3989,3715,7757
04/12/1984,1.3953,1.3963,1.3873,1.3893,3487,7732
04/13/1984,1.3863,1.3903,1.3833,1.3898,2536,7664
04/16/1984,1.3898,1.3953,1.3883,1.3929,2759,7880
04/17/1984,1.3903,1.3938,1.3883,1.3926,2111,7995
04/18/1984,1.3898,1.3948,1.3888,1.3923,2481,7796
04/19/1984,1.3938,1.3968,1.3928,1.3962,2434,7737
04/23/1984,1.3978,1.4118,1.3958,1.4082,6288,7998
04/24/1984,1.4108,1.4158,1.4078,1.411,4371,7857
04/25/1984,1.4088,1.4093,1.3973,1.401,5399,7591
04/26/1984,1.4028,1.4048,1.3963,1.3974,3742,8138
04/27/1984,1.3918,1.3918,1.3838,1.3886,5553,8445
04/30/1984,1.3838,1.3948,1.3803,1.3903,5883,8436
05/01/1984,1.3928,1.3998,1.3913,1.3991,3751,7995
05/02/1984,1.3938,1.3988,1.3898,1.3937,3270,7799
05/03/1984,1.3928,1.3988,1.3908,1.3985,2267,7321
05/04/1984,1.4008,1.4138,1.4003,1.4099,4947,7410
05/07/1984,1.4118,1.4168,1.3988,1.4008,3124,6382
05/08/1984,1.4018,1.4088,1.3978,1.4071,2622,6145
05/09/1984,1.4118,1.4238,1.4113,1.4227,3260,5633
05/10/1984,1.4203,1.4338,1.4193,1.4328,2577,5687
05/11/1984,1.4328,1.4348,1.4258,1.4284,2170,5361
05/14/1984,1.4376,1.4401,1.4266,1.4303,3340,6854
05/15/1984,1.4331,1.4331,1.4216,1.427,3256,6656
05/16/1984,1.4421,1.447,1.4386,1.447,3375,7121
05/17/1984,1.4421,1.4496,1.4406,1.4456,3488,7159
05/18/1984,1.4501,1.4576,1.4486,1.4518,3226,7628
05/21/1984,1.4476,1.4541,1.4436,1.4492,3792,7865
05/22/1984,1.4416,1.4461,1.4396,1.4438,2550,8092
05/23/1984,1.4446,1.4456,1.4351,1.4369,2355,8256
05/24/1984,1.4386,1.4476,1.4356,1.4437,4497,8081
05/25/1984,1.4511,1.4561,1.4456,1.4464,3051,8889
05/29/1984,1.4426,1.4431,1.4366,1.4373,3066,9183
05/30/1984,1.4321,1.4446,1.4316,1.4369,4745,9212
05/31/1984,1.4386,1.4451,1.4361,1.4432,3569,8494
06/01/1984,1.4466,1.4496,1.4291,1.4375,4129,8180
06/04/1984,1.4356,1.4411,1.4327,1.4408,2174,7511
06/05/1984,1.4408,1.4456,1.4391,1.4418,1182,7344
06/06/1984,1.4341,1.4346,1.4261,1.4279,3863,6928
06/07/1984,1.4217,1.4246,1.4136,1.4143,3701,6421
06/08/1984,1.4156,1.4156,1.4076,1.4097,2339,6056
06/11/1984,1.4056,1.4061,1.3936,1.3978,2712,5789
06/12/1984,1.4023,1.4023,1.3923,1.3956,3617,6150
06/13/1984,1.3888,1.3988,1.3888,1.3951,2408,6230
06/14/1984,1.3968,1.3998,1.3933,1.3975,1764,6420
06/15/1984,1.3953,1.3963,1.3868,1.3878,2323,6973
06/18/1984,1.3833,1.3853,1.3788,1.3847,1834,7784
06/19/1984,1.3838,1.3933,1.3833,1.39,3161,7941
06/20/1984,1.3875,1.3918,1.3863,1.3888,2625,7835
06/21/1984,1.3853,1.3858,1.3773,1.3786,2972,8543
06/22/1984,1.3718,1.3818,1.3683,1.3808,3748,8496
06/25/1984,1.3908,1.4008,1.3858,1.4,5097,8668
06/26/1984,1.3968,1.3968,1.3838,1.387,4697,8396
06/27/1984,1.3823,1.3868,1.3773,1.3853,3431,8789
06/28/1984,1.3893,1.3938,1.3828,1.3847,2813,8610
06/29/1984,1.3828,1.3933,1.3788,1.3928,3125,8920
07/02/1984,1.3963,1.3988,1.3853,1.3871,2054,8824
07/03/1984,1.3813,1.3868,1.3793,1.3828,2503,8281
07/05/1984,1.3843,1.3888,1.3808,1.3833,1294,7813
07/06/1984,1.3863,1.3878,1.3823,1.3852,1162,7507
07/09/1984,1.3843,1.3843,1.3783,1.3788,1680,7236
07/10/1984,1.3768,1.3913,1.3753,1.3831,3131,7118
07/11/1984,1.3808,1.3883,1.3773,1.3831,1726,6172
07/12/1984,1.3802,1.3852,1.3772,1.3777,3241,7559
07/13/1984,1.3752,1.3762,1.3742,1.3753,2889,7606
07/16/1984,1.3727,1.3772,1.3712,1.3761,1988,7373
07/17/1984,1.3772,1.3807,1.3757,1.377,2309,7686
07/18/1984,1.3717,1.3732,1.3676,1.3676,2943,8133
07/19/1984,1.3672,1.3722,1.3642,1.365,3618,8645
07/20/1984,1.3612,1.3627,1.3582,1.362,3180,8457
07/23/1984,1.3542,1.3572,1.3522,1.3562,2713,8405
07/24/1984,1.3632,1.3638,1.3487,1.3494,4475,8938
07/25/1984,1.3403,1.3447,1.3362,1.3419,4728,8517
07/26/1984,1.3412,1.3447,1.3327,1.3352,3003,8854
07/27/1984,1.3382,1.3397,1.3282,1.3286,2723,8804
07/30/1984,1.3292,1.3327,1.3232,1.3272,3276,8565
07/31/1984,1.3322,1.3327,1.3267,1.3285,3840,8827
08/01/1984,1.3342,1.3502,1.3322,1.3496,5468,8983
08/02/1984,1.3542,1.3782,1.3542,1.374,6091,8677
08/03/1984,1.3632,1.3707,1.3547,1.3661,2981,7970
08/06/1984,1.3632,1.3772,1.3627,1.3762,1645,7797
08/07/1984,1.3832,1.3842,1.3692,1.3795,2414,7506
08/08/1984,1.3792,1.3812,1.3742,1.3773,1251,7125
08/09/1984,1.3752,1.3782,1.3717,1.3742,1022,7085
08/10/1984,1.3752,1.3752,1.3622,1.3642,1724,6908
08/13/1984,1.364,1.3655,1.36,1.3625,1842,8928
08/14/1984,1.367,1.373,1.367,1.3717,2962,9129
08/15/1984,1.3705,1.377,1.3705,1.3749,3019,9153
08/16/1984,1.373,1.377,1.3705,1.3767,2344,9237
08/17/1984,1.381,1.391,1.381,1.3816,4968,9073
08/20/1984,1.382,1.3875,1.38,1.3855,2205,8922
08/21/1984,1.391,1.3925,1.3885,1.391,3148,9415
08/22/1984,1.396,1.4025,1.395,1.4016,4512,9065
08/23/1984,1.398,1.402,1.3925,1.3937,5365,9350
08/24/1984,1.391,1.403,1.3905,1.4023,5272,9602
08/27/1984,1.4,1.4005,1.396,1.3974,1771,8869
08/28/1984,1.3955,1.402,1.393,1.3973,3168,9175
08/29/1984,1.395,1.399,1.3915,1.3938,2859,9309
08/30/1984,1.388,1.39,1.377,1.381,5902,8712
08/31/1984,1.384,1.386,1.3795,1.3853,2048,8767
09/04/1984,1.3785,1.3809,1.3765,1.3766,1639,8737
09/05/1984,1.373,1.374,1.368,1.3683,2961,7899
09/06/1984,1.376,1.388,1.376,1.3872,5249,8119
09/07/1984,1.384,1.3895,1.38,1.382,1852,7093
09/10/1984,1.384,1.3905,1.3815,1.39,1369,6561
09/11/1984,1.3965,1.3995,1.395,1.3993,2274,6434
09/12/1984,1.3969,1.4039,1.3949,1.3953,4552,7489
09/13/1984,1.3962,1.4009,1.3929,1.3969,2743,7701
09/14/1984,1.3964,1.3984,1.3939,1.3949,2352,7538
09/17/1984,1.3954,1.4029,1.3944,1.3956,3706,8316
09/18/1984,1.3974,1.3989,1.3954,1.3981,2539,8488
09/19/1984,1.4119,1.4169,1.4094,1.4151,7071,9428
09/20/1984,1.4154,1.4154,1.4104,1.4122,2989,9141
09/21/1984,1.4109,1.4124,1.4079,1.4095,2537,9683
09/24/1984,1.4114,1.4123,1.4089,1.4104,1631,9937
09/25/1984,1.4099,1.4189,1.4099,1.4172,6134,11054
09/26/1984,1.4279,1.4289,1.4195,1.4205,3776,11608
09/27/1984,1.4219,1.4233,1.4159,1.4169,2096,11664
09/28/1984,1.4149,1.4159,1.4129,1.4151,2083,11572
10/01/1984,1.4139,1.4223,1.4139,1.4217,2776,12034
10/02/1984,1.4224,1.4224,1.4144,1.4157,3533,12406
10/03/1984,1.4139,1.4139,1.4059,1.4112,4302,12313
10/04/1984,1.4064,1.4109,1.4034,1.4074,3399,11231
10/05/1984,1.4079,1.4084,1.4014,1.4017,2590,11233
10/08/1984,1.3989,1.3989,1.389,1.3941,3535,9723
10/09/1984,1.3894,1.4004,1.3894,1.4003,1600,9024
10/10/1984,1.3989,1.3999,1.3859,1.3873,3279,7672
10/11/1984,1.3859,1.3899,1.3814,1.3815,1742,7625
10/12/1984,1.3763,1.3782,1.3643,1.3688,11040,12305
10/15/1984,1.3743,1.3748,1.3598,1.3623,8049,12364
10/16/1984,1.3573,1.3653,1.3448,1.3649,9334,12175
10/17/1984,1.3613,1.3683,1.3449,1.3449,8022,13237
10/18/1984,1.3163,1.3313,1.3154,1.3281,7550,13690
10/19/1984,1.3333,1.3373,1.3248,1.3355,6867,13507
10/22/1984,1.3443,1.3555,1.3443,1.3555,5929,13587
10/23/1984,1.3568,1.3693,1.3498,1.3543,10717,12759
10/24/1984,1.3563,1.3653,1.3493,1.3633,6394,13074
10/25/1984,1.3693,1.3743,1.3633,1.3672,6224,12137
10/26/1984,1.3653,1.3653,1.3593,1.3632,3705,11249
10/29/1984,1.3587,1.3587,1.3463,1.3492,4556,11369
10/30/1984,1.3403,1.3433,1.3354,1.3417,6659,12170
10/31/1984,1.3478,1.3617,1.3478,1.3614,8267,11683
11/01/1984,1.3593,1.3683,1.3553,1.3678,6522,12316
11/02/1984,1.3658,1.3678,1.3553,1.3564,3726,11758
11/05/1984,1.3543,1.3583,1.3513,1.3518,3008,10903
11/06/1984,1.3523,1.3623,1.3508,1.3609,2888,10810
11/07/1984,1.3699,1.3703,1.3613,1.3671,5073,10383
11/08/1984,1.3652,1.3673,1.3593,1.3651,3554,10101
11/09/1984,1.3613,1.3623,1.3578,1.3584,1827,9861
11/12/1984,1.3554,1.3589,1.3509,1.3515,4736,11029
11/13/1984,1.3528,1.3599,1.3517,1.3594,3513,10866
11/14/1984,1.3609,1.3669,1.3569,1.3607,5158,11688
11/15/1984,1.3604,1.3619,1.3569,1.3604,3034,12156
11/16/1984,1.3604,1.3609,1.3529,1.3562,3713,11987
11/19/1984,1.3539,1.3564,1.3489,1.3496,3997,11952
11/20/1984,1.3504,1.3574,1.3504,1.3526,5230,12075
11/21/1984,1.3522,1.3524,1.3459,1.3474,4490,12288
11/26/1984,1.3359,1.3364,1.3274,1.3274,4989,12605
11/27/1984,1.3249,1.3424,1.3194,1.3324,10613,14465
11/28/1984,1.3349,1.3389,1.3279,1.3294,7246,13832
11/29/1984,1.3239,1.3359,1.3234,1.3356,6994,13667
11/30/1984,1.3389,1.3409,1.3279,1.329,5388,14257
12/03/1984,1.3254,1.3354,1.325,1.3324,3831,13398
12/04/1984,1.3349,1.3409,1.3349,1.339,2997,12880
12/05/1984,1.3379,1.3504,1.3349,1.3494,5329,13055
12/06/1984,1.3494,1.3554,1.3464,1.3477,5160,12989
12/07/1984,1.3454,1.3454,1.3394,1.3397,1786,11949
12/10/1984,1.3344,1.3374,1.3329,1.3339,2039,11281
12/11/1984,1.3309,1.3309,1.3254,1.327,4728,10568
12/12/1984,1.3334,1.3339,1.3174,1.319,7093,11721
12/13/1984,1.3204,1.3254,1.3119,1.3212,6880,12430
12/14/1984,1.3209,1.3229,1.3124,1.3166,4290,13122
12/17/1984,1.3134,1.3144,1.3074,1.3137,4691,13217
12/18/1984,1.3154,1.3194,1.3124,1.3134,4361,13467
12/19/1984,1.3119,1.3144,1.2994,1.3011,6810,14021
12/20/1984,1.2989,1.3034,1.2889,1.3,7743,14789
12/21/1984,1.3044,1.3124,1.3014,1.3072,5913,15564
12/26/1984,1.3079,1.3154,1.3079,1.3143,2572,15014
12/27/1984,1.3114,1.3119,1.2959,1.2967,5370,15622
12/28/1984,1.2964,1.3024,1.2904,1.2926,6444,15661
01/02/1985,1.2844,1.2844,1.2664,1.2708,8261,15227
01/03/1985,1.2769,1.2804,1.2679,1.2712,5809,14547
01/04/1985,1.2654,1.2694,1.2579,1.2618,6318,15361
01/07/1985,1.2794,1.2849,1.2719,1.2819,6677,14438
01/08/1985,1.2894,1.2944,1.2819,1.2829,3951,13436
01/09/1985,1.2844,1.2934,1.2844,1.2882,5278,12622
01/10/1985,1.3074,1.3189,1.2999,1.3121,7703,12114
01/11/1985,1.3134,1.3179,1.3094,1.3173,4980,11517
01/14/1985,1.331,1.339,1.329,1.338,6204,8434
01/15/1985,1.34,1.344,1.326,1.3268,6659,8953
01/16/1985,1.3285,1.3325,1.314,1.3159,7548,9434
01/17/1985,1.3264,1.33,1.321,1.3294,4924,9696
01/18/1985,1.331,1.3365,1.319,1.3328,6981,10606
01/21/1985,1.345,1.35,1.335,1.3399,7250,10511
01/22/1985,1.331,1.332,1.3199,1.3199,5844,10794
01/23/1985,1.31,1.316,1.302,1.3116,8353,10608
01/24/1985,1.313,1.314,1.3015,1.3081,6087,10657
01/25/1985,1.312,1.313,1.302,1.3037,3885,10506
01/28/1985,1.291,1.299,1.284,1.2978,7798,10144
01/29/1985,1.301,1.311,1.299,1.307,6943,10328
01/30/1985,1.313,1.314,1.302,1.3066,6399,10131
01/31/1985,1.311,1.326,1.31,1.3232,7708,10430
02/01/1985,1.3198,1.334,1.3165,1.3324,4964,9979
02/04/1985,1.3335,1.343,1.329,1.3296,6270,9994
02/05/1985,1.327,1.339,1.327,1.338,3185,9507
02/06/1985,1.338,1.34,1.3285,1.3367,4506,9587
02/07/1985,1.341,1.3445,1.334,1.3349,3727,9076
02/08/1985,1.341,1.3445,1.3365,1.3427,2483,9011
02/11/1985,1.355,1.3555,1.3485,1.3513,3924,8474
02/12/1985,1.3311,1.3371,1.3248,1.3248,4459,6339
02/13/1985,1.3256,1.3361,1.3171,1.3352,5561,6637
02/14/1985,1.3376,1.3381,1.3276,1.3352,3198,6671
02/15/1985,1.3366,1.3486,1.3356,1.3466,4349,6803
02/19/1985,1.3421,1.3461,1.3346,1.3452,2904,6788
02/20/1985,1.3386,1.3451,1.3376,1.3395,2792,6965
02/21/1985,1.3376,1.3431,1.3356,1.3362,3148,7327
02/22/1985,1.3286,1.3326,1.3236,1.3272,4726,7959
02/25/1985,1.3186,1.3251,1.3181,1.3211,3871,7972
02/26/1985,1.3206,1.3411,1.3196,1.3381,6989,8470
02/27/1985,1.3396,1.3451,1.3356,1.3376,6571,9632
02/28/1985,1.3361,1.3476,1.3331,1.3468,5044,9536
03/01/1985,1.3526,1.3576,1.3521,1.3572,4323,9294
03/04/1985,1.3596,1.3766,1.3596,1.3742,5986,8587
03/05/1985,1.3671,1.3756,1.3636,1.3652,4139,7937
03/06/1985,1.3636,1.3751,1.3631,1.3729,3102,7531
03/07/1985,1.3776,1.3836,1.3751,1.3832,2650,6830
03/08/1985,1.3786,1.3811,1.3676,1.37,1607,7003
03/11/1985,1.3707,1.3761,1.3646,1.3669,1712,6591
03/12/1985,1.3754,1.3799,1.3689,1.3754,3290,5809
03/13/1985,1.3789,1.3834,1.3704,1.3806,4289,6261
03/14/1985,1.3784,1.3849,1.3774,1.3839,2177,6373
03/15/1985,1.3919,1.3919,1.3834,1.3894,3078,6862
03/18/1985,1.3959,1.4074,1.3959,1.4061,3825,6959
03/19/1985,1.4009,1.4069,1.3959,1.4057,3147,7405
03/20/1985,1.4169,1.4179,1.3939,1.3952,5049,7669
03/21/1985,1.4029,1.4152,1.3979,1.4152,4274,8369
03/22/1985,1.4169,1.4219,1.4109,1.4181,3865,8657
03/25/1985,1.4094,1.4214,1.4084,1.4207,3623,8021
03/26/1985,1.4219,1.4329,1.4164,1.4281,4417,8008
03/27/1985,1.4324,1.4349,1.4179,1.4196,4459,8231
03/28/1985,1.4219,1.4249,1.4119,1.4152,5587,8349
03/29/1985,1.4109,1.4119,1.4029,1.4105,5679,8360
04/01/1985,1.4129,1.4284,1.4129,1.4249,4678,9229
04/02/1985,1.4259,1.4259,1.4134,1.421,3800,9028
04/03/1985,1.4199,1.4259,1.4189,1.4222,2771,8350
04/04/1985,1.4159,1.4244,1.4134,1.4228,2539,8154
04/08/1985,1.4234,1.4284,1.4219,1.4245,1905,8021
04/09/1985,1.4259,1.4274,1.4224,1.4261,1675,7731
04/10/1985,1.4289,1.4289,1.4209,1.4254,2286,7948
04/11/1985,1.4229,1.4229,1.4004,1.4023,4223,7155
04/12/1985,1.4041,1.4091,1.3852,1.3874,5043,6064
04/15/1985,1.3906,1.4074,1.3856,1.4071,5406,6837
04/16/1985,1.4021,1.4056,1.3966,1.3984,2548,6640
04/17/1985,1.3936,1.3971,1.3796,1.3819,6064,6921
04/18/1985,1.3836,1.3861,1.3766,1.3838,4168,7597
04/19/1985,1.3881,1.3961,1.3871,1.3913,2933,7491
04/22/1985,1.3961,1.4051,1.3951,1.4012,3266,7635
04/23/1985,1.3966,1.3981,1.3891,1.3963,3617,8207
04/24/1985,1.3941,1.3991,1.3906,1.3947,2839,8271
04/25/1985,1.3901,1.3926,1.3846,1.3916,4077,8947
04/26/1985,1.3931,1.3941,1.3891,1.3927,1532,8400
04/29/1985,1.3871,1.3886,1.3837,1.3865,2031,8393
04/30/1985,1.3856,1.3906,1.3831,1.3888,3553,7962
05/01/1985,1.3836,1.3906,1.3836,1.387,3226,7780
05/02/1985,1.3841,1.3866,1.3786,1.384,3000,7705
05/03/1985,1.3866,1.3891,1.3741,1.3759,2987,7770
05/06/1985,1.3759,1.3771,1.3676,1.3717,2880,7998
05/07/1985,1.3721,1.3771,1.3701,1.3723,1877,7613
05/08/1985,1.3683,1.3706,1.3681,1.3703,2301,7003
05/09/1985,1.3751,1.3806,1.3736,1.3761,1972,6500
05/10/1985,1.3821,1.3826,1.3701,1.3708,2082,6167
05/13/1985,1.3635,1.3695,1.359,1.369,1691,6398
05/14/1985,1.3715,1.374,1.3605,1.3637,2957,7078
05/15/1985,1.362,1.3665,1.3605,1.3635,1241,7213
05/16/1985,1.3655,1.367,1.36,1.3614,2002,7811
05/17/1985,1.362,1.362,1.357,1.3584,2510,8194
05/20/1985,1.3575,1.364,1.353,1.3625,2958,8458
05/21/1985,1.3655,1.369,1.362,1.3645,2220,8418
05/22/1985,1.364,1.366,1.3555,1.3563,3333,8874
05/23/1985,1.354,1.368,1.3523,1.3669,3753,8801
05/24/1985,1.3655,1.383,1.365,1.3819,7016,8723
05/28/1985,1.377,1.381,1.37,1.3709,4371,8865
05/29/1985,1.3714,1.376,1.3709,1.3747,2515,8721
05/30/1985,1.3785,1.3845,1.3735,1.3791,4689,8926
05/31/1985,1.383,1.386,1.378,1.3819,4595,8059
06/03/1985,1.376,1.3805,1.3715,1.3798,3263,8278
06/04/1985,1.376,1.379,1.373,1.3762,1615,7848
06/05/1985,1.373,1.373,1.35,1.3516,5185,7875
06/06/1985,1.356,1.3585,1.349,1.3533,3287,7130
06/07/1985,1.349,1.355,1.344,1.3491,2240,6738
06/10/1985,1.346,1.3505,1.3415,1.3458,1294,6702
06/11/1985,1.3495,1.3495,1.347,1.3481,1187,6209
06/12/1985,1.3465,1.3556,1.3461,1.3528,2543,7350
06/13/1985,1.3606,1.3616,1.3551,1.3599,2834,7705
06/14/1985,1.3626,1.3636,1.3486,1.3499,3289,8368
06/17/1985,1.3446,1.3491,1.3401,1.3486,2996,8381
06/18/1985,1.3516,1.3581,1.3501,1.3508,3050,8122
06/19/1985,1.3526,1.3601,1.3476,1.3544,2624,8151
06/20/1985,1.3536,1.3636,1.3531,1.3621,3719,7434
06/21/1985,1.3646,1.3726,1.3626,1.3697,3895,7481
06/24/1985,1.3691,1.3716,1.3581,1.3598,2798,7390
06/25/1985,1.3598,1.3626,1.3546,1.355,2398,7701
06/26/1985,1.3561,1.3636,1.3551,1.3623,2591,8057
06/27/1985,1.3641,1.3661,1.3586,1.3621,2158,7947
06/28/1985,1.3596,1.3646,1.3551,1.3612,1436,7852
07/01/1985,1.3566,1.3566,1.3471,1.3476,1773,7847
07/02/1985,1.3466,1.355,1.3456,1.3538,1052,7672
07/03/1985,1.3521,1.3591,1.3516,1.353,1292,7648
07/08/1985,1.3491,1.3536,1.3451,1.3503,1551,7390
07/09/1985,1.3586,1.3666,1.3566,1.366,2045,7202
07/10/1985,1.3616,1.3786,1.3616,1.3781,3008,6634
07/11/1985,1.3736,1.3776,1.3706,1.3749,2323,6220
07/12/1985,1.3718,1.3728,1.3633,1.3642,2835,8028
07/15/1985,1.3633,1.3678,1.3598,1.3663,2391,8594
07/16/1985,1.3653,1.3708,1.3628,1.3681,3712,8589
07/17/1985,1.3728,1.3738,1.3628,1.364,3047,9049
07/18/1985,1.3658,1.3698,1.3608,1.3617,2326,9211
07/19/1985,1.3623,1.3628,1.3513,1.3526,5422,9416
07/22/1985,1.3513,1.3613,1.3468,1.3591,3298,10071
07/23/1985,1.3623,1.3668,1.3613,1.365,4013,9443
07/24/1985,1.3638,1.3738,1.3638,1.372,4835,9155
07/25/1985,1.3698,1.3858,1.3678,1.3824,7966,9126
07/26/1985,1.3793,1.3873,1.3783,1.3873,4279,9392
07/29/1985,1.3888,1.3928,1.3823,1.3837,4121,9722
07/30/1985,1.3808,1.3873,1.3793,1.3842,3206,9478
07/31/1985,1.3808,1.3838,1.3738,1.3768,4757,9611
08/01/1985,1.3758,1.3798,1.3703,1.3786,2428,9755
08/02/1985,1.3786,1.3878,1.3786,1.3871,1946,9115
08/05/1985,1.3908,1.3953,1.3838,1.3858,2589,8849
08/06/1985,1.3858,1.3878,1.3798,1.3837,1938,8829
08/07/1985,1.3878,1.3933,1.3873,1.3924,2005,8910
08/08/1985,1.3913,1.3998,1.3903,1.3963,2671,8821
08/09/1985,1.3983,1.4023,1.3973,1.4009,2005,8873
08/12/1985,1.4058,1.4098,1.4033,1.4074,4269,7785
08/13/1985,1.4053,1.4078,1.4008,1.4039,3219,7519
08/14/1985,1.4088,1.4118,1.4058,1.4069,3382,8022
08/15/1985,1.4108,1.4148,1.4073,1.4136,3783,8391
08/16/1985,1.4088,1.4138,1.4048,1.4095,2272,8253
08/19/1985,1.4078,1.4103,1.4018,1.4029,2092,8446
08/20/1985,1.3988,1.4128,1.3968,1.4107,6162,9489
08/21/1985,1.4108,1.4183,1.4103,1.4171,3924,9570
08/22/1985,1.4203,1.4243,1.4173,1.4182,3356,9303
08/23/1985,1.4203,1.4223,1.4143,1.4219,2778,9080
08/26/1985,1.4213,1.4298,1.4198,1.4285,3009,8851
08/27/1985,1.4353,1.4388,1.4293,1.43,3922,9102
08/28/1985,1.4333,1.4358,1.4248,1.4342,4285,9598
08/29/1985,1.4298,1.4328,1.4273,1.4314,2278,9482
08/30/1985,1.4298,1.4428,1.4298,1.4401,3026,9874
09/03/1985,1.4458,1.4573,1.4433,1.4526,2676,9197
09/04/1985,1.4498,1.4593,1.4498,1.4515,3268,8902
09/05/1985,1.4498,1.4528,1.4463,1.4472,2440,9080
09/06/1985,1.4508,1.4623,1.4493,1.4589,4228,9708
09/09/1985,1.4543,1.4563,1.4408,1.4545,4334,9260
09/10/1985,1.4598,1.4698,1.4588,1.4649,2760,9010
09/11/1985,1.4588,1.4608,1.4428,1.4477,4595,8529
09/12/1985,1.4478,1.4503,1.4363,1.4468,4965,8130
09/13/1985,1.4538,1.4543,1.4318,1.4361,4903,8427
09/16/1985,1.4333,1.4353,1.4293,1.4325,3107,8258
09/17/1985,1.4308,1.4433,1.4288,1.4428,3984,8402
09/18/1985,1.4463,1.4503,1.4443,1.4486,4596,8784
09/19/1985,1.4452,1.4513,1.4429,1.4487,3746,9087
09/20/1985,1.4538,1.4583,1.4518,1.4553,4250,9448
09/23/1985,1.4603,1.4643,1.4573,1.4586,2665,8737
09/24/1985,1.4573,1.4663,1.4553,1.4641,3344,9028
09/25/1985,1.4713,1.4753,1.4693,1.4738,3367,8948
09/26/1985,1.4828,1.4893,1.4773,1.487,5483,8863
09/27/1985,1.492,1.4963,1.4883,1.4897,1552,9609
09/30/1985,1.4863,1.4878,1.4803,1.4854,3111,9284
10/01/1985,1.4853,1.4903,1.4783,1.4865,3211,8928
10/02/1985,1.4928,1.4953,1.4903,1.4937,1708,8645
10/03/1985,1.5013,1.5028,1.4923,1.4957,2488,8050
10/04/1985,1.4803,1.4943,1.4803,1.4925,2408,7674
10/07/1985,1.4888,1.4963,1.4858,1.4959,1263,7478
10/08/1985,1.4993,1.4993,1.4938,1.4944,1841,7149
10/09/1985,1.4943,1.4948,1.4823,1.4828,2553,6864
10/10/1985,1.4723,1.4728,1.4643,1.4655,2930,6724
10/11/1985,1.4658,1.4763,1.4658,1.4747,1229,6298
10/14/1985,1.4757,1.4812,1.4717,1.4808,5698,12542
10/15/1985,1.4867,1.4952,1.4838,1.4941,6987,12569
10/16/1985,1.4987,1.4987,1.4872,1.4889,6258,12388
10/17/1985,1.4907,1.4982,1.4867,1.4951,5814,13045
10/18/1985,1.4912,1.4922,1.4872,1.4878,4313,13148
10/21/1985,1.4872,1.4987,1.4867,1.4982,4901,13136
10/22/1985,1.5037,1.5047,1.4897,1.4908,7040,13519
10/23/1985,1.4962,1.5102,1.4942,1.5092,9648,14395
10/24/1985,1.5142,1.5237,1.5067,1.5121,8644,14206
10/25/1985,1.5122,1.5212,1.5122,1.5208,3832,13911
10/28/1985,1.5262,1.5377,1.5257,1.5361,7148,13539
10/29/1985,1.5357,1.5457,1.5337,1.5433,8364,13473
10/30/1985,1.5327,1.5337,1.5253,1.5302,8184,13490
10/31/1985,1.5372,1.5387,1.5317,1.5353,5983,13198
11/01/1985,1.5347,1.5377,1.5292,1.5339,3297,12872
11/04/1985,1.5287,1.5297,1.5222,1.5246,4274,12771
11/05/1985,1.5162,1.5217,1.5137,1.5162,5567,12753
11/06/1985,1.5187,1.5277,1.5117,1.5255,6924,13292
11/07/1985,1.5287,1.5342,1.5272,1.5288,4837,12361
11/08/1985,1.5267,1.5312,1.5252,1.5279,1760,11961
11/11/1985,1.5361,1.5377,1.5327,1.535,2788,11192
11/12/1985,1.5328,1.5343,1.5283,1.5295,4286,11429
11/13/1985,1.5343,1.5343,1.5253,1.526,5060,12552
11/14/1985,1.5403,1.5458,1.5368,1.5386,8859,14123
11/15/1985,1.5323,1.5338,1.5233,1.5243,7475,14532
11/18/1985,1.5193,1.5268,1.5178,1.5259,4394,14886
11/19/1985,1.5319,1.5323,1.5268,1.5294,5341,15161
11/20/1985,1.5243,1.5343,1.5203,1.532,5610,15195
11/21/1985,1.5398,1.5508,1.5353,1.5474,10664,16647
11/22/1985,1.5473,1.5563,1.5438,1.5559,5453,15409
11/25/1985,1.5593,1.5648,1.5498,1.5507,6984,14692
11/26/1985,1.5473,1.5508,1.5438,1.548,5586,14324
11/27/1985,1.5335,1.5418,1.528,1.528,6780,14885
12/02/1985,1.5123,1.5303,1.5023,1.53,8541,13986
12/03/1985,1.5273,1.5318,1.5153,1.5159,5366,14045
12/04/1985,1.5048,1.5133,1.4978,1.4983,8459,12567
12/05/1985,1.5083,1.5083,1.4943,1.4994,3853,12346
12/06/1985,1.5033,1.5043,1.4878,1.489,4445,12511
12/09/1985,1.4573,1.4678,1.4513,1.4533,6640,12765
12/10/1985,1.4473,1.4483,1.4053,1.4084,10726,12418
12/11/1985,1.4158,1.4508,1.4053,1.4443,6515,10870
12/12/1985,1.4524,1.4594,1.4434,1.4528,6506,13004
12/13/1985,1.4574,1.4619,1.4484,1.4545,5949,13304
12/16/1985,1.4634,1.4689,1.4404,1.4433,6378,14464
12/17/1985,1.4314,1.4314,1.4233,1.4233,6006,15162
12/18/1985,1.4334,1.4384,1.4184,1.437,7522,14800
12/19/1985,1.4479,1.457,1.4479,1.4556,8523,14809
12/20/1985,1.4624,1.4634,1.4494,1.4526,5131,15057
12/23/1985,1.4494,1.4549,1.4474,1.4488,1669,14914
12/26/1985,1.4534,1.4624,1.4534,1.4619,2990,14972
12/27/1985,1.4699,1.4774,1.4674,1.4767,5889,14840
12/30/1985,1.4769,1.4774,1.4567,1.4583,5797,14443
12/31/1985,1.4504,1.4534,1.4449,1.4509,3671,14579
01/02/1986,1.4234,1.4294,1.4184,1.4196,816,14097
01/03/1986,1.4274,1.4299,1.4034,1.4168,8046,13953
01/06/1986,1.4234,1.4354,1.4229,1.4347,6831,13817
01/07/1986,1.4274,1.4294,1.4199,1.4241,4182,13086
01/08/1986,1.4084,1.4224,1.4084,1.4128,5758,12554
01/09/1986,1.4004,1.4024,1.3859,1.401,7326,13369
01/10/1986,1.3924,1.4044,1.3864,1.3927,6351,11397
01/13/1986,1.3717,1.3732,1.3637,1.3637,5137,10819
01/14/1986,1.3642,1.3682,1.3412,1.3421,5728,10778
01/15/1986,1.3522,1.3562,1.3417,1.3478,6586,10682
01/16/1986,1.3297,1.3307,1.3278,1.3278,1402,10422
01/17/1986,1.3222,1.3237,1.3002,1.3046,7648,10764
01/20/1986,1.2846,1.2846,1.2846,1.2846,797,10632
01/21/1986,1.2842,1.2967,1.2546,1.2694,8491,11272
01/22/1986,1.2817,1.2852,1.2597,1.2612,6904,11166
01/23/1986,1.2412,1.2642,1.2412,1.2633,6099,11814
01/24/1986,1.2582,1.2702,1.2472,1.2493,5352,11712
01/27/1986,1.2592,1.2693,1.2552,1.2693,5161,11722
01/28/1986,1.2932,1.2982,1.2627,1.2707,8832,12909
01/29/1986,1.2507,1.2672,1.2507,1.2652,7885,13932
01/30/1986,1.2752,1.2782,1.2562,1.261,5765,13804
01/31/1986,1.2482,1.2482,1.241,1.241,5846,12742
02/03/1986,1.2162,1.2162,1.1912,1.1968,4278,12452
02/04/1986,1.1672,1.1802,1.1472,1.1479,8489,13088
02/05/1986,1.1682,1.1912,1.1442,1.1838,8710,12823
02/06/1986,1.183,1.1972,1.1762,1.1902,5552,11750
02/07/1986,1.2082,1.2412,1.2082,1.2398,6675,11031
02/10/1986,1.2612,1.2722,1.1842,1.1954,11397,11344
02/11/1986,1.2032,1.2132,1.1852,1.2024,4501,10309
02/12/1986,1.2032,1.2102,1.1897,1.1963,3815,8318
02/13/1986,1.1932,1.2163,1.1902,1.2138,3722,8519
02/14/1986,1.2192,1.2222,1.2022,1.2082,2506,8750
02/18/1986,1.2082,1.2132,1.1882,1.1882,4218,9234
02/19/1986,1.1807,1.1987,1.1777,1.1953,5200,11012
02/20/1986,1.2078,1.2102,1.1753,1.1757,6872,11327
02/21/1986,1.1832,1.1872,1.1557,1.1557,6420,11740
02/24/1986,1.1842,1.1857,1.1682,1.1857,3542,12166
02/25/1986,1.1982,1.2257,1.1842,1.2094,10676,12492
02/26/1986,1.2207,1.2207,1.1942,1.209,6092,12786
02/27/1986,1.1892,1.1957,1.189,1.189,3198,12535
02/28/1986,1.159,1.1812,1.159,1.1748,6469,12592
03/03/1986,1.1632,1.1632,1.1332,1.1354,5440,11688
03/04/1986,1.1402,1.1533,1.1392,1.143,5428,11735
03/05/1986,1.1467,1.1832,1.1402,1.1583,7440,12066
03/06/1986,1.1752,1.2032,1.1722,1.1988,5637,11674
03/07/1986,1.2122,1.2152,1.1692,1.1715,5984,10343
03/10/1986,1.1632,1.1872,1.1582,1.1765,4147,9348
03/11/1986,1.1807,1.1972,1.1797,1.1939,1784,9070
03/12/1986,1.2191,1.2203,1.2071,1.2203,2586,10658
03/13/1986,1.2211,1.2301,1.1903,1.1903,4244,10591
03/14/1986,1.1911,1.1956,1.1766,1.1806,3824,10651
03/17/1986,1.1691,1.2106,1.1691,1.2106,4481,11193
03/18/1986,1.2281,1.2391,1.2041,1.2176,6790,10613
03/19/1986,1.2341,1.2381,1.2036,1.2155,6745,11167
03/20/1986,1.2141,1.2201,1.2021,1.2092,4233,11640
03/21/1986,1.2016,1.2292,1.1941,1.2292,5258,12350
03/24/1986,1.1992,1.1992,1.1992,1.1992,785,12263
03/25/1986,1.1891,1.2011,1.1751,1.1958,5269,11792
03/26/1986,1.1941,1.1941,1.1681,1.1696,5269,11529
03/27/1986,1.1616,1.1616,1.1496,1.1518,5896,11496
03/31/1986,1.1371,1.1421,1.1221,1.1257,4748,12056
04/01/1986,1.1141,1.1531,1.1016,1.1487,5521,11819
04/02/1986,1.1631,1.1681,1.1421,1.1476,6067,10869
04/03/1986,1.1366,1.153,1.1291,1.1479,4165,10564
04/04/1986,1.1611,1.1811,1.1556,1.1733,4701,10479
04/07/1986,1.2071,1.2291,1.1931,1.2184,4910,10069
04/08/1986,1.2016,1.2081,1.1591,1.1651,5452,10300
04/09/1986,1.1641,1.1911,1.1566,1.1802,4796,9512
04/10/1986,1.1921,1.2016,1.1901,1.2005,3743,9041
04/11/1986,1.2041,1.2191,1.1971,1.2081,3784,8194
04/14/1986,1.2041,1.2151,1.1897,1.1906,2871,9386
04/15/1986,1.1991,1.2041,1.1846,1.1857,3785,9756
04/16/1986,1.1691,1.1741,1.1657,1.1657,3229,10306
04/17/1986,1.1671,1.1741,1.1621,1.1662,2629,10392
04/18/1986,1.1696,1.1811,1.1671,1.1714,3835,11003
04/21/1986,1.1671,1.1861,1.1627,1.1848,2769,11010
04/22/1986,1.1848,1.1891,1.1751,1.188,3667,10545
04/23/1986,1.1921,1.208,1.1921,1.208,3764,10317
04/24/1986,1.2131,1.2371,1.1991,1.2107,8109,10960
04/25/1986,1.2016,1.2306,1.2006,1.2292,3675,11166
04/28/1986,1.2391,1.2416,1.2251,1.2279,6119,10577
04/29/1986,1.2271,1.2311,1.2141,1.2184,4080,10843
04/30/1986,1.2121,1.2231,1.2051,1.2079,4048,10062
05/01/1986,1.2141,1.2241,1.2096,1.2147,3348,9946
05/02/1986,1.2291,1.2426,1.2251,1.2396,3387,10045
05/05/1986,1.2396,1.2471,1.2231,1.2281,2689,9705
05/06/1986,1.2306,1.2361,1.2271,1.2299,1840,9641
05/07/1986,1.2481,1.2531,1.2431,1.2473,3384,9343
05/08/1986,1.2451,1.2661,1.2401,1.259,3011,9308
05/09/1986,1.2491,1.2541,1.2436,1.2523,2568,8126
05/12/1986,1.2493,1.2523,1.2378,1.2389,5354,13169
05/13/1986,1.2263,1.2373,1.2243,1.2369,5154,13507
05/14/1986,1.2403,1.2483,1.2323,1.2344,5544,13423
05/15/1986,1.2333,1.2433,1.2278,1.2415,4205,13786
05/16/1986,1.2383,1.2568,1.2373,1.2545,6085,14406
05/19/1986,1.2623,1.2678,1.2588,1.2647,5288,15181
05/20/1986,1.2563,1.2608,1.2447,1.2447,3998,14289
05/21/1986,1.2508,1.2508,1.2288,1.2316,8533,14553
05/22/1986,1.2273,1.2433,1.2263,1.2408,5163,12559
05/23/1986,1.2373,1.2493,1.2333,1.2457,2824,12667
05/27/1986,1.2383,1.2438,1.2323,1.2342,3219,12401
05/28/1986,1.2283,1.2303,1.2203,1.2228,4859,12811
05/29/1986,1.2158,1.2243,1.2073,1.2219,7249,13858
05/30/1986,1.2233,1.2258,1.2019,1.2024,4912,13543
06/02/1986,1.1933,1.1973,1.1863,1.1913,6842,12550
06/03/1986,1.1943,1.1973,1.1898,1.1931,4723,11880
06/04/1986,1.1713,1.1733,1.1633,1.1713,6048,11617
06/05/1986,1.1773,1.1923,1.1738,1.1875,3246,11023
06/06/1986,1.1933,1.1933,1.1763,1.1851,2415,10428
06/09/1986,1.1783,1.1901,1.1743,1.1792,1673,9591
06/10/1986,1.1808,1.1878,1.1733,1.1735,2283,9485
06/11/1986,1.1773,1.2023,1.1763,1.1968,4346,9165
06/12/1986,1.189,1.209,1.189,1.2076,5557,15267
06/13/1986,1.1985,1.2145,1.1975,1.2106,4225,14887
06/16/1986,1.2105,1.2105,1.1906,1.1944,5052,15326
06/17/1986,1.1946,1.196,1.1845,1.1918,5507,15750
06/18/1986,1.1885,1.1905,1.1825,1.1884,3849,16194
06/19/1986,1.1815,1.1965,1.1815,1.1953,3096,16151
06/20/1986,1.1905,1.1935,1.1785,1.1833,5646,17165
06/23/1986,1.186,1.1895,1.1795,1.1804,2642,16704
06/24/1986,1.1795,1.1825,1.177,1.18,3844,17300
06/25/1986,1.1825,1.1999,1.1805,1.1882,6323,18673
06/26/1986,1.1955,1.1965,1.185,1.188,4533,18463
06/27/1986,1.1915,1.1985,1.1875,1.1975,3988,18821
06/30/1986,1.182,1.1865,1.1776,1.1795,6316,18715
07/01/1986,1.1715,1.173,1.1665,1.1673,6136,18458
07/02/1986,1.1715,1.1715,1.1585,1.1596,3998,17877
07/07/1986,1.1425,1.1455,1.1345,1.1357,3751,17605
07/08/1986,1.134,1.1395,1.1315,1.138,4627,17339
07/09/1986,1.1355,1.1365,1.1235,1.1243,4088,15336
07/10/1986,1.1345,1.1365,1.127,1.1335,2560,14477
07/11/1986,1.1315,1.1335,1.122,1.1245,3722,14126
07/14/1986,1.114,1.119,1.1055,1.1171,5756,15049
07/15/1986,1.119,1.1371,1.119,1.1362,4858,15790
07/16/1986,1.136,1.1562,1.126,1.1562,8116,17019
07/17/1986,1.159,1.165,1.1325,1.1454,10051,18623
07/18/1986,1.1425,1.1654,1.139,1.1573,8640,19320
07/21/1986,1.1645,1.174,1.153,1.1644,6842,18672
07/22/1986,1.153,1.1569,1.1444,1.1444,6355,17950
07/23/1986,1.1325,1.139,1.127,1.1319,7850,18393
07/24/1986,1.131,1.141,1.128,1.1327,5229,18663
07/25/1986,1.135,1.137,1.123,1.1266,4123,18069
07/28/1986,1.119,1.133,1.1185,1.1309,5462,19066
07/29/1986,1.135,1.1509,1.129,1.1461,8239,19259
07/30/1986,1.158,1.1585,1.1487,1.1537,7184,20001
07/31/1986,1.157,1.157,1.1337,1.1337,8650,19782
08/01/1986,1.1337,1.141,1.131,1.1373,4342,19161
08/04/1986,1.1425,1.186,1.1425,1.1833,10770,19347
08/05/1986,1.26,1.27,1.218,1.2279,12734,19339
08/06/1986,1.2175,1.222,1.2105,1.2206,8758,17749
08/07/1986,1.223,1.232,1.216,1.2249,6039,15688
08/08/1986,1.214,1.2185,1.205,1.2093,4551,15065
08/11/1986,1.213,1.22,1.2075,1.2094,4511,13684
08/12/1986,1.2158,1.2279,1.2133,1.2225,5475,14921
08/13/1986,1.2243,1.2283,1.2143,1.2212,8180,15690
08/14/1986,1.2163,1.2263,1.2148,1.2248,4503,15179
08/15/1986,1.2298,1.2353,1.2288,1.234,4690,15291
08/18/1986,1.2413,1.2453,1.2318,1.2331,4422,16031
08/19/1986,1.2251,1.2283,1.2163,1.2188,4930,16051
08/20/1986,1.2153,1.2288,1.2143,1.2281,6019,15324
08/21/1986,1.2328,1.2353,1.2263,1.2314,5197,15326
08/22/1986,1.2293,1.2323,1.2263,1.2315,2682,15576
08/25/1986,1.2293,1.2348,1.2293,1.2305,1560,15596
08/26/1986,1.2338,1.2418,1.2333,1.2396,4962,16994
08/27/1986,1.2373,1.2403,1.2258,1.2321,6632,17698
08/28/1986,1.2293,1.2313,1.2243,1.2307,6149,16984
08/29/1986,1.2313,1.2373,1.2303,1.2352,3162,16663
09/02/1986,1.2473,1.2483,1.2413,1.2469,3432,16898
09/03/1986,1.2468,1.2478,1.2353,1.2377,4516,15549
09/04/1986,1.2373,1.2413,1.2323,1.2386,3925,14689
09/05/1986,1.2443,1.2458,1.2408,1.2439,2422,13937
09/08/1986,1.2373,1.2383,1.2213,1.2222,4393,13080
09/09/1986,1.2083,1.2183,1.2053,1.2072,4527,13399
09/10/1986,1.2018,1.2018,1.1868,1.1873,6221,12642
09/11/1986,1.1943,1.1943,1.1753,1.1925,3616,12099
09/12/1986,1.1945,1.201,1.191,1.1929,4423,16298
09/15/1986,1.186,1.186,1.176,1.1804,7850,17279
09/16/1986,1.1685,1.1825,1.1685,1.1777,5333,16574
09/17/1986,1.178,1.187,1.174,1.1827,4419,16054
09/18/1986,1.187,1.1945,1.1865,1.1927,3835,16410
09/19/1986,1.1995,1.1995,1.191,1.1947,3626,15592
09/22/1986,1.187,1.191,1.184,1.1857,3803,15554
09/23/1986,1.1785,1.193,1.1785,1.1922,4302,16149
09/24/1986,1.194,1.1975,1.191,1.192,4249,15907
09/25/1986,1.186,1.1895,1.1842,1.1846,3360,15836
09/26/1986,1.1885,1.196,1.188,1.1917,3997,16712
09/29/1986,1.194,1.202,1.1935,1.2009,3697,16358
09/30/1986,1.2049,1.2085,1.196,1.1976,5380,16958
10/01/1986,1.2,1.208,1.1975,1.2071,3054,16026
10/02/1986,1.211,1.214,1.2075,1.2136,3489,14982
10/03/1986,1.204,1.21,1.192,1.1949,3815,14051
10/06/1986,1.19,1.2,1.188,1.193,2455,13821
10/07/1986,1.201,1.206,1.1985,1.2027,2833,12998
10/08/1986,1.206,1.206,1.197,1.2,2533,12230
10/09/1986,1.197,1.2,1.185,1.1947,1973,11817
10/10/1986,1.1945,1.196,1.176,1.1789,3032,11194
10/13/1986,1.1835,1.1839,1.1589,1.1671,10973,31576
10/14/1986,1.1669,1.1749,1.1604,1.1739,9820,30652
10/15/1986,1.1769,1.1889,1.1759,1.186,8796,31032
10/16/1986,1.1819,1.1839,1.1704,1.1805,7044,30316
10/17/1986,1.1754,1.1939,1.1749,1.1924,7171,31310
10/20/1986,1.1999,1.2059,1.1964,1.2049,8809,30508
10/21/1986,1.2019,1.2129,1.2019,1.2059,11360,30983
10/22/1986,1.2025,1.2039,1.1905,1.1924,9043,30781
10/23/1986,1.1889,1.1919,1.1809,1.1817,8665,30517
10/24/1986,1.1839,1.1879,1.1784,1.1814,8939,30640
10/27/1986,1.1749,1.1749,1.1659,1.1659,9089,30017
10/28/1986,1.1579,1.1659,1.1554,1.1597,10123,30633
10/29/1986,1.1609,1.1619,1.1424,1.1493,12754,31880
10/30/1986,1.1554,1.1693,1.1539,1.1693,8355,30384
10/31/1986,1.1889,1.1949,1.1829,1.1841,10154,28458
11/03/1986,1.1824,1.1869,1.1739,1.1754,5423,27586
11/04/1986,1.1749,1.1929,1.1734,1.1906,7913,25197
11/05/1986,1.1909,1.1939,1.1864,1.1875,3736,23293
11/06/1986,1.1909,1.1974,1.1909,1.1951,6425,20430
11/07/1986,1.1989,1.2039,1.1979,1.1991,4943,19322
11/10/1986,1.2049,1.2069,1.2004,1.2037,3039,18748
11/11/1986,1.2054,1.2094,1.2039,1.2086,3767,17936
11/12/1986,1.2058,1.2073,1.2008,1.2038,5531,24840
11/13/1986,1.2013,1.2208,1.1978,1.2172,11545,27170
11/14/1986,1.2188,1.2213,1.2108,1.2168,7034,27506
11/17/1986,1.2198,1.2208,1.2088,1.2118,5309,27404
11/18/1986,1.2063,1.2108,1.2053,1.2097,4784,27528
11/19/1986,1.2108,1.2118,1.2063,1.2082,4318,27337
11/20/1986,1.2068,1.2068,1.1958,1.1968,8588,28081
11/21/1986,1.1938,1.2008,1.1928,1.196,5136,27382
11/24/1986,1.1968,1.1978,1.1798,1.1821,9870,28628
11/25/1986,1.1728,1.1858,1.1728,1.1853,11010,26500
11/26/1986,1.1928,1.1973,1.1808,1.1827,9261,26087
12/01/1986,1.1878,1.1973,1.1868,1.1962,4903,24834
12/02/1986,1.1973,1.1988,1.1913,1.1921,4077,23473
12/03/1986,1.1938,1.1978,1.1898,1.1919,5350,21791
12/04/1986,1.1898,1.1943,1.1863,1.1932,5351,20861
12/05/1986,1.1933,1.1973,1.1928,1.1948,3215,20611
12/08/1986,1.1938,1.1968,1.1888,1.1892,3659,19778
12/09/1986,1.1848,1.1873,1.1823,1.1832,4709,18625
12/10/1986,1.1798,1.1903,1.1773,1.1892,4046,18199
12/11/1986,1.1923,1.2073,1.1918,1.2053,6864,17876
12/12/1986,1.2157,1.2207,1.2067,1.2171,13193,33833
12/15/1986,1.2231,1.2297,1.2177,1.2189,12299,35395
12/16/1986,1.2137,1.2217,1.2076,1.2101,11760,35822
12/17/1986,1.2082,1.2107,1.2012,1.2047,10417,35097
12/18/1986,1.1987,1.2182,1.1947,1.2104,14547,36652
12/19/1986,1.2232,1.2257,1.2057,1.2074,12092,36919
12/22/1986,1.2272,1.2274,1.2227,1.2274,7407,34640
12/23/1986,1.2217,1.2327,1.2217,1.2259,9640,35431
12/24/1986,1.2252,1.2342,1.2232,1.2327,5078,35275
12/29/1986,1.2367,1.2437,1.2362,1.2413,6103,33810
12/30/1986,1.2377,1.2392,1.2337,1.2376,8076,33043
12/31/1986,1.2427,1.2462,1.2417,1.2452,8523,33034
01/02/1987,1.2453,1.2552,1.2453,1.2528,6475,30906
01/05/1987,1.2572,1.2607,1.2442,1.2453,6116,29685
01/06/1987,1.2482,1.2557,1.2442,1.2553,7500,27270
01/07/1987,1.2557,1.2582,1.2502,1.2578,6322,25782
01/08/1987,1.2624,1.2682,1.2617,1.2656,8038,24430
01/09/1987,1.2587,1.2767,1.2587,1.2758,5937,23051
01/12/1987,1.294,1.299,1.286,1.2923,13355,25188
01/13/1987,1.288,1.2905,1.282,1.2868,8974,25609
01/14/1987,1.289,1.299,1.2845,1.2956,11034,26670
01/15/1987,1.2985,1.304,1.292,1.2927,12621,26558
01/16/1987,1.2895,1.294,1.286,1.2895,9350,26981
01/19/1987,1.287,1.291,1.273,1.2742,12212,28039
01/20/1987,1.266,1.285,1.265,1.2838,12445,28698
01/21/1987,1.2838,1.2845,1.2735,1.274,11667,28725
01/22/1987,1.281,1.287,1.279,1.2835,7767,30843
01/23/1987,1.286,1.2865,1.277,1.2782,7311,31072
01/26/1987,1.2782,1.281,1.264,1.2664,9706,29914
01/27/1987,1.266,1.27,1.2625,1.2639,9040,29498
01/28/1987,1.267,1.2695,1.258,1.2622,10783,30124
01/29/1987,1.2622,1.272,1.2622,1.2708,9518,32218
01/30/1987,1.275,1.277,1.2725,1.2745,7662,32208
02/02/1987,1.271,1.272,1.2605,1.2625,6427,32381
02/03/1987,1.2575,1.259,1.251,1.2533,10650,30407
02/04/1987,1.248,1.2485,1.2385,1.246,9324,30392
02/05/1987,1.253,1.2645,1.2515,1.2612,7043,29029
02/06/1987,1.257,1.2605,1.252,1.2533,5996,27811
02/09/1987,1.249,1.2495,1.242,1.2433,5526,27238
02/10/1987,1.2485,1.249,1.238,1.2469,5439,25365
02/11/1987,1.242,1.244,1.2285,1.2298,9149,23793
02/12/1987,1.2303,1.2352,1.2247,1.2344,10168,24350
02/13/1987,1.2377,1.2382,1.2312,1.2323,4876,23566
02/17/1987,1.2347,1.2347,1.2282,1.2301,5212,22924
02/18/1987,1.2272,1.2277,1.2162,1.2242,9287,25441
02/19/1987,1.2247,1.2277,1.2187,1.2197,9311,25835
02/20/1987,1.2247,1.2302,1.2237,1.2282,7343,25870
02/23/1987,1.2197,1.2222,1.2102,1.2107,8220,26893
02/24/1987,1.2037,1.2077,1.2022,1.2038,12605,28728
02/25/1987,1.1987,1.1997,1.1887,1.1945,11570,27712
02/26/1987,1.1987,1.2047,1.1957,1.2042,8312,28506
02/27/1987,1.1997,1.2042,1.1897,1.192,11253,27270
03/02/1987,1.1842,1.1875,1.1797,1.1867,9019,25325
03/03/1987,1.1967,1.2187,1.1937,1.2165,9515,23842
03/04/1987,1.2227,1.2282,1.2157,1.2181,8519,24592
03/05/1987,1.2202,1.2337,1.2157,1.2328,8178,22734
03/06/1987,1.2377,1.2462,1.2377,1.2456,10873,21213
03/09/1987,1.2487,1.2517,1.2382,1.2435,7053,19527
03/10/1987,1.2437,1.2477,1.2427,1.2463,4586,19070
03/11/1987,1.2607,1.2617,1.2557,1.2561,10098,17633
03/12/1987,1.2504,1.2584,1.2474,1.2577,4889,15131
03/13/1987,1.2579,1.2584,1.2519,1.2544,5143,16081
03/16/1987,1.2559,1.2644,1.2544,1.2629,5412,16429
03/17/1987,1.2664,1.2694,1.2619,1.2658,5557,16921
03/18/1987,1.2604,1.2649,1.2504,1.2512,8018,18011
03/19/1987,1.2534,1.2604,1.2464,1.2592,9072,17378
03/20/1987,1.2544,1.2599,1.2514,1.2535,4501,17942
03/23/1987,1.2484,1.2514,1.2459,1.2488,5890,18306
03/24/1987,1.2544,1.2674,1.2534,1.2665,11401,21181
03/25/1987,1.2644,1.2649,1.2534,1.2537,8608,20842
03/26/1987,1.2584,1.2599,1.2514,1.2544,9208,20341
03/27/1987,1.2524,1.2569,1.2484,1.2546,6704,19958
03/30/1987,1.2514,1.2574,1.2474,1.2556,5925,19456
03/31/1987,1.2594,1.2624,1.2564,1.2577,6767,19973
04/01/1987,1.2554,1.2614,1.2524,1.2596,4743,19242
04/02/1987,1.2624,1.2654,1.2614,1.2628,3847,18689
04/03/1987,1.2639,1.2644,1.2574,1.2589,3092,18270
04/06/1987,1.2544,1.2569,1.2519,1.2533,3014,18102
04/07/1987,1.2559,1.2609,1.2554,1.2578,3211,17733
04/08/1987,1.2484,1.2524,1.2379,1.2469,11422,18605
04/09/1987,1.2434,1.2454,1.2384,1.2426,5693,16134
04/10/1987,1.2434,1.2444,1.2329,1.2332,4930,15207
04/13/1987,1.2336,1.2396,1.2256,1.2357,7356,16968
04/14/1987,1.2291,1.2351,1.2276,1.2316,5264,17904
04/15/1987,1.2331,1.2451,1.2331,1.2445,4794,17995
04/16/1987,1.2426,1.2436,1.2377,1.2408,7021,17402
04/20/1987,1.2401,1.2436,1.2341,1.2368,3898,17334
04/21/1987,1.2401,1.2471,1.2386,1.2461,6121,19676
04/22/1987,1.2486,1.2511,1.2401,1.2457,6677,19624
04/23/1987,1.2476,1.2657,1.2461,1.2635,15890,21732
04/24/1987,1.2641,1.2681,1.2591,1.2654,9629,20558
04/27/1987,1.2676,1.2721,1.2601,1.266,7151,20312
04/28/1987,1.265,1.2671,1.2616,1.2664,5160,19739
04/29/1987,1.2614,1.2631,1.2511,1.2529,9824,19242
04/30/1987,1.2546,1.2626,1.2529,1.2592,7034,18890
05/01/1987,1.2631,1.2671,1.2581,1.2625,3569,17151
05/04/1987,1.2626,1.2686,1.2626,1.265,2157,16800
05/05/1987,1.2701,1.2751,1.2671,1.2678,4573,16207
05/06/1987,1.2726,1.2826,1.2721,1.2821,5895,15363
05/07/1987,1.2791,1.2836,1.2763,1.2778,4391,13947
05/08/1987,1.2761,1.2847,1.2736,1.284,3488,12999
05/11/1987,1.2891,1.2931,1.2881,1.2907,3675,12120
05/12/1987,1.2875,1.288,1.284,1.2867,4931,14354
05/13/1987,1.294,1.2955,1.286,1.2872,6278,14648
05/14/1987,1.283,1.29,1.2795,1.2889,5586,14989
05/15/1987,1.288,1.293,1.287,1.2895,4344,15111
05/18/1987,1.2915,1.293,1.285,1.2871,5006,15860
05/19/1987,1.2855,1.29,1.2805,1.2897,7389,16034
05/20/1987,1.287,1.288,1.282,1.2834,6110,16453
05/21/1987,1.2893,1.2895,1.279,1.2889,4513,16521
05/22/1987,1.291,1.2915,1.2855,1.287,2450,16303
05/26/1987,1.285,1.29,1.281,1.2893,4980,16175
05/27/1987,1.284,1.2865,1.2825,1.2848,4361,16519
05/28/1987,1.2815,1.2845,1.2805,1.2809,5650,18470
05/29/1987,1.2775,1.282,1.275,1.2814,8580,17868
06/01/1987,1.28,1.2855,1.279,1.2839,4881,17395
06/02/1987,1.2865,1.2885,1.286,1.2878,4004,16803
06/03/1987,1.285,1.29,1.283,1.2895,4924,15324
06/04/1987,1.292,1.293,1.2855,1.2882,4955,15268
06/05/1987,1.29,1.291,1.285,1.2877,3588,14901
06/08/1987,1.29,1.295,1.29,1.294,4123,14126
06/09/1987,1.292,1.2945,1.287,1.2928,5245,13988
06/10/1987,1.293,1.297,1.2925,1.2955,3415,12715
06/11/1987,1.291,1.294,1.29,1.2933,3370,12062
06/12/1987,1.2915,1.2935,1.291,1.2925,3250,14784
06/15/1987,1.2925,1.298,1.2905,1.2971,2886,15541
06/16/1987,1.2985,1.3005,1.2955,1.2983,4373,15185
06/17/1987,1.2985,1.3015,1.296,1.2991,5256,15852
06/18/1987,1.2971,1.3,1.295,1.2982,3910,16224
06/19/1987,1.2985,1.2995,1.2955,1.2983,2407,16120
06/22/1987,1.299,1.3,1.2835,1.284,6408,17002
06/23/1987,1.2855,1.289,1.2775,1.2842,9557,17603
06/24/1987,1.2842,1.2842,1.2795,1.28,7406,15935
06/25/1987,1.279,1.2845,1.2755,1.2833,7047,16396
06/26/1987,1.2915,1.3033,1.2905,1.2998,8815,15507
06/29/1987,1.3085,1.3135,1.3035,1.3058,7081,17561
06/30/1987,1.3025,1.3095,1.3015,1.3049,8202,17592
07/01/1987,1.3025,1.3085,1.3006,1.3076,5533,18797
07/02/1987,1.3108,1.312,1.306,1.3064,2518,17641
07/06/1987,1.3125,1.3125,1.3095,1.3112,2543,17213
07/07/1987,1.313,1.313,1.306,1.3069,4082,16520
07/08/1987,1.3075,1.3115,1.3065,1.3098,2464,16087
07/09/1987,1.315,1.32,1.3135,1.3182,4964,15412
07/10/1987,1.3175,1.3225,1.3145,1.3217,2302,14512
07/13/1987,1.3206,1.3246,1.3181,1.3187,4614,15191
07/14/1987,1.3166,1.3226,1.3151,1.3221,4682,15379
07/15/1987,1.3276,1.3376,1.3256,1.3266,10686,16749
07/16/1987,1.3365,1.3371,1.3221,1.3241,16071,16437
07/17/1987,1.3256,1.3386,1.3246,1.3352,9678,16006
07/20/1987,1.3311,1.3376,1.3286,1.3356,5663,16301
07/21/1987,1.3306,1.3331,1.3191,1.3224,9227,16290
07/22/1987,1.3181,1.3271,1.3126,1.3241,6764,16210
07/23/1987,1.3206,1.3221,1.3146,1.3182,7059,16659
07/24/1987,1.3106,1.3116,1.2982,1.2987,9099,17651
07/27/1987,1.2976,1.3066,1.2961,1.2996,7541,16148
07/28/1987,1.3066,1.3196,1.3036,1.3181,9815,17504
07/29/1987,1.3141,1.3206,1.3136,1.3172,6196,16861
07/30/1987,1.3226,1.3236,1.3116,1.3126,6392,17632
07/31/1987,1.3146,1.3166,1.3097,1.3151,5000,16062
08/03/1987,1.3396,1.3396,1.3286,1.3311,6240,16649
08/04/1987,1.3261,1.3326,1.3246,1.3256,3597,15377
08/05/1987,1.3156,1.3221,1.3141,1.3165,4741,15284
08/06/1987,1.3126,1.3206,1.3121,1.3144,2236,15056
08/07/1987,1.3131,1.3166,1.3091,1.3106,2584,15338
08/10/1987,1.3086,1.3096,1.3016,1.3017,4272,14798
08/11/1987,1.3006,1.3086,1.2976,1.3071,4584,14114
08/12/1987,1.3093,1.3098,1.3028,1.3074,3463,13012
08/13/1987,1.3058,1.3078,1.3023,1.3034,3331,13832
08/14/1987,1.2988,1.2998,1.2958,1.2962,3780,13916
08/17/1987,1.2838,1.2843,1.2762,1.2769,8835,14671
08/18/1987,1.2808,1.2823,1.2753,1.2773,7937,16038
08/19/1987,1.2738,1.2763,1.2663,1.2716,9579,17133
08/20/1987,1.2683,1.2688,1.2618,1.2631,8511,17157
08/21/1987,1.2688,1.2713,1.2548,1.2577,7333,17781
08/24/1987,1.2493,1.2518,1.2408,1.2488,9253,19481
08/25/1987,1.2528,1.2568,1.2493,1.2504,8531,19259
08/26/1987,1.2538,1.2704,1.2528,1.2701,10095,19504
08/27/1987,1.2718,1.2773,1.2648,1.2763,8857,20181
08/28/1987,1.2738,1.2848,1.2673,1.2714,16519,23935
08/31/1987,1.2823,1.2868,1.2758,1.2784,10744,24166
09/01/1987,1.2748,1.2788,1.2719,1.2771,6155,22889
09/02/1987,1.2808,1.2823,1.2763,1.2789,4470,22472
09/03/1987,1.2728,1.2798,1.2718,1.2768,5385,21878
09/04/1987,1.2738,1.2788,1.2668,1.2731,4581,21986
09/08/1987,1.2638,1.2648,1.2583,1.2633,6351,21232
09/09/1987,1.2683,1.2788,1.2668,1.2779,5941,21003
09/10/1987,1.2788,1.2863,1.2768,1.284,8734,19789
09/11/1987,1.2808,1.2818,1.2743,1.2789,5518,18004
09/14/1987,1.2748,1.2848,1.2723,1.2845,5331,18304
09/15/1987,1.2878,1.2898,1.2798,1.2816,6581,19003
09/16/1987,1.2828,1.2853,1.2763,1.2784,7101,19361
09/17/1987,1.2768,1.2793,1.2733,1.2742,6082,19286
09/18/1987,1.2738,1.2773,1.2713,1.2767,4348,19886
09/21/1987,1.2738,1.2788,1.2723,1.2783,5029,19994
09/22/1987,1.2818,1.2848,1.2763,1.2775,6280,20704
09/23/1987,1.2798,1.2923,1.2788,1.2894,13376,22602
09/24/1987,1.2898,1.2928,1.2888,1.2915,5445,23572
09/25/1987,1.2888,1.2928,1.2883,1.2896,4311,23450
09/28/1987,1.2898,1.2923,1.2873,1.2881,5253,23543
09/29/1987,1.2868,1.2958,1.2868,1.2954,7787,24600
09/30/1987,1.2988,1.3018,1.2923,1.2948,13877,23395
10/01/1987,1.2948,1.2983,1.2928,1.298,6284,20999
10/02/1987,1.2998,1.3078,1.2993,1.3054,7209,22082
10/05/1987,1.3108,1.3138,1.3073,1.3091,5637,19535
10/06/1987,1.3068,1.3098,1.2973,1.298,7374,17949
10/07/1987,1.2998,1.3078,1.2998,1.3072,6320,17976
10/08/1987,1.3098,1.3113,1.3068,1.3072,4672,17691
10/09/1987,1.3098,1.3098,1.3058,1.3082,3957,17177
10/12/1987,1.3033,1.3098,1.3013,1.3078,4757,27179
10/13/1987,1.3063,1.3083,1.3033,1.3071,8709,27228
10/14/1987,1.3108,1.3133,1.3098,1.3108,6262,27275
10/15/1987,1.3113,1.3128,1.3103,1.3108,3335,26991
10/16/1987,1.3163,1.3293,1.3143,1.3275,14685,29286
10/19/1987,1.3353,1.3353,1.3083,1.3175,17217,31109
10/20/1987,1.3113,1.3238,1.3013,1.3156,22775,30920
10/21/1987,1.3193,1.3233,1.3178,1.3226,11084,27988
10/22/1987,1.3213,1.3283,1.3213,1.3269,9454,27778
10/23/1987,1.3228,1.3258,1.3213,1.3254,6915,26922
10/26/1987,1.3193,1.3213,1.3138,1.3179,7601,26277
10/27/1987,1.3173,1.3233,1.3148,1.3225,6787,26695
10/28/1987,1.3243,1.3263,1.3213,1.3243,10343,27192
10/29/1987,1.3218,1.3233,1.3183,1.3207,7754,27012
10/30/1987,1.3198,1.3233,1.3184,1.3217,6687,28513
11/02/1987,1.3173,1.3188,1.3133,1.314,7468,28839
11/03/1987,1.3098,1.3113,1.3083,1.3104,6669,28056
11/04/1987,1.3058,1.3063,1.2958,1.3006,12319,26419
11/05/1987,1.2973,1.3028,1.2933,1.3012,8773,24737
11/06/1987,1.3033,1.3063,1.2983,1.3019,6145,24300
11/09/1987,1.2973,1.2988,1.2943,1.2966,4883,23380
11/10/1987,1.3008,1.3073,1.2998,1.3068,5949,22198
11/11/1987,1.3093,1.3213,1.3093,1.3186,11649,22027
11/12/1987,1.3229,1.3234,1.3144,1.3164,9999,27579
11/13/1987,1.3124,1.3134,1.3084,1.3118,7532,28040
11/16/1987,1.3094,1.3109,1.3054,1.3062,8470,27690
11/17/1987,1.3024,1.3024,1.2974,1.3002,12535,30350
11/18/1987,1.2879,1.3004,1.2834,1.2998,20063,33140
11/19/1987,1.3029,1.3034,1.2959,1.2983,11337,33310
11/20/1987,1.2979,1.3074,1.2964,1.3041,11492,34337
11/23/1987,1.3074,1.3119,1.3024,1.3052,11621,33917
11/24/1987,1.3074,1.3099,1.3014,1.3026,9872,34094
11/25/1987,1.3024,1.3079,1.3019,1.3074,10094,35003
11/30/1987,1.3099,1.3114,1.3029,1.3041,10691,35720
12/01/1987,1.3034,1.3064,1.3004,1.304,8774,35315
12/02/1987,1.3049,1.3169,1.3049,1.3121,19549,34109
12/03/1987,1.3164,1.3234,1.3159,1.3221,13452,31666
12/04/1987,1.3264,1.3284,1.3174,1.318,9953,31341
12/07/1987,1.3159,1.3174,1.3034,1.3047,14731,30991
12/08/1987,1.3073,1.3084,1.2944,1.2961,14598,31485
12/09/1987,1.2904,1.3049,1.2889,1.3036,12593,29334
12/10/1987,1.3054,1.3064,1.2979,1.3057,9036,26888
12/11/1987,1.3024,1.3084,1.3024,1.3047,6622,27790
12/14/1987,1.2877,1.2944,1.2877,1.289,10671,27171
12/15/1987,1.2859,1.2879,1.269,1.2704,16801,29813
12/16/1987,1.2804,1.2809,1.2509,1.2518,18106,33121
12/17/1987,1.2399,1.2549,1.2318,1.2545,20130,34445
12/18/1987,1.2589,1.2589,1.2459,1.2471,11248,33748
12/21/1987,1.2494,1.2519,1.2424,1.2496,10695,33207
12/22/1987,1.2599,1.2696,1.2599,1.2696,10790,32833
12/23/1987,1.2769,1.2879,1.2679,1.2752,15988,35337
12/24/1987,1.2724,1.2759,1.2714,1.2719,4709,34410
12/28/1987,1.2699,1.2714,1.2669,1.2707,5103,32805
12/29/1987,1.2734,1.2829,1.2724,1.2808,9379,34550
12/30/1987,1.2909,1.2909,1.2734,1.2757,13419,34108
12/31/1987,1.2719,1.2759,1.269,1.2748,7405,32305
01/04/1988,1.2829,1.3039,1.2814,1.3025,16531,33562
01/05/1988,1.3074,1.3134,1.2994,1.3108,16785,29878
01/06/1988,1.3074,1.3119,1.3039,1.3097,14618,29243
01/07/1988,1.3079,1.3189,1.3049,1.3128,21570,28501
01/08/1988,1.3169,1.3189,1.3089,1.3122,15750,27311
01/11/1988,1.3089,1.3089,1.2899,1.2925,12687,25374
01/12/1988,1.2764,1.2894,1.2724,1.2876,13368,19434
01/13/1988,1.2924,1.2964,1.2824,1.2853,12657,20787
01/14/1988,1.2869,1.2964,1.2799,1.2959,9598,20458
01/15/1988,1.2929,1.2934,1.2834,1.2887,8828,20084
01/18/1988,1.2899,1.2974,1.2859,1.2965,10359,21294
01/19/1988,1.2944,1.3059,1.2944,1.3012,11416,22557
01/20/1988,1.2954,1.3004,1.2894,1.2995,14794,23236
01/21/1988,1.2974,1.3014,1.2854,1.2861,10996,24491
01/22/1988,1.2854,1.2924,1.2809,1.2862,12909,24889
01/25/1988,1.2824,1.2944,1.2824,1.2937,10694,23386
01/26/1988,1.2914,1.2954,1.2874,1.2903,11154,23807
01/27/1988,1.2854,1.2874,1.2774,1.2784,11512,24662
01/28/1988,1.2804,1.2834,1.2734,1.2827,14917,26463
01/29/1988,1.2824,1.2839,1.2744,1.2783,10880,26638
02/01/1988,1.2764,1.2764,1.2689,1.2696,9933,27390
02/02/1988,1.2724,1.2794,1.2719,1.2755,9582,26714
02/03/1988,1.2814,1.2869,1.2794,1.2852,10201,27116
02/04/1988,1.2894,1.2949,1.2864,1.2894,10842,26494
02/05/1988,1.2919,1.2974,1.2904,1.2962,9303,25365
02/08/1988,1.3024,1.3034,1.2939,1.2984,9535,24780
02/09/1988,1.2964,1.2974,1.2874,1.2924,9592,25057
02/10/1988,1.2844,1.2854,1.2784,1.2792,11700,23685
02/11/1988,1.2824,1.2829,1.2764,1.2799,6768,22246
02/12/1988,1.2756,1.2761,1.2691,1.2724,6144,15322
02/16/1988,1.2716,1.2736,1.2691,1.2702,3991,15150
02/17/1988,1.2761,1.2786,1.2631,1.2643,10089,16758
02/18/1988,1.2616,1.2621,1.2566,1.257,10699,17412
02/19/1988,1.2601,1.2661,1.2556,1.2659,5753,16323
02/22/1988,1.2601,1.2651,1.2576,1.2632,6097,17518
02/23/1988,1.2651,1.2711,1.2641,1.2685,9035,18094
02/24/1988,1.2726,1.2726,1.2606,1.264,12843,18977
02/25/1988,1.2576,1.2581,1.2506,1.2513,12932,20824
02/26/1988,1.2501,1.2551,1.2476,1.2508,11722,21393
02/29/1988,1.2536,1.2631,1.2526,1.2612,11319,22076
03/01/1988,1.2541,1.2561,1.2456,1.2508,11613,21901
03/02/1988,1.2446,1.2586,1.2446,1.2554,14168,20910
03/03/1988,1.2596,1.2616,1.2441,1.245,9724,18878
03/04/1988,1.2441,1.2556,1.2421,1.2515,9028,19047
03/07/1988,1.2451,1.2506,1.2446,1.2502,5336,18293
03/08/1988,1.2506,1.2541,1.2491,1.251,3834,17683
03/09/1988,1.2536,1.2556,1.2451,1.2464,6788,17377
03/10/1988,1.2546,1.2626,1.2531,1.2554,7085,16611
03/11/1988,1.2611,1.2641,1.2586,1.263,5438,16440
03/14/1988,1.2536,1.2546,1.2446,1.2495,7889,16747
03/15/1988,1.2491,1.2531,1.2454,1.2502,6556,16794
03/16/1988,1.2546,1.2601,1.2521,1.2568,6798,17186
03/17/1988,1.2576,1.2601,1.2506,1.2581,7545,17612
03/18/1988,1.2626,1.2676,1.2596,1.2653,8632,18048
03/21/1988,1.2731,1.2806,1.2646,1.2661,9617,18679
03/22/1988,1.2616,1.2751,1.2611,1.2742,7093,18379
03/23/1988,1.2721,1.2916,1.2711,1.2896,15230,19684
03/24/1988,1.2946,1.2956,1.2796,1.2858,11536,18798
03/25/1988,1.2836,1.2916,1.2821,1.2899,7681,19214
03/28/1988,1.2916,1.2951,1.2891,1.2926,7500,18289
03/29/1988,1.2891,1.2936,1.2871,1.2913,6139,18962
03/30/1988,1.2966,1.2971,1.2931,1.2955,7264,18879
03/31/1988,1.2926,1.2941,1.2911,1.2931,6701,18441
04/04/1988,1.2926,1.2936,1.2896,1.2916,2901,17319
04/05/1988,1.2896,1.2901,1.2826,1.2836,4585,17665
04/06/1988,1.2826,1.2861,1.2781,1.285,5609,18284
04/07/1988,1.2866,1.2896,1.2841,1.2889,4275,17861
04/08/1988,1.2901,1.2906,1.2856,1.2862,6253,17826
04/11/1988,1.3041,1.3106,1.3021,1.3104,5257,16479
04/12/1988,1.3082,1.3217,1.3072,1.3207,9458,15044
04/13/1988,1.3187,1.3232,1.3143,1.3215,7793,15159
04/14/1988,1.3242,1.3267,1.3227,1.325,6352,15286
04/15/1988,1.3277,1.3292,1.3242,1.3286,5489,15279
04/18/1988,1.3407,1.3422,1.3342,1.3369,5555,15859
04/19/1988,1.3308,1.3317,1.3267,1.327,5890,15855
04/20/1988,1.3232,1.3237,1.3172,1.3217,8093,16573
04/21/1988,1.3257,1.3337,1.3257,1.3332,5431,16396
04/22/1988,1.3337,1.3367,1.3322,1.3332,4819,16752
04/25/1988,1.3352,1.3367,1.3312,1.3345,5475,18076
04/26/1988,1.3363,1.3422,1.3332,1.3415,7104,18982
04/27/1988,1.3432,1.3472,1.3292,1.3351,10317,19696
04/28/1988,1.3332,1.3347,1.3252,1.3268,8744,21176
04/29/1988,1.3212,1.3292,1.313,1.3279,8166,20969
05/02/1988,1.3072,1.3092,1.3032,1.3037,7629,20302
05/03/1988,1.3072,1.3127,1.3052,1.3119,8295,19350
05/04/1988,1.3082,1.3107,1.3057,1.3062,4541,18569
05/05/1988,1.3082,1.3122,1.3072,1.3099,5426,17857
05/06/1988,1.3127,1.3187,1.3112,1.3184,5426,17103
05/09/1988,1.3181,1.3222,1.3172,1.3209,4932,16553
05/10/1988,1.3177,1.3222,1.3177,1.3216,5711,16110
05/11/1988,1.3232,1.3252,1.3182,1.3188,5044,15034
05/12/1988,1.3145,1.317,1.3135,1.3165,3821,15784
05/13/1988,1.3195,1.32,1.3165,1.3193,2806,15830
05/16/1988,1.3215,1.3255,1.32,1.3237,2958,16022
05/17/1988,1.326,1.327,1.3215,1.3244,4889,15419
05/18/1988,1.318,1.319,1.3145,1.3182,6505,16024
05/19/1988,1.315,1.321,1.3145,1.3202,5254,16146
05/20/1988,1.3205,1.3225,1.3175,1.3196,3268,16186
05/23/1988,1.3155,1.317,1.3105,1.3108,7569,17010
05/24/1988,1.311,1.316,1.309,1.3144,4696,17736
05/25/1988,1.3125,1.3155,1.3095,1.315,4394,17696
05/26/1988,1.313,1.324,1.3125,1.3234,6674,17866
05/27/1988,1.3234,1.325,1.319,1.3194,6182,18269
05/31/1988,1.3175,1.3235,1.3175,1.3208,4792,17660
06/01/1988,1.326,1.326,1.3205,1.3221,4388,16961
06/02/1988,1.323,1.324,1.32,1.3228,5368,15096
06/03/1988,1.323,1.323,1.32,1.3203,4066,14961
06/06/1988,1.3195,1.3195,1.3065,1.3074,6730,15671
06/07/1988,1.3105,1.3125,1.309,1.3113,3524,15067
06/08/1988,1.307,1.3105,1.3045,1.3083,5491,14487
06/09/1988,1.3095,1.31,1.297,1.298,6173,13365
06/10/1988,1.298,1.2985,1.2895,1.2915,6845,13490
06/13/1988,1.2871,1.2891,1.2836,1.2865,5547,19201
06/14/1988,1.2911,1.2956,1.2896,1.292,5149,19421
06/15/1988,1.2876,1.2906,1.2811,1.2814,9042,20187
06/16/1988,1.2776,1.2881,1.2771,1.2871,7323,20756
06/17/1988,1.2834,1.2871,1.2816,1.2832,6180,21124
06/20/1988,1.2796,1.2831,1.2766,1.2777,6348,21259
06/21/1988,1.2796,1.2826,1.2743,1.2801,4787,21699
06/22/1988,1.2771,1.2861,1.2771,1.2848,5467,21599
06/23/1988,1.2871,1.2886,1.2846,1.2874,4999,22346
06/24/1988,1.2851,1.2861,1.2771,1.2777,8385,23486
06/27/1988,1.2756,1.2756,1.2701,1.2739,8786,23066
06/28/1988,1.2741,1.2756,1.2691,1.2693,8882,22555
06/29/1988,1.2736,1.2746,1.2596,1.262,10937,23905
06/30/1988,1.2621,1.2651,1.2526,1.2544,13251,25797
07/01/1988,1.2604,1.2641,1.2506,1.2538,5878,24928
07/05/1988,1.2576,1.2621,1.2521,1.2595,5230,25912
07/06/1988,1.2626,1.2701,1.2621,1.2697,7989,22809
07/07/1988,1.2796,1.2936,1.2781,1.2865,10764,21147
07/08/1988,1.2786,1.2841,1.2766,1.2775,6100,20105
07/11/1988,1.2686,1.2701,1.2561,1.2569,6042,19084
07/12/1988,1.2464,1.2564,1.2444,1.2501,10143,18654
07/13/1988,1.2429,1.2539,1.2424,1.2434,10193,19083
07/14/1988,1.2524,1.2539,1.2409,1.2522,8742,19110
07/15/1988,1.2594,1.2594,1.2479,1.2549,6278,19675
07/18/1988,1.2664,1.2749,1.2624,1.2749,5877,19543
07/19/1988,1.2694,1.2754,1.2649,1.2707,6830,19627
07/20/1988,1.2669,1.2907,1.2669,1.2881,14176,22296
07/21/1988,1.2914,1.2989,1.2874,1.2971,10943,20841
07/22/1988,1.2919,1.2934,1.2869,1.2909,7155,20981
07/25/1988,1.2904,1.2933,1.2814,1.2831,7021,20919
07/26/1988,1.2814,1.2849,1.2784,1.2792,8173,20322
07/27/1988,1.2774,1.2899,1.2774,1.2897,10813,20907
07/28/1988,1.2929,1.2954,1.2829,1.2837,8051,21255
07/29/1988,1.2884,1.2924,1.2844,1.2874,5692,20914
08/01/1988,1.2844,1.2914,1.2834,1.2876,3896,20529
08/02/1988,1.2844,1.2894,1.2784,1.2793,5688,20085
08/03/1988,1.2764,1.2804,1.2644,1.266,8949,19954
08/04/1988,1.2594,1.2649,1.2589,1.261,6801,17414
08/05/1988,1.2644,1.2684,1.2644,1.2668,4182,18544
08/08/1988,1.2739,1.2824,1.2724,1.2814,5065,18243
08/09/1988,1.2784,1.2804,1.2764,1.2771,2694,18217
08/10/1988,1.2724,1.2789,1.2704,1.2779,5329,17607
08/11/1988,1.2779,1.2834,1.2754,1.282,3372,17237
08/12/1988,1.2789,1.2829,1.2754,1.2764,6135,19064
08/15/1988,1.2734,1.2824,1.2724,1.2797,5026,19117
08/16/1988,1.2794,1.2819,1.2769,1.2778,3753,19081
08/17/1988,1.2774,1.2789,1.2749,1.2752,4929,19562
08/18/1988,1.2789,1.2799,1.2764,1.2772,6655,22026
08/19/1988,1.2804,1.2824,1.2789,1.282,4237,22412
08/22/1988,1.2848,1.2859,1.2814,1.2845,7146,24503
08/23/1988,1.2834,1.2834,1.2734,1.2766,7366,24364
08/24/1988,1.2764,1.2769,1.2704,1.2727,8258,25410
08/25/1988,1.2679,1.2694,1.2589,1.2599,12585,26715
08/26/1988,1.2599,1.2639,1.2574,1.2634,8341,27548
08/29/1988,1.2594,1.2629,1.2579,1.2622,7369,28453
08/30/1988,1.2589,1.2679,1.2584,1.2664,7253,28707
08/31/1988,1.2689,1.2714,1.2624,1.2631,10080,29498
09/01/1988,1.2619,1.2684,1.2619,1.2645,5771,28643
09/02/1988,1.2619,1.2629,1.2579,1.2587,6419,28602
09/06/1988,1.2524,1.2547,1.2464,1.247,10317,26849
09/07/1988,1.2469,1.2494,1.2431,1.2462,7470,25980
09/08/1988,1.2474,1.2504,1.2414,1.2486,6532,24224
09/09/1988,1.2509,1.2519,1.2369,1.2396,6466,23986
09/12/1988,1.232,1.2485,1.229,1.2467,7531,19522
09/13/1988,1.25,1.254,1.244,1.2479,5834,19707
09/14/1988,1.2615,1.2679,1.2595,1.2679,10602,20646
09/15/1988,1.262,1.262,1.253,1.2563,8815,21515
09/16/1988,1.254,1.2545,1.2415,1.2426,7276,22345
09/19/1988,1.2395,1.2465,1.2375,1.2437,9356,23075
09/20/1988,1.2475,1.2495,1.242,1.2428,8242,21954
09/21/1988,1.2435,1.246,1.2405,1.2422,7366,22991
09/22/1988,1.2405,1.2465,1.24,1.2422,6983,23350
09/23/1988,1.2445,1.246,1.2305,1.2336,8594,23967
09/26/1988,1.236,1.243,1.232,1.233,7978,23966
09/27/1988,1.2275,1.228,1.2205,1.2264,12884,24011
09/28/1988,1.2295,1.2325,1.2245,1.2254,11188,25603
09/29/1988,1.2205,1.227,1.2195,1.2261,8679,24971
09/30/1988,1.2205,1.223,1.21,1.2118,12247,25116
10/03/1988,1.205,1.2085,1.1995,1.2023,5872,25706
10/04/1988,1.207,1.2105,1.202,1.2062,5848,24501
10/05/1988,1.2005,1.2025,1.1945,1.2021,6160,23277
10/06/1988,1.2065,1.2071,1.1965,1.1969,4296,23234
10/07/1988,1.2025,1.2025,1.1955,1.1991,7201,23509
10/10/1988,1.2045,1.2215,1.2045,1.2141,8323,22229
10/11/1988,1.2155,1.22,1.2085,1.2153,3832,20781
10/12/1988,1.2137,1.2342,1.2137,1.2329,12179,34265
10/13/1988,1.2282,1.2402,1.2247,1.2396,12850,34804
10/14/1988,1.2397,1.2587,1.2362,1.2568,21704,35572
10/17/1988,1.2642,1.2643,1.2551,1.2624,17203,36396
10/18/1988,1.2557,1.2572,1.2447,1.2459,12174,35876
10/19/1988,1.2542,1.2659,1.2507,1.2621,15834,35287
10/20/1988,1.2582,1.2657,1.2522,1.2545,12278,35741
10/21/1988,1.2585,1.2627,1.2467,1.2504,14327,34805
10/24/1988,1.2317,1.2342,1.2304,1.2304,5234,34129
10/25/1988,1.2262,1.2317,1.2227,1.2253,17760,35729
10/26/1988,1.2352,1.2427,1.2292,1.2377,15459,34992
10/27/1988,1.2362,1.2512,1.2357,1.2504,16769,36642
10/28/1988,1.2547,1.2592,1.2452,1.2517,17610,34671
10/31/1988,1.2512,1.2572,1.2427,1.2437,9486,33102
11/01/1988,1.2392,1.2492,1.2367,1.2479,9318,32013
11/02/1988,1.2507,1.2507,1.2417,1.2497,10573,28754
11/03/1988,1.2502,1.2622,1.2477,1.2594,13040,28743
11/04/1988,1.2637,1.2642,1.2562,1.257,8120,28565
11/07/1988,1.2592,1.26,1.2575,1.2575,7279,23660
11/08/1988,1.2532,1.2542,1.2482,1.2515,6107,23392
11/09/1988,1.2492,1.262,1.2477,1.2614,8435,22461
11/10/1988,1.2617,1.2652,1.2537,1.255,7893,21351
11/11/1988,1.2587,1.2622,1.2557,1.2563,6124,21002
11/14/1988,1.2591,1.2631,1.2576,1.2625,4714,26901
11/15/1988,1.2646,1.2696,1.2586,1.2593,9418,27115
11/16/1988,1.2616,1.2646,1.2576,1.2601,8391,27268
11/17/1988,1.2551,1.2551,1.2401,1.2415,12509,28310
11/18/1988,1.2421,1.2446,1.2341,1.2394,8904,28631
11/21/1988,1.2421,1.2486,1.2381,1.2467,8992,30003
11/22/1988,1.2581,1.2667,1.2531,1.2667,11238,30064
11/23/1988,1.2741,1.2836,1.2716,1.2721,13633,31669
11/28/1988,1.2921,1.2921,1.2921,1.2921,3375,31155
11/29/1988,1.2981,1.3051,1.2856,1.2938,21961,31002
11/30/1988,1.2956,1.3021,1.2921,1.3015,15365,32196
12/01/1988,1.3061,1.3116,1.3046,1.3109,11781,31610
12/02/1988,1.3071,1.3131,1.3066,1.3087,7616,30249
12/05/1988,1.3066,1.3116,1.3021,1.3027,6762,28918
12/06/1988,1.3016,1.3056,1.2971,1.3051,8100,27411
12/07/1988,1.3041,1.3091,1.3011,1.308,5873,26202
12/08/1988,1.3131,1.3166,1.2966,1.2999,8190,23916
12/09/1988,1.3061,1.3146,1.3036,1.3141,9663,23639
12/12/1988,1.3209,1.3219,1.3159,1.3211,7720,25520
12/13/1988,1.3189,1.3204,1.3084,1.3103,8631,25294
12/14/1988,1.3154,1.3284,1.3144,1.328,12875,26713
12/15/1988,1.3244,1.3309,1.3189,1.3258,11026,26554
12/16/1988,1.3264,1.3369,1.3258,1.3361,10027,28021
12/19/1988,1.3324,1.3334,1.3209,1.3237,14866,27632
12/20/1988,1.3209,1.3364,1.3179,1.3309,11011,27760
12/21/1988,1.3349,1.3384,1.3326,1.3333,12431,28300
12/22/1988,1.3333,1.3389,1.3314,1.3387,6908,29046
12/23/1988,1.3364,1.3484,1.3364,1.3466,4747,28852
12/27/1988,1.3504,1.3559,1.3499,1.3529,4243,29465
12/28/1988,1.3494,1.3534,1.3459,1.3512,7762,29338
12/29/1988,1.3469,1.3514,1.3424,1.3443,8817,30346
12/30/1988,1.3479,1.3519,1.3469,1.3493,7020,30974
01/03/1989,1.3484,1.3594,1.3484,1.3587,8079,30025
01/04/1989,1.3589,1.3644,1.3524,1.3529,5992,29009
01/05/1989,1.3539,1.3614,1.3489,1.3611,10854,27618
01/06/1989,1.3614,1.3694,1.3594,1.3624,11315,26677
01/09/1989,1.3649,1.3729,1.3644,1.3679,9514,24857
01/10/1989,1.3674,1.3679,1.3584,1.365,9985,23385
01/11/1989,1.3693,1.3699,1.3604,1.3633,9569,23055
01/12/1989,1.3535,1.3559,1.3479,1.3548,13266,24780
01/13/1989,1.3554,1.3619,1.3539,1.3579,11101,24937
01/16/1989,1.3554,1.3619,1.3494,1.3608,13079,26180
01/17/1989,1.3584,1.3634,1.3564,1.3604,9746,24751
01/18/1989,1.3674,1.3789,1.3629,1.3779,9924,23617
01/19/1989,1.3814,1.3824,1.3689,1.3707,7935,24349
01/20/1989,1.3669,1.3719,1.3589,1.3597,10912,24894
01/23/1989,1.3499,1.3509,1.3397,1.3397,10606,25412
01/24/1989,1.3374,1.3469,1.3339,1.3421,13491,22692
01/25/1989,1.3469,1.3569,1.3459,1.3551,11284,23993
01/26/1989,1.3584,1.3599,1.3374,1.3385,13189,25333
01/27/1989,1.3389,1.3519,1.3384,1.3487,15569,25495
01/30/1989,1.3449,1.3549,1.34,1.3503,16543,25191
01/31/1989,1.3549,1.3559,1.3384,1.3439,16171,25916
02/01/1989,1.3429,1.3559,1.3424,1.3543,13969,27135
02/02/1989,1.3549,1.3609,1.3484,1.3554,9839,26648
02/03/1989,1.3529,1.3604,1.3499,1.353,9719,25217
02/06/1989,1.3559,1.3589,1.3514,1.3535,7777,24534
02/07/1989,1.3509,1.3509,1.3419,1.3486,11866,24486
02/08/1989,1.3504,1.3514,1.3389,1.3406,9806,25248
02/09/1989,1.3389,1.3404,1.3354,1.336,9702,25607
02/10/1989,1.3349,1.3359,1.3179,1.3235,16114,22185
02/13/1989,1.3237,1.3322,1.3212,1.3316,6453,15450
02/14/1989,1.3317,1.3352,1.3222,1.324,8829,15658
02/15/1989,1.3292,1.3412,1.3237,1.34,9322,15578
02/16/1989,1.3417,1.3497,1.3372,1.3448,9998,15991
02/17/1989,1.3437,1.3507,1.3432,1.3478,5489,17078
02/21/1989,1.3517,1.3527,1.3362,1.3394,8875,18592
02/22/1989,1.3407,1.3527,1.3402,1.352,11040,20611
02/23/1989,1.3522,1.3567,1.3502,1.3562,9016,21643
02/24/1989,1.3542,1.3667,1.3527,1.3659,10050,23186
02/27/1989,1.3682,1.3787,1.3667,1.3715,16624,24024
02/28/1989,1.3667,1.3752,1.3637,1.3696,14311,25078
03/01/1989,1.3737,1.3767,1.3677,1.3726,8788,25132
03/02/1989,1.3762,1.3867,1.3752,1.3864,12557,25799
03/03/1989,1.3862,1.3867,1.3752,1.3757,8253,25563
03/06/1989,1.3817,1.3862,1.3807,1.382,7419,23909
03/07/1989,1.382,1.3857,1.3767,1.3785,8485,23287
03/08/1989,1.3767,1.3827,1.3732,1.3814,9044,22364
03/09/1989,1.3837,1.3852,1.3707,1.3715,9254,22007
03/10/1989,1.3732,1.3812,1.3702,1.3796,7682,21713
03/13/1989,1.3813,1.3923,1.3798,1.3912,5440,18224
03/14/1989,1.3913,1.3933,1.3868,1.3913,4279,18561
03/15/1989,1.3977,1.4038,1.3963,1.4022,7159,19321
03/16/1989,1.3988,1.4033,1.3948,1.4016,5160,19563
03/17/1989,1.4023,1.4048,1.3988,1.4011,4075,19882
03/20/1989,1.3978,1.3998,1.3918,1.3965,6162,20223
03/21/1989,1.3998,1.4165,1.3988,1.4165,8202,20532
03/22/1989,1.4133,1.4218,1.4108,1.4211,8304,20825
03/23/1989,1.4213,1.4268,1.4163,1.4246,7017,20399
03/27/1989,1.4293,1.4398,1.4278,1.4338,7318,19896
03/28/1989,1.4258,1.4283,1.4138,1.4145,9312,19394
03/29/1989,1.4138,1.4198,1.4123,1.4178,8416,20362
03/30/1989,1.4268,1.4373,1.4268,1.4354,10679,21530
03/31/1989,1.4428,1.4528,1.4188,1.4215,14811,22174
04/03/1989,1.4288,1.4378,1.4128,1.4153,8891,20954
04/04/1989,1.4228,1.4293,1.4173,1.4242,6842,20887
04/05/1989,1.4228,1.4228,1.4023,1.4041,10388,19560
04/06/1989,1.4016,1.4053,1.3938,1.4,7192,19628
04/07/1989,1.4018,1.4088,1.4008,1.4038,4685,19349
04/10/1989,1.4028,1.4238,1.4003,1.4223,6088,18913
04/11/1989,1.4253,1.4308,1.4178,1.4201,7555,17827
04/12/1989,1.4178,1.4208,1.4093,1.4198,8506,18255
04/13/1989,1.4238,1.4253,1.4098,1.4107,6651,18820
04/14/1989,1.4108,1.4198,1.4063,1.4184,3733,19121
04/17/1989,1.4158,1.4308,1.4153,1.4303,5920,19835
04/18/1989,1.4268,1.4328,1.4213,1.4233,9278,21197
04/19/1989,1.4358,1.4378,1.4243,1.4304,8482,20773
04/20/1989,1.4338,1.4348,1.4198,1.4221,9080,21508
04/21/1989,1.4213,1.4358,1.4168,1.4351,4712,20670
04/24/1989,1.4308,1.4428,1.4151,1.4151,8048,20633
04/25/1989,1.4188,1.4239,1.4128,1.4153,8528,20820
04/26/1989,1.4193,1.4208,1.3993,1.401,10114,20598
04/27/1989,1.4008,1.4078,1.3963,1.4062,10800,19088
04/28/1989,1.4018,1.4113,1.3987,1.4055,8484,19110
05/01/1989,1.4038,1.4093,1.4013,1.4024,5283,18471
05/02/1989,1.3988,1.3988,1.3833,1.3839,8728,18375
05/03/1989,1.3848,1.3893,1.3778,1.3864,10161,16939
05/04/1989,1.3898,1.3973,1.3888,1.3937,4062,16273
05/05/1989,1.3898,1.3903,1.3803,1.3815,4931,15760
05/08/1989,1.3793,1.3843,1.3713,1.3747,4723,15650
05/09/1989,1.3798,1.3863,1.3758,1.3777,5757,15460
05/10/1989,1.3758,1.3848,1.3758,1.3826,4558,15337
05/11/1989,1.3868,1.4038,1.3868,1.3946,5670,14451
05/12/1989,1.3953,1.4008,1.3928,1.3988,3706,16600
05/15/1989,1.3968,1.4033,1.3943,1.4026,5078,17001
05/16/1989,1.4073,1.4118,1.3983,1.4001,7905,15863
05/17/1989,1.3973,1.3978,1.3833,1.3868,6393,16226
05/18/1989,1.3913,1.3913,1.3783,1.3824,6744,17605
05/19/1989,1.3883,1.3893,1.3793,1.3855,4971,17407
05/22/1989,1.3773,1.3778,1.3723,1.3748,5776,17984
05/23/1989,1.3793,1.3803,1.3708,1.3753,11380,19303
05/24/1989,1.3808,1.3953,1.3803,1.3953,7350,18610
05/25/1989,1.3938,1.4073,1.3878,1.3903,8085,17498
05/26/1989,1.3883,1.4028,1.3878,1.399,4985,17203
05/30/1989,1.4008,1.4008,1.3953,1.398,4219,17580
05/31/1989,1.398,1.4023,1.3939,1.3959,6932,17035
06/01/1989,1.3943,1.4013,1.3933,1.3992,6000,16355
06/02/1989,1.3978,1.4283,1.3958,1.4187,9936,15963
06/05/1989,1.4253,1.4388,1.4253,1.4374,11160,14981
06/06/1989,1.4343,1.4348,1.4208,1.4283,7786,14397
06/07/1989,1.4193,1.4193,1.3983,1.4054,9294,13288
06/08/1989,1.4043,1.4083,1.3958,1.4049,6595,12811
06/09/1989,1.4063,1.4063,1.3853,1.3886,6577,12324
06/12/1989,1.3826,1.3856,1.3721,1.3728,10788,15962
06/13/1989,1.3746,1.3766,1.3651,1.3656,11238,17769
06/14/1989,1.3706,1.3821,1.3606,1.375,11618,19209
06/15/1989,1.3726,1.3836,1.3676,1.382,9074,19604
06/16/1989,1.3791,1.3831,1.3716,1.3757,6378,20186
06/19/1989,1.3736,1.3796,1.3701,1.3787,4939,19980
06/20/1989,1.3836,1.3841,1.3711,1.3753,7866,20544
06/21/1989,1.3781,1.3953,1.3781,1.3953,13887,19761
06/22/1989,1.3956,1.4066,1.3901,1.4055,11755,18111
06/23/1989,1.4086,1.4156,1.4051,1.4145,9724,17212
06/26/1989,1.4166,1.4171,1.4091,1.4158,8980,16378
06/27/1989,1.4116,1.4281,1.4091,1.4247,12667,17423
06/28/1989,1.4196,1.4216,1.4076,1.409,12072,18390
06/29/1989,1.4046,1.4176,1.4046,1.4117,9562,18801
06/30/1989,1.4131,1.4186,1.4091,1.4135,6893,19105
07/05/1989,1.4251,1.4286,1.4201,1.4252,5685,19220
07/06/1989,1.4286,1.4296,1.4126,1.4135,7299,18353
07/07/1989,1.4136,1.4166,1.4076,1.4123,5858,17085
07/10/1989,1.4096,1.4106,1.4011,1.4025,6281,17961
07/11/1989,1.4006,1.4126,1.3986,1.4074,4929,17745
07/12/1989,1.4072,1.4157,1.4032,1.404,6438,13794
07/13/1989,1.404,1.4137,1.4017,1.4099,5577,14055
07/14/1989,1.4137,1.4147,1.4072,1.4103,5316,14271
07/17/1989,1.4077,1.4232,1.4037,1.4221,8633,15240
07/18/1989,1.4212,1.4282,1.4192,1.4207,9470,15292
07/19/1989,1.4127,1.4207,1.4127,1.4198,9915,15107
07/20/1989,1.4207,1.4357,1.4197,1.4354,15589,19194
07/21/1989,1.4327,1.4387,1.4262,1.4296,10516,18322
07/24/1989,1.4217,1.4217,1.4096,1.41,9998,18283
07/25/1989,1.4095,1.4182,1.4077,1.4098,11550,19381
07/26/1989,1.4097,1.4157,1.4082,1.4115,8555,19122
07/27/1989,1.4167,1.4187,1.4062,1.4079,10022,21523
07/28/1989,1.4092,1.4122,1.3967,1.3979,13138,21232
07/31/1989,1.3997,1.4072,1.3947,1.4028,10333,20931
08/01/1989,1.4047,1.4072,1.3982,1.4017,7712,19576
08/02/1989,1.3962,1.4057,1.3962,1.4051,9166,19717
08/03/1989,1.4067,1.4082,1.3997,1.4009,6598,19535
08/04/1989,1.4009,1.4027,1.3972,1.4015,4628,18947
08/07/1989,1.4007,1.4007,1.3927,1.3941,4974,19097
08/08/1989,1.3977,1.3977,1.3942,1.3953,5441,19335
08/09/1989,1.3952,1.4062,1.3927,1.404,6285,18052
08/10/1989,1.4087,1.4132,1.4072,1.4118,5871,17107
08/11/1989,1.4157,1.4167,1.4077,1.4117,4679,16312
08/14/1989,1.4081,1.4111,1.4071,1.4101,2405,16093
08/15/1989,1.4116,1.4156,1.4111,1.4125,3481,16332
08/16/1989,1.4161,1.4231,1.4156,1.4212,5455,17035
08/17/1989,1.4256,1.4271,1.4186,1.4196,8647,16266
08/18/1989,1.4191,1.4211,1.4176,1.4193,4543,16248
08/21/1989,1.4201,1.4296,1.4201,1.4285,7082,17609
08/22/1989,1.4261,1.4311,1.4246,1.4272,8272,18151
08/23/1989,1.4241,1.4331,1.4241,1.4287,7150,19995
08/24/1989,1.4261,1.4286,1.4236,1.4258,4746,19675
08/25/1989,1.4231,1.4256,1.4231,1.4235,3926,20425
08/28/1989,1.4241,1.4266,1.4221,1.4264,3654,19853
08/29/1989,1.4296,1.4351,1.4286,1.4313,7909,19906
08/30/1989,1.4321,1.4441,1.4321,1.4408,12364,22418
08/31/1989,1.4426,1.4481,1.4416,1.4459,13619,24731
09/01/1989,1.4431,1.4451,1.4406,1.4428,6457,24529
09/05/1989,1.4456,1.4491,1.4446,1.4488,4831,23259
09/06/1989,1.4556,1.4586,1.4541,1.4579,7481,23141
09/07/1989,1.4601,1.4621,1.4551,1.4581,5517,22029
09/08/1989,1.4571,1.4731,1.4551,1.4705,8327,21832
09/11/1989,1.4656,1.4691,1.4616,1.4632,6043,19550
09/12/1989,1.4613,1.4648,1.4558,1.4568,5201,16127
09/13/1989,1.4588,1.4668,1.4588,1.4592,7019,16903
09/14/1989,1.4638,1.4658,1.4508,1.4559,9256,19824
09/15/1989,1.4578,1.4643,1.4533,1.4634,5181,20234
09/18/1989,1.4673,1.4698,1.4623,1.4625,6730,22108
09/19/1989,1.4568,1.4598,1.4543,1.455,7024,22603
09/20/1989,1.4578,1.4713,1.4573,1.4697,12344,23958
09/21/1989,1.4813,1.4838,1.4743,1.4789,10430,24451
09/22/1989,1.4768,1.4778,1.4683,1.4721,9474,25287
09/25/1989,1.4646,1.4818,1.4638,1.4787,10966,26076
09/26/1989,1.4758,1.4813,1.4708,1.4794,8723,27075
09/27/1989,1.4828,1.4888,1.4733,1.4878,11252,27572
09/28/1989,1.4888,1.4933,1.4843,1.4908,11527,27282
09/29/1989,1.4958,1.4988,1.4903,1.4984,9493,26436
10/02/1989,1.5003,1.5023,1.4938,1.4946,8864,27047
10/03/1989,1.4928,1.4993,1.4898,1.4956,8019,26225
10/04/1989,1.4938,1.4963,1.4878,1.4887,6688,26388
10/05/1989,1.4813,1.4833,1.4713,1.4779,10237,26300
10/06/1989,1.4768,1.4818,1.4718,1.4806,6561,25374
10/09/1989,1.4803,1.4868,1.4793,1.4865,2899,24583
10/10/1989,1.4918,1.4958,1.4878,1.4952,6689,23676
10/11/1989,1.4988,1.5018,1.4963,1.4969,9591,22477
10/12/1989,1.5028,1.5123,1.5008,1.5105,14010,37943
10/13/1989,1.5163,1.5178,1.5053,1.5082,13090,38369
10/16/1989,1.5008,1.5083,1.4928,1.5042,10978,38151
10/17/1989,1.5128,1.5138,1.5088,1.511,8165,37419
10/18/1989,1.5163,1.5183,1.5023,1.5064,15848,38919
10/19/1989,1.5033,1.5103,1.4978,1.5089,14943,39620
10/20/1989,1.5073,1.5083,1.5003,1.5037,9282,39241
10/23/1989,1.4983,1.4983,1.4837,1.4837,16495,38880
10/24/1989,1.4823,1.4868,1.4803,1.484,14204,37427
10/25/1989,1.4853,1.4903,1.4813,1.482,12471,38520
10/26/1989,1.4753,1.4783,1.4688,1.4709,20485,36642
10/27/1989,1.4738,1.4763,1.4683,1.4749,13861,35823
10/30/1989,1.4748,1.4808,1.4738,1.4756,8268,35546
10/31/1989,1.4743,1.4878,1.4738,1.4864,14017,35679
11/01/1989,1.4893,1.5023,1.4888,1.4989,16716,36907
11/02/1989,1.5003,1.5048,1.4938,1.4952,12959,37066
11/03/1989,1.4943,1.4983,1.4898,1.4965,7707,35124
11/06/1989,1.4988,1.5023,1.4908,1.4919,8236,35578
11/07/1989,1.4893,1.4993,1.4893,1.4936,8261,34452
11/08/1989,1.4893,1.4893,1.4808,1.4825,14569,32395
11/09/1989,1.4853,1.4863,1.4803,1.4845,10184,30613
11/10/1989,1.4813,1.4828,1.4793,1.4798,7058,29693
11/13/1989,1.476,1.476,1.471,1.4721,6282,33486
11/14/1989,1.4705,1.4735,1.4685,1.469,7397,33726
11/15/1989,1.4635,1.471,1.461,1.4652,13901,35293
11/16/1989,1.4715,1.482,1.47,1.4799,15022,38166
11/17/1989,1.4815,1.485,1.4775,1.4845,8882,38078
11/20/1989,1.4845,1.494,1.482,1.4923,12491,37700
11/21/1989,1.4915,1.494,1.489,1.4893,9539,38920
11/22/1989,1.4935,1.502,1.4935,1.4987,16002,42455
11/24/1989,1.5,1.5075,1.4995,1.5022,7771,40728
11/27/1989,1.501,1.503,1.4965,1.4978,9114,40881
11/28/1989,1.501,1.5025,1.4855,1.4894,16159,41816
11/29/1989,1.4935,1.4945,1.489,1.4939,13602,40983
11/30/1989,1.4975,1.5139,1.4965,1.5116,25609,44184
12/01/1989,1.5115,1.5245,1.511,1.5226,21406,43262
12/04/1989,1.54,1.54,1.5305,1.5314,24020,40781
12/05/1989,1.536,1.536,1.5255,1.534,12894,39228
12/06/1989,1.5305,1.5385,1.526,1.5381,14549,37531
12/07/1989,1.548,1.5515,1.5435,1.5482,14690,34503
12/08/1989,1.541,1.5585,1.539,1.5572,16164,34064
12/11/1989,1.5675,1.574,1.559,1.563,16307,32850
12/12/1989,1.565,1.573,1.563,1.5665,11370,30881
12/13/1989,1.576,1.5765,1.559,1.563,16110,31117
12/14/1989,1.567,1.5685,1.5535,1.5546,11857,32255
12/15/1989,1.561,1.5746,1.5555,1.5746,16492,34282
12/18/1989,1.585,1.6046,1.5835,1.5999,24971,33774
12/19/1989,1.605,1.605,1.585,1.5905,17982,33297
12/20/1989,1.5975,1.6005,1.587,1.5881,5311,34958
12/21/1989,1.591,1.6081,1.588,1.6081,16707,35477
12/22/1989,1.62,1.6381,1.608,1.6139,19076,36424
12/26/1989,1.6339,1.6339,1.6339,1.6339,5992,35811
12/27/1989,1.6639,1.6639,1.6639,1.6639,7700,35143
12/28/1989,1.7039,1.7039,1.635,1.6667,25856,36021
12/29/1989,1.6775,1.685,1.649,1.6775,16710,36543
01/02/1990,1.6725,1.701,1.6665,1.6989,20280,33732
01/03/1990,1.71,1.71,1.681,1.707,17564,33477
01/04/1990,1.707,1.707,1.637,1.6569,26956,28902
01/05/1990,1.65,1.651,1.6,1.6033,25104,31108
01/08/1990,1.58,1.589,1.555,1.5683,28275,32464
01/09/1990,1.57,1.593,1.565,1.5755,23478,26525
01/10/1990,1.582,1.595,1.568,1.5938,19602,26069
01/11/1990,1.586,1.62,1.579,1.6182,17912,23955
01/12/1990,1.633,1.635,1.616,1.6215,8715,22654
01/15/1990,1.607,1.607,1.6015,1.6015,4548,22639
01/16/1990,1.5835,1.5985,1.573,1.5896,12446,22092
01/17/1990,1.571,1.581,1.5696,1.5732,15639,21658
01/18/1990,1.589,1.589,1.5735,1.5817,13365,21852
01/19/1990,1.585,1.596,1.583,1.5918,9099,21753
01/22/1990,1.593,1.595,1.573,1.575,9079,21603
01/23/1990,1.563,1.572,1.562,1.5657,14649,23009
01/24/1990,1.555,1.571,1.553,1.5686,15421,21756
01/25/1990,1.573,1.5775,1.5575,1.5719,16014,21079
01/26/1990,1.5675,1.5765,1.565,1.5726,7990,21497
01/29/1990,1.571,1.5895,1.569,1.5872,12215,22954
01/30/1990,1.585,1.592,1.576,1.5768,11802,24594
01/31/1990,1.566,1.573,1.564,1.5706,15274,26639
02/01/1990,1.574,1.578,1.561,1.5624,13885,25858
02/02/1990,1.566,1.579,1.5615,1.5776,10749,24453
02/05/1990,1.5775,1.5775,1.553,1.5545,12445,24018
02/06/1990,1.555,1.5615,1.5485,1.5569,11005,24195
02/07/1990,1.55,1.555,1.5455,1.5539,8153,24189
02/08/1990,1.556,1.56,1.546,1.5482,7981,23746
02/09/1990,1.546,1.55,1.542,1.5458,10559,23298
02/12/1990,1.5508,1.5558,1.5493,1.5545,5835,16208
02/13/1990,1.5563,1.5698,1.5563,1.5632,8014,17220
02/14/1990,1.5628,1.5758,1.5608,1.5744,8161,16703
02/15/1990,1.5793,1.5848,1.5768,1.5814,9958,17304
02/16/1990,1.5758,1.5808,1.5638,1.5699,7000,18089
02/20/1990,1.5658,1.5743,1.5633,1.5688,5631,18297
02/21/1990,1.5673,1.5708,1.5648,1.5693,5376,18975
02/22/1990,1.5713,1.5788,1.5698,1.5716,9697,19498
02/23/1990,1.5678,1.5758,1.5653,1.5745,6836,20342
02/26/1990,1.5828,1.5853,1.5758,1.5818,7400,20782
02/27/1990,1.5833,1.5833,1.5728,1.5744,12307,22292
02/28/1990,1.5728,1.5743,1.5658,1.5674,14284,23012
03/01/1990,1.5708,1.5713,1.5458,1.5481,14902,22021
03/02/1990,1.5503,1.5613,1.5468,1.5605,9192,21843
03/05/1990,1.5598,1.5868,1.5583,1.5817,15538,21728
03/06/1990,1.5853,1.5858,1.5718,1.574,13841,20105
03/07/1990,1.5738,1.5758,1.5598,1.5637,9051,19182
03/08/1990,1.5598,1.5608,1.5508,1.5552,12015,18232
03/09/1990,1.5578,1.5588,1.5388,1.5404,10789,16685
03/12/1990,1.5353,1.5393,1.5253,1.5371,13200,20125
03/13/1990,1.5413,1.5433,1.5353,1.5362,6090,19506
03/14/1990,1.5353,1.5428,1.5348,1.5378,6956,19613
03/15/1990,1.5403,1.5488,1.5378,1.5476,5757,19295
03/16/1990,1.5453,1.5478,1.5388,1.5422,5775,20052
03/19/1990,1.5368,1.5458,1.5313,1.5441,10654,19943
03/20/1990,1.5468,1.5493,1.5378,1.541,6159,19727
03/21/1990,1.5493,1.5518,1.5453,1.5484,5732,19876
03/22/1990,1.5498,1.5498,1.5408,1.543,7084,20142
03/23/1990,1.5428,1.5513,1.5428,1.55,5250,19435
03/26/1990,1.5528,1.5553,1.5433,1.5439,5928,19335
03/27/1990,1.5413,1.5513,1.5413,1.5504,6248,19745
03/28/1990,1.5528,1.5533,1.5443,1.5483,8829,20043
03/29/1990,1.5478,1.5538,1.5433,1.5511,8349,20495
03/30/1990,1.5533,1.5578,1.5508,1.5567,8053,21307
04/02/1990,1.5563,1.5673,1.5553,1.566,7735,21183
04/03/1990,1.5673,1.5728,1.5635,1.5683,9760,20836
04/04/1990,1.5673,1.5683,1.5528,1.5535,8759,19363
04/05/1990,1.5543,1.5553,1.5438,1.5464,8289,19156
04/06/1990,1.5493,1.5528,1.5433,1.5504,9854,19045
04/09/1990,1.5483,1.5523,1.5438,1.544,7289,19362
04/10/1990,1.5448,1.5493,1.5313,1.5373,8914,17725
04/11/1990,1.5333,1.5513,1.5133,1.5496,12730,17116
04/12/1990,1.5627,1.5672,1.5502,1.5516,6646,20552
04/16/1990,1.5557,1.5602,1.5507,1.5571,5094,20621
04/17/1990,1.5607,1.5622,1.5472,1.5549,8135,20902
04/18/1990,1.5512,1.5527,1.5412,1.5467,9364,21326
04/19/1990,1.5522,1.5617,1.5507,1.5591,9572,20354
04/20/1990,1.5582,1.5592,1.5497,1.554,6642,21153
04/23/1990,1.5562,1.5667,1.5562,1.5603,6759,21609
04/24/1990,1.5612,1.5647,1.5562,1.5573,10135,21794
04/25/1990,1.5552,1.5553,1.5477,1.5503,8528,22080
04/26/1990,1.5517,1.5557,1.5486,1.5513,6182,21050
04/27/1990,1.5512,1.5542,1.5462,1.5527,2741,20954
04/30/1990,1.5557,1.5612,1.5547,1.5597,12554,22892
05/01/1990,1.5567,1.5767,1.5562,1.5749,12341,21673
05/02/1990,1.5782,1.5832,1.5627,1.5638,10241,21278
05/03/1990,1.5637,1.5637,1.5432,1.5452,10365,20984
05/04/1990,1.5462,1.5502,1.5417,1.5447,7254,20370
05/07/1990,1.5467,1.5517,1.5422,1.5496,6560,19811
05/08/1990,1.5542,1.5647,1.5492,1.5586,9522,17925
05/09/1990,1.5577,1.5627,1.5552,1.5586,8915,16589
05/10/1990,1.5587,1.5727,1.5562,1.5623,7118,16322
05/11/1990,1.5602,1.5607,1.5512,1.5544,6281,15505
05/14/1990,1.558,1.57,1.557,1.5695,6265,22470
05/15/1990,1.565,1.571,1.5625,1.5666,6905,23361
05/16/1990,1.5675,1.5715,1.5615,1.5648,8128,23583
05/17/1990,1.563,1.57,1.56,1.5673,7381,23924
05/18/1990,1.5672,1.5725,1.565,1.5657,5937,23670
05/21/1990,1.563,1.5635,1.5575,1.5599,6761,24202
05/22/1990,1.558,1.565,1.5567,1.5611,6719,23887
05/23/1990,1.5515,1.554,1.547,1.5508,13884,26281
05/24/1990,1.549,1.553,1.546,1.5496,10982,25887
05/25/1990,1.55,1.5515,1.5415,1.5445,10638,26747
05/29/1990,1.5415,1.5508,1.5395,1.5487,10511,27728
05/30/1990,1.557,1.559,1.552,1.5553,11828,26940
05/31/1990,1.543,1.5489,1.5415,1.5425,12528,25076
06/01/1990,1.544,1.544,1.5325,1.5363,10293,27857
06/04/1990,1.537,1.5415,1.523,1.5249,9016,27314
06/05/1990,1.519,1.5215,1.512,1.5201,9170,26723
06/06/1990,1.514,1.5305,1.513,1.5221,10022,25683
06/07/1990,1.522,1.5275,1.515,1.518,6425,25505
06/08/1990,1.5205,1.524,1.516,1.5211,5885,25364
06/11/1990,1.5235,1.524,1.515,1.5162,5886,24086
06/12/1990,1.5194,1.5329,1.5184,1.5319,6685,25922
06/13/1990,1.5274,1.5394,1.5264,1.5357,4039,25855
06/14/1990,1.5399,1.5434,1.5324,1.5326,7746,26627
06/15/1990,1.5349,1.5394,1.5274,1.5314,8674,26572
06/18/1990,1.5284,1.5319,1.5249,1.5251,6329,26687
06/19/1990,1.5284,1.5289,1.5164,1.5212,7427,27012
06/20/1990,1.5154,1.5254,1.5149,1.5228,8079,28115
06/21/1990,1.5254,1.5284,1.5199,1.5251,6622,28487
06/22/1990,1.5284,1.5354,1.5274,1.5342,5992,29562
06/25/1990,1.5349,1.5389,1.5289,1.5363,8664,29732
06/26/1990,1.5324,1.5334,1.5304,1.531,6274,29973
06/27/1990,1.5284,1.5284,1.5234,1.5257,8456,31793
06/28/1990,1.5264,1.5374,1.5254,1.535,11005,32218
06/29/1990,1.5334,1.5379,1.5264,1.5286,10618,32760
07/02/1990,1.5254,1.5309,1.5254,1.528,5787,30907
07/03/1990,1.5299,1.5324,1.5259,1.527,5021,30005
07/05/1990,1.5249,1.5274,1.5219,1.5257,5970,29678
07/06/1990,1.5279,1.5334,1.5244,1.5254,5742,28956
07/09/1990,1.5229,1.5319,1.5189,1.5314,7136,27997
07/10/1990,1.5344,1.5404,1.5334,1.5352,8611,27405
07/11/1990,1.5374,1.5474,1.5364,1.5462,10961,25828
07/12/1990,1.5536,1.5728,1.5531,1.5728,11286,23488
07/13/1990,1.5891,1.5981,1.5771,1.5913,13529,25229
07/16/1990,1.6031,1.6113,1.6001,1.6113,7764,25194
07/17/1990,1.5952,1.6131,1.5931,1.6117,9189,23907
07/18/1990,1.6101,1.6286,1.6061,1.6132,13136,24740
07/19/1990,1.6121,1.6271,1.6041,1.6125,8073,25426
07/20/1990,1.6101,1.6166,1.6056,1.6076,7488,25379
07/23/1990,1.6141,1.6211,1.6101,1.6156,6827,25836
07/24/1990,1.6221,1.6266,1.6196,1.6225,9126,26152
07/25/1990,1.6211,1.6231,1.6136,1.6185,6219,29560
07/26/1990,1.6131,1.6291,1.6111,1.6242,9167,28132
07/27/1990,1.6276,1.6351,1.6181,1.6195,10732,28964
07/30/1990,1.6216,1.6271,1.6181,1.6221,11014,31495
07/31/1990,1.6281,1.6306,1.6176,1.6226,10879,32718
08/01/1990,1.6266,1.6541,1.6231,1.651,11248,33568
08/02/1990,1.6791,1.7141,1.6731,1.686,18710,32654
08/03/1990,1.7141,1.7671,1.6791,1.7049,27546,31743
08/06/1990,1.7801,1.7971,1.7701,1.7946,21637,29712
08/07/1990,1.7641,1.8046,1.7516,1.7905,30477,27208
08/08/1990,1.7641,1.7805,1.7371,1.7404,13703,24384
08/09/1990,1.7341,1.7531,1.7311,1.7368,7633,22563
08/10/1990,1.7411,1.7681,1.7411,1.7652,12103,22656
08/14/1990,1.7752,1.7859,1.7592,1.7688,8573,14857
08/15/1990,1.7612,1.7762,1.7577,1.7673,6121,16079
08/16/1990,1.7782,1.7873,1.7742,1.7873,4177,16892
08/17/1990,1.8112,1.8173,1.8087,1.8173,5474,16669
08/20/1990,1.8402,1.8573,1.8352,1.8573,4954,17853
08/21/1990,1.8902,1.9173,1.8412,1.8751,9428,19257
08/22/1990,1.9137,1.9351,1.9087,1.9351,8136,20060
08/23/1990,1.9587,1.9951,1.9362,1.9951,9792,20687
08/24/1990,1.9612,1.9912,1.9351,1.9379,9275,20917
08/27/1990,1.8779,1.8812,1.8779,1.8779,3166,20489
08/28/1990,1.8382,1.8412,1.8222,1.836,8602,21686
08/29/1990,1.8012,1.8137,1.776,1.776,10391,22498
08/30/1990,1.7692,1.8167,1.7692,1.7969,14598,22570
08/31/1990,1.8112,1.8302,1.7942,1.7968,11866,24770
09/04/1990,1.8412,1.8772,1.8412,1.8551,11077,24262
09/05/1990,1.8612,1.8747,1.8412,1.8649,8236,24175
09/06/1990,1.8862,1.9182,1.8857,1.9136,9818,22875
09/07/1990,1.8812,1.8987,1.8682,1.871,8192,23434
09/10/1990,1.8212,1.8962,1.8162,1.8901,8999,22819
09/11/1990,1.8812,1.8912,1.8592,1.8615,11176,21835
09/12/1990,1.8546,1.8621,1.8446,1.8571,4931,15991
09/13/1990,1.8706,1.8786,1.8596,1.8698,7301,15996
09/14/1990,1.8866,1.8911,1.8606,1.8624,6513,15549
09/17/1990,1.8924,1.8924,1.8806,1.8891,6623,16883
09/18/1990,1.8911,1.9091,1.8911,1.9017,6028,16662
09/19/1990,1.8846,1.9217,1.8836,1.9212,10149,18765
09/20/1990,1.9196,1.9412,1.9196,1.9412,6706,19277
09/21/1990,1.9712,1.9712,1.9712,1.9712,2440,19456
09/24/1990,2.0112,2.0112,2.0112,2.0112,5779,21265
09/25/1990,2.0471,2.0712,2.0386,2.0423,6228,20549
09/26/1990,2.0186,2.0736,2.0171,2.0618,11619,23817
09/27/1990,2.0416,2.0856,2.0416,2.0783,11379,24490
09/28/1990,2.0866,2.0976,2.0596,2.0838,12023,26379
10/01/1990,2.0566,2.0656,2.0136,2.0249,11114,26696
10/02/1990,2.0146,2.0196,1.9436,1.9449,14044,26807
10/03/1990,1.9846,2.0296,1.9656,2.0187,11456,26702
10/04/1990,2.0216,2.0531,2.0146,2.0238,9533,25775
10/05/1990,2.0576,2.0646,2.0416,2.0516,8453,25735
10/08/1990,2.0506,2.0621,2.0456,2.0542,8145,25874
10/09/1990,2.0946,2.1021,2.0826,2.0861,12853,24757
10/10/1990,2.0981,2.1026,2.0316,2.0351,15183,24691
10/11/1990,2.0596,2.0916,2.0521,2.0731,10243,23496
10/12/1990,2.0661,2.0846,2.0486,2.0782,8433,20748
10/15/1990,2.0551,2.0591,2.0382,2.0467,5901,21267
10/16/1990,2.0486,2.0686,2.0216,2.0658,9446,22265
10/17/1990,2.0476,2.0526,2.0358,2.0358,6059,23436
10/18/1990,1.9958,2.0076,1.9958,1.9958,5193,23853
10/19/1990,1.9358,1.9416,1.9358,1.9358,12128,23965
10/22/1990,1.8758,1.8758,1.8758,1.8758,6704,23401
10/23/1990,1.8326,1.8406,1.8158,1.8375,12759,25666
10/24/1990,1.8576,1.8796,1.8536,1.878,10233,25758
10/25/1990,1.918,1.918,1.9046,1.918,5664,25604
10/26/1990,1.9601,1.9706,1.9076,1.9101,10769,27286
10/29/1990,1.9616,1.9676,1.9401,1.9435,9179,28741
10/30/1990,1.9601,1.9651,1.9256,1.935,12258,30531
10/31/1990,1.9226,1.9316,1.9026,1.9289,18359,33243
11/01/1990,1.9426,1.9486,1.9156,1.9213,11489,31158
11/02/1990,1.9126,1.9166,1.8846,1.8918,8561,30652
11/05/1990,1.8676,1.8976,1.8601,1.8622,13737,30598
11/06/1990,1.8676,1.8896,1.8561,1.8814,10303,29857
11/07/1990,1.8801,1.9526,1.8801,1.9447,19397,29664
11/08/1990,1.9376,1.9671,1.9351,1.9606,14327,30382
11/09/1990,1.9576,1.9716,1.9176,1.92,10976,28491
11/12/1990,1.8979,1.8979,1.8779,1.8828,4662,19344
11/13/1990,1.8904,1.9179,1.8899,1.898,8613,19504
11/14/1990,1.9104,1.9159,1.8734,1.8807,8617,19801
11/15/1990,1.8869,1.9019,1.8739,1.8809,7388,20129
11/16/1990,1.8519,1.8659,1.8509,1.8593,6796,21156
11/19/1990,1.8329,1.8919,1.8329,1.8824,9390,21593
11/20/1990,1.8729,1.8809,1.8549,1.8566,9359,23394
11/21/1990,1.8699,1.8774,1.8579,1.8613,6718,24026
11/23/1990,1.8979,1.9013,1.8954,1.9013,3042,24383
11/26/1990,1.9579,1.9613,1.9379,1.9394,10869,25681
11/27/1990,1.9309,1.9529,1.9244,1.9303,9994,28251
11/28/1990,1.9259,1.9429,1.9194,1.9416,12350,29752
11/29/1990,1.9499,1.9634,1.9379,1.9421,13812,31312
11/30/1990,1.9349,1.9419,1.9021,1.9021,15563,31884
12/03/1990,1.8749,1.8854,1.8609,1.8646,12529,31933
12/04/1990,1.8809,1.8909,1.8649,1.8869,10875,30269
12/05/1990,1.8754,1.8899,1.8239,1.8293,14872,29531
12/06/1990,1.8049,1.8179,1.7829,1.815,12782,29672
12/07/1990,1.8204,1.8229,1.8009,1.8096,8798,29525
12/10/1990,1.8339,1.8429,1.8259,1.8276,10345,28658
12/11/1990,1.8179,1.8204,1.7879,1.7947,14008,28095
12/12/1990,1.7804,1.7904,1.7614,1.7642,8300,17471
12/13/1990,1.7704,1.7944,1.7574,1.7692,7873,17422
12/14/1990,1.7834,1.8044,1.7744,1.7799,8117,17500
12/17/1990,1.8014,1.8024,1.7744,1.7774,6467,17219
12/18/1990,1.7824,1.7924,1.7794,1.7893,5607,17219
12/19/1990,1.7944,1.8114,1.7844,1.8044,10234,18163
12/20/1990,1.8069,1.8204,1.8049,1.8055,9881,20533
12/21/1990,1.8144,1.8154,1.8024,1.8082,7913,21651
12/26/1990,1.8274,1.8339,1.8204,1.828,6992,22804
12/27/1990,1.8219,1.8284,1.8209,1.8252,7998,23281
12/28/1990,1.8264,1.8304,1.8224,1.8235,10807,25814
12/31/1990,1.8344,1.8449,1.8344,1.8364,8324,26614
01/02/1991,1.8244,1.8344,1.7744,1.7774,14487,28534
01/03/1991,1.7644,1.7699,1.7394,1.7468,17625,27830
01/04/1991,1.7514,1.7569,1.7204,1.7274,6186,26946
01/07/1991,1.7494,1.8204,1.7494,1.8061,17973,27683
01/08/1991,1.8004,1.8064,1.7694,1.7874,15656,26327
01/09/1991,1.7544,1.8644,1.7069,1.8153,19932,25604
01/10/1991,1.8344,1.8494,1.8114,1.8152,15646,25114
01/11/1991,1.8184,1.8374,1.8144,1.818,14039,25137
01/14/1991,1.962,1.972,1.9295,1.9342,12221,15962
01/15/1991,1.952,1.9545,1.902,1.9074,10868,16458
01/16/1991,1.952,1.962,1.937,1.9487,9154,16859
01/17/1991,1.7487,1.782,1.692,1.6981,9609,16213
01/18/1991,1.7395,1.7395,1.672,1.6789,6841,17244
01/21/1991,1.717,1.729,1.704,1.7077,7941,17565
01/22/1991,1.752,1.752,1.734,1.7372,7396,17269
01/23/1991,1.767,1.781,1.737,1.7448,8918,19051
01/24/1991,1.7345,1.7455,1.722,1.7419,5797,19737
01/25/1991,1.744,1.744,1.732,1.7365,6830,19873
01/28/1991,1.728,1.7325,1.722,1.7246,5873,20494
01/29/1991,1.727,1.7425,1.721,1.7385,10609,21832
01/30/1991,1.752,1.752,1.723,1.7263,12925,23589
01/31/1991,1.7345,1.7485,1.731,1.7324,14780,26761
02/01/1991,1.74,1.7455,1.722,1.724,12835,25904
02/04/1991,1.728,1.73,1.716,1.7192,9378,26284
02/05/1991,1.7245,1.736,1.722,1.7326,13921,27033
02/06/1991,1.752,1.776,1.7505,1.7655,20945,27088
02/07/1991,1.7845,1.7855,1.75,1.7572,15235,27305
02/08/1991,1.7645,1.777,1.7595,1.7742,13267,27390
02/11/1991,1.786,1.82,1.779,1.813,13989,27669
02/12/1991,1.8127,1.8152,1.7962,1.81,8002,14980
02/13/1991,1.7972,1.8092,1.7922,1.795,5320,15260
02/14/1991,1.7802,1.7922,1.7802,1.7832,5845,15552
02/15/1991,1.7602,1.7732,1.7432,1.7476,8458,15245
02/19/1991,1.7352,1.7572,1.7352,1.7396,6527,15879
02/20/1991,1.7502,1.7632,1.7477,1.7623,6986,15614
02/21/1991,1.7452,1.7652,1.7352,1.7404,7820,16734
02/22/1991,1.7352,1.7452,1.7252,1.7344,9063,17177
02/25/1991,1.7252,1.7447,1.7182,1.74,8251,17544
02/26/1991,1.7427,1.7517,1.7382,1.749,10104,18798
02/27/1991,1.7612,1.7652,1.7462,1.7537,14093,21923
02/28/1991,1.7592,1.7632,1.7502,1.7524,13769,24432
03/01/1991,1.7472,1.7507,1.7422,1.7459,9325,24248
03/04/1991,1.7572,1.7702,1.7552,1.7615,10739,23370
03/05/1991,1.7592,1.7802,1.7527,1.7711,14127,23642
03/06/1991,1.7792,1.7827,1.7552,1.761,13674,23033
03/07/1991,1.7592,1.7692,1.7532,1.7557,10506,21317
03/08/1991,1.7527,1.7582,1.7472,1.7541,8694,19764
03/11/1991,1.7432,1.7542,1.7432,1.7445,8709,19642
03/12/1991,1.7452,1.7587,1.7342,1.7582,3961,12495
03/13/1991,1.7672,1.7692,1.7592,1.7661,5519,13445
03/14/1991,1.7552,1.7717,1.7552,1.7639,4123,14106
03/15/1991,1.7622,1.7622,1.7492,1.7507,4567,14560
03/18/1991,1.7492,1.7582,1.7492,1.7518,4274,15353
03/19/1991,1.7612,1.7762,1.7577,1.7734,4850,16032
03/20/1991,1.7734,1.7822,1.7692,1.7733,5115,16010
03/21/1991,1.7682,1.7802,1.7667,1.7774,5480,15766
03/22/1991,1.7712,1.7827,1.7712,1.7787,5017,16099
03/25/1991,1.7742,1.7767,1.7622,1.7636,6221,16187
03/26/1991,1.7592,1.7722,1.7582,1.765,6462,16741
03/27/1991,1.7642,1.7702,1.7572,1.7593,9025,19301
03/28/1991,1.7567,1.7742,1.7552,1.7723,8679,20374
04/01/1991,1.7692,1.7722,1.7582,1.7591,5373,19401
04/02/1991,1.7567,1.7722,1.7567,1.7665,7332,19908
04/03/1991,1.7622,1.7667,1.7552,1.757,8377,19661
04/04/1991,1.7617,1.7707,1.7612,1.7666,6489,20002
04/05/1991,1.7652,1.7702,1.7627,1.7664,4640,20269
04/08/1991,1.7712,1.7767,1.7687,1.7696,8353,19353
04/09/1991,1.7692,1.7722,1.7667,1.7697,6668,18970
04/10/1991,1.7792,1.7862,1.7767,1.7844,9031,19371
04/11/1991,1.7902,1.7907,1.7772,1.7782,8833,18639
04/12/1991,1.7815,1.7855,1.7795,1.7847,4476,13160
04/15/1991,1.783,1.7955,1.7815,1.7947,3916,13541
04/16/1991,1.7875,1.7975,1.7865,1.7891,8292,15409
04/17/1991,1.7895,1.7945,1.786,1.7911,4960,15603
04/18/1991,1.784,1.7875,1.7785,1.7843,5544,16201
04/19/1991,1.786,1.7875,1.7805,1.7857,4535,16603
04/22/1991,1.7885,1.8055,1.7885,1.7968,7104,16352
04/23/1991,1.8065,1.8085,1.7905,1.7923,8490,17361
04/24/1991,1.7865,1.798,1.7865,1.7891,6037,18065
04/25/1991,1.7925,1.7935,1.7815,1.7883,5854,18361
04/26/1991,1.7835,1.7885,1.7795,1.7874,6398,18300
04/29/1991,1.7905,1.7925,1.783,1.7847,8361,19338
04/30/1991,1.784,1.784,1.7715,1.7734,10101,18786
05/01/1991,1.7715,1.7805,1.769,1.7742,10163,17750
05/02/1991,1.7745,1.779,1.769,1.7703,6196,18573
05/03/1991,1.7715,1.7805,1.7715,1.7788,8486,19457
05/06/1991,1.7805,1.7885,1.7745,1.7876,6649,19152
05/07/1991,1.7875,1.791,1.786,1.7891,8188,19548
05/08/1991,1.786,1.7899,1.7825,1.7881,7014,19320
05/09/1991,1.7945,1.8015,1.791,1.7923,9743,19313
05/10/1991,1.7855,1.787,1.78,1.7828,6739,18740
05/13/1991,1.7803,1.7848,1.7763,1.7768,6919,18631
05/14/1991,1.7778,1.7833,1.7738,1.7773,6436,19218
05/15/1991,1.7773,1.7863,1.7748,1.7848,5800,19636
05/16/1991,1.7858,1.7883,1.7828,1.7869,6289,21435
05/17/1991,1.7853,1.7898,1.7838,1.7886,4890,21657
05/20/1991,1.7868,1.7898,1.7858,1.7886,2559,22163
05/21/1991,1.7868,1.7993,1.7868,1.7901,10726,24723
05/22/1991,1.7878,1.7888,1.7843,1.7877,6282,24790
05/23/1991,1.7918,1.7938,1.7863,1.7878,5161,24728
05/24/1991,1.7878,1.7878,1.7768,1.7802,8657,24541
05/28/1991,1.7828,1.7878,1.7828,1.7838,5543,24690
05/29/1991,1.7838,1.7868,1.7818,1.7842,6902,25385
05/30/1991,1.7823,1.7948,1.7798,1.7942,9203,25815
05/31/1991,1.7918,1.7943,1.7878,1.7902,10901,26793
06/03/1991,1.7908,1.7918,1.7858,1.7865,4970,25485
06/04/1991,1.7853,1.7868,1.7803,1.7827,7902,24875
06/05/1991,1.7763,1.7763,1.7653,1.7656,13986,25678
06/06/1991,1.7618,1.7658,1.7588,1.7648,9494,24486
06/07/1991,1.7668,1.7678,1.7598,1.7607,9854,24284
06/10/1991,1.7593,1.7613,1.7478,1.7484,8880,23853
06/11/1991,1.7503,1.7558,1.7488,1.7547,6527,23299
06/12/1991,1.7486,1.7656,1.7471,1.7638,6880,21226
06/13/1991,1.7606,1.7651,1.7556,1.7569,5705,21985
06/14/1991,1.7576,1.7626,1.7551,1.7574,4861,22746
06/17/1991,1.7581,1.7621,1.7576,1.7585,3788,21427
06/18/1991,1.7616,1.7646,1.7576,1.7589,4326,22919
06/19/1991,1.7571,1.7581,1.7521,1.7563,5427,23951
06/20/1991,1.7601,1.7676,1.7536,1.7639,9809,23664
06/21/1991,1.7636,1.7661,1.7596,1.7641,5490,24368
06/24/1991,1.7596,1.7606,1.7551,1.7568,7257,25487
06/25/1991,1.7551,1.7601,1.7541,1.7548,7853,26326
06/26/1991,1.7546,1.7576,1.7541,1.7551,5900,27075
06/27/1991,1.7576,1.7676,1.7576,1.7616,9893,28304
06/28/1991,1.7626,1.7731,1.7616,1.7704,11021,29332
07/01/1991,1.7666,1.7751,1.7656,1.7735,8304,28698
07/02/1991,1.7726,1.7786,1.7726,1.7774,6763,28282
07/03/1991,1.7771,1.7781,1.7701,1.7739,7040,27173
07/05/1991,1.7731,1.7836,1.7726,1.78,4814,27116
07/08/1991,1.7831,1.7871,1.7821,1.7865,5583,26190
07/09/1991,1.7846,1.7886,1.7796,1.7857,8804,26166
07/10/1991,1.7891,1.7996,1.7891,1.7964,14184,27238
07/11/1991,1.7931,1.7971,1.7901,1.7946,5374,26786
07/12/1991,1.8045,1.815,1.8045,1.8127,9851,21751
07/15/1991,1.8065,1.811,1.8015,1.8038,4658,22269
07/16/1991,1.8105,1.811,1.805,1.806,3884,22288
07/17/1991,1.803,1.814,1.8005,1.8129,8699,22395
07/18/1991,1.8085,1.814,1.804,1.8043,6061,23471
07/19/1991,1.8045,1.8125,1.8,1.81,6830,23957
07/22/1991,1.807,1.8095,1.804,1.8069,5340,24568
07/23/1991,1.798,1.8,1.791,1.7917,10644,25384
07/24/1991,1.7915,1.7965,1.789,1.7957,9114,25253
07/25/1991,1.795,1.801,1.793,1.7985,6450,25854
07/26/1991,1.8,1.806,1.8,1.8035,7227,27086
07/29/1991,1.804,1.804,1.7995,1.8012,7312,27642
07/30/1991,1.798,1.805,1.798,1.8021,8998,30016
07/31/1991,1.805,1.811,1.8045,1.8106,13033,29605
08/01/1991,1.807,1.813,1.798,1.7991,15006,31883
08/02/1991,1.802,1.805,1.799,1.802,7151,29366
08/05/1991,1.804,1.8095,1.8035,1.8046,6592,29354
08/06/1991,1.802,1.804,1.7935,1.7948,12710,28734
08/07/1991,1.7945,1.8025,1.789,1.7939,14764,27935
08/08/1991,1.7965,1.803,1.796,1.7993,8482,27422
08/09/1991,1.798,1.807,1.797,1.804,7527,28124
08/12/1991,1.8064,1.8084,1.8014,1.8052,4493,15759
08/13/1991,1.8039,1.8044,1.7989,1.8014,4962,16064
08/14/1991,1.8014,1.8029,1.7959,1.7984,5145,18002
08/15/1991,1.7984,1.8079,1.7974,1.8072,6696,19525
08/16/1991,1.8064,1.8129,1.8049,1.8095,7301,20862
08/19/1991,1.8714,1.8714,1.8309,1.8515,22491,25610
08/20/1991,1.8469,1.8739,1.8429,1.8633,15956,24675
08/21/1991,1.8239,1.8269,1.8189,1.8213,16828,24436
08/22/1991,1.8214,1.8279,1.8149,1.8258,11089,25208
08/23/1991,1.8279,1.8279,1.8169,1.8239,7829,25856
08/26/1991,1.8249,1.8264,1.8214,1.8252,5453,25536
08/27/1991,1.8229,1.8264,1.8219,1.825,6789,26258
08/28/1991,1.8239,1.8289,1.8229,1.8251,11243,28506
08/29/1991,1.8274,1.8364,1.8274,1.8346,11433,29688
08/30/1991,1.8389,1.8434,1.8374,1.8425,12452,30862
09/03/1991,1.8379,1.8419,1.8364,1.8396,6595,30107
09/04/1991,1.8329,1.8334,1.8219,1.8235,17492,30782
09/05/1991,1.8214,1.8234,1.8159,1.8198,11589,26905
09/06/1991,1.8229,1.8259,1.8159,1.8167,9914,26800
09/09/1991,1.8129,1.8134,1.8069,1.8096,11569,26151
09/10/1991,1.8129,1.8139,1.8049,1.8074,9798,26736
09/11/1991,1.8024,1.8109,1.7989,1.8096,14591,25502
09/12/1991,1.8081,1.8111,1.8046,1.8056,3502,18086
09/13/1991,1.8081,1.8111,1.8061,1.8103,4625,17882
09/16/1991,1.8136,1.8161,1.8106,1.8149,4123,18243
09/17/1991,1.8126,1.8131,1.8031,1.8039,5530,18725
09/18/1991,1.8106,1.8126,1.8091,1.8109,2941,19238
09/19/1991,1.8081,1.8121,1.8081,1.8104,3120,19613
09/20/1991,1.8091,1.8191,1.8081,1.8184,7631,20643
09/23/1991,1.8201,1.8311,1.8201,1.8305,7788,20197
09/24/1991,1.8271,1.8421,1.8231,1.8314,12486,22537
09/25/1991,1.8301,1.8331,1.8226,1.8301,9998,23552
09/26/1991,1.8301,1.8311,1.8201,1.8237,14623,25974
09/27/1991,1.8246,1.8311,1.8241,1.8278,9580,28064
09/30/1991,1.8281,1.8321,1.8266,1.8271,12018,30000
10/01/1991,1.8246,1.8251,1.8206,1.8242,6657,30281
10/02/1991,1.8201,1.8296,1.8191,1.8281,10702,31574
10/03/1991,1.8351,1.8396,1.8351,1.8382,11541,31193
10/04/1991,1.8361,1.8411,1.8361,1.8377,9098,31361
10/07/1991,1.8356,1.8511,1.8356,1.8506,14224,32279
10/08/1991,1.8486,1.8536,1.8446,1.8527,11737,31409
10/09/1991,1.8591,1.8676,1.8551,1.8626,16942,30700
10/10/1991,1.8551,1.8591,1.8521,1.8566,10366,29597
10/11/1991,1.8556,1.8591,1.8521,1.8575,8579,28702
10/14/1991,1.862,1.8735,1.862,1.8729,9970,46874
10/15/1991,1.8745,1.8775,1.8655,1.8761,11031,47637
10/16/1991,1.871,1.8785,1.865,1.8697,12199,47506
10/17/1991,1.873,1.8795,1.8715,1.8779,12319,48890
10/18/1991,1.881,1.884,1.8795,1.8811,10635,48250
10/21/1991,1.8745,1.8865,1.8725,1.8857,9342,47984
10/22/1991,1.877,1.881,1.876,1.8781,9116,49238
10/23/1991,1.8725,1.875,1.864,1.865,15571,49786
10/24/1991,1.8585,1.881,1.8575,1.8762,13994,51585
10/25/1991,1.8765,1.88,1.8635,1.867,16219,52079
10/28/1991,1.8625,1.867,1.859,1.8658,12760,50714
10/29/1991,1.866,1.8705,1.8615,1.8672,13793,51033
10/30/1991,1.8705,1.8735,1.8665,1.8672,14865,51751
10/31/1991,1.8675,1.873,1.8635,1.8718,15175,52580
11/01/1991,1.8745,1.8815,1.871,1.8803,16912,52766
11/04/1991,1.8845,1.894,1.8845,1.8903,22602,52465
11/05/1991,1.887,1.896,1.8865,1.8919,14390,50248
11/06/1991,1.8865,1.8895,1.8825,1.8837,13614,47375
11/07/1991,1.885,1.889,1.8725,1.8767,18219,46867
11/08/1991,1.878,1.8795,1.8685,1.8692,14552,45623
11/11/1991,1.8675,1.8694,1.8485,1.8492,21673,41574
11/12/1991,1.8489,1.8499,1.8359,1.8391,15707,35193
11/13/1991,1.8429,1.8489,1.8309,1.8327,14436,34437
11/14/1991,1.8229,1.8329,1.8194,1.8311,19485,34364
11/15/1991,1.8289,1.8534,1.8289,1.8506,20413,35803
11/18/1991,1.8479,1.8504,1.8299,1.8305,8300,34653
11/19/1991,1.8309,1.8319,1.8204,1.8217,12971,35619
11/20/1991,1.8129,1.8184,1.8109,1.8157,14294,36535
11/21/1991,1.8184,1.8269,1.8129,1.8137,18007,37818
11/22/1991,1.8079,1.8149,1.7974,1.7988,19158,38634
11/25/1991,1.8029,1.8039,1.7959,1.8036,13627,38300
11/26/1991,1.7949,1.8064,1.7944,1.7953,21310,41272
11/27/1991,1.7949,1.8009,1.7919,1.7995,19451,43620
11/29/1991,1.8019,1.8079,1.7989,1.7994,12169,43416
12/02/1991,1.7959,1.7979,1.7819,1.783,17157,42834
12/03/1991,1.7809,1.7839,1.7599,1.7626,25558,44035
12/04/1991,1.7674,1.7719,1.7569,1.7712,22017,43897
12/05/1991,1.7679,1.7734,1.7564,1.7609,19809,42621
12/06/1991,1.7569,1.7609,1.7379,1.7393,19431,40970
12/09/1991,1.7314,1.7349,1.7069,1.7123,23316,41409
12/10/1991,1.7194,1.7249,1.7094,1.7177,20896,40171
12/11/1991,1.7069,1.7379,1.7049,1.7257,23011,39311
12/12/1991,1.7296,1.7366,1.7261,1.7334,12242,30360
12/13/1991,1.7401,1.7496,1.7376,1.7385,13101,31117
12/16/1991,1.7351,1.7401,1.7306,1.7339,10444,31660
12/17/1991,1.7286,1.7301,1.7226,1.7263,10023,32339
12/18/1991,1.7231,1.7276,1.7136,1.7163,13780,33894
12/19/1991,1.7216,1.7246,1.7026,1.7042,15008,33544
12/20/1991,1.6976,1.7026,1.6816,1.6859,20973,35551
12/23/1991,1.6836,1.6951,1.6796,1.6908,12966,36826
12/24/1991,1.6946,1.6956,1.6856,1.6875,5024,36797
12/26/1991,1.6851,1.6866,1.6696,1.6716,11399,37209
12/27/1991,1.6751,1.6826,1.6666,1.6743,15480,39987
12/30/1991,1.6796,1.6806,1.6581,1.6592,17126,42590
12/31/1991,1.6516,1.6706,1.6486,1.6686,16692,45077
01/02/1992,1.6676,1.6756,1.6626,1.6732,12878,43832
01/03/1992,1.6756,1.6846,1.6716,1.679,17736,45043
01/06/1992,1.6711,1.6836,1.6691,1.6763,15269,45152
01/07/1992,1.6776,1.6846,1.6646,1.6664,21517,45631
01/08/1992,1.6656,1.6686,1.6496,1.6512,18508,43539
01/09/1992,1.6491,1.6656,1.6491,1.6561,19757,42540
01/10/1992,1.6556,1.6796,1.6556,1.673,16940,38468
01/13/1992,1.6881,1.7051,1.6881,1.7036,14644,25537
01/14/1992,1.6956,1.7001,1.6871,1.6888,16063,26308
01/15/1992,1.6871,1.7031,1.6851,1.6992,14696,28153
01/16/1992,1.7061,1.7171,1.7021,1.7051,14272,28647
01/17/1992,1.7111,1.7131,1.6956,1.7071,13595,28665
01/20/1992,1.7061,1.7111,1.7016,1.7036,7584,30526
01/21/1992,1.7026,1.7036,1.6891,1.6909,12426,30957
01/22/1992,1.6851,1.6871,1.6786,1.6864,16255,30437
01/23/1992,1.6911,1.6976,1.6866,1.6878,12041,29971
01/24/1992,1.6901,1.7031,1.6901,1.7027,14352,31327
01/27/1992,1.7051,1.7106,1.6996,1.7097,13227,33348
01/28/1992,1.7046,1.7061,1.6951,1.6972,16152,33710
01/29/1992,1.7011,1.7021,1.6921,1.696,17473,35193
01/30/1992,1.6866,1.6901,1.6791,1.6841,26955,37685
01/31/1992,1.6861,1.6946,1.6826,1.6932,18963,37983
02/03/1992,1.6911,1.6941,1.6876,1.6904,9100,38083
02/04/1992,1.6871,1.7046,1.6871,1.7027,17107,38658
02/05/1992,1.7011,1.7101,1.6981,1.709,14959,34953
02/06/1992,1.7066,1.7126,1.7066,1.7076,12174,34496
02/07/1992,1.7086,1.7201,1.7081,1.7193,16062,33870
02/10/1992,1.7246,1.7251,1.7141,1.721,15768,31488
02/11/1992,1.7161,1.7171,1.7066,1.7071,17291,32028
02/12/1992,1.7112,1.7122,1.7002,1.7088,10067,17606
02/13/1992,1.7132,1.7142,1.7032,1.7124,5370,17351
02/14/1992,1.7102,1.7112,1.6972,1.7017,8293,19748
02/18/1992,1.6782,1.6872,1.6712,1.6722,14706,22886
02/19/1992,1.6752,1.6842,1.6722,1.6833,9863,22810
02/20/1992,1.6812,1.6882,1.6802,1.6865,7060,23919
02/21/1992,1.6822,1.6912,1.6812,1.684,7290,24999
02/24/1992,1.6792,1.6802,1.6712,1.6752,10749,26351
02/25/1992,1.6682,1.6752,1.6652,1.6744,13937,28184
02/26/1992,1.6692,1.6727,1.6677,1.6703,10919,29495
02/27/1992,1.6732,1.6772,1.6697,1.676,12177,31013
02/28/1992,1.6717,1.6772,1.6707,1.676,11068,33530
03/02/1992,1.6727,1.6747,1.6617,1.6622,10575,34150
03/03/1992,1.6637,1.6702,1.6552,1.6694,17155,33633
03/04/1992,1.6692,1.6772,1.6687,1.6744,13446,30256
03/05/1992,1.6727,1.6837,1.6722,1.6754,16021,30271
03/06/1992,1.6772,1.6772,1.6697,1.6705,10213,29248
03/09/1992,1.6712,1.6767,1.6702,1.672,8436,28380
03/10/1992,1.6732,1.6817,1.6727,1.6785,12096,27864
03/11/1992,1.6787,1.6787,1.6712,1.6732,14183,24795
03/12/1992,1.6784,1.6824,1.6759,1.682,6264,17780
03/13/1992,1.6869,1.6934,1.6849,1.6924,6755,19065
03/16/1992,1.6929,1.6969,1.6899,1.6939,7927,20184
03/17/1992,1.6934,1.6964,1.6894,1.6962,7979,20256
03/18/1992,1.6929,1.6929,1.6879,1.6897,6647,20996
03/19/1992,1.6889,1.6989,1.6869,1.6978,8041,20930
03/20/1992,1.6974,1.6999,1.6849,1.6862,9569,21967
03/23/1992,1.6919,1.6934,1.6869,1.6898,5788,22215
03/24/1992,1.6924,1.6929,1.6839,1.6876,10470,23593
03/25/1992,1.6879,1.6899,1.6849,1.6856,7123,24253
03/26/1992,1.6874,1.6919,1.6849,1.6871,6935,24609
03/27/1992,1.6869,1.6879,1.6789,1.6795,8351,25304
03/30/1992,1.6829,1.6859,1.6794,1.6849,12406,26533
03/31/1992,1.6849,1.6949,1.6849,1.6916,15305,28019
04/01/1992,1.6999,1.7069,1.6959,1.7064,14599,29070
04/02/1992,1.7019,1.7069,1.7004,1.7047,9992,28486
04/03/1992,1.7079,1.7194,1.7059,1.7187,15107,30273
04/06/1992,1.7174,1.7229,1.7139,1.7215,14609,30704
04/07/1992,1.7164,1.7214,1.7154,1.7164,11255,28951
04/08/1992,1.7229,1.7284,1.7214,1.7245,15830,27965
04/09/1992,1.7229,1.7249,1.7144,1.7171,11963,27344
04/10/1992,1.7189,1.7249,1.7139,1.7233,13498,27871
04/13/1992,1.7265,1.7295,1.716,1.7167,10310,25154
04/14/1992,1.719,1.7235,1.708,1.7114,12439,24746
04/15/1992,1.7135,1.716,1.7085,1.715,8910,24966
04/16/1992,1.717,1.7245,1.7145,1.7229,8330,25350
04/20/1992,1.719,1.7255,1.717,1.7251,5275,25455
04/21/1992,1.7225,1.733,1.7215,1.7316,10015,26838
04/22/1992,1.724,1.7255,1.7135,1.7171,15027,26455
04/23/1992,1.719,1.72,1.7065,1.7129,16294,25385
04/24/1992,1.709,1.718,1.709,1.7142,9994,25171
04/27/1992,1.715,1.7175,1.711,1.7151,7735,24161
04/28/1992,1.7165,1.7235,1.7165,1.7203,12561,26637
04/29/1992,1.713,1.73,1.711,1.7298,15015,29416
04/30/1992,1.7265,1.737,1.7265,1.734,16301,30979
05/01/1992,1.734,1.736,1.729,1.732,10808,30000
05/04/1992,1.7285,1.7425,1.7285,1.7406,12391,29792
05/05/1992,1.735,1.742,1.73,1.731,14225,28728
05/06/1992,1.735,1.7425,1.733,1.7357,16717,27843
05/07/1992,1.7315,1.7445,1.7315,1.7391,13616,26937
05/08/1992,1.739,1.7435,1.739,1.7417,10574,25951
05/11/1992,1.7445,1.75,1.741,1.7482,10966,24703
05/12/1992,1.7454,1.7474,1.7374,1.7402,9142,23241
05/13/1992,1.7434,1.7444,1.7354,1.7383,7433,23995
05/14/1992,1.7349,1.7374,1.7324,1.7343,6775,24063
05/15/1992,1.7309,1.7409,1.7309,1.7383,4617,24816
05/18/1992,1.7354,1.7384,1.7344,1.7368,6190,24779
05/19/1992,1.7299,1.7319,1.7274,1.7285,7973,24884
05/20/1992,1.7274,1.7294,1.7194,1.7204,14001,26337
05/21/1992,1.7244,1.7324,1.7229,1.732,14960,27245
05/22/1992,1.7299,1.7379,1.7284,1.7337,10279,27862
05/26/1992,1.7489,1.7669,1.7489,1.7661,22789,30242
05/27/1992,1.7619,1.7724,1.7589,1.7622,17693,32026
05/28/1992,1.7604,1.7704,1.7604,1.7679,20053,34435
05/29/1992,1.7629,1.7729,1.7629,1.7715,16121,35380
06/01/1992,1.7714,1.7784,1.7689,1.7709,14191,35095
06/02/1992,1.7664,1.7774,1.7659,1.7722,14567,35419
06/03/1992,1.7784,1.7829,1.7759,1.7765,13274,35780
06/04/1992,1.7724,1.7784,1.7714,1.7771,11934,35412
06/05/1992,1.7829,1.7884,1.7794,1.7869,14913,33605
06/08/1992,1.7814,1.7839,1.7794,1.7815,8152,32274
06/09/1992,1.7774,1.7794,1.7734,1.774,10073,32212
06/10/1992,1.7669,1.7844,1.7669,1.7831,16806,31482
06/11/1992,1.7859,1.7869,1.7764,1.7772,12109,28641
06/12/1992,1.7764,1.7824,1.7764,1.7799,4322,22088
06/15/1992,1.7794,1.7844,1.7789,1.7796,6031,22951
06/16/1992,1.7799,1.7804,1.7744,1.7769,5402,23279
06/17/1992,1.7724,1.7794,1.7714,1.7787,6740,23777
06/18/1992,1.7789,1.7819,1.7764,1.7806,4737,24269
06/19/1992,1.7784,1.7849,1.7779,1.783,6964,25839
06/22/1992,1.7759,1.7894,1.7714,1.7869,10628,27475
06/23/1992,1.7884,1.7894,1.7854,1.7881,5432,26730
06/24/1992,1.7934,1.8034,1.7924,1.8025,15697,29633
06/25/1992,1.7984,1.8109,1.7964,1.7992,18261,30939
06/26/1992,1.7999,1.8024,1.7894,1.7897,17231,33123
06/29/1992,1.7934,1.7959,1.7844,1.7854,15493,35084
06/30/1992,1.7834,1.7854,1.7634,1.7675,29071,33011
07/01/1992,1.7684,1.7709,1.7609,1.7686,17873,31220
07/02/1992,1.7644,1.7754,1.7604,1.7749,14847,31336
07/06/1992,1.7704,1.7739,1.7654,1.7658,9982,31195
07/07/1992,1.7559,1.7584,1.7494,1.7507,20935,28721
07/08/1992,1.7509,1.7584,1.7479,1.754,20550,27785
07/09/1992,1.7504,1.7614,1.7504,1.7559,10766,27270
07/10/1992,1.7569,1.7634,1.7544,1.7575,12836,24636
07/13/1992,1.7569,1.7669,1.7539,1.7639,7752,21512
07/14/1992,1.7674,1.7679,1.7599,1.7619,6132,21749
07/15/1992,1.7589,1.7664,1.7569,1.7655,7759,21781
07/16/1992,1.7654,1.7669,1.7619,1.7635,6620,21364
07/17/1992,1.7629,1.7709,1.7599,1.7604,8369,21481
07/20/1992,1.7569,1.7679,1.7569,1.7676,6794,21433
07/21/1992,1.7679,1.7714,1.7604,1.7612,11177,23057
07/22/1992,1.7659,1.7709,1.7654,1.7696,7648,22610
07/23/1992,1.7729,1.7789,1.7729,1.7762,13521,24069
07/24/1992,1.7809,1.7859,1.7769,1.7813,12886,24204
07/27/1992,1.7759,1.7829,1.7714,1.782,9792,25876
07/28/1992,1.7834,1.7844,1.7739,1.7761,11724,26372
07/29/1992,1.7699,1.7749,1.7659,1.7664,19976,27162
07/30/1992,1.7639,1.7649,1.7604,1.7625,16180,28440
07/31/1992,1.7569,1.7684,1.7569,1.7651,16414,29544
08/03/1992,1.7639,1.7649,1.7504,1.7509,15325,28545
08/04/1992,1.7499,1.7499,1.7419,1.7436,20932,30775
08/05/1992,1.7419,1.7489,1.7384,1.7392,14909,30275
08/06/1992,1.7424,1.7549,1.7399,1.7488,16874,29448
08/07/1992,1.7499,1.7529,1.7359,1.7401,17754,28450
08/10/1992,1.7349,1.7399,1.7324,1.7351,12062,28335
08/11/1992,1.7319,1.7359,1.7279,1.7284,10101,28336
08/12/1992,1.7293,1.7323,1.7248,1.7316,6698,17443
08/13/1992,1.7363,1.7413,1.7353,1.7409,6182,17804
08/14/1992,1.7403,1.7448,1.7378,1.7412,4843,18141
08/17/1992,1.7413,1.7473,1.7398,1.7462,5758,18567
08/18/1992,1.7468,1.7478,1.7403,1.7413,6964,20159
08/19/1992,1.7413,1.7418,1.7343,1.7347,7132,22164
08/20/1992,1.7318,1.7373,1.7298,1.7358,8146,22375
08/21/1992,1.7368,1.7383,1.7263,1.7304,10275,24626
08/24/1992,1.7423,1.7473,1.7363,1.7447,11161,25561
08/25/1992,1.7463,1.7473,1.7323,1.7331,20385,29947
08/26/1992,1.7313,1.7393,1.7288,1.7335,15065,31903
08/27/1992,1.7373,1.7383,1.7303,1.7326,12079,32326
08/28/1992,1.7333,1.7428,1.7331,1.742,14846,34339
08/31/1992,1.7438,1.7538,1.7433,1.7513,26012,35030
09/01/1992,1.7493,1.7583,1.7453,1.754,18522,33253
09/02/1992,1.7513,1.7543,1.7483,1.7488,11112,32908
09/03/1992,1.7488,1.7528,1.7458,1.7483,11241,32059
09/04/1992,1.7493,1.7533,1.7483,1.7507,6965,31295
09/08/1992,1.7583,1.7608,1.7563,1.76,13547,30890
09/09/1992,1.7573,1.7633,1.7573,1.7596,12525,30170
09/10/1992,1.7648,1.7663,1.7593,1.7645,18375,28025
09/11/1992,1.7638,1.7713,1.7633,1.7704,15007,30865
09/14/1992,1.7714,1.7809,1.7709,1.7777,6968,18151
09/15/1992,1.7744,1.7754,1.7694,1.7729,5435,17770
09/16/1992,1.7654,1.7724,1.7624,1.7718,7277,18294
09/17/1992,1.7694,1.7704,1.7574,1.7664,8479,18775
09/18/1992,1.7614,1.7644,1.7584,1.7595,6042,19137
09/21/1992,1.7589,1.7654,1.7554,1.7622,6136,19596
09/22/1992,1.7639,1.7684,1.7629,1.7659,6900,20261
09/23/1992,1.7664,1.7814,1.7644,1.7783,17758,25170
09/24/1992,1.7754,1.7779,1.7704,1.7713,10723,26170
09/25/1992,1.7684,1.7729,1.7649,1.7653,11392,26406
09/28/1992,1.7664,1.7729,1.7664,1.7708,8834,27978
09/29/1992,1.7704,1.7759,1.7654,1.7679,14151,29940
09/30/1992,1.7664,1.7699,1.7604,1.7686,17745,33075
10/01/1992,1.7714,1.7744,1.7699,1.7711,8771,31916
10/02/1992,1.7714,1.7739,1.7689,1.7709,8355,31711
10/05/1992,1.7694,1.7724,1.7659,1.7677,9730,31444
10/06/1992,1.7689,1.7694,1.7644,1.7656,10621,29970
10/07/1992,1.7709,1.7739,1.7704,1.7707,10440,29092
10/08/1992,1.7749,1.7764,1.7739,1.7744,9674,27569
10/09/1992,1.7814,1.7939,1.7784,1.7913,21185,30080
10/12/1992,1.787,1.79,1.785,1.7872,7249,40152
10/13/1992,1.788,1.789,1.7785,1.7793,7674,41475
10/14/1992,1.781,1.7825,1.7785,1.7801,7631,42118
10/15/1992,1.7865,1.791,1.7855,1.7895,8314,43746
10/16/1992,1.7915,1.7925,1.7825,1.7846,10081,45802
10/19/1992,1.7895,1.79,1.7815,1.7821,9047,46697
10/20/1992,1.7805,1.7845,1.7745,1.7772,12419,46908
10/21/1992,1.7735,1.776,1.759,1.7616,26800,44456
10/22/1992,1.761,1.764,1.7515,1.7531,18932,44519
10/23/1992,1.757,1.758,1.748,1.7506,16534,42846
10/26/1992,1.7455,1.7535,1.7455,1.7527,11006,42965
10/27/1992,1.757,1.7595,1.7485,1.7501,14548,43373
10/28/1992,1.7435,1.749,1.74,1.748,20194,46034
10/29/1992,1.7455,1.7455,1.7285,1.7293,29468,49313
10/30/1992,1.724,1.7315,1.7215,1.7262,29712,52323
11/02/1992,1.7315,1.734,1.7225,1.7274,22624,49133
11/03/1992,1.73,1.733,1.7195,1.7208,16459,48078
11/04/1992,1.7165,1.7165,1.703,1.7107,26015,46804
11/05/1992,1.7055,1.7175,1.7035,1.7159,18629,45305
11/06/1992,1.7155,1.7155,1.6995,1.7003,19586,44644
11/09/1992,1.701,1.7135,1.6975,1.7101,16168,43267
11/10/1992,1.7115,1.7165,1.7065,1.7075,17248,41007
11/11/1992,1.7065,1.7155,1.7055,1.7127,17990,37928
11/12/1992,1.712,1.714,1.706,1.7068,9393,37819
11/13/1992,1.7025,1.7115,1.7015,1.7025,12307,40040
11/16/1992,1.704,1.718,1.704,1.7139,14744,42698
11/17/1992,1.714,1.7145,1.7055,1.7061,9050,43448
11/18/1992,1.7015,1.703,1.691,1.692,23320,45206
11/19/1992,1.695,1.7025,1.6917,1.7,15464,45429
11/20/1992,1.698,1.701,1.693,1.6989,13478,47509
11/23/1992,1.689,1.6925,1.6845,1.6854,11472,48534
11/24/1992,1.686,1.6915,1.6855,1.6885,16535,49065
11/25/1992,1.691,1.696,1.691,1.6945,17107,49377
11/30/1992,1.693,1.6995,1.6795,1.6807,20397,52139
12/01/1992,1.674,1.6815,1.6705,1.6724,19792,50293
12/02/1992,1.6725,1.6775,1.671,1.6721,16864,49091
12/03/1992,1.6665,1.668,1.654,1.657,26802,47041
12/04/1992,1.6625,1.668,1.6555,1.6562,18320,48026
12/07/1992,1.653,1.671,1.652,1.6694,19412,47086
12/08/1992,1.671,1.675,1.658,1.6588,22887,46418
12/09/1992,1.6525,1.662,1.6515,1.6576,22689,44754
12/10/1992,1.6625,1.674,1.6615,1.6731,20006,43838
12/11/1992,1.6765,1.678,1.66,1.6612,20048,41605
12/14/1992,1.6554,1.6619,1.6529,1.6558,18423,42019
12/15/1992,1.6544,1.6569,1.6499,1.6518,10926,43052
12/16/1992,1.6584,1.6699,1.6574,1.669,12117,44293
12/17/1992,1.6679,1.6779,1.6614,1.677,14199,46765
12/18/1992,1.6739,1.6769,1.6699,1.6748,11880,47461
12/21/1992,1.6754,1.6859,1.6724,1.6835,16000,49134
12/22/1992,1.6804,1.6839,1.6784,1.6805,12676,51178
12/23/1992,1.6864,1.6979,1.6854,1.6969,26596,53056
12/28/1992,1.6994,1.6994,1.6874,1.6882,17693,54749
12/29/1992,1.6854,1.6874,1.6784,1.6812,16555,56460
12/30/1992,1.6784,1.6844,1.6764,1.6816,14680,58833
12/31/1992,1.6774,1.6784,1.6734,1.6765,12147,59166
01/04/1993,1.6734,1.6734,1.6549,1.6562,24572,57511
01/05/1993,1.6574,1.6634,1.6534,1.6623,18963,56674
01/06/1993,1.6519,1.6529,1.6424,1.6473,24241,57710
01/07/1993,1.6514,1.6524,1.6384,1.64,22254,57791
01/08/1993,1.6434,1.6469,1.6349,1.6411,17465,56857
01/11/1993,1.6449,1.6484,1.6384,1.6398,15376,56531
01/12/1993,1.6379,1.6379,1.6294,1.6307,8923,22256
01/13/1993,1.6334,1.6394,1.6234,1.63,11358,24070
01/14/1993,1.6319,1.6369,1.6294,1.6338,9965,25015
01/15/1993,1.6354,1.6424,1.6354,1.6384,9485,23723
01/18/1993,1.6404,1.6434,1.6359,1.6387,7508,24676
01/19/1993,1.6364,1.6369,1.6324,1.6341,11747,28281
01/20/1993,1.6274,1.6284,1.6224,1.6229,13627,31834
01/21/1993,1.6244,1.6294,1.6234,1.6265,16115,36182
01/22/1993,1.6284,1.6299,1.6249,1.6273,9239,39677
01/25/1993,1.6404,1.6534,1.6394,1.6518,23502,43462
01/26/1993,1.6474,1.6574,1.6469,1.6557,22483,45992
01/27/1993,1.6539,1.6544,1.6444,1.6516,21421,49883
01/28/1993,1.6524,1.6844,1.6514,1.6699,32800,52233
01/29/1993,1.6674,1.6764,1.6604,1.6658,24235,54836
02/01/1993,1.6704,1.6734,1.6639,1.6677,13456,54382
02/02/1993,1.6704,1.6709,1.6569,1.659,14995,54436
02/03/1993,1.6614,1.6624,1.6544,1.6602,14019,53995
02/04/1993,1.6644,1.6719,1.6634,1.667,15939,54192
02/05/1993,1.6644,1.6724,1.6619,1.669,13296,53930
02/08/1993,1.6674,1.6714,1.6654,1.6674,10354,52852
02/09/1993,1.6664,1.6664,1.6624,1.6638,10516,52024
02/10/1993,1.6724,1.6759,1.6664,1.6667,14936,51140
02/11/1993,1.6644,1.6679,1.6624,1.6669,10710,49417
02/12/1993,1.6667,1.6672,1.6562,1.6567,6908,21303
02/16/1993,1.6532,1.6602,1.6492,1.6503,7017,22054
02/17/1993,1.6522,1.6552,1.6422,1.6478,11452,23910
02/18/1993,1.6437,1.6542,1.6432,1.6501,16149,28765
02/19/1993,1.6527,1.6592,1.6522,1.6583,15930,33760
02/22/1993,1.6662,1.6712,1.6647,1.6708,23561,38187
02/23/1993,1.6802,1.6802,1.6742,1.6766,21095,40032
02/24/1993,1.6767,1.6807,1.6737,1.6796,20658,45069
02/25/1993,1.6827,1.6912,1.6807,1.6901,31044,54311
02/26/1993,1.6882,1.6922,1.6822,1.6837,29810,61604
03/02/1993,1.6792,1.6802,1.6772,1.6797,10471,58176
03/03/1993,1.6817,1.6852,1.6807,1.6848,14410,56435
03/04/1993,1.6907,1.7027,1.6902,1.7013,22721,57047
03/05/1993,1.6992,1.7037,1.6947,1.6957,12096,56523
03/08/1993,1.6917,1.6922,1.6817,1.6841,15275,54095
03/09/1993,1.6822,1.6907,1.6822,1.6857,17175,54150
03/10/1993,1.6947,1.6972,1.6802,1.6837,15021,54519
03/11/1993,1.6857,1.6872,1.6727,1.6764,20600,52112
03/12/1993,1.68,1.686,1.679,1.6852,10636,26432
03/15/1993,1.692,1.693,1.678,1.6781,19092,32163
03/16/1993,1.676,1.683,1.675,1.6825,9847,31971
03/17/1993,1.678,1.6855,1.676,1.6809,6876,33202
03/18/1993,1.684,1.686,1.6815,1.6842,9208,34518
03/19/1993,1.6865,1.689,1.678,1.6788,7901,34877
03/22/1993,1.68,1.6805,1.667,1.6691,11346,34261
03/23/1993,1.672,1.6765,1.669,1.6756,11369,34635
03/24/1993,1.674,1.679,1.674,1.6775,10646,35754
03/25/1993,1.6765,1.682,1.675,1.6799,9767,35282
03/26/1993,1.6735,1.68,1.673,1.6793,11771,36529
03/29/1993,1.676,1.685,1.675,1.6759,19267,37455
03/30/1993,1.6725,1.6765,1.669,1.6717,19812,38935
03/31/1993,1.671,1.676,1.6705,1.6741,23838,42107
04/01/1993,1.675,1.684,1.675,1.6795,14728,40734
04/02/1993,1.6815,1.686,1.679,1.6854,13542,41056
04/05/1993,1.6865,1.6885,1.68,1.6825,10080,40911
04/06/1993,1.677,1.679,1.67,1.6725,14969,39290
04/07/1993,1.6745,1.679,1.672,1.6785,11853,37728
04/08/1993,1.6765,1.6765,1.663,1.6729,19920,36909
04/12/1993,1.6705,1.681,1.6705,1.6782,5885,22912
04/13/1993,1.6785,1.6805,1.675,1.6758,5825,23160
04/14/1993,1.6705,1.678,1.6695,1.6749,6609,23383
04/15/1993,1.678,1.6785,1.672,1.6728,5480,23403
04/16/1993,1.672,1.673,1.67,1.6721,4603,23960
04/19/1993,1.67,1.672,1.6685,1.6687,4533,23308
04/20/1993,1.6675,1.6705,1.666,1.6671,9333,23829
04/21/1993,1.6715,1.6715,1.6685,1.6691,10352,23201
04/22/1993,1.6665,1.6675,1.664,1.6659,9987,25182
04/23/1993,1.665,1.674,1.663,1.6723,11227,26683
04/26/1993,1.674,1.675,1.6695,1.6718,7855,26836
04/27/1993,1.6705,1.6725,1.6675,1.6679,9297,28360
04/28/1993,1.667,1.6695,1.666,1.668,9120,30964
04/29/1993,1.672,1.682,1.6715,1.6777,34446,34080
04/30/1993,1.678,1.68,1.6715,1.6729,19900,36571
05/03/1993,1.671,1.6775,1.6705,1.6733,8753,36482
05/04/1993,1.677,1.679,1.6695,1.6703,10883,35840
05/05/1993,1.6665,1.675,1.6665,1.6718,12619,34896
05/06/1993,1.6745,1.6795,1.673,1.6736,13875,33213
05/07/1993,1.6775,1.679,1.675,1.6762,9992,32533
05/10/1993,1.6775,1.682,1.6765,1.6788,13099,32088
05/11/1993,1.676,1.6775,1.673,1.6736,8588,30074
05/12/1993,1.6713,1.6723,1.6648,1.6659,5517,21285
05/13/1993,1.6618,1.6663,1.6528,1.6547,12435,24949
05/14/1993,1.6538,1.6568,1.6488,1.6529,11914,26575
05/17/1993,1.6523,1.6568,1.6498,1.656,8953,28638
05/18/1993,1.6563,1.6573,1.6523,1.6524,5613,29319
05/19/1993,1.6523,1.6563,1.6508,1.6534,8923,30127
05/20/1993,1.6498,1.6618,1.6498,1.6599,9599,31318
05/21/1993,1.6593,1.6603,1.6558,1.6566,6857,32196
05/24/1993,1.6568,1.6578,1.6518,1.6522,8706,34051
05/25/1993,1.6528,1.6563,1.6508,1.6554,10337,36351
05/26/1993,1.6508,1.6558,1.6508,1.655,7718,36554
05/27/1993,1.6548,1.6613,1.6538,1.66,13164,37930
05/28/1993,1.6608,1.6638,1.6488,1.6547,15495,39654
06/01/1993,1.6558,1.6633,1.6548,1.6612,7992,38643
06/02/1993,1.659,1.6628,1.6573,1.6578,11050,38674
06/03/1993,1.6583,1.6608,1.6513,1.6517,13405,39033
06/04/1993,1.6523,1.6573,1.6508,1.6512,8971,38129
06/07/1993,1.6478,1.6488,1.6423,1.6456,13184,38119
06/08/1993,1.6478,1.6538,1.6453,1.6469,16238,35634
06/09/1993,1.6438,1.6518,1.6438,1.6484,11282,35883
06/10/1993,1.6488,1.6513,1.6398,1.6415,12826,35530
06/11/1993,1.6418,1.6433,1.6343,1.6399,17357,33625
06/14/1993,1.6388,1.6398,1.6333,1.6343,7365,22565
06/15/1993,1.6293,1.6333,1.6293,1.6304,8552,22634
06/16/1993,1.6303,1.6368,1.6303,1.6352,6557,23782
06/17/1993,1.6373,1.6393,1.6268,1.6303,8553,25272
06/18/1993,1.6268,1.6328,1.6263,1.6316,4716,25635
06/21/1993,1.6333,1.6363,1.6293,1.63,4802,26255
06/22/1993,1.6283,1.6338,1.6283,1.6288,5680,27548
06/23/1993,1.6283,1.6333,1.6258,1.631,7175,29105
06/24/1993,1.6353,1.6378,1.6288,1.6299,9354,30253
06/25/1993,1.6308,1.6333,1.6298,1.6317,8686,32501
06/28/1993,1.6303,1.6343,1.6303,1.6308,12810,34614
06/29/1993,1.6318,1.6358,1.6312,1.632,12737,36494
06/30/1993,1.6318,1.6358,1.6273,1.6281,12659,38894
07/01/1993,1.6283,1.6283,1.6193,1.6199,13452,39827
07/02/1993,1.6193,1.6223,1.6093,1.6109,13036,40867
07/06/1993,1.6143,1.6228,1.6143,1.6159,10128,40686
07/07/1993,1.6153,1.6183,1.6083,1.6096,11850,40473
07/08/1993,1.6083,1.6108,1.5988,1.6016,13728,40306
07/09/1993,1.6013,1.6133,1.5988,1.6082,16074,37852
07/12/1993,1.6081,1.6191,1.6081,1.6107,2709,20061
07/13/1993,1.6086,1.6141,1.6086,1.6098,6934,22326
07/14/1993,1.5991,1.6056,1.5956,1.5964,8750,23787
07/15/1993,1.5991,1.6041,1.5921,1.6006,7039,24677
07/16/1993,1.5951,1.6011,1.5911,1.5922,7386,25590
07/19/1993,1.5891,1.6101,1.5816,1.6085,10398,27826
07/20/1993,1.6086,1.6086,1.5966,1.6001,9603,29161
07/21/1993,1.5966,1.6071,1.5961,1.604,10566,30723
07/22/1993,1.6021,1.6066,1.5956,1.5989,14890,32951
07/23/1993,1.5991,1.6046,1.5991,1.6035,8942,32501
07/26/1993,1.6071,1.6071,1.5991,1.6063,7579,33393
07/27/1993,1.6081,1.6181,1.6081,1.6174,14704,33242
07/28/1993,1.6111,1.6191,1.6111,1.6134,17116,34054
07/29/1993,1.6096,1.6146,1.6071,1.6097,16498,36288
07/30/1993,1.6066,1.6081,1.6001,1.6012,14299,37656
08/02/1993,1.6086,1.6086,1.5976,1.6049,12149,38890
08/03/1993,1.6031,1.6056,1.5996,1.6006,11864,38789
08/04/1993,1.5996,1.6051,1.5996,1.5999,8619,39278
08/05/1993,1.5986,1.6006,1.5931,1.5938,15284,38720
08/06/1993,1.5911,1.5971,1.5861,1.5871,17001,41392
08/09/1993,1.5866,1.5981,1.5856,1.5952,17660,38088
08/10/1993,1.5956,1.5961,1.5901,1.5932,13020,39800
08/11/1993,1.5931,1.6101,1.5921,1.6088,19163,38217
08/12/1993,1.6216,1.6216,1.6071,1.6206,5778,13531
08/13/1993,1.6181,1.6279,1.6176,1.6279,4272,13276
08/16/1993,1.6271,1.6279,1.6181,1.6203,2528,12800
08/17/1993,1.6181,1.6251,1.6181,1.6216,1938,12712
08/18/1993,1.6151,1.6196,1.6141,1.6161,1805,12640
08/19/1993,1.6191,1.6191,1.6141,1.6173,1329,12460
08/20/1993,1.6191,1.6241,1.6156,1.6206,1459,12523
08/23/1993,1.6226,1.6281,1.6226,1.6269,2943,12745
08/24/1993,1.6271,1.6271,1.6231,1.6232,2242,13135
08/25/1993,1.6201,1.6256,1.6151,1.6182,1672,13435
08/26/1993,1.6146,1.6231,1.6146,1.6216,1540,13629
08/27/1993,1.6216,1.6326,1.6216,1.6315,2070,14020
08/30/1993,1.6326,1.6341,1.6291,1.6325,3762,14206
08/31/1993,1.6291,1.6296,1.6171,1.6195,5203,15375
09/01/1993,1.6181,1.6216,1.6091,1.6143,4948,15673
09/02/1993,1.6171,1.6171,1.6096,1.6147,2425,15808
09/03/1993,1.6136,1.6151,1.6096,1.6108,3552,16066
09/07/1993,1.6061,1.6061,1.5926,1.5941,5724,17279
09/08/1993,1.5931,1.5991,1.5921,1.5939,6821,18630
09/09/1993,1.5986,1.5986,1.5931,1.5967,4928,19325
09/10/1993,1.5961,1.5976,1.5816,1.596,11209,22603
09/13/1993,1.5838,1.5913,1.5828,1.587,6324,24590
09/14/1993,1.5873,1.5948,1.5873,1.5905,8482,24890
09/15/1993,1.5878,1.5918,1.5838,1.5908,6796,25474
09/16/1993,1.5883,1.5938,1.5848,1.5867,3322,25741
09/17/1993,1.5868,1.5913,1.5868,1.5905,3954,25686
09/20/1993,1.5948,1.6073,1.5928,1.6065,8857,25909
09/21/1993,1.6073,1.6158,1.5953,1.6095,15786,26937
09/22/1993,1.6098,1.6128,1.5998,1.6018,13678,29632
09/23/1993,1.6003,1.6068,1.5948,1.6053,14000,34156
09/24/1993,1.6018,1.6108,1.6018,1.6022,10804,35123
09/27/1993,1.6118,1.6118,1.5988,1.6038,15712,39518
09/28/1993,1.6018,1.6098,1.6018,1.6064,17139,44496
09/29/1993,1.6083,1.6308,1.6083,1.6288,29823,54778
09/30/1993,1.6258,1.6368,1.6258,1.6334,27250,56530
10/01/1993,1.6334,1.6335,1.6268,1.63,13101,55158
10/04/1993,1.6305,1.6373,1.6193,1.6221,15859,53601
10/05/1993,1.6193,1.6283,1.6163,1.6171,15143,53954
10/06/1993,1.6188,1.6268,1.6188,1.6209,14124,54008
10/07/1993,1.6193,1.6248,1.6193,1.6213,9616,53501
10/08/1993,1.6213,1.6248,1.6173,1.6227,12900,51221
10/11/1993,1.6248,1.6293,1.6248,1.627,8042,48810
10/12/1993,1.6278,1.6278,1.6233,1.625,7012,52370
10/13/1993,1.6223,1.6223,1.6193,1.6199,8416,53718
10/14/1993,1.6143,1.6203,1.6143,1.6175,11722,55593
10/15/1993,1.6158,1.6193,1.6073,1.6081,12060,57187
10/18/1993,1.6058,1.6133,1.6003,1.6013,15012,56707
10/19/1993,1.6013,1.6083,1.6013,1.6029,16876,56920
10/20/1993,1.6028,1.6053,1.5983,1.6045,11113,58628
10/21/1993,1.6033,1.6108,1.6033,1.6039,10453,59054
10/22/1993,1.6053,1.6053,1.5953,1.5961,12413,61199
10/25/1993,1.5943,1.5963,1.5823,1.5849,19215,62788
10/26/1993,1.5849,1.5913,1.5813,1.5832,18265,62967
10/27/1993,1.5828,1.5883,1.5793,1.5877,18240,65305
10/28/1993,1.5843,1.5918,1.5793,1.5807,23960,69175
10/29/1993,1.5783,1.5828,1.5673,1.5699,32352,71190
11/01/1993,1.5718,1.5863,1.5718,1.5855,19898,69837
11/02/1993,1.5868,1.5908,1.5758,1.578,15706,69058
11/03/1993,1.578,1.5848,1.5658,1.579,27623,69784
11/04/1993,1.5793,1.5793,1.5733,1.5753,15890,69699
11/05/1993,1.5738,1.5843,1.5653,1.5669,21103,69137
11/08/1993,1.5698,1.5698,1.5583,1.5613,16860,67660
11/09/1993,1.5563,1.5648,1.5553,1.5589,19799,66450
11/10/1993,1.5589,1.5663,1.5579,1.5612,22052,64232
11/11/1993,1.5637,1.5788,1.5578,1.5721,24235,60140
11/12/1993,1.5753,1.5753,1.5618,1.5704,9088,41517
11/15/1993,1.5668,1.5723,1.5668,1.5689,8628,44283
11/16/1993,1.5653,1.5738,1.5653,1.5678,5809,45309
11/17/1993,1.5658,1.5828,1.5658,1.5798,16250,49763
11/18/1993,1.5778,1.5813,1.5738,1.575,14941,52184
11/19/1993,1.5703,1.5778,1.5703,1.5717,14986,57843
11/22/1993,1.5698,1.5803,1.5698,1.5712,17029,61870
11/23/1993,1.5708,1.5748,1.5578,1.5583,20189,65996
11/24/1993,1.5578,1.5668,1.5493,1.554,21297,69474
11/29/1993,1.5303,1.5368,1.5238,1.5258,31942,74825
11/30/1993,1.5258,1.5368,1.5193,1.5256,30567,80551
12/01/1993,1.5248,1.5258,1.5183,1.5196,20047,80322
12/02/1993,1.5188,1.5223,1.5013,1.506,25023,78247
12/03/1993,1.5038,1.5113,1.5018,1.5064,15616,76174
12/06/1993,1.5043,1.5113,1.4923,1.4934,17042,75020
12/07/1993,1.4918,1.5018,1.4918,1.4932,21965,74059
12/08/1993,1.4882,1.4918,1.4818,1.4888,20588,73139
12/09/1993,1.4868,1.4948,1.4858,1.4893,19285,70770
12/10/1993,1.4903,1.5078,1.4903,1.5009,22912,67380
12/13/1993,1.4901,1.5031,1.4851,1.4858,13466,35280
12/14/1993,1.4821,1.4961,1.4806,1.4867,13064,38290
12/15/1993,1.4916,1.4916,1.4841,1.4899,14974,42407
12/16/1993,1.4926,1.4981,1.4851,1.49,12937,44595
12/17/1993,1.4841,1.4951,1.4831,1.4851,15364,47155
12/20/1993,1.4836,1.4901,1.4811,1.482,10785,48255
12/21/1993,1.482,1.4861,1.4746,1.4756,16258,49544
12/22/1993,1.4766,1.4876,1.4761,1.4811,15989,49073
12/23/1993,1.4811,1.4871,1.4811,1.4822,13155,49667
12/27/1993,1.4831,1.4926,1.4761,1.4793,17460,50030
12/28/1993,1.4776,1.4821,1.4731,1.4748,20181,40693
12/29/1993,1.4751,1.4871,1.4751,1.485,19280,55701
12/30/1993,1.4801,1.4866,1.4761,1.4803,20875,56631
01/03/1994,1.4801,1.4911,1.4791,1.4872,15822,55228
01/04/1994,1.4856,1.4971,1.4841,1.4954,17162,56126
01/05/1994,1.4951,1.5191,1.4951,1.5139,24835,53857
01/06/1994,1.5131,1.5171,1.5051,1.5116,20096,52240
01/07/1994,1.5086,1.5216,1.5086,1.5168,22075,52729
01/10/1994,1.5141,1.5221,1.5011,1.5027,25262,51250
01/11/1994,1.5061,1.5231,1.5061,1.5193,25014,49815
01/12/1994,1.528,1.528,1.5135,1.5139,13690,38824
01/13/1994,1.5215,1.5215,1.5145,1.5204,12298,40610
01/14/1994,1.5275,1.5435,1.5275,1.5365,21994,43626
01/17/1994,1.545,1.555,1.545,1.5468,21857,44700
01/18/1994,1.5395,1.5401,1.5265,1.53,19835,42131
01/19/1994,1.526,1.5385,1.526,1.5321,11596,41101
01/20/1994,1.5355,1.5355,1.5195,1.5206,18155,42997
01/21/1994,1.5205,1.525,1.5185,1.5223,11698,42596
01/24/1994,1.5185,1.534,1.5185,1.531,14551,44578
01/25/1994,1.5315,1.541,1.5315,1.5358,17216,44936
01/26/1994,1.5455,1.5505,1.5455,1.549,18971,44122
01/27/1994,1.549,1.5635,1.549,1.5522,25130,46216
01/28/1994,1.55,1.5565,1.5405,1.5546,25903,50629
01/31/1994,1.5485,1.5635,1.548,1.553,28675,53928
02/01/1994,1.5545,1.5775,1.5515,1.5758,24313,53398
02/02/1994,1.5765,1.5955,1.5765,1.5933,32302,54705
02/03/1994,1.5935,1.6055,1.5795,1.5805,35354,51827
02/04/1994,1.5795,1.5815,1.566,1.5681,21048,49090
02/07/1994,1.5615,1.5615,1.552,1.5573,20193,47662
02/08/1994,1.558,1.5675,1.558,1.5632,16719,46362
02/09/1994,1.565,1.5675,1.5495,1.5515,23088,45753
02/10/1994,1.5515,1.5625,1.5515,1.5606,20763,46672
02/11/1994,1.5635,1.571,1.5625,1.5673,15212,46110
02/14/1994,1.5512,1.5522,1.5337,1.5357,12497,39900
02/15/1994,1.5357,1.5412,1.5307,1.5343,13449,39151
02/16/1994,1.5227,1.5367,1.5227,1.5239,20716,40449
02/17/1994,1.5212,1.5387,1.5212,1.5289,15458,41736
02/18/1994,1.5302,1.5327,1.5272,1.5313,9859,43203
02/22/1994,1.5327,1.5427,1.5327,1.5389,12239,44927
02/23/1994,1.5427,1.5437,1.5377,1.5384,10895,45538
02/24/1994,1.5362,1.5527,1.5342,1.5497,17410,46521
02/25/1994,1.5477,1.5517,1.5387,1.545,16472,46437
02/28/1994,1.5432,1.5557,1.5402,1.5416,23835,48399
03/01/1994,1.5367,1.5487,1.5367,1.5482,14900,48658
03/02/1994,1.5482,1.5512,1.5442,1.5501,10743,48319
03/03/1994,1.5427,1.5507,1.5427,1.5493,12902,48566
03/04/1994,1.5427,1.5467,1.5407,1.5416,11801,47629
03/07/1994,1.5347,1.5347,1.5257,1.5264,14283,46930
03/08/1994,1.5252,1.5302,1.5212,1.5262,17283,44766
03/09/1994,1.5287,1.5342,1.5287,1.5306,12802,44231
03/10/1994,1.5277,1.5307,1.5187,1.5255,15321,44289
03/11/1994,1.5257,1.5312,1.5247,1.5297,11447,43242
03/14/1994,1.5229,1.5304,1.5229,1.5263,5789,51102
03/15/1994,1.5279,1.5379,1.5249,1.5368,8524,51115
03/16/1994,1.5304,1.5389,1.5304,1.5373,8233,50068
03/17/1994,1.5349,1.5409,1.5319,1.533,6994,50341
03/18/1994,1.5319,1.5359,1.5304,1.5343,5358,50381
03/21/1994,1.5329,1.5409,1.5329,1.5402,4790,50915
03/22/1994,1.5394,1.5464,1.5394,1.5408,9084,50686
03/23/1994,1.5359,1.5409,1.5359,1.5363,8117,50660
03/24/1994,1.5359,1.5394,1.5359,1.5391,9661,52316
03/25/1994,1.5394,1.5459,1.5379,1.5438,11852,53510
03/28/1994,1.5299,1.5299,1.5119,1.514,25194,57251
03/29/1994,1.5164,1.5239,1.5164,1.5226,12716,57875
03/30/1994,1.5184,1.5279,1.5184,1.5274,17738,56888
03/31/1994,1.5249,1.5459,1.5234,1.5426,23740,57105
04/04/1994,1.5369,1.5679,1.5354,1.5636,27550,54285
04/05/1994,1.5614,1.5614,1.5519,1.5601,17726,50738
04/06/1994,1.5519,1.5589,1.5509,1.557,15305,47500
04/07/1994,1.5519,1.5599,1.5479,1.55,14280,45218
04/08/1994,1.5449,1.5534,1.5449,1.5525,11634,43961
04/11/1994,1.5509,1.5619,1.5509,1.5601,13201,42560
04/12/1994,1.5584,1.5629,1.5554,1.5567,7250,39429
04/13/1994,1.5564,1.5624,1.5564,1.5601,5077,39192
04/14/1994,1.5584,1.5684,1.5579,1.568,10572,40177
04/15/1994,1.5654,1.5774,1.5614,1.5764,13226,38569
04/18/1994,1.5719,1.5804,1.5719,1.5727,8157,39592
04/19/1994,1.5709,1.5709,1.5634,1.564,5481,40200
04/20/1994,1.5689,1.5689,1.5609,1.5657,13057,40977
04/21/1994,1.5624,1.5724,1.5624,1.5709,9201,40050
04/22/1994,1.5699,1.5829,1.5699,1.582,15949,39417
04/25/1994,1.5734,1.5869,1.5734,1.5852,10345,39071
04/26/1994,1.5844,1.5844,1.5754,1.5772,13997,39609
04/28/1994,1.5684,1.5754,1.5684,1.5691,13519,42279
04/29/1994,1.5684,1.5749,1.5644,1.5743,19760,48090
05/02/1994,1.5744,1.5844,1.5744,1.5791,11832,47905
05/03/1994,1.5789,1.5799,1.5694,1.5723,11814,47049
05/04/1994,1.5694,1.5794,1.5694,1.57,14207,46931
05/05/1994,1.5694,1.5784,1.5694,1.5765,19744,48011
05/06/1994,1.5804,1.5884,1.5804,1.5844,13663,47834
05/09/1994,1.5804,1.5889,1.5789,1.5868,15222,46127
05/10/1994,1.5854,1.5889,1.5814,1.5816,11237,44188
05/11/1994,1.5814,1.5854,1.5779,1.5819,13360,42952
05/12/1994,1.5794,1.5864,1.5794,1.5856,8970,33976
05/13/1994,1.5894,1.5929,1.5844,1.5873,13112,32930
05/16/1994,1.5874,1.5879,1.5794,1.5819,8165,32141
05/17/1994,1.5784,1.5789,1.5734,1.5743,8316,32510
05/18/1994,1.5734,1.5824,1.5724,1.5815,8166,33424
05/19/1994,1.5834,1.5879,1.5814,1.5823,10926,34224
05/20/1994,1.5814,1.5904,1.5814,1.5862,10457,34093
05/23/1994,1.5844,1.5904,1.5804,1.5829,8032,34805
05/24/1994,1.5814,1.5839,1.5789,1.5801,10842,35389
05/25/1994,1.5809,1.5854,1.5784,1.5795,15205,37611
05/26/1994,1.5804,1.5824,1.5764,1.5783,16200,40605
05/27/1994,1.5809,1.5869,1.5809,1.585,14578,42904
05/31/1994,1.5834,1.5964,1.5834,1.5947,24461,52862
06/01/1994,1.5934,1.5964,1.5909,1.5937,11454,48507
06/02/1994,1.5944,1.5964,1.5829,1.5844,17813,46256
06/03/1994,1.5814,1.5854,1.5774,1.5816,13594,43960
06/06/1994,1.5834,1.5839,1.5739,1.575,17962,40994
06/07/1994,1.5734,1.5744,1.5604,1.5641,25925,37483
06/08/1994,1.5609,1.5669,1.5574,1.5656,17109,34435
06/09/1994,1.5654,1.5744,1.5619,1.5693,13517,34134
06/10/1994,1.5694,1.5769,1.5679,1.5685,7394,35133
06/13/1994,1.5664,1.5764,1.5664,1.5758,4537,19437
06/14/1994,1.5774,1.5804,1.5749,1.5782,6332,19464
06/15/1994,1.5779,1.6074,1.5764,1.6039,18049,22104
06/16/1994,1.6054,1.6089,1.5989,1.6037,15506,25824
06/17/1994,1.5994,1.6194,1.5954,1.6179,9899,27584
06/20/1994,1.6134,1.6154,1.6104,1.6128,8121,27777
06/21/1994,1.6084,1.6114,1.5989,1.6029,9241,28032
06/22/1994,1.6044,1.6059,1.5959,1.5966,12515,29196
06/23/1994,1.5919,1.6054,1.5899,1.6046,15537,30064
06/24/1994,1.6034,1.6044,1.5969,1.6015,7947,30870
06/27/1994,1.6054,1.6074,1.5924,1.5928,11837,33987
06/28/1994,1.5914,1.6014,1.5874,1.5967,12262,35210
06/29/1994,1.5944,1.6019,1.5894,1.591,20292,35074
06/30/1994,1.5909,1.6039,1.5899,1.5996,26108,39618
07/01/1994,1.6019,1.6044,1.5969,1.6022,11173,38404
07/05/1994,1.5984,1.6019,1.5939,1.5976,9119,37549
07/06/1994,1.5934,1.5969,1.5844,1.5853,18792,34761
07/07/1994,1.5874,1.5889,1.5734,1.5762,23619,31082
07/08/1994,1.5769,1.5854,1.5754,1.5823,12789,30248
07/11/1994,1.5849,1.5944,1.5849,1.5914,11814,28911
07/12/1994,1.5945,1.6085,1.5925,1.5988,8802,21627
07/13/1994,1.594,1.605,1.593,1.5965,9830,22950
07/14/1994,1.5985,1.602,1.5955,1.5985,6515,23356
07/15/1994,1.5955,1.598,1.589,1.5903,6191,24053
07/18/1994,1.582,1.587,1.5785,1.5813,8708,26466
07/19/1994,1.5805,1.5885,1.579,1.5872,6791,25202
07/20/1994,1.5875,1.5887,1.585,1.5873,6447,25861
07/21/1994,1.5855,1.594,1.585,1.5902,6308,26520
07/22/1994,1.592,1.601,1.592,1.5951,8575,27688
07/25/1994,1.593,1.5975,1.5905,1.5916,9578,28025
07/26/1994,1.5925,1.5935,1.5885,1.5893,8075,29506
07/27/1994,1.5945,1.5995,1.59,1.5932,12696,30688
07/28/1994,1.593,1.6035,1.5915,1.5992,15209,32519
07/29/1994,1.6055,1.6205,1.6055,1.617,29821,39868
08/01/1994,1.6235,1.6385,1.6235,1.6271,19310,41108
08/02/1994,1.619,1.6255,1.612,1.6147,14133,40255
08/03/1994,1.6175,1.6225,1.6095,1.6105,12322,39247
08/04/1994,1.61,1.6115,1.6005,1.605,9592,39149
08/05/1994,1.607,1.609,1.5745,1.5763,29856,32980
08/08/1994,1.5865,1.5895,1.582,1.583,12328,32110
08/09/1994,1.5825,1.592,1.5805,1.5862,13167,31594
08/10/1994,1.5825,1.5905,1.5815,1.5859,11929,31317
08/11/1994,1.5835,1.5905,1.581,1.5817,9157,30587
08/12/1994,1.5793,1.5813,1.5688,1.5702,10161,21993
08/15/1994,1.5723,1.5788,1.5703,1.5753,6639,22721
08/16/1994,1.5743,1.5788,1.5693,1.5701,9981,24098
08/17/1994,1.5688,1.5813,1.5678,1.5803,12045,26116
08/18/1994,1.5798,1.5833,1.5693,1.5702,11738,27963
08/19/1994,1.5713,1.5743,1.5618,1.563,10138,30106
08/22/1994,1.5653,1.5663,1.5473,1.5543,16620,31789
08/23/1994,1.5573,1.5633,1.5538,1.5607,9290,33335
08/24/1994,1.5593,1.5718,1.5583,1.5681,13413,34554
08/25/1994,1.5658,1.5713,1.5628,1.5695,8555,34704
08/26/1994,1.5683,1.5718,1.5603,1.5617,8816,36741
08/29/1994,1.5583,1.5753,1.5583,1.5686,14527,37663
08/30/1994,1.5678,1.5703,1.5618,1.5641,13534,39603
08/31/1994,1.5663,1.5773,1.5663,1.5677,22420,42816
09/01/1994,1.5698,1.5773,1.5653,1.5681,12317,42714
09/02/1994,1.5663,1.5733,1.5663,1.5725,10308,41327
09/06/1994,1.5643,1.5823,1.5643,1.5748,13034,41484
09/07/1994,1.5773,1.5803,1.5733,1.576,10809,40026
09/08/1994,1.5753,1.5773,1.5698,1.5716,12035,39433
09/09/1994,1.5718,1.5763,1.5678,1.569,11348,39359
09/12/1994,1.569,1.5725,1.5655,1.566,3121,21905
09/13/1994,1.564,1.566,1.554,1.5573,8882,22935
09/14/1994,1.5515,1.556,1.5455,1.5466,8030,23073
09/15/1994,1.5485,1.5505,1.544,1.5443,8232,24720
09/16/1994,1.5455,1.5495,1.5435,1.5474,6376,24756
09/19/1994,1.5445,1.5605,1.5445,1.5595,5622,25422
09/20/1994,1.557,1.561,1.5555,1.5595,8437,26887
09/21/1994,1.5515,1.559,1.55,1.5529,5225,27401
09/22/1994,1.5515,1.565,1.55,1.5618,7674,28958
09/23/1994,1.56,1.5655,1.559,1.5614,7597,29637
09/26/1994,1.5585,1.567,1.5505,1.5525,12381,31139
09/27/1994,1.553,1.555,1.5485,1.5499,12618,35553
09/28/1994,1.5485,1.5575,1.5485,1.5566,9917,37767
09/29/1994,1.5585,1.5705,1.557,1.5683,19166,39605
09/30/1994,1.5705,1.579,1.57,1.5779,20686,40002
10/03/1994,1.577,1.5795,1.567,1.5679,14040,40364
10/04/1994,1.5685,1.5705,1.5625,1.563,9696,38319
10/05/1994,1.562,1.5655,1.56,1.565,10111,36926
10/06/1994,1.566,1.5715,1.566,1.5679,7922,35970
10/07/1994,1.5705,1.5845,1.5685,1.5698,18944,34652
10/10/1994,1.5725,1.5785,1.5605,1.5614,11507,33127
10/11/1994,1.5635,1.5665,1.5515,1.5528,14407,30471
10/12/1994,1.5532,1.5542,1.5322,1.5331,26527,42480
10/13/1994,1.5332,1.5377,1.5272,1.5349,22183,44152
10/14/1994,1.5322,1.5367,1.5312,1.5328,8802,43358
10/17/1994,1.5347,1.5417,1.5332,1.5367,7707,43518
10/18/1994,1.5402,1.5447,1.5382,1.5394,6813,44833
10/19/1994,1.5437,1.5522,1.5422,1.5469,11841,45099
10/20/1994,1.5452,1.5662,1.5452,1.5615,32773,45211
10/21/1994,1.5622,1.5722,1.5442,1.5466,25156,44169
10/24/1994,1.5512,1.5587,1.5512,1.5525,10858,44055
10/25/1994,1.5532,1.5552,1.5472,1.5547,11733,43453
10/26/1994,1.5582,1.5607,1.5552,1.5561,14348,44728
10/27/1994,1.5592,1.5622,1.5532,1.5554,14163,45824
10/28/1994,1.5542,1.5587,1.5497,1.5525,14146,46924
10/31/1994,1.5522,1.5567,1.5482,1.5512,14993,47390
11/01/1994,1.5537,1.5652,1.5532,1.5644,16016,47745
11/02/1994,1.5632,1.5702,1.5592,1.5692,17088,47144
11/03/1994,1.5672,1.5747,1.5647,1.5714,17733,44235
11/04/1994,1.5737,1.5762,1.5652,1.5672,12407,44797
11/07/1994,1.5622,1.5642,1.5577,1.5616,13272,42158
11/08/1994,1.5597,1.5702,1.5562,1.568,14252,42490
11/09/1994,1.5632,1.5672,1.5622,1.5629,10611,42063
11/10/1994,1.5582,1.5682,1.5572,1.5652,14894,40413
11/11/1994,1.5652,1.5672,1.5597,1.5606,13843,38886
11/14/1994,1.559,1.5625,1.545,1.5457,7762,39293
11/15/1994,1.55,1.55,1.54,1.544,9989,40876
11/16/1994,1.5455,1.5465,1.5325,1.5357,16766,41993
11/17/1994,1.5355,1.5435,1.534,1.5397,7297,42672
11/18/1994,1.539,1.543,1.538,1.5388,7663,43471
11/21/1994,1.543,1.548,1.541,1.5434,7904,44322
11/22/1994,1.5455,1.5515,1.5445,1.5495,9515,46000
11/23/1994,1.552,1.5655,1.552,1.5644,20892,48576
11/28/1994,1.561,1.5655,1.558,1.5615,12935,50178
11/29/1994,1.5585,1.5615,1.5525,1.5555,14076,51649
11/30/1994,1.546,1.552,1.5455,1.5475,21935,54271
12/01/1994,1.547,1.55,1.539,1.5395,14239,52815
12/02/1994,1.533,1.5365,1.516,1.5222,34066,53888
12/05/1994,1.521,1.524,1.5135,1.5221,17724,52955
12/06/1994,1.523,1.5285,1.522,1.5249,13816,51429
12/07/1994,1.5145,1.534,1.512,1.5287,21385,50435
12/08/1994,1.532,1.547,1.532,1.5431,26818,44852
12/09/1994,1.548,1.557,1.5435,1.5447,26080,40877
12/12/1994,1.5442,1.5532,1.5392,1.5405,11777,39024
12/13/1994,1.5392,1.5432,1.5357,1.5388,9428,39660
12/14/1994,1.5452,1.5492,1.5422,1.5477,8725,39397
12/15/1994,1.5422,1.5462,1.5402,1.5409,8211,40480
12/16/1994,1.5347,1.5402,1.5337,1.5374,9778,42963
12/19/1994,1.5327,1.5347,1.5312,1.5334,7922,43903
12/20/1994,1.5322,1.5372,1.5312,1.534,6103,44449
12/21/1994,1.5332,1.5357,1.5312,1.5332,9776,42836
12/22/1994,1.5337,1.5357,1.5322,1.5348,5552,47401
12/23/1994,1.5332,1.5367,1.5327,1.5361,3880,44518
12/27/1994,1.5337,1.5512,1.5337,1.5474,11948,46780
12/28/1994,1.5482,1.5592,1.5477,1.5548,19064,47639
12/29/1994,1.5577,1.5617,1.5557,1.5578,21296,48219
12/30/1994,1.5602,1.5632,1.5577,1.5625,19266,48040
01/03/1995,1.5632,1.5652,1.5492,1.5496,18616,46463
01/04/1995,1.5467,1.5527,1.5452,1.5466,18393,43421
01/05/1995,1.5427,1.5507,1.5427,1.5498,15780,42857
01/06/1995,1.5527,1.5552,1.5452,1.5454,17127,40839
01/09/1995,1.5407,1.5432,1.5322,1.5335,16129,40874
01/10/1995,1.5327,1.5342,1.5217,1.524,23036,38152
01/11/1995,1.5242,1.5317,1.5202,1.53,19110,35279
01/12/1995,1.5273,1.5293,1.5233,1.5287,9757,35090
01/13/1995,1.5228,1.5273,1.5153,1.5173,12091,35979
01/16/1995,1.5103,1.5248,1.5083,1.5219,13976,36510
01/17/1995,1.5238,1.5373,1.5233,1.5353,17557,36318
01/18/1995,1.5398,1.5418,1.5308,1.5393,16271,35386
01/19/1995,1.5328,1.5363,1.5308,1.532,11448,34169
01/20/1995,1.5248,1.5343,1.5248,1.5305,11365,35370
01/23/1995,1.5318,1.5353,1.5253,1.5265,12066,37984
01/24/1995,1.5258,1.5338,1.5258,1.5284,13327,37214
01/25/1995,1.5308,1.5328,1.5208,1.5243,15845,36836
01/26/1995,1.5218,1.5283,1.5198,1.5213,16224,36984
01/27/1995,1.5178,1.5228,1.5133,1.5213,18592,39065
01/30/1995,1.5228,1.5268,1.5203,1.5223,16113,40853
01/31/1995,1.5248,1.5258,1.5168,1.5203,17718,41490
02/01/1995,1.5228,1.5273,1.5213,1.5248,13362,40904
02/02/1995,1.5198,1.5378,1.5198,1.5323,25344,42148
02/03/1995,1.5353,1.5438,1.5353,1.5412,19344,40398
02/06/1995,1.5458,1.5508,1.5338,1.5388,26030,37186
02/07/1995,1.5373,1.5433,1.5368,1.5381,15398,33720
02/08/1995,1.5318,1.5338,1.5233,1.5266,23513,31969
02/09/1995,1.5278,1.5288,1.5218,1.5233,15465,32969
02/10/1995,1.5248,1.5308,1.5243,1.5296,12895,33202
02/13/1995,1.5259,1.5264,1.5159,1.5197,5349,22169
02/14/1995,1.5214,1.5239,1.5199,1.5211,4602,21679
02/15/1995,1.5229,1.5234,1.5144,1.5151,9119,20789
02/16/1995,1.5109,1.5169,1.5099,1.5156,9161,22086
02/17/1995,1.5179,1.5239,1.5169,1.5221,8401,23195
02/21/1995,1.5189,1.5249,1.5189,1.5224,7050,24628
02/22/1995,1.5199,1.5299,1.5199,1.525,12828,26843
02/23/1995,1.5249,1.5254,1.5199,1.5206,10671,27329
02/24/1995,1.5189,1.5249,1.5189,1.5234,8674,29419
02/27/1995,1.5229,1.5249,1.5184,1.5188,15625,32710
02/28/1995,1.5159,1.5199,1.5149,1.5169,16962,33795
03/01/1995,1.5154,1.5169,1.5089,1.5093,17260,33920
03/02/1995,1.5099,1.5119,1.5064,1.5101,12239,36062
03/03/1995,1.5124,1.5199,1.5114,1.519,9958,34229
03/06/1995,1.5154,1.5174,1.5099,1.5115,11207,33911
03/07/1995,1.5074,1.5109,1.5039,1.5085,12181,32518
03/08/1995,1.5049,1.5059,1.4959,1.4974,21832,34711
03/09/1995,1.4984,1.5009,1.4959,1.4963,14002,33967
03/10/1995,1.4919,1.5009,1.4919,1.4974,15374,33899
03/13/1995,1.4964,1.5024,1.4959,1.501,5092,26077
03/14/1995,1.4984,1.4989,1.4894,1.4902,10568,28093
03/15/1995,1.4909,1.4989,1.4909,1.4966,5583,29525
03/16/1995,1.4949,1.5029,1.4949,1.4983,8742,29389
03/17/1995,1.4989,1.5059,1.4979,1.5043,8222,29434
03/20/1995,1.5059,1.5094,1.5004,1.5034,8158,28850
03/21/1995,1.5034,1.5064,1.5009,1.5017,6971,29909
03/22/1995,1.5034,1.5154,1.5014,1.5139,15825,31078
03/23/1995,1.5104,1.5134,1.5089,1.5101,7525,30098
03/24/1995,1.5074,1.5114,1.5044,1.5064,11773,32078
03/27/1995,1.5089,1.5214,1.5089,1.5168,19158,32846
03/28/1995,1.5164,1.5189,1.5129,1.5169,12019,31439
03/29/1995,1.5109,1.5164,1.5109,1.5141,12486,32008
03/30/1995,1.5109,1.5174,1.5109,1.5152,12791,33942
03/31/1995,1.5164,1.5209,1.5124,1.5164,17946,34508
04/03/1995,1.5149,1.5179,1.5104,1.5151,9093,34113
04/04/1995,1.5169,1.5204,1.5144,1.52,11769,32828
04/05/1995,1.5214,1.5234,1.5154,1.5205,13971,31514
04/06/1995,1.5199,1.5334,1.5184,1.5325,22153,32674
04/07/1995,1.5309,1.5429,1.5294,1.5354,26406,32992
04/10/1995,1.5354,1.5374,1.5264,1.5332,16872,31396
04/11/1995,1.5389,1.5439,1.5334,1.5419,18822,30860
04/12/1995,1.5466,1.5506,1.5341,1.5358,10042,24601
04/13/1995,1.5331,1.5341,1.5236,1.5274,10399,23915
04/17/1995,1.5371,1.5451,1.5371,1.5409,6537,24501
04/18/1995,1.5416,1.5431,1.5376,1.5422,8518,25254
04/19/1995,1.5426,1.5441,1.5371,1.5426,7800,26858
04/20/1995,1.5461,1.5501,1.5401,1.5425,14337,29817
04/21/1995,1.5376,1.5471,1.5371,1.5461,8434,32250
04/24/1995,1.5441,1.5471,1.5386,1.5397,10415,33652
04/25/1995,1.5411,1.5506,1.5376,1.5467,12750,35990
04/26/1995,1.5416,1.5466,1.5391,1.5433,10119,36189
04/27/1995,1.5456,1.5511,1.5436,1.5492,12490,37621
04/28/1995,1.5496,1.5536,1.5436,1.5465,20571,39815
05/01/1995,1.5526,1.5576,1.5486,1.5495,14458,39672
05/02/1995,1.5466,1.5561,1.5466,1.548,19631,40660
05/03/1995,1.5486,1.5501,1.5386,1.5411,15340,38400
05/04/1995,1.5416,1.5521,1.5411,1.5513,11768,37936
05/05/1995,1.5526,1.5576,1.5501,1.552,11699,37304
05/08/1995,1.5526,1.5566,1.5496,1.5501,9634,37400
05/09/1995,1.5471,1.5531,1.5296,1.53,20553,35342
05/10/1995,1.5321,1.5396,1.5311,1.5381,15669,33147
05/11/1995,1.5391,1.5431,1.5261,1.5295,22080,28263
05/12/1995,1.5317,1.5347,1.5237,1.534,8087,23807
05/15/1995,1.5322,1.5392,1.5317,1.5368,7450,23826
05/16/1995,1.5377,1.5457,1.5377,1.5423,7191,23966
05/17/1995,1.5417,1.5437,1.5362,1.5422,7828,24197
05/18/1995,1.5432,1.5452,1.5397,1.5431,7090,25359
05/19/1995,1.5397,1.5482,1.5397,1.5473,7429,26288
05/22/1995,1.5507,1.5542,1.5437,1.5501,13329,26684
05/23/1995,1.5517,1.5602,1.5507,1.5591,18769,29671
05/24/1995,1.5592,1.5607,1.5467,1.5482,18847,30819
05/25/1995,1.5492,1.5512,1.5442,1.5492,13970,30700
05/26/1995,1.5447,1.5477,1.5177,1.5267,37764,32313
05/30/1995,1.5297,1.5327,1.5242,1.5261,16906,32631
05/31/1995,1.5282,1.5307,1.5227,1.5302,20888,34205
06/01/1995,1.5277,1.5342,1.5257,1.532,12864,31448
06/02/1995,1.5297,1.5372,1.5292,1.5357,12546,30540
06/05/1995,1.5327,1.5352,1.5322,1.5327,7248,30605
06/06/1995,1.5302,1.5317,1.5247,1.5277,10833,30826
06/07/1995,1.5282,1.5297,1.5257,1.5262,12867,28911
06/08/1995,1.5227,1.5252,1.5207,1.5232,11201,28493
06/09/1995,1.5222,1.5227,1.5137,1.5177,22429,34102
06/12/1995,1.519,1.523,1.5165,1.5217,4215,19683
06/13/1995,1.523,1.525,1.521,1.5221,3390,20106
06/14/1995,1.5205,1.529,1.519,1.5276,5720,20023
06/15/1995,1.528,1.53,1.522,1.5234,5291,20836
06/16/1995,1.521,1.522,1.518,1.519,5120,20192
06/19/1995,1.513,1.5155,1.506,1.507,15503,22761
06/20/1995,1.507,1.511,1.5065,1.5081,7658,23774
06/21/1995,1.506,1.5075,1.4995,1.5016,17435,27993
06/22/1995,1.506,1.507,1.501,1.5022,10779,31072
06/23/1995,1.5045,1.5055,1.4965,1.4982,10724,33277
06/26/1995,1.5,1.5045,1.4975,1.5033,8271,33637
06/27/1995,1.5055,1.509,1.5055,1.5073,10167,34012
06/28/1995,1.511,1.516,1.511,1.5115,12127,35549
06/29/1995,1.5075,1.512,1.5035,1.5046,16566,39955
06/30/1995,1.503,1.507,1.5,1.5007,15179,43448
07/05/1995,1.496,1.5,1.496,1.4971,10207,42240
07/06/1995,1.499,1.506,1.499,1.5039,11439,43240
07/07/1995,1.505,1.506,1.495,1.4957,12746,43073
07/10/1995,1.493,1.505,1.492,1.503,13660,41776
07/11/1995,1.501,1.508,1.501,1.5016,14791,39241
07/12/1995,1.499,1.508,1.499,1.5043,7172,22626
07/13/1995,1.504,1.507,1.498,1.499,9976,22322
07/14/1995,1.499,1.5025,1.495,1.4978,6911,22943
07/17/1995,1.4975,1.501,1.496,1.4978,4656,23179
07/18/1995,1.4995,1.503,1.498,1.5025,7602,25080
07/19/1995,1.4975,1.502,1.497,1.4973,10340,27300
07/20/1995,1.496,1.498,1.493,1.4937,11470,31754
07/21/1995,1.492,1.498,1.4905,1.4937,10379,33140
07/24/1995,1.493,1.4995,1.491,1.4975,9594,35367
07/25/1995,1.497,1.4995,1.4955,1.4973,10693,37563
07/26/1995,1.5015,1.5185,1.5015,1.5132,30176,38740
07/27/1995,1.512,1.5185,1.5105,1.5128,15573,38785
07/28/1995,1.5115,1.515,1.509,1.5105,12102,40517
07/31/1995,1.5085,1.5145,1.508,1.5133,14663,42095
08/01/1995,1.516,1.522,1.5135,1.5149,13351,42342
08/02/1995,1.513,1.523,1.512,1.5214,13304,41914
08/03/1995,1.5245,1.5265,1.5175,1.5194,17771,38684
08/04/1995,1.518,1.52,1.516,1.5188,8358,40046
08/07/1995,1.5165,1.5215,1.515,1.5202,9720,37755
08/08/1995,1.5195,1.525,1.517,1.524,10408,37942
08/09/1995,1.524,1.5255,1.52,1.5215,11191,36880
08/10/1995,1.5195,1.524,1.5185,1.5225,8232,37175
08/11/1995,1.5225,1.525,1.5205,1.5208,7985,36349
08/14/1995,1.5167,1.5187,1.5137,1.5147,3212,19615
08/15/1995,1.5147,1.5177,1.5117,1.5139,3558,19244
08/16/1995,1.5132,1.5187,1.5117,1.518,6757,19898
08/17/1995,1.5177,1.5212,1.5177,1.5193,5183,21492
08/18/1995,1.5182,1.5247,1.5167,1.5233,7393,23190
08/21/1995,1.5262,1.5307,1.5262,1.5293,6117,23367
08/22/1995,1.5292,1.5302,1.5262,1.5277,6845,23723
08/23/1995,1.5312,1.5367,1.5307,1.531,13416,27570
08/24/1995,1.5287,1.5307,1.5277,1.5279,6406,29303
08/25/1995,1.5302,1.5307,1.5252,1.5255,6001,29854
08/28/1995,1.5257,1.5287,1.5237,1.5241,8678,31829
08/29/1995,1.5232,1.5252,1.5212,1.5217,12506,32394
08/30/1995,1.5237,1.5262,1.5217,1.5232,13467,35095
08/31/1995,1.5202,1.5292,1.5197,1.5284,17569,40680
09/01/1995,1.5292,1.5377,1.5287,1.536,10381,40883
09/05/1995,1.5397,1.5517,1.5397,1.5514,24825,44570
09/06/1995,1.5447,1.5477,1.5422,1.5428,12511,45509
09/07/1995,1.5407,1.5432,1.5342,1.5361,13072,44480
09/08/1995,1.5407,1.5452,1.5392,1.54,11245,44108
09/11/1995,1.5387,1.5407,1.5372,1.5382,7523,43069
09/12/1995,1.54,1.5435,1.5397,1.5412,4053,24623
09/13/1995,1.541,1.542,1.5325,1.5353,9061,23769
09/14/1995,1.534,1.541,1.533,1.5404,6529,23990
09/15/1995,1.541,1.542,1.537,1.5379,5822,23662
09/18/1995,1.54,1.543,1.538,1.539,5603,24678
09/19/1995,1.5375,1.5385,1.5355,1.536,6545,24943
09/20/1995,1.5335,1.5345,1.516,1.5168,27696,25997
09/21/1995,1.515,1.516,1.507,1.5099,14330,25967
09/22/1995,1.509,1.5145,1.502,1.5029,13275,26896
09/25/1995,1.505,1.5135,1.505,1.5112,9785,28517
09/26/1995,1.512,1.5135,1.5045,1.5051,12620,28431
09/27/1995,1.511,1.5135,1.509,1.5125,10659,29795
09/28/1995,1.514,1.5175,1.512,1.5156,14992,32270
09/29/1995,1.51,1.513,1.5055,1.5075,18460,37682
10/02/1995,1.507,1.512,1.506,1.5096,13741,38069
10/03/1995,1.5085,1.514,1.5075,1.5098,12449,37170
10/04/1995,1.512,1.516,1.5035,1.5055,13725,37430
10/05/1995,1.501,1.503,1.4945,1.4967,19886,40358
10/06/1995,1.496,1.501,1.496,1.4991,10759,40624
10/09/1995,1.501,1.505,1.501,1.5044,6688,39405
10/10/1995,1.5025,1.504,1.498,1.5037,9680,38930
10/11/1995,1.5015,1.51,1.5015,1.505,14191,37642
10/12/1995,1.5047,1.5062,1.5007,1.5016,7211,41466
10/13/1995,1.5007,1.5067,1.5002,1.5064,6008,41744
10/16/1995,1.5067,1.5082,1.5017,1.5054,5390,41524
10/17/1995,1.5057,1.5072,1.5037,1.5048,6683,41383
10/18/1995,1.5022,1.5032,1.4982,1.5005,9709,42092
10/19/1995,1.4997,1.5002,1.4957,1.4967,11978,42413
10/20/1995,1.4972,1.5017,1.4962,1.501,7803,40966
10/23/1995,1.4992,1.5052,1.4962,1.5042,10547,42757
10/24/1995,1.5037,1.5112,1.5027,1.5076,17390,45327
10/25/1995,1.5112,1.5132,1.5077,1.5097,14282,44982
10/26/1995,1.5112,1.5197,1.5112,1.5186,20696,43149
10/27/1995,1.5187,1.5202,1.5157,1.5169,12952,42531
10/30/1995,1.5182,1.5212,1.5162,1.5187,15462,43155
10/31/1995,1.5197,1.5222,1.5172,1.5177,16564,43035
11/01/1995,1.5167,1.5217,1.5162,1.5207,13642,42520
11/02/1995,1.5222,1.5322,1.5222,1.5316,24877,40929
11/03/1995,1.5302,1.5317,1.5267,1.5284,13489,40627
11/06/1995,1.5307,1.5317,1.5222,1.5227,12359,40060
11/07/1995,1.5222,1.5242,1.5197,1.5211,13965,38641
11/08/1995,1.5207,1.5277,1.5202,1.5257,13111,37844
11/09/1995,1.5272,1.5307,1.5262,1.5274,12431,37445
11/10/1995,1.5242,1.5297,1.5222,1.5275,11357,36837
11/13/1995,1.5307,1.5347,1.5247,1.5269,8356,44573
11/14/1995,1.5242,1.5287,1.5227,1.5261,4847,43478
11/15/1995,1.5267,1.5302,1.5262,1.5279,7163,44679
11/16/1995,1.5292,1.5342,1.5272,1.5334,7789,43632
11/17/1995,1.5349,1.5442,1.5347,1.5402,17882,46474
11/20/1995,1.5397,1.5407,1.5367,1.5371,11466,46663
11/21/1995,1.5337,1.5352,1.5307,1.5333,11926,46288
11/22/1995,1.5297,1.5362,1.5282,1.5349,11476,47384
11/27/1995,1.5377,1.5447,1.5362,1.5435,18614,49785
11/28/1995,1.5407,1.5432,1.5372,1.5393,15155,49804
11/29/1995,1.5377,1.5392,1.5327,1.5333,26686,48225
11/30/1995,1.5327,1.5337,1.5227,1.528,34242,47467
12/01/1995,1.5302,1.5367,1.5282,1.5354,15521,46300
12/04/1995,1.5387,1.5502,1.5367,1.549,28660,48690
12/05/1995,1.5487,1.5547,1.5472,1.5509,21918,48673
12/06/1995,1.5477,1.5577,1.5477,1.5562,21381,48454
12/07/1995,1.5592,1.5652,1.5567,1.5615,22082,48807
12/08/1995,1.5597,1.5782,1.5577,1.5746,25733,47974
12/11/1995,1.5827,1.5887,1.5752,1.5762,32849,45469
12/12/1995,1.5714,1.5779,1.5664,1.5768,15965,38916
12/13/1995,1.5764,1.5854,1.5749,1.584,19199,39721
12/14/1995,1.5869,1.5884,1.5704,1.5829,17296,42677
12/15/1995,1.5839,1.5879,1.5799,1.5866,10034,42879
12/18/1995,1.5874,1.5999,1.5859,1.5985,17002,44472
12/19/1995,1.6009,1.6029,1.5919,1.6011,12993,45165
12/20/1995,1.6039,1.6119,1.6029,1.6078,20173,48758
12/21/1995,1.6049,1.6149,1.6044,1.612,24507,51178
12/22/1995,1.6084,1.6139,1.6054,1.6121,18589,53642
12/26/1995,1.6104,1.6184,1.6104,1.6171,10436,54916
12/27/1995,1.6199,1.6309,1.6199,1.629,23430,57925
12/28/1995,1.6264,1.6279,1.6139,1.6144,30005,61083
12/29/1995,1.6199,1.6204,1.6044,1.6091,26933,62451
01/02/1996,1.6079,1.6224,1.6079,1.6222,23056,60352
01/03/1996,1.6219,1.6284,1.6139,1.6173,30502,59147
01/04/1996,1.6069,1.6194,1.6069,1.6157,24443,58468
01/05/1996,1.6219,1.6329,1.6199,1.6293,24443,57333
01/09/1996,1.6349,1.6409,1.6259,1.6272,21402,55131
01/10/1996,1.6219,1.6229,1.6109,1.6188,27529,51896
01/11/1996,1.6194,1.6214,1.5749,1.5845,50111,44393
01/12/1996,1.5654,1.5679,1.5539,1.5586,17766,27333
01/15/1996,1.5554,1.5639,1.5529,1.5583,11085,26467
01/16/1996,1.5614,1.5669,1.5499,1.552,14738,27189
01/17/1996,1.5554,1.5594,1.5489,1.5573,11572,27714
01/18/1996,1.5619,1.5674,1.5609,1.5665,8221,28229
01/19/1996,1.5629,1.5659,1.5554,1.5645,6387,28774
01/22/1996,1.5564,1.5609,1.5529,1.5599,4841,29207
01/23/1996,1.5569,1.5599,1.5539,1.5561,8239,31120
01/24/1996,1.5549,1.5619,1.5534,1.5586,14757,32807
01/25/1996,1.5609,1.5624,1.5294,1.5356,26056,33912
01/26/1996,1.5329,1.5404,1.5239,1.5399,17492,35560
01/29/1996,1.5454,1.5469,1.5299,1.5393,18196,34609
01/30/1996,1.5399,1.5499,1.5399,1.5491,18999,36931
01/31/1996,1.5539,1.5594,1.5464,1.558,28673,39987
02/01/1996,1.5669,1.5739,1.5599,1.562,29463,38693
02/02/1996,1.5669,1.5759,1.5634,1.5705,20830,36387
02/05/1996,1.5709,1.5719,1.5489,1.5539,22799,34689
02/06/1996,1.5539,1.5554,1.5429,1.5543,19678,32579
02/07/1996,1.5574,1.5639,1.5539,1.5625,17419,30628
02/08/1996,1.5719,1.5719,1.5679,1.5693,18678,28509
02/09/1996,1.5714,1.5774,1.5674,1.5741,15188,28586
02/12/1996,1.5724,1.5754,1.5709,1.5749,4944,16787
02/13/1996,1.5824,1.5944,1.5794,1.5933,13909,18173
02/14/1996,1.5994,1.6029,1.5884,1.5998,11373,18468
02/15/1996,1.5949,1.5964,1.5859,1.5945,10542,19271
02/16/1996,1.5924,1.5954,1.5879,1.5928,6886,18977
02/20/1996,1.5854,1.6044,1.5854,1.6024,12018,19160
02/21/1996,1.5994,1.6204,1.5954,1.6178,14050,21398
02/22/1996,1.6159,1.6204,1.6134,1.6187,11369,22447
02/23/1996,1.6159,1.6284,1.6054,1.6076,15357,25163
02/26/1996,1.6074,1.6194,1.6044,1.6188,11470,26773
02/27/1996,1.6214,1.6314,1.6204,1.6252,18296,28248
02/28/1996,1.6204,1.6234,1.6024,1.6099,18608,27783
02/29/1996,1.6099,1.6204,1.6084,1.6193,15478,29829
03/01/1996,1.6224,1.6254,1.6029,1.6096,15947,29475
03/04/1996,1.6029,1.6034,1.5894,1.5969,16068,27988
03/05/1996,1.6004,1.6074,1.5959,1.6054,13150,26154
03/06/1996,1.6069,1.6184,1.5994,1.6176,13672,26607
03/07/1996,1.6179,1.6214,1.6099,1.6132,16061,26252
03/08/1996,1.6084,1.6159,1.6054,1.6098,10808,25362
03/11/1996,1.6079,1.6284,1.6064,1.6269,16712,25130
03/12/1996,1.6195,1.6245,1.6155,1.6237,7184,16980
03/13/1996,1.6205,1.6325,1.62,1.625,7332,17478
03/14/1996,1.6195,1.6275,1.6165,1.6262,6691,17644
03/15/1996,1.6295,1.6375,1.6185,1.6362,7860,17711
03/18/1996,1.6395,1.6595,1.6395,1.651,10940,17952
03/19/1996,1.65,1.661,1.6475,1.6581,7253,18455
03/20/1996,1.6685,1.6805,1.6555,1.6644,11506,20170
03/21/1996,1.6625,1.6665,1.6535,1.662,10780,21088
03/22/1996,1.6665,1.6785,1.6585,1.6749,13312,21662
03/25/1996,1.6685,1.687,1.6685,1.6839,8271,21794
03/26/1996,1.682,1.691,1.677,1.6866,11542,21030
03/27/1996,1.6985,1.7035,1.6895,1.6908,15636,22707
03/28/1996,1.6785,1.6825,1.6715,1.6746,15807,23848
03/29/1996,1.6715,1.6805,1.6675,1.676,16494,24756
04/01/1996,1.6755,1.6905,1.6715,1.6883,12581,25688
04/02/1996,1.691,1.709,1.691,1.7057,13807,27354
04/03/1996,1.701,1.7035,1.6895,1.6907,10869,25515
04/04/1996,1.69,1.7065,1.69,1.7042,11047,24950
04/08/1996,1.7015,1.7315,1.7015,1.7104,14172,25267
04/09/1996,1.7145,1.7225,1.7065,1.7149,13024,24184
04/10/1996,1.7215,1.7375,1.7215,1.7336,13552,24938
04/11/1996,1.7325,1.7555,1.723,1.7487,13973,24445
04/12/1996,1.7435,1.751,1.7165,1.7287,6340,16991
04/15/1996,1.7245,1.7385,1.7215,1.7341,6221,17759
04/16/1996,1.7365,1.7375,1.7065,1.7125,9242,17123
04/17/1996,1.7075,1.7085,1.687,1.7019,6256,16607
04/18/1996,1.6915,1.6985,1.6815,1.6885,9948,16760
04/19/1996,1.6885,1.6935,1.6845,1.6917,7082,16436
04/22/1996,1.687,1.7045,1.687,1.6959,8792,17788
04/23/1996,1.71,1.7145,1.7035,1.7111,8983,18209
04/24/1996,1.713,1.7205,1.707,1.7105,8362,19822
04/25/1996,1.7055,1.7195,1.7015,1.7112,11587,20024
04/26/1996,1.7135,1.72,1.7045,1.7169,9627,20470
04/29/1996,1.7095,1.7355,1.7095,1.7329,12673,22694
04/30/1996,1.7185,1.7235,1.7105,1.7144,17272,25494
05/01/1996,1.7065,1.7115,1.6965,1.7051,10241,25320
05/02/1996,1.7085,1.716,1.7005,1.7029,9402,25134
05/03/1996,1.7065,1.7155,1.7035,1.7109,10131,24853
05/06/1996,1.7155,1.7245,1.7045,1.7091,11473,23881
05/07/1996,1.7125,1.7175,1.7055,1.7114,10626,22732
05/08/1996,1.707,1.7195,1.707,1.7122,9956,22485
05/09/1996,1.7065,1.7115,1.7,1.7091,15029,22293
05/10/1996,1.7135,1.716,1.7085,1.713,7209,22119
05/13/1996,1.7229,1.7259,1.7199,1.7254,5273,16231
05/14/1996,1.7244,1.7254,1.7159,1.723,6193,17308
05/15/1996,1.7238,1.7244,1.7164,1.7204,5462,18385
05/16/1996,1.7119,1.7119,1.7014,1.7042,6276,18957
05/17/1996,1.7039,1.7064,1.6994,1.7003,6800,19500
05/20/1996,1.6894,1.7204,1.6869,1.7201,7502,19889
05/21/1996,1.7164,1.7234,1.7144,1.7165,7335,20464
05/22/1996,1.7149,1.7344,1.7149,1.7295,12058,20112
05/23/1996,1.7294,1.7319,1.7214,1.7216,6386,19447
05/24/1996,1.7219,1.7289,1.7219,1.7252,2863,19447
05/28/1996,1.7264,1.7284,1.7189,1.7196,5642,20597
05/29/1996,1.7164,1.7239,1.7159,1.7176,8626,22188
05/30/1996,1.7129,1.7159,1.6999,1.702,14644,22849
05/31/1996,1.7014,1.7039,1.6944,1.6976,11000,23000
06/03/1996,1.6979,1.7044,1.6949,1.6994,7394,24381
06/04/1996,1.7014,1.7059,1.7009,1.7021,7454,24426
06/05/1996,1.6989,1.7004,1.6924,1.6954,10077,24269
06/06/1996,1.6949,1.6989,1.6859,1.6973,10634,24627
06/07/1996,1.6984,1.7079,1.6924,1.7047,9048,23261
06/10/1996,1.7014,1.7059,1.6999,1.7009,7521,23045
06/11/1996,1.6969,1.7014,1.6919,1.6948,8205,22706
06/12/1996,1.6964,1.6989,1.6949,1.6957,2862,17838
06/13/1996,1.6969,1.6984,1.6939,1.6969,4040,17994
06/14/1996,1.6969,1.7044,1.6939,1.7025,3778,17999
06/17/1996,1.7049,1.7229,1.7049,1.7194,10638,19253
06/18/1996,1.7154,1.7179,1.7089,1.7105,5226,19962
06/19/1996,1.7094,1.7109,1.6929,1.6964,10054,18946
06/20/1996,1.6964,1.7029,1.6949,1.7004,6293,19401
06/21/1996,1.7024,1.7044,1.6989,1.6995,5217,20053
06/24/1996,1.6959,1.7034,1.6944,1.6992,4664,20840
06/25/1996,1.6979,1.6989,1.6949,1.6969,5290,21146
06/26/1996,1.6989,1.7119,1.6979,1.7071,9841,22614
06/27/1996,1.7094,1.7269,1.7059,1.7196,15971,26336
06/28/1996,1.7199,1.7264,1.7139,1.7209,19123,29219
07/01/1996,1.7234,1.7364,1.7229,1.7333,12904,32851
07/02/1996,1.7299,1.7339,1.7239,1.7247,10055,33659
07/03/1996,1.7264,1.7334,1.7264,1.729,9746,33748
07/08/1996,1.7344,1.7409,1.7239,1.7308,9683,33840
07/09/1996,1.7279,1.7359,1.7274,1.7345,9735,32786
07/10/1996,1.7369,1.7419,1.7344,1.7378,9885,31573
07/11/1996,1.7394,1.7509,1.7389,1.7489,13551,32058
07/12/1996,1.7462,1.7487,1.7407,1.7481,5262,18538
07/15/1996,1.7437,1.7587,1.7407,1.7576,4965,18538
07/16/1996,1.7537,1.7607,1.7497,1.7528,4743,19235
07/17/1996,1.7522,1.7547,1.7357,1.744,4743,19235
07/18/1996,1.7467,1.7492,1.7387,1.7478,4830,20317
07/19/1996,1.7492,1.7517,1.7397,1.7411,6177,21107
07/22/1996,1.7387,1.7427,1.7347,1.7394,4560,21571
07/23/1996,1.7382,1.7437,1.7362,1.7411,7438,24055
07/24/1996,1.7482,1.7507,1.7387,1.7405,12386,28049
07/25/1996,1.7407,1.7462,1.7397,1.7429,6424,28717
07/26/1996,1.7397,1.7397,1.7277,1.7309,11927,30429
07/29/1996,1.7327,1.7337,1.7287,1.7308,11995,31879
07/30/1996,1.7292,1.7377,1.7287,1.7351,12488,34556
07/31/1996,1.7422,1.7487,1.7407,1.7458,14950,37328
08/01/1996,1.7427,1.7587,1.7387,1.754,10354,36387
08/02/1996,1.7517,1.7677,1.7497,1.7658,13677,38819
08/05/1996,1.7722,1.7757,1.7592,1.7616,12562,38584
08/06/1996,1.7592,1.7617,1.7467,1.753,15356,36117
08/07/1996,1.7537,1.7622,1.7467,1.7609,11115,34580
08/08/1996,1.7627,1.7717,1.7582,1.7666,11274,34049
08/09/1996,1.7637,1.7657,1.7607,1.7636,7458,33157
08/12/1996,1.7658,1.7758,1.7628,1.7743,3845,15924
08/13/1996,1.7718,1.7798,1.7688,1.7791,6001,17653
08/14/1996,1.7788,1.7868,1.7768,1.7799,6965,19051
08/15/1996,1.7758,1.7783,1.7723,1.7744,4629,19613
08/16/1996,1.7753,1.7938,1.7713,1.792,6059,21382
08/19/1996,1.7918,1.8033,1.7888,1.8014,4704,21478
08/20/1996,1.7958,1.7968,1.7918,1.7927,4102,22843
08/21/1996,1.7918,1.7938,1.7848,1.7864,8720,24920
08/22/1996,1.7918,1.8018,1.7908,1.8006,5142,26594
08/23/1996,1.8003,1.8028,1.7948,1.7956,4212,27960
08/26/1996,1.7968,1.7968,1.7793,1.7859,4426,28516
08/27/1996,1.7918,1.7933,1.7843,1.7863,9914,29803
08/28/1996,1.7883,1.8003,1.7848,1.7955,12504,32042
08/29/1996,1.8008,1.8143,1.8008,1.8122,22266,38116
08/30/1996,1.8123,1.8138,1.8043,1.807,3985,40407
09/03/1996,1.8438,1.8448,1.8183,1.8265,17138,40093
09/04/1996,1.8268,1.8308,1.8163,1.8179,4915,40561
09/05/1996,1.8168,1.8298,1.8138,1.8261,14750,40790
09/06/1996,1.8293,1.8448,1.8283,1.8398,15186,39966
09/09/1996,1.8408,1.8453,1.8293,1.8353,13226,39939
09/10/1996,1.8308,1.8478,1.8283,1.8425,15216,38567
09/11/1996,1.8508,1.8618,1.8508,1.8577,14807,37591
09/12/1996,1.8721,1.8721,1.8516,1.8675,9487,23406
09/13/1996,1.8711,1.8761,1.8511,1.8554,7993,24097
09/16/1996,1.8476,1.8476,1.8281,1.8292,5900,24049
09/17/1996,1.8341,1.8421,1.8286,1.831,9576,25080
09/18/1996,1.8451,1.8536,1.8406,1.8514,9147,26053
09/19/1996,1.8356,1.8421,1.8341,1.8411,8290,26955
09/20/1996,1.8371,1.8481,1.8351,1.8461,9250,30182
09/23/1996,1.8486,1.8501,1.8401,1.8485,10443,33045
09/24/1996,1.8546,1.8721,1.8546,1.8708,12819,35797
09/25/1996,1.8751,1.8901,1.8641,1.8866,18219,38364
09/26/1996,1.8841,1.8941,1.8771,1.8779,16365,40857
09/27/1996,1.8711,1.8881,1.8711,1.8868,17940,44515
09/30/1996,1.8891,1.8941,1.8801,1.8836,23434,47991
10/01/1996,1.8761,1.8931,1.8741,1.8837,16881,48918
10/02/1996,1.8951,1.9076,1.8891,1.8959,20803,46724
10/03/1996,1.8991,1.9241,1.8981,1.923,15615,46553
10/04/1996,1.9186,1.9286,1.9146,1.9204,15279,45396
10/07/1996,1.9341,1.9426,1.9301,1.941,14367,43459
10/08/1996,1.9376,1.9436,1.9261,1.938,20386,42007
10/09/1996,1.9301,1.9316,1.9131,1.9158,18597,41222
10/10/1996,1.9081,1.9081,1.8811,1.8853,23207,39774
10/11/1996,1.8931,1.8936,1.8851,1.8904,13503,40327
10/14/1996,1.9005,1.919,1.9,1.9168,9520,37005
10/15/1996,1.914,1.9165,1.9055,1.9073,10007,36814
10/16/1996,1.915,1.919,1.885,1.892,18643,37718
10/17/1996,1.897,1.901,1.887,1.8997,10706,35270
10/18/1996,1.907,1.918,1.905,1.9168,10706,35270
10/21/1996,1.915,1.92,1.9095,1.9125,8635,36686
10/22/1996,1.905,1.92,1.893,1.9119,15590,36301
10/23/1996,1.9065,1.9075,1.886,1.8888,20277,35726
10/24/1996,1.88,1.8935,1.8705,1.8842,19683,38016
10/25/1996,1.8875,1.8995,1.8825,1.8967,14279,41179
10/28/1996,1.8955,1.907,1.887,1.8955,14054,41871
10/29/1996,1.887,1.8895,1.875,1.8797,17987,43090
10/30/1996,1.866,1.873,1.8615,1.8686,27113,40606
10/31/1996,1.873,1.882,1.843,1.8485,34391,42599
11/01/1996,1.8495,1.855,1.8445,1.846,13185,41684
11/04/1996,1.838,1.8535,1.838,1.8395,14202,40839
11/05/1996,1.841,1.8425,1.8315,1.8342,16909,38308
11/06/1996,1.8425,1.857,1.838,1.8445,20674,41020
11/07/1996,1.856,1.861,1.848,1.8489,21092,41748
11/08/1996,1.8555,1.87,1.8515,1.8693,17316,39903
11/11/1996,1.875,1.8815,1.8615,1.8635,20668,38713
11/12/1996,1.8601,1.8656,1.8581,1.8625,6599,37002
11/13/1996,1.8686,1.8906,1.8661,1.8894,11871,39960
11/14/1996,1.8911,1.9096,1.8856,1.9073,15015,41299
11/15/1996,1.8996,1.9071,1.8936,1.8996,9613,39799
11/18/1996,1.8946,1.8981,1.8906,1.8929,5393,40262
11/19/1996,1.8976,1.9116,1.8976,1.9099,11123,41303
11/20/1996,1.9171,1.9236,1.8936,1.8944,20170,43252
11/21/1996,1.8996,1.9126,1.8981,1.9117,1166,44606
11/22/1996,1.9206,1.9221,1.8996,1.902,16693,44356
11/25/1996,1.9096,1.9101,1.8926,1.8944,13583,43510
11/26/1996,1.8956,1.9006,1.8821,1.8889,18936,44700
11/27/1996,1.8946,1.8996,1.8821,1.8964,19580,45627
12/02/1996,1.8956,1.9161,1.8796,1.9153,20325,45707
12/03/1996,1.9096,1.9256,1.9006,1.9218,20934,43385
12/04/1996,1.9146,1.9226,1.9096,1.9153,20105,42759
12/05/1996,1.9266,1.9321,1.9166,1.9307,24488,44642
12/06/1996,1.9226,1.9286,1.9071,1.9262,18545,42797
12/09/1996,1.9126,1.9126,1.8946,1.9009,22928,38718
12/10/1996,1.8976,1.9011,1.8736,1.8758,25593,35146
12/11/1996,1.8686,1.8686,1.8436,1.8478,31320,30905
12/12/1996,1.8639,1.8679,1.8574,1.8663,9786,29966
12/13/1996,1.8724,1.8914,1.8704,1.8903,9614,29971
12/16/1996,1.8939,1.9264,1.8914,1.9186,13617,31636
12/17/1996,1.9194,1.9194,1.9074,1.9094,11781,31472
12/18/1996,1.9114,1.9184,1.8969,1.9147,10839,31707
12/19/1996,1.9164,1.9184,1.9054,1.9124,13292,30993
12/20/1996,1.9104,1.9139,1.9034,1.9059,10059,32827
12/23/1996,1.8979,1.8989,1.8864,1.8889,7989,32289
12/24/1996,1.8954,1.8954,1.8899,1.8929,4482,33728
12/26/1996,1.8914,1.8914,1.8764,1.8832,10297,34753
12/27/1996,1.8919,1.8924,1.8864,1.8877,11205,36340
12/30/1996,1.8944,1.8954,1.8834,1.8869,13952,38596
12/31/1996,1.8889,1.9089,1.8844,1.9071,13120,39209
01/02/1997,1.9064,1.9144,1.8964,1.9075,13147,39659
01/03/1997,1.9004,1.9054,1.8914,1.8993,12966,40276
01/06/1997,1.9094,1.9314,1.9089,1.9228,28587,44023
01/07/1997,1.9184,1.9214,1.9064,1.9113,17143,43501
01/08/1997,1.9064,1.9244,1.9014,1.9207,21780,43950
01/09/1997,1.9244,1.9289,1.9114,1.9169,21274,43133
01/10/1997,1.9124,1.9209,1.9069,1.9079,16899,41723
01/13/1997,1.9117,1.9167,1.8817,1.8834,12458,21019
01/14/1997,1.8847,1.8857,1.8747,1.8803,8855,23069
01/15/1997,1.8847,1.8977,1.8672,1.8969,12238,24487
01/16/1997,1.8877,1.8957,1.8827,1.8835,7049,24499
01/17/1997,1.8787,1.8832,1.8707,1.8726,8469,24941
01/20/1997,1.8657,1.8707,1.8607,1.8614,10042,26433
01/21/1997,1.8537,1.8602,1.8492,1.8528,12268,27575
01/22/1997,1.8572,1.8627,1.8517,1.8616,9581,27271
01/23/1997,1.8682,1.8707,1.8537,1.8559,8969,26868
01/24/1997,1.8537,1.8617,1.8522,1.8575,11044,27567
01/27/1997,1.8477,1.8672,1.8442,1.8588,13183,29698
01/28/1997,1.8607,1.8622,1.8552,1.8568,9576,29755
01/29/1997,1.8627,1.8732,1.8622,1.8714,16583,31038
01/30/1997,1.8737,1.8847,1.8707,1.8813,21582,32694
01/31/1997,1.8757,1.8767,1.8587,1.8623,24614,36803
02/03/1997,1.8597,1.8597,1.8517,1.8535,13594,34057
02/04/1997,1.8577,1.8582,1.8362,1.8425,26256,38946
02/05/1997,1.8407,1.8472,1.8332,1.8339,16619,38702
02/06/1997,1.8277,1.8282,1.8077,1.8152,20905,39616
02/07/1997,1.8137,1.8247,1.8047,1.806,18716,38307
02/10/1997,1.8132,1.8232,1.7962,1.8183,23935,36628
02/11/1997,1.8207,1.8242,1.8117,1.8193,17754,35100
02/12/1997,1.7699,1.7869,1.7629,1.7666,14253,23091
02/13/1997,1.7654,1.7679,1.7559,1.7604,8903,25226
02/14/1997,1.7664,1.7694,1.7584,1.7677,6012,25918
02/18/1997,1.7554,1.7664,1.7504,1.7592,9328,27297
02/19/1997,1.7599,1.7664,1.7589,1.7623,6099,27812
02/20/1997,1.7599,1.7634,1.7464,1.7473,8256,27749
02/21/1997,1.7434,1.7524,1.7414,1.7456,8684,28722
02/24/1997,1.7454,1.7454,1.7244,1.7253,10897,30793
02/25/1997,1.7304,1.7389,1.7279,1.7344,12666,31109
02/26/1997,1.7354,1.7404,1.7249,1.732,12058,32935
02/27/1997,1.7294,1.7344,1.7244,1.7253,14150,35879
02/28/1997,1.7174,1.7204,1.7134,1.7138,19517,39449
03/03/1997,1.7164,1.7184,1.7034,1.7112,11719,40008
03/04/1997,1.7184,1.7209,1.7044,1.7128,14346,38537
03/05/1997,1.7164,1.7174,1.7034,1.7048,14529,36910
03/06/1997,1.7014,1.7204,1.7009,1.7137,15962,37292
03/07/1997,1.7154,1.7244,1.7144,1.7202,15868,34984
03/10/1997,1.7174,1.7239,1.7094,1.7102,12402,33851
03/11/1997,1.7064,1.7124,1.7054,1.7077,12259,32183
03/12/1997,1.7071,1.7241,1.7061,1.7202,9898,21792
03/13/1997,1.7221,1.7276,1.7196,1.7209,5526,22993
03/14/1997,1.7251,1.7311,1.7241,1.7286,5011,23518
03/17/1997,1.7291,1.7331,1.7176,1.7197,4762,24154
03/18/1997,1.7231,1.7401,1.7201,1.737,6512,24965
03/19/1997,1.7381,1.7476,1.7331,1.7387,433,25317
03/20/1997,1.7356,1.7421,1.7301,1.7354,7218,25317
03/21/1997,1.7381,1.7396,1.7306,1.7336,6973,26402
03/24/1997,1.7306,1.7326,1.7276,1.7283,9805,28819
03/25/1997,1.7291,1.7386,1.7281,1.7349,13377,31485
03/26/1997,1.7321,1.7401,1.7201,1.7211,13777,33526
03/27/1997,1.7201,1.7286,1.7191,1.7254,12357,34960
03/31/1997,1.7291,1.7301,1.7171,1.7193,16360,39639
04/01/1997,1.7191,1.7226,1.7136,1.7146,10125,39511
04/02/1997,1.7181,1.7191,1.6991,1.7003,1792,40034
04/03/1997,1.7121,1.7121,1.7061,1.7077,16640,40233
04/04/1997,1.7091,1.7121,1.7011,1.7065,13763,39523
04/07/1997,1.7111,1.7201,1.7056,1.7063,15711,35635
04/08/1997,1.7091,1.7116,1.7016,1.704,11800,36090
04/09/1997,1.7096,1.7126,1.7051,1.7062,11218,34461
04/10/1997,1.7061,1.7281,1.7026,1.7237,20401,34687
04/11/1997,1.7221,1.7271,1.7121,1.7138,18283,33060
04/14/1997,1.7198,1.7238,1.7183,1.7218,8001,27262
04/15/1997,1.7198,1.7258,1.7153,1.7202,8038,27265
04/16/1997,1.7163,1.7168,1.7053,1.708,9678,29321
04/17/1997,1.7063,1.7153,1.7048,1.7112,9002,30362
04/18/1997,1.7173,1.7193,1.7123,1.7148,9501,31869
04/21/1997,1.7183,1.7243,1.7168,1.7195,6902,31396
04/22/1997,1.7213,1.7228,1.7093,1.7105,8757,32849
04/23/1997,1.7153,1.7163,1.7083,1.7146,9141,35073
04/24/1997,1.7143,1.7233,1.7123,1.7221,9820,35438
04/25/1997,1.7218,1.7273,1.7178,1.7191,10360,35725
04/28/1997,1.7173,1.7218,1.7158,1.7181,8991,36160
04/29/1997,1.7203,1.7363,1.7193,1.7314,23510,39192
04/30/1997,1.7283,1.7348,1.7263,1.7305,18505,39740
05/01/1997,1.7303,1.7353,1.7238,1.7246,13378,38689
05/02/1997,1.7243,1.7243,1.7083,1.7115,20686,37065
05/05/1997,1.7153,1.7188,1.7098,1.7118,9211,37504
05/06/1997,1.7113,1.7223,1.7093,1.7166,14251,37112
05/07/1997,1.7163,1.7213,1.7113,1.7121,12320,35719
05/08/1997,1.7138,1.7283,1.7128,1.7251,15677,34971
05/09/1997,1.7253,1.7298,1.7213,1.7265,10511,33079
05/12/1997,1.7315,1.7485,1.7305,1.7478,6873,30790
05/13/1997,1.748,1.7485,1.742,1.747,9789,31255
05/14/1997,1.7395,1.7475,1.739,1.7468,6174,31771
05/15/1997,1.7465,1.7525,1.743,1.7468,8792,33759
05/16/1997,1.7485,1.77,1.7445,1.7662,8855,36158
05/19/1997,1.76,1.7655,1.759,1.761,4569,35937
05/20/1997,1.7575,1.7665,1.7555,1.7572,6969,36615
05/21/1997,1.758,1.7605,1.748,1.7573,9272,36852
05/22/1997,1.76,1.762,1.7575,1.759,7439,37637
05/23/1997,1.755,1.7605,1.7535,1.7553,7516,37859
05/27/1997,1.749,1.7555,1.7295,1.7327,18006,38289
05/28/1997,1.7375,1.7385,1.7315,1.7336,9039,38834
05/29/1997,1.733,1.7475,1.7285,1.7407,20155,41323
05/30/1997,1.7405,1.7425,1.7365,1.7389,16497,38863
06/02/1997,1.7395,1.7465,1.7365,1.7437,9355,37674
06/03/1997,1.741,1.741,1.7255,1.7267,19826,37716
06/04/1997,1.7235,1.7265,1.7195,1.7221,14930,36833
06/05/1997,1.7135,1.7195,1.7125,1.7137,13513,38011
06/06/1997,1.7155,1.717,1.695,1.6957,28143,39834
06/09/1997,1.696,1.701,1.6935,1.6955,17151,39225
06/10/1997,1.6995,1.7035,1.6965,1.697,12368,36537
06/11/1997,1.698,1.707,1.6925,1.6957,15148,34783
06/12/1997,1.6972,1.6982,1.6932,1.6967,5944,26071
06/13/1997,1.7037,1.7037,1.6937,1.6951,4152,26685
06/16/1997,1.6937,1.7012,1.6927,1.6973,5213,28148
06/17/1997,1.7037,1.7082,1.6997,1.7026,4341,29294
06/18/1997,1.6987,1.6987,1.6897,1.6927,8869,31167
06/19/1997,1.6937,1.6967,1.6887,1.6913,11297,33638
06/20/1997,1.6922,1.6932,1.6847,1.6893,7849,34439
06/23/1997,1.6942,1.6967,1.6887,1.6955,8465,35968
06/24/1997,1.6987,1.7012,1.6912,1.6923,8977,37471
06/25/1997,1.6937,1.7097,1.6922,1.7054,12417,38154
06/26/1997,1.7002,1.7032,1.6947,1.6959,10283,39277
06/27/1997,1.7017,1.7097,1.6997,1.7084,17999,40884
06/30/1997,1.7097,1.7157,1.7092,1.7122,14385,41724
07/01/1997,1.7132,1.7247,1.7117,1.7221,13285,42310
07/02/1997,1.7197,1.7267,1.7137,1.7229,21110,42514
07/03/1997,1.7222,1.7242,1.6987,1.7013,14641,42313
07/07/1997,1.7012,1.7037,1.6977,1.7015,9299,40168
07/08/1997,1.7027,1.7082,1.7002,1.7047,14058,40064
07/09/1997,1.7037,1.7077,1.6957,1.7002,14434,37247
07/10/1997,1.7012,1.7022,1.6927,1.6957,10873,34723
07/11/1997,1.6957,1.7012,1.6922,1.6972,12677,33806
07/14/1997,1.6904,1.6904,1.6904,1.6904,9186,26847
07/15/1997,1.7008,1.7008,1.7008,1.7008,7079,28026
07/16/1997,1.6988,1.6988,1.6988,1.6988,5814,27622
07/17/1997,1.7098,1.7098,1.7078,1.7078,11512,29489
07/18/1997,1.7092,1.7098,1.6878,1.692,12411,30018
07/21/1997,1.6938,1.6948,1.6883,1.6942,7691,31340
07/22/1997,1.6981,1.6981,1.6981,1.6981,5824,31911
07/23/1997,1.6988,1.7063,1.6963,1.7036,5631,32508
07/24/1997,1.7038,1.7073,1.7023,1.705,7641,35176
07/25/1997,1.7033,1.7238,1.7008,1.7117,24351,39261
07/28/1997,1.7133,1.7183,1.7043,1.7104,9294,39513
07/29/1997,1.7128,1.7128,1.7128,1.7128,7861,41629
07/30/1997,1.7278,1.7278,1.7278,1.7278,14109,43593
07/31/1997,1.7293,1.7313,1.7058,1.7272,28249,43130
08/01/1997,1.7253,1.7338,1.7208,1.7309,10283,43194
08/04/1997,1.7513,1.7513,1.7513,1.7513,19916,44450
08/05/1997,1.7403,1.7403,1.7403,1.7403,13547,42108
08/06/1997,1.7478,1.7483,1.7343,1.7351,13687,42108
08/07/1997,1.7183,1.7183,1.7183,1.7183,17539,41858
08/08/1997,1.7188,1.7238,1.7078,1.7082,19026,38642
08/11/1997,1.7089,1.7093,1.7089,1.7093,11792,37805
08/12/1997,1.7183,1.7183,1.7183,1.7183,12710,35753
08/13/1997,1.7253,1.7253,1.7253,1.7253,14746,34296
08/14/1997,1.7223,1.7223,1.7223,1.7223,5986,32031
08/15/1997,1.7205,1.721,1.713,1.716,4779,31682
08/18/1997,1.715,1.717,1.7075,1.7139,6210,32881
08/19/1997,1.714,1.7245,1.714,1.72,7290,33807
08/20/1997,1.717,1.7215,1.7135,1.7156,10139,36785
08/21/1997,1.7075,1.7075,1.7075,1.7075,18274,39676
08/22/1997,1.6995,1.7075,1.6965,1.6972,8544,40959
08/25/1997,1.6843,1.6843,1.6843,1.6843,23703,42778
08/26/1997,1.6837,1.6837,1.6825,1.6825,18690,45304
08/27/1997,1.6958,1.6958,1.6958,1.6958,16254,46468
08/28/1997,1.6935,1.696,1.6875,1.6908,12525,46084
08/29/1997,1.6915,1.6955,1.6865,1.6872,16661,48606
09/02/1997,1.689,1.689,1.689,1.689,11158,48669
09/03/1997,1.6885,1.6885,1.6885,1.6885,8350,48854
09/04/1997,1.6804,1.6804,1.6804,1.6804,12638,49819
09/05/1997,1.6805,1.703,1.6795,1.6928,24815,48085
09/08/1997,1.6875,1.6875,1.6875,1.6875,14703,45367
09/09/1997,1.6835,1.6835,1.6835,1.6835,15121,43561
09/10/1997,1.6732,1.6732,1.6732,1.6732,28909,45237
09/11/1997,1.6765,1.6765,1.6765,1.6765,18740,43678
09/12/1997,1.6765,1.6825,1.6765,1.6808,6387,30847
09/15/1997,1.681,1.6815,1.678,1.6782,3814,31358
09/16/1997,1.69,1.69,1.69,1.69,11662,33879
09/17/1997,1.69,1.693,1.6835,1.6853,9073,32894
09/18/1997,1.6859,1.6859,1.6859,1.6859,13396,34479
09/19/1997,1.686,1.688,1.685,1.6857,3223,34793
09/22/1997,1.6967,1.6967,1.6967,1.6967,15114,37756
09/23/1997,1.7,1.704,1.694,1.696,12207,37947
09/24/1997,1.7015,1.7015,1.7015,1.7015,14338,38961
09/25/1997,1.7147,1.7147,1.7147,1.7147,13547,41437
09/26/1997,1.712,1.734,1.712,1.7297,30238,45162
09/29/1997,1.73,1.734,1.7215,1.7335,21201,47308
09/30/1997,1.7305,1.738,1.728,1.7287,24733,50317
10/01/1997,1.728,1.7295,1.721,1.7229,14250,49943
10/02/1997,1.7215,1.743,1.718,1.739,17907,51037
10/03/1997,1.742,1.767,1.7415,1.7611,21122,52264
10/06/1997,1.762,1.762,1.734,1.7379,20497,50990
10/07/1997,1.7415,1.7445,1.736,1.737,13995,47698
10/08/1997,1.737,1.748,1.735,1.7426,13427,47572
10/09/1997,1.744,1.745,1.7345,1.7418,14495,46389
10/10/1997,1.74,1.7435,1.735,1.7405,11988,44354
10/13/1997,1.7231,1.7281,1.7181,1.7237,6814,40518
10/14/1997,1.7261,1.7286,1.7091,1.7108,9020,40766
10/15/1997,1.7151,1.7161,1.7071,1.7087,10791,40279
10/16/1997,1.7111,1.7231,1.7106,1.7189,11012,42977
10/17/1997,1.7246,1.7321,1.7081,1.7105,9867,44811
10/20/1997,1.7121,1.7186,1.7101,1.7161,10156,45130
10/21/1997,1.7196,1.7211,1.7121,1.7157,9464,48685
10/22/1997,1.7211,1.7301,1.7201,1.7267,9101,48214
10/23/1997,1.7241,1.7291,1.7181,1.7193,11550,51178
10/24/1997,1.7196,1.7251,1.7081,1.709,18610,52555
10/27/1997,1.7221,1.7231,1.7141,1.7162,11632,52134
10/28/1997,1.7061,1.7091,1.6971,1.7031,18938,52167
10/29/1997,1.7096,1.7181,1.7041,1.7109,18171,52188
10/30/1997,1.7131,1.7236,1.7111,1.7217,17542,56024
10/31/1997,1.7216,1.7266,1.7171,1.7184,19478,58208
11/03/1997,1.7201,1.7246,1.7121,1.7169,14622,56967
11/04/1997,1.7161,1.7186,1.7096,1.7102,12263,55835
11/05/1997,1.7106,1.7121,1.7001,1.7009,13389,56831
11/06/1997,1.7056,1.7091,1.7011,1.7034,12322,56216
11/07/1997,1.7076,1.7181,1.7061,1.709,16623,55099
11/10/1997,1.7111,1.7111,1.7011,1.7019,15530,53299
11/11/1997,1.7041,1.7106,1.7041,1.7073,15711,51078
11/12/1997,1.7097,1.7102,1.7027,1.7083,5578,32463
11/13/1997,1.7117,1.7167,1.7107,1.7143,6549,33899
11/14/1997,1.7152,1.7277,1.7152,1.7228,9504,34824
11/17/1997,1.7102,1.7127,1.7027,1.706,8916,35643
11/18/1997,1.7087,1.7097,1.7007,1.7025,6925,36443
11/19/1997,1.7037,1.7047,1.6937,1.6954,18535,40150
11/20/1997,1.6917,1.6932,1.6802,1.6836,14816,36663
11/21/1997,1.6877,1.6877,1.6777,1.6843,14312,45566
11/24/1997,1.6847,1.6872,1.6802,1.6851,10581,47503
11/25/1997,1.6847,1.6882,1.6817,1.6839,13557,49125
11/26/1997,1.6772,1.6787,1.6637,1.6646,32084,53538
12/01/1997,1.6527,1.6562,1.6467,1.6488,21093,53593
12/02/1997,1.6527,1.6562,1.6517,1.6542,12284,54330
12/03/1997,1.6467,1.6612,1.6467,1.6567,21903,54711
12/04/1997,1.6597,1.6602,1.6542,1.6552,12598,55189
12/05/1997,1.6587,1.6632,1.6542,1.6555,14464,54229
12/08/1997,1.6597,1.6617,1.6562,1.6569,11183,52383
12/09/1997,1.6552,1.6572,1.6522,1.6529,13940,50967
12/10/1997,1.6492,1.6492,1.6362,1.6383,22927,49546
12/11/1997,1.6347,1.6422,1.6327,1.6362,17810,46554
12/12/1997,1.6421,1.6446,1.6396,1.6399,5774,37702
12/15/1997,1.6391,1.6426,1.6366,1.637,4462,39296
12/16/1997,1.6386,1.6386,1.6356,1.6367,10098,40754
12/17/1997,1.6331,1.6401,1.6331,1.638,13532,41772
12/18/1997,1.6411,1.6501,1.6391,1.647,11717,42133
12/19/1997,1.6481,1.6491,1.6366,1.6398,7910,43466
12/22/1997,1.6386,1.6396,1.6301,1.6312,7481,45190
12/23/1997,1.6301,1.6331,1.6271,1.6281,12447,46863
12/24/1997,1.6286,1.6311,1.6271,1.6275,4206,47593
12/26/1997,1.6241,1.6241,1.6201,1.6215,4800,49081
12/29/1997,1.6171,1.6181,1.6111,1.6119,16682,53255
12/30/1997,1.6131,1.6191,1.6106,1.6151,18609,57205
12/31/1997,1.6116,1.6196,1.6101,1.6133,15044,60761
01/02/1998,1.6141,1.6146,1.6086,1.6102,7123,59903
01/05/1998,1.6011,1.6021,1.5946,1.5953,16556,62668
01/06/1998,1.5931,1.6031,1.5931,1.5937,14870,61459
01/07/1998,1.5851,1.5946,1.5841,1.5894,16210,61478
01/08/1998,1.5921,1.5966,1.5911,1.5936,13712,58552
01/09/1998,1.5946,1.5956,1.5821,1.5831,18507,57243
01/12/1998,1.5771,1.5811,1.5741,1.5782,11672,30981
01/13/1998,1.5826,1.5846,1.5761,1.5771,11562,33936
01/14/1998,1.5771,1.5821,1.5761,1.5786,8152,35600
01/15/1998,1.5831,1.5836,1.5761,1.577,8718,38180
01/16/1998,1.5801,1.5831,1.5781,1.5826,10262,39826
01/20/1998,1.5881,1.5911,1.5781,1.5786,9091,40511
01/21/1998,1.5781,1.5826,1.5736,1.5761,14300,47824
01/22/1998,1.5706,1.5716,1.5681,1.5694,8079,49618
01/23/1998,1.5666,1.5741,1.5576,1.5586,18293,51890
01/26/1998,1.5661,1.5981,1.5631,1.5858,19234,54639
01/27/1998,1.5891,1.5971,1.5846,1.5872,15728,53823
01/28/1998,1.5916,1.5941,1.5881,1.5925,17115,53674
01/29/1998,1.6001,1.6141,1.5986,1.6091,22873,54376
01/30/1998,1.6046,1.6051,1.5821,1.5912,26036,57236
02/02/1998,1.5821,1.5871,1.5781,1.5839,13827,57418
02/03/1998,1.5816,1.5836,1.5701,1.5706,13834,53039
02/04/1998,1.5696,1.5731,1.5626,1.5655,13446,50295
02/05/1998,1.5671,1.5796,1.5651,1.5722,13899,48727
02/06/1998,1.5731,1.5821,1.5716,1.5734,13220,46354
02/09/1998,1.5701,1.5741,1.5691,1.5696,10636,43700
02/10/1998,1.5691,1.5726,1.5631,1.5645,13168,42608
02/11/1998,1.5651,1.5721,1.5591,1.5607,17064,39717
02/12/1998,1.5604,1.5604,1.5544,1.5558,8383,33928
02/13/1998,1.5578,1.5594,1.5554,1.5583,4248,34479
02/17/1998,1.5507,1.5514,1.5444,1.5486,7862,36683
02/18/1998,1.5449,1.5664,1.5444,1.5644,11149,37290
02/19/1998,1.5614,1.5684,1.5604,1.5624,12591,38622
02/20/1998,1.5634,1.5639,1.5544,1.5556,14188,40622
02/23/1998,1.5479,1.5504,1.5324,1.5344,11138,42105
02/24/1998,1.5374,1.5389,1.5324,1.535,13024,45513
02/25/1998,1.5369,1.5454,1.5369,1.5394,12843,47563
02/26/1998,1.5484,1.5494,1.5384,1.5393,16377,50446
02/27/1998,1.5434,1.5434,1.5334,1.538,18761,50807
03/02/1998,1.5414,1.5419,1.5324,1.5326,9348,51172
03/03/1998,1.5294,1.5389,1.5294,1.532,11997,50075
03/04/1998,1.5339,1.5374,1.5294,1.5327,9521,49379
03/05/1998,1.5359,1.5394,1.5324,1.5339,9061,47983
03/06/1998,1.5339,1.5354,1.5244,1.5249,16974,48578
03/09/1998,1.5194,1.5204,1.5074,1.5127,14862,46661
03/10/1998,1.5154,1.5164,1.5104,1.5117,12967,45190
03/11/1998,1.5159,1.5184,1.5054,1.5061,17206,44176
03/12/1998,1.5025,1.5095,1.5015,1.506,4494,33581
03/13/1998,1.5075,1.5125,1.5035,1.504,5651,34630
03/16/1998,1.4995,1.5015,1.4865,1.4876,6804,35339
03/17/1998,1.49,1.49,1.478,1.4855,11803,36278
03/18/1998,1.492,1.516,1.4905,1.5112,10216,36752
03/19/1998,1.508,1.517,1.5075,1.5079,10082,37510
03/20/1998,1.509,1.514,1.5025,1.5067,9932,39097
03/23/1998,1.5705,1.5745,1.5445,1.5513,17011,39614
03/24/1998,1.5465,1.5485,1.538,1.5391,13913,41267
03/25/1998,1.5395,1.553,1.5375,1.5504,11234,42287
03/26/1998,1.5575,1.566,1.555,1.5573,16810,41977
03/27/1998,1.56,1.5625,1.5535,1.5552,11091,42360
03/30/1998,1.5555,1.5565,1.54,1.5429,19095,45840
03/31/1998,1.533,1.538,1.5285,1.5297,22667,49334
04/01/1998,1.532,1.5325,1.5235,1.5273,12599,49370
04/02/1998,1.5315,1.5335,1.525,1.5277,13043,49411
04/03/1998,1.5365,1.538,1.5315,1.5352,12247,49183
04/06/1998,1.5305,1.532,1.5215,1.5238,11277,48830
04/07/1998,1.52,1.522,1.518,1.5201,10043,46820
04/08/1998,1.522,1.531,1.5185,1.5275,12031,45376
04/09/1998,1.5295,1.533,1.5275,1.5288,11059,42891
04/13/1998,1.5283,1.5293,1.5223,1.5236,4097,27771
04/14/1998,1.5218,1.5243,1.5193,1.5209,6340,29682
04/15/1998,1.5188,1.5323,1.5173,1.5301,8167,31129
04/16/1998,1.5353,1.5418,1.5333,1.5396,7175,29554
04/17/1998,1.5433,1.5458,1.5283,1.5307,8234,31026
04/20/1998,1.5308,1.5348,1.5298,1.5303,5098,32314
04/21/1998,1.5308,1.5403,1.5293,1.5341,9755,33372
04/22/1998,1.5303,1.5328,1.5223,1.5242,8753,35246
04/23/1998,1.5268,1.5273,1.5173,1.5204,15124,38066
04/24/1998,1.5203,1.5238,1.5183,1.521,8594,39696
04/27/1998,1.5198,1.5263,1.5178,1.5234,12360,41008
04/28/1998,1.5273,1.5323,1.5243,1.5317,11929,43546
04/29/1998,1.5333,1.5333,1.5233,1.5237,14210,46356
04/30/1998,1.5223,1.5323,1.5198,1.5294,18389,46974
05/01/1998,1.5333,1.5518,1.5303,1.5451,20971,48541
05/04/1998,1.5403,1.5453,1.5378,1.5415,7784,47805
05/05/1998,1.5373,1.5373,1.5233,1.5303,18576,46757
05/06/1998,1.5273,1.5308,1.5238,1.5255,14722,44589
05/07/1998,1.5243,1.5323,1.5223,1.5231,15422,43887
05/08/1998,1.5223,1.5263,1.5163,1.5174,16689,42099
05/11/1998,1.5138,1.5243,1.5113,1.5164,16203,41998
05/12/1998,1.5198,1.5218,1.5173,1.5189,6487,30990
05/13/1998,1.5163,1.5193,1.5128,1.5134,7985,33472
05/14/1998,1.5103,1.5188,1.5083,1.5139,6167,34246
05/15/1998,1.5098,1.5148,1.5028,1.5039,7620,34783
05/18/1998,1.5028,1.5033,1.4968,1.4981,7686,35998
05/19/1998,1.4968,1.5063,1.4938,1.4982,6711,36552
05/20/1998,1.4953,1.5008,1.4778,1.4783,16172,40798
05/21/1998,1.4813,1.4878,1.4788,1.4846,10618,42195
05/22/1998,1.4843,1.4883,1.4803,1.4842,11525,43271
05/26/1998,1.4808,1.4813,1.4738,1.4803,13940,47288
05/27/1998,1.4818,1.4858,1.4808,1.4849,16827,48159
05/28/1998,1.4808,1.4813,1.4758,1.4778,19008,53785
05/29/1998,1.4768,1.4858,1.4703,1.4815,24661,56620
06/01/1998,1.4793,1.4798,1.4718,1.474,13156,55945
06/02/1998,1.4738,1.4788,1.4718,1.4722,9689,55037
06/03/1998,1.4678,1.4688,1.4608,1.465,15222,54377
06/04/1998,1.4748,1.4818,1.4718,1.4728,18211,53462
06/05/1998,1.4758,1.4798,1.4703,1.4711,12862,51650
06/08/1998,1.4678,1.4738,1.4653,1.4688,15858,52268
06/09/1998,1.4658,1.4728,1.4628,1.4635,18190,49088
06/10/1998,1.4638,1.4698,1.4568,1.4661,19394,45657
06/11/1998,1.4628,1.4658,1.4578,1.4583,17957,43330
06/12/1998,1.4587,1.4652,1.4577,1.459,8921,33786
06/15/1998,1.4532,1.4547,1.4437,1.4452,12149,35335
06/16/1998,1.4477,1.4527,1.4462,1.4474,8430,36014
06/17/1998,1.4492,1.4607,1.4452,1.4522,13747,37963
06/18/1998,1.4472,1.4487,1.4442,1.4467,9229,38674
06/19/1998,1.4487,1.4532,1.4442,1.4516,7006,39612
06/22/1998,1.4552,1.4672,1.4532,1.4613,13369,40886
06/23/1998,1.4672,1.4852,1.4672,1.4764,20514,41048
06/24/1998,1.4762,1.4827,1.4702,1.4801,14078,43028
06/25/1998,1.4722,1.4732,1.4622,1.4633,19597,46838
06/26/1998,1.4647,1.4682,1.4592,1.4617,11212,48818
06/29/1998,1.4607,1.4637,1.4572,1.4596,12023,52668
06/30/1998,1.4652,1.4662,1.4567,1.4577,21241,52788
07/01/1998,1.4602,1.4622,1.4587,1.4601,9026,51269
07/02/1998,1.4652,1.4672,1.4592,1.46,11599,50891
07/06/1998,1.4562,1.4572,1.4432,1.4463,16088,50871
07/07/1998,1.4442,1.4512,1.4417,1.4422,19105,47929
07/08/1998,1.4472,1.4512,1.4437,1.4444,16845,46086
07/09/1998,1.4442,1.4502,1.4432,1.4454,12632,44477
07/10/1998,1.4467,1.4477,1.4407,1.4414,11731,43686
07/13/1998,1.4374,1.4454,1.4334,1.4428,6820,38991
07/14/1998,1.4449,1.4584,1.4444,1.4537,10837,40783
07/15/1998,1.4544,1.4604,1.4544,1.4583,8640,40257
07/16/1998,1.4529,1.4574,1.4499,1.4518,6766,39754
07/17/1998,1.4519,1.4524,1.4404,1.4421,7447,39779
07/20/1998,1.4384,1.4429,1.4294,1.4297,8472,40353
07/21/1998,1.4334,1.4354,1.4284,1.435,10639,42052
07/22/1998,1.4264,1.4359,1.4259,1.4333,13444,42741
07/23/1998,1.4319,1.4324,1.4224,1.4245,13921,45742
07/24/1998,1.4244,1.4264,1.4209,1.4236,12969,48447
07/27/1998,1.4284,1.4304,1.4254,1.4294,8995,50222
07/28/1998,1.4319,1.4344,1.4264,1.4271,8870,51940
07/29/1998,1.4219,1.4234,1.4189,1.4197,12630,54512
07/30/1998,1.4244,1.4274,1.4174,1.4207,14462,57309
07/31/1998,1.4214,1.4229,1.4184,1.4207,16952,58333
08/03/1998,1.4184,1.4209,1.4114,1.4115,14046,58251
08/04/1998,1.4159,1.4194,1.4144,1.4158,19690,55134
08/05/1998,1.4144,1.4219,1.4109,1.4111,16987,53080
08/06/1998,1.4119,1.4184,1.4104,1.4167,12716,50510
08/07/1998,1.4194,1.4294,1.4169,1.4206,18692,46076
08/10/1998,1.4189,1.4194,1.3964,1.3978,15269,47082
08/11/1998,1.3929,1.4024,1.3884,1.3936,18033,44205
08/12/1998,1.398,1.4,1.3925,1.3947,8116,31051
08/13/1998,1.403,1.41,1.402,1.4056,8548,31711
08/14/1998,1.399,1.4065,1.399,1.404,8106,34516
08/17/1998,1.4045,1.405,1.3985,1.401,6583,35755
08/18/1998,1.3995,1.401,1.3925,1.3933,12582,37610
08/19/1998,1.396,1.397,1.39,1.391,9318,40014
08/20/1998,1.3915,1.405,1.39,1.403,7840,40807
08/21/1998,1.401,1.402,1.392,1.3924,7777,42163
08/24/1998,1.3925,1.3965,1.3905,1.3957,9610,45704
08/25/1998,1.3985,1.402,1.3965,1.4011,12375,47428
08/26/1998,1.399,1.4005,1.396,1.4,10279,49006
08/27/1998,1.3985,1.3985,1.3865,1.3898,17681,51045
08/28/1998,1.39,1.397,1.388,1.3954,18302,53043
08/31/1998,1.399,1.399,1.391,1.3949,14819,54056
09/01/1998,1.392,1.411,1.391,1.4106,27227,52585
09/02/1998,1.41,1.414,1.405,1.4086,16049,50319
09/03/1998,1.419,1.436,1.418,1.4341,26040,48808
09/04/1998,1.4315,1.442,1.428,1.4293,17683,47804
09/08/1998,1.4235,1.429,1.4205,1.4241,15040,44744
09/09/1998,1.422,1.433,1.422,1.4245,18321,42719
09/10/1998,1.434,1.453,1.434,1.4464,23094,40051
09/11/1998,1.453,1.458,1.441,1.4436,24681,37323
09/14/1998,1.4452,1.4482,1.4417,1.4435,7454,30287
09/15/1998,1.4402,1.4437,1.4367,1.4407,9814,32519
09/16/1998,1.4402,1.4412,1.4347,1.4379,6983,32970
09/17/1998,1.4407,1.4457,1.4402,1.4443,5888,33138
09/18/1998,1.4507,1.4612,1.4462,1.4604,11077,34408
09/21/1998,1.4627,1.4662,1.4557,1.4578,8453,37184
09/22/1998,1.4562,1.4612,1.4532,1.4598,7549,38494
09/23/1998,1.4602,1.4652,1.4557,1.4594,3872,40171
09/24/1998,1.4577,1.4707,1.4557,1.4651,12997,43565
09/25/1998,1.4647,1.4677,1.4567,1.458,9441,45123
09/28/1998,1.4597,1.4607,1.4517,1.4572,13286,47160
09/29/1998,1.4547,1.4617,1.4537,1.4609,14247,50233
09/30/1998,1.4567,1.4637,1.4542,1.4617,19751,54452
10/01/1998,1.4637,1.4652,1.4407,1.4433,26644,51303
10/02/1998,1.4447,1.4512,1.4392,1.45,17466,49311
10/05/1998,1.4462,1.4487,1.4412,1.4466,11020,49284
10/06/1998,1.4447,1.4527,1.4422,1.4514,12393,49379
10/07/1998,1.4477,1.4487,1.4347,1.4371,17205,46214
10/08/1998,1.4327,1.4337,1.4212,1.4222,19062,44162
10/09/1998,1.4237,1.4257,1.4127,1.4214,16857,42268
10/12/1998,1.4183,1.4213,1.4128,1.4137,7061,31727
10/13/1998,1.4143,1.4173,1.4093,1.4122,9656,35370
10/14/1998,1.4103,1.4153,1.4063,1.4076,9354,36323
10/15/1998,1.4078,1.4108,1.4033,1.4066,12419,37984
10/16/1998,1.4113,1.4153,1.4098,1.4143,13190,39485
10/19/1998,1.4153,1.4173,1.3983,1.3998,13054,40816
10/20/1998,1.3963,1.4023,1.3943,1.3998,9927,41927
10/21/1998,1.4033,1.4198,1.4013,1.4124,17526,44143
10/22/1998,1.4113,1.4138,1.4043,1.4076,7988,45492
10/23/1998,1.4113,1.4148,1.4083,1.4092,9640,46487
10/26/1998,1.4113,1.4203,1.4113,1.4138,10386,48538
10/27/1998,1.4198,1.4213,1.4063,1.4097,13275,50595
10/28/1998,1.4088,1.4113,1.4043,1.4106,12565,51784
10/29/1998,1.4083,1.4098,1.4013,1.406,18984,54626
10/30/1998,1.4033,1.4113,1.3968,1.4099,26433,56252
11/02/1998,1.4173,1.4183,1.4043,1.4049,13076,56758
11/03/1998,1.4023,1.4073,1.4018,1.405,17056,56123
11/04/1998,1.4023,1.4118,1.4013,1.4052,23199,56238
11/05/1998,1.4013,1.4083,1.3993,1.4023,13004,54737
11/06/1998,1.3998,1.4088,1.3938,1.3964,23018,54903
11/09/1998,1.3943,1.3953,1.3848,1.3858,18137,52979
11/10/1998,1.3848,1.3913,1.3823,1.3889,17650,52268
11/11/1998,1.3953,1.3998,1.3898,1.3905,16149,49931
11/12/1998,1.3987,1.3997,1.3942,1.3983,12676,44786
11/13/1998,1.4027,1.4047,1.3877,1.3904,5621,45825
11/16/1998,1.3837,1.3867,1.3737,1.3743,10388,47511
11/17/1998,1.3757,1.3757,1.3627,1.3632,12763,49477
11/18/1998,1.3622,1.3677,1.3547,1.361,17476,50252
11/19/1998,1.3672,1.3672,1.3597,1.3611,9149,51378
11/20/1998,1.3617,1.3647,1.3567,1.3619,13066,52058
11/23/1998,1.3627,1.3637,1.3517,1.3529,15149,54957
11/24/1998,1.3512,1.3557,1.3427,1.3439,16593,56759
11/25/1998,1.3457,1.3507,1.3352,1.342,21127,57907
11/30/1998,1.3367,1.3367,1.3177,1.32,30349,63475
12/01/1998,1.3227,1.3262,1.3142,1.3162,17125,62999
12/02/1998,1.3182,1.3247,1.3147,1.3215,21614,60086
12/03/1998,1.3252,1.3312,1.3222,1.3229,20046,58842
12/04/1998,1.3212,1.3272,1.3197,1.3207,13967,57126
12/07/1998,1.3187,1.3307,1.3152,1.3261,20256,54896
12/08/1998,1.3297,1.3357,1.3227,1.3239,18679,53954
12/09/1998,1.3267,1.3277,1.3187,1.3204,13317,53754
12/10/1998,1.3162,1.3227,1.3117,1.3122,18873,52302
12/11/1998,1.3142,1.3207,1.3122,1.3137,18898,49274
12/14/1998,1.3211,1.3276,1.3201,1.3258,98,40703
12/15/1998,1.3266,1.3396,1.3256,1.3359,8750,41603
12/16/1998,1.3516,1.3571,1.3456,1.3516,11854,43279
12/17/1998,1.3476,1.3476,1.3206,1.3214,14006,46007
12/18/1998,1.3196,1.3286,1.3176,1.3223,15887,46105
12/21/1998,1.3146,1.3236,1.3121,1.3151,13754,49256
12/22/1998,1.3161,1.3201,1.3146,1.3166,9953,51086
12/23/1998,1.3216,1.3256,1.3211,1.3226,13419,53665
12/24/1998,1.3206,1.3231,1.3186,1.3195,4940,53437
12/28/1998,1.3206,1.3236,1.3176,1.3207,13035,55619
12/29/1998,1.3226,1.3296,1.3206,1.3273,13739,58049
12/30/1998,1.3236,1.3251,1.3216,1.3238,13662,61283
12/31/1998,1.3221,1.3351,1.3221,1.3304,16368,64263
01/04/1999,1.3346,1.3426,1.3341,1.339,17767,63504
01/05/1999,1.3396,1.3401,1.3296,1.3298,1515,61614
01/06/1999,1.3306,1.3466,1.3306,1.3449,18635,61150
01/07/1999,1.3446,1.3511,1.3356,1.3455,22412,57322
01/08/1999,1.3416,1.3536,1.3411,1.3487,19459,55299
01/11/1999,1.3566,1.3696,1.3556,1.3619,26901,51434
01/12/1999,1.353,1.354,1.343,1.3446,15403,27984
01/13/1999,1.335,1.337,1.325,1.326,14709,31337
01/14/1999,1.332,1.332,1.315,1.3161,9792,31916
01/15/1999,1.3175,1.3215,1.313,1.3135,9096,32284
01/19/1999,1.3125,1.323,1.309,1.3097,12696,32835
01/20/1999,1.31,1.3115,1.3,1.3004,13327,35244
01/21/1999,1.308,1.314,1.305,1.3084,10642,36280
01/22/1999,1.312,1.318,1.3035,1.3168,13255,38895
01/25/1999,1.311,1.3115,1.306,1.3073,12332,40405
01/26/1999,1.304,1.308,1.3015,1.3032,13414,42010
01/27/1999,1.3045,1.3145,1.3045,1.3109,15934,44895
01/28/1999,1.3115,1.3145,1.3085,1.3111,15246,46362
01/29/1999,1.312,1.3195,1.309,1.3172,19824,48544
02/01/1999,1.32,1.323,1.3075,1.308,15831,48317
02/02/1999,1.305,1.308,1.302,1.3064,15256,48397
02/03/1999,1.305,1.3145,1.302,1.3069,16262,47809
02/04/1999,1.304,1.304,1.2955,1.2965,15211,46511
02/05/1999,1.2925,1.2965,1.2885,1.291,14161,45766
02/08/1999,1.291,1.2935,1.285,1.2858,11999,44107
02/09/1999,1.2855,1.2885,1.2825,1.2861,15767,41953
02/10/1999,1.288,1.2915,1.2845,1.2859,15086,42190
02/11/1999,1.287,1.289,1.2845,1.2869,13625,40109
02/12/1999,1.2901,1.2916,1.2866,1.2869,3618,26058
02/16/1999,1.2876,1.2881,1.2736,1.2782,15602,29223
02/17/1999,1.2791,1.2836,1.2761,1.2818,5854,29631
02/18/1999,1.2786,1.2991,1.2781,1.2927,14364,30723
02/19/1999,1.2891,1.2941,1.2861,1.2867,12821,33712
02/22/1999,1.2886,1.2931,1.2871,1.2909,10646,36778
02/23/1999,1.2961,1.3041,1.2941,1.3,18278,37711
02/24/1999,1.2971,1.3076,1.2966,1.305,15969,40468
02/25/1999,1.3056,1.3126,1.3021,1.3094,20348,42998
02/26/1999,1.3061,1.3101,1.2996,1.3008,22531,46107
03/01/1999,1.3031,1.3056,1.2961,1.2965,10122,45601
03/02/1999,1.2996,1.3026,1.2971,1.3019,11879,44949
03/03/1999,1.3051,1.3151,1.3046,1.3126,20882,44197
03/04/1999,1.3111,1.3281,1.3111,1.3251,24170,43859
03/05/1999,1.3266,1.3291,1.3231,1.3246,21090,42095
03/08/1999,1.3351,1.3431,1.3301,1.3349,22055,40440
03/09/1999,1.3321,1.3421,1.3296,1.3372,16402,37799
03/10/1999,1.3421,1.3661,1.3351,1.3637,30766,36332
03/11/1999,1.3596,1.3661,1.3546,1.356,22315,35063
03/12/1999,1.3688,1.3693,1.3523,1.356,11153,25304
03/15/1999,1.3528,1.3548,1.3488,1.3514,7155,25475
03/16/1999,1.3498,1.3513,1.3448,1.3484,7219,26273
03/17/1999,1.3548,1.3683,1.3533,1.3661,12551,29305
03/18/1999,1.3748,1.3773,1.3598,1.3664,9312,30551
03/19/1999,1.3658,1.3748,1.3643,1.3743,6743,31314
03/22/1999,1.3723,1.3908,1.3698,1.3898,8015,31632
03/23/1999,1.3853,1.3878,1.3808,1.3825,13079,32574
03/24/1999,1.3908,1.3928,1.3718,1.3751,19627,35042
03/25/1999,1.3768,1.3873,1.3693,1.3843,18582,39761
03/26/1999,1.3938,1.3998,1.3858,1.3978,14500,39792
03/29/1999,1.3973,1.4048,1.3913,1.4024,13932,43121
03/30/1999,1.3968,1.4128,1.3948,1.4117,17537,45570
03/31/1999,1.4028,1.4168,1.4013,1.4098,26357,48828
04/01/1999,1.4028,1.4073,1.3973,1.4038,11489,47880
04/05/1999,1.4018,1.4108,1.3998,1.41,11157,47343
04/06/1999,1.4078,1.4113,1.4038,1.4093,8768,47545
04/07/1999,1.4023,1.4033,1.3813,1.3825,17469,46169
04/08/1999,1.3838,1.3883,1.3733,1.3782,16467,43801
04/09/1999,1.3828,1.4023,1.3823,1.3944,18171,44024
04/12/1999,1.3955,1.4005,1.3935,1.3944,4144,23846
04/13/1999,1.4005,1.4035,1.398,1.4021,5969,25073
04/14/1999,1.3945,1.397,1.3895,1.3961,5350,26801
04/15/1999,1.397,1.4055,1.3955,1.4013,10621,29165
04/16/1999,1.4,1.4125,1.3965,1.4072,9090,30124
04/19/1999,1.4065,1.416,1.406,1.4117,11957,31784
04/20/1999,1.411,1.412,1.401,1.4018,10878,33302
04/21/1999,1.4045,1.4135,1.4035,1.4101,16185,34713
04/22/1999,1.4085,1.4175,1.406,1.416,9978,36581
04/23/1999,1.4125,1.4145,1.4065,1.4087,13205,37382
04/26/1999,1.4045,1.4055,1.3965,1.4012,9930,37780
04/27/1999,1.4025,1.4065,1.4,1.4046,11083,39815
04/28/1999,1.409,1.417,1.4085,1.4156,17947,42955
04/29/1999,1.4155,1.4225,1.4135,1.4216,22465,47395
04/30/1999,1.427,1.432,1.4145,1.4251,22715,50211
05/03/1999,1.423,1.4345,1.423,1.4278,9928,48894
05/04/1999,1.427,1.432,1.423,1.4256,11351,48891
05/05/1999,1.419,1.433,1.4175,1.4284,13127,48300
05/06/1999,1.424,1.4255,1.4115,1.4127,18019,47252
05/07/1999,1.4035,1.41,1.398,1.4028,25168,45521
05/10/1999,1.404,1.41,1.401,1.4091,14552,44016
05/11/1999,1.4055,1.4055,1.3965,1.4014,20417,42785
05/12/1999,1.386,1.396,1.3845,1.3948,18932,41538
05/13/1999,1.3965,1.4095,1.3955,1.4062,16156,40372
05/14/1999,1.4055,1.4075,1.3965,1.4,14894,39259
05/17/1999,1.401,1.404,1.397,1.4,11039,31952
05/18/1999,1.392,1.393,1.377,1.379,15826,31806
05/19/1999,1.38,1.385,1.3745,1.3754,14540,33288
05/20/1999,1.372,1.3825,1.3685,1.3752,16779,37294
05/21/1999,1.3795,1.384,1.3785,1.3821,11755,38686
05/24/1999,1.3805,1.381,1.3735,1.376,12318,42287
05/25/1999,1.3715,1.38,1.3705,1.3781,14039,44061
05/26/1999,1.381,1.3845,1.3765,1.3782,14006,46317
05/27/1999,1.3765,1.383,1.375,1.3757,15826,49134
05/28/1999,1.3715,1.3755,1.364,1.3653,22072,51749
06/01/1999,1.36,1.361,1.354,1.3603,20527,50266
06/02/1999,1.364,1.373,1.363,1.3709,13854,48114
06/03/1999,1.369,1.37,1.361,1.3663,13606,46991
06/04/1999,1.369,1.383,1.3675,1.3819,16198,46771
06/07/1999,1.382,1.4,1.38,1.3928,22526,45277
06/08/1999,1.391,1.398,1.3875,1.3895,16188,44845
06/09/1999,1.387,1.401,1.3865,1.3983,18202,42728
06/10/1999,1.3995,1.403,1.395,1.3964,17482,40664
06/11/1999,1.3985,1.42,1.3965,1.4174,22882,38815
06/14/1999,1.418,1.425,1.4155,1.4204,15228,37480
06/15/1999,1.418,1.435,1.417,1.4299,20111,37320
06/16/1999,1.4513,1.4523,1.4288,1.4299,9101,33616
06/17/1999,1.4328,1.4418,1.4303,1.4402,7044,34367
06/18/1999,1.4418,1.4423,1.4288,1.432,5123,34233
06/21/1999,1.4288,1.4293,1.4233,1.4269,8114,34455
06/22/1999,1.4268,1.4318,1.4238,1.4245,13223,37628
06/23/1999,1.4338,1.4458,1.4328,1.4445,14629,39900
06/24/1999,1.4448,1.4498,1.4408,1.4434,13190,40253
06/25/1999,1.4453,1.4458,1.4388,1.4432,12228,42685
06/28/1999,1.4408,1.4423,1.4368,1.4377,12147,45126
06/29/1999,1.4378,1.4488,1.4368,1.446,17234,49443
06/30/1999,1.4528,1.4738,1.4518,1.471,30002,55194
07/01/1999,1.4718,1.4768,1.4668,1.469,21220,57113
07/02/1999,1.4678,1.4728,1.4643,1.4722,10844,56595
07/06/1999,1.4803,1.4818,1.4708,1.4746,15713,56109
07/07/1999,1.4723,1.4833,1.4718,1.4816,15016,54941
07/08/1999,1.4908,1.4918,1.4833,1.4848,18190,54703
07/09/1999,1.4808,1.4933,1.4803,1.4888,16407,52119
07/12/1999,1.4853,1.4938,1.4843,1.4923,11689,49837
07/13/1999,1.4968,1.5023,1.4938,1.498,12652,47623
07/14/1999,1.4983,1.4988,1.4868,1.4881,19375,46096
07/15/1999,1.4868,1.4988,1.4808,1.4981,15465,44912
07/16/1999,1.4951,1.4991,1.4891,1.4981,9745,34873
07/19/1999,1.4951,1.5011,1.4931,1.4946,10520,37779
07/20/1999,1.4901,1.4906,1.4746,1.4774,15258,40717
07/21/1999,1.4766,1.4791,1.4666,1.4758,13790,42120
07/22/1999,1.4781,1.4841,1.4716,1.4833,8544,41530
07/23/1999,1.4861,1.4966,1.4851,1.4954,9288,42761
07/26/1999,1.4931,1.4966,1.4891,1.4923,15663,45636
07/27/1999,1.4896,1.4931,1.4821,1.4886,14549,48015
07/28/1999,1.4931,1.4986,1.4886,1.4953,17552,50947
07/29/1999,1.5001,1.5101,1.4961,1.5081,23060,54499
07/30/1999,1.5056,1.5121,1.4921,1.4941,20263,54969
08/02/1999,1.4911,1.5021,1.4901,1.4968,13288,53384
08/03/1999,1.4976,1.5011,1.4931,1.496,11595,52228
08/04/1999,1.5036,1.5036,1.5033,1.5033,20314,51040
08/05/1999,1.5061,1.5091,1.5016,1.5074,9699,50756
08/06/1999,1.5116,1.5201,1.5041,1.5184,14699,49269
08/09/1999,1.5171,1.5261,1.5156,1.5252,12548,48384
08/10/1999,1.5231,1.5251,1.5166,1.5246,18364,47400
08/11/1999,1.5221,1.5361,1.5221,1.5301,16691,45753
08/12/1999,1.526,1.5315,1.524,1.5285,4407,33039
08/13/1999,1.5335,1.5375,1.5265,1.5295,6792,31444
08/16/1999,1.5305,1.532,1.5255,1.5266,6375,32104
08/17/1999,1.5225,1.562,1.5225,1.5411,7524,36031
08/18/1999,1.5365,1.541,1.535,1.5378,8139,37515
08/19/1999,1.5425,1.55,1.5425,1.5471,8726,38759
08/20/1999,1.5535,1.5585,1.5455,1.5464,12710,43210
08/23/1999,1.551,1.556,1.548,1.5503,9300,45536
08/24/1999,1.542,1.553,1.542,1.5428,6021,45991
08/25/1999,1.5345,1.5415,1.5125,1.5195,19434,46496
08/26/1999,1.5185,1.528,1.516,1.5269,13801,49449
08/27/1999,1.528,1.5355,1.523,1.5319,11463,49960
08/30/1999,1.5325,1.5535,1.5275,1.5451,17711,55440
08/31/1999,1.5415,1.553,1.5395,1.549,12594,56265
09/01/1999,1.544,1.5505,1.4975,1.5438,11795,57367
09/02/1999,1.5325,1.5335,1.529,1.5302,12512,57552
09/03/1999,1.534,1.5415,1.5325,1.5402,8813,57429
09/07/1999,1.542,1.5635,1.5405,1.5564,16885,58250
09/08/1999,1.556,1.5645,1.5555,1.5607,15056,55952
09/09/1999,1.5705,1.5775,1.5675,1.5763,17768,54633
09/10/1999,1.5715,1.5875,1.57,1.5858,14210,52882
09/13/1999,1.5794,1.5894,1.5794,1.5875,8463,27964
09/14/1999,1.5866,1.5899,1.5734,1.5784,8464,30197
09/15/1999,1.5809,1.5814,1.5754,1.5763,7826,32010
09/16/1999,1.5819,1.5844,1.5724,1.5771,5034,31878
09/17/1999,1.5764,1.5814,1.5699,1.5778,8437,33295
09/20/1999,1.5744,1.5779,1.5654,1.5676,6996,34543
09/21/1999,1.5624,1.5734,1.5594,1.5627,9542,35720
09/22/1999,1.5694,1.5714,1.5654,1.5672,12300,37744
09/23/1999,1.5799,1.5894,1.5789,1.5871,20163,41242
09/24/1999,1.5834,1.5929,1.5819,1.5878,11213,44692
09/27/1999,1.5859,1.5944,1.5844,1.5874,10896,46449
09/28/1999,1.5814,1.5899,1.5784,1.5837,15599,49827
09/29/1999,1.5934,1.5954,1.5854,1.5872,14009,52740
09/30/1999,1.5764,1.5874,1.5764,1.5842,19482,55784
10/01/1999,1.5899,1.5934,1.5824,1.5853,9293,54781
10/04/1999,1.5744,1.5764,1.5644,1.566,17234,54007
10/05/1999,1.5629,1.5664,1.5444,1.5565,26115,52678
10/06/1999,1.5584,1.5604,1.5534,1.5547,16319,50072
10/07/1999,1.5444,1.5464,1.5334,1.535,21770,47473
10/08/1999,1.4984,1.5144,1.4944,1.4976,26588,43345
10/11/1999,1.5054,1.5124,1.4944,1.5092,17567,40926
10/12/1999,1.522,1.5405,1.521,1.5394,17472,52590
10/13/1999,1.546,1.5595,1.5445,1.5559,10865,53359
10/14/1999,1.5495,1.555,1.5435,1.5444,8089,54146
10/15/1999,1.535,1.5555,1.5305,1.5552,12499,55083
10/18/1999,1.554,1.5585,1.5475,1.5511,10384,55953
10/19/1999,1.5425,1.5545,1.5395,1.5429,8871,55806
10/20/1999,1.539,1.5515,1.5345,1.546,14976,54366
10/21/1999,1.549,1.556,1.5475,1.5487,9803,53690
10/22/1999,1.558,1.5715,1.556,1.5685,15162,54472
10/25/1999,1.5685,1.574,1.5625,1.5637,12727,55652
10/26/1999,1.561,1.5705,1.5605,1.563,14159,55650
10/27/1999,1.567,1.5705,1.5635,1.5648,16725,55964
10/28/1999,1.5565,1.5605,1.5335,1.5351,27862,55406
10/29/1999,1.5375,1.5435,1.5295,1.5334,26473,54085
11/01/1999,1.537,1.5505,1.5345,1.549,15048,52518
11/02/1999,1.5474,1.5555,1.5445,1.5476,13782,51299
11/03/1999,1.5435,1.5645,1.543,1.5586,23179,52661
11/04/1999,1.5605,1.5695,1.5585,1.5682,19183,53310
11/05/1999,1.5735,1.5765,1.5595,1.5627,22392,51820
11/08/1999,1.5605,1.5675,1.556,1.5658,16049,50112
11/09/1999,1.5725,1.5815,1.5705,1.5805,24162,48258
11/10/1999,1.5925,1.609,1.5835,1.6006,26329,47593
11/11/1999,1.594,1.6055,1.591,1.5974,18418,46281
11/12/1999,1.5945,1.6165,1.5935,1.6155,10441,43172
11/15/1999,1.618,1.628,1.6125,1.6196,13911,48807
11/16/1999,1.6165,1.6285,1.611,1.627,9443,50200
11/17/1999,1.6375,1.645,1.6365,1.6409,12757,53028
11/18/1999,1.6375,1.6405,1.6165,1.6184,15271,54353
11/19/1999,1.6325,1.64,1.624,1.6332,14062,55624
11/22/1999,1.6495,1.6525,1.638,1.6455,19375,57099
11/23/1999,1.6425,1.6435,1.6315,1.6327,17462,54979
11/24/1999,1.6455,1.6485,1.6345,1.6451,14768,56044
11/29/1999,1.624,1.6365,1.6185,1.6209,23762,58322
11/30/1999,1.6095,1.6205,1.5875,1.5898,37493,58718
12/01/1999,1.587,1.5935,1.5755,1.5928,25141,58792
12/02/1999,1.602,1.6155,1.598,1.6139,17833,55878
12/03/1999,1.6105,1.6185,1.609,1.6115,13475,53412
12/06/1999,1.6195,1.625,1.6105,1.6238,15559,51477
12/07/1999,1.617,1.6225,1.6065,1.6085,18391,49329
12/08/1999,1.5935,1.6185,1.5925,1.6167,23988,47382
12/09/1999,1.6165,1.619,1.597,1.6015,17195,45035
12/10/1999,1.594,1.5975,1.5685,1.5831,21915,42850
12/13/1999,1.592,1.5985,1.584,1.5977,7243,35122
12/14/1999,1.5925,1.6105,1.5885,1.6089,8882,36527
12/15/1999,1.6185,1.6255,1.6159,1.6205,12037,39247
12/16/1999,1.6215,1.6375,1.6165,1.636,11452,39959
12/17/1999,1.6335,1.646,1.6245,1.6401,12181,41818
12/20/1999,1.639,1.6492,1.6345,1.6439,10848,42491
12/21/1999,1.6405,1.6425,1.638,1.6399,10965,44173
12/22/1999,1.6405,1.6415,1.624,1.6277,12041,45361
12/23/1999,1.6305,1.641,1.6285,1.6317,8540,46480
12/27/1999,1.6335,1.6455,1.633,1.6432,5528,47916
12/28/1999,1.6465,1.6585,1.6465,1.6555,16004,52316
12/29/1999,1.6535,1.661,1.647,1.6522,16004,53970
12/30/1999,1.649,1.6535,1.6245,1.6332,19735,53809
01/04/2000,1.617,1.6375,1.6085,1.6323,25311,55507
01/05/2000,1.6205,1.6335,1.619,1.62,18691,53242
01/06/2000,1.6105,1.6375,1.6095,1.6173,27082,51474
01/07/2000,1.6205,1.6255,1.6005,1.602,26320,50891
01/10/2000,1.605,1.6065,1.5895,1.6017,20721,46824
01/11/2000,1.608,1.6225,1.606,1.622,19141,43947
01/12/2000,1.6149,1.6434,1.6149,1.6392,11310,23830
01/13/2000,1.6389,1.6489,1.6389,1.6428,13279,26513
01/14/2000,1.6529,1.6854,1.6529,1.6836,14487,27879
01/18/2000,1.6979,1.7049,1.6824,1.7025,19252,30039
01/19/2000,1.6979,1.7194,1.6934,1.7168,15278,31443
01/20/2000,1.7219,1.7529,1.7139,1.7423,24679,31867
01/21/2000,1.7809,1.7909,1.7309,1.737,26220,33414
01/24/2000,1.7459,1.7559,1.6934,1.7117,27383,31918
01/25/2000,1.7159,1.7359,1.7109,1.723,17181,34379
01/26/2000,1.7359,1.7509,1.7159,1.7184,16798,35673
01/27/2000,1.7259,1.7309,1.6963,1.703,17059,36732
01/28/2000,1.7059,1.7184,1.6934,1.7036,16739,38947
01/31/2000,1.6929,1.7269,1.6909,1.7143,25767,40072
02/01/2000,1.7189,1.7439,1.7169,1.7428,22652,41308
02/02/2000,1.7479,1.7579,1.7189,1.7262,26383,41797
02/03/2000,1.7409,1.7649,1.7314,1.7499,24733,42555
02/04/2000,1.7519,1.7679,1.7399,1.7587,20181,42077
02/07/2000,1.7489,1.7534,1.7259,1.729,22995,39154
02/08/2000,1.7279,1.7299,1.6969,1.6993,29153,36410
02/09/2000,1.6959,1.7229,1.6959,1.7169,22674,34649
02/10/2000,1.7089,1.7229,1.7029,1.7155,20636,36562
02/11/2000,1.7204,1.7259,1.7009,1.7133,18494,35554
02/14/2000,1.7159,1.7269,1.7129,1.7269,4521,29156
02/15/2000,1.7249,1.7289,1.7164,1.7231,10681,28240
02/16/2000,1.7279,1.7599,1.7169,1.7309,10721,28206
02/17/2000,1.7229,1.7239,1.7099,1.7166,8277,28248
02/18/2000,1.7134,1.7199,1.7109,1.7136,5508,29556
02/22/2000,1.7274,1.7274,1.6949,1.7274,9580,29972
02/23/2000,1.7079,1.7279,1.7079,1.7264,9025,31802
02/24/2000,1.7279,1.7439,1.7279,1.7382,13679,33923
02/25/2000,1.7339,1.7729,1.7339,1.7571,19401,34391
02/28/2000,1.7474,1.7659,1.7454,1.753,13597,34758
02/29/2000,1.7569,1.7674,1.7554,1.7594,19172,35569
03/01/2000,1.7609,1.7959,1.7569,1.7916,12058,36484
03/02/2000,1.7799,1.8019,1.7749,1.7895,11722,35187
03/03/2000,1.7899,1.7999,1.7734,1.7838,12353,34354
03/06/2000,1.7874,1.7949,1.7764,1.7894,11812,32786
03/07/2000,1.7999,1.8219,1.7999,1.8187,12353,34354
03/08/2000,1.7874,1.7949,1.7764,1.7894,21964,27310
03/09/2000,1.7529,1.7654,1.7274,1.7595,19930,27315
03/10/2000,1.7549,1.7589,1.7399,1.7403,12703,26009
03/13/2000,1.7407,1.7547,1.7407,1.7494,5965,22401
03/14/2000,1.7787,1.7857,1.7647,1.7675,14815,25418
03/15/2000,1.7587,1.7607,1.7417,1.7478,13615,24180
03/16/2000,1.7357,1.7587,1.7337,1.751,14225,22710
03/17/2000,1.7507,1.7592,1.7457,1.7479,11283,22363
03/20/2000,1.7387,1.7422,1.7097,1.7115,3197,22593
03/21/2000,1.7157,1.7232,1.7107,1.7183,10575,21618
03/22/2000,1.6887,1.7117,1.6882,1.6965,11014,21525
03/23/2000,1.6977,1.7067,1.6962,1.7018,14475,21548
03/24/2000,1.7057,1.7367,1.7047,1.7154,6709,22967
03/27/2000,1.7037,1.7177,1.7017,1.71,6668,23140
03/28/2000,1.7047,1.7267,1.6987,1.7123,11468,24711
03/29/2000,1.6927,1.7032,1.6887,1.6995,994,24711
03/30/2000,1.7017,1.7117,1.6997,1.7069,8712,28195
03/31/2000,1.7157,1.7237,1.6972,1.7172,20197,27685
04/03/2000,1.7167,1.7232,1.7017,1.7033,8751,27956
04/04/2000,1.6897,1.6937,1.6627,1.6743,13005,28539
04/05/2000,1.6792,1.6957,1.6727,1.6922,14662,28288
04/06/2000,1.6927,1.7007,1.6887,1.6907,9815,28032
04/07/2000,1.6827,1.6997,1.6767,1.6786,11839,27658
04/10/2000,1.6667,1.6797,1.6617,1.6623,11531,26627
04/11/2000,1.6697,1.6757,1.6567,1.6663,13242,25433
04/12/2000,1.6832,1.7052,1.6752,1.7039,9196,19905
04/13/2000,1.7022,1.7127,1.6982,1.7026,10035,21234
04/14/2000,1.7032,1.7067,1.6822,1.6895,6786,21595
04/17/2000,1.6802,1.7162,1.6802,1.7081,9680,23901
04/18/2000,1.7127,1.7172,1.7052,1.7127,13040,26405
04/19/2000,1.7227,1.7502,1.7132,1.7477,12038,28911
04/20/2000,1.7482,1.7522,1.7352,1.7426,12038,28911
04/24/2000,1.7432,1.7517,1.7422,1.7439,5351,31186
04/25/2000,1.7352,1.7597,1.7287,1.7324,10203,32416
04/26/2000,1.7252,1.7372,1.7172,1.7236,15242,32267
04/27/2000,1.7292,1.7432,1.7292,1.7374,12310,33610
04/28/2000,1.7492,1.7753,1.7197,1.7321,16252,32813
05/01/2000,1.7227,1.7427,1.7227,1.7346,6724,32713
05/02/2000,1.7402,1.7602,1.7377,1.7549,10110,32166
05/03/2000,1.7467,1.7602,1.7357,1.7375,2619,32505
05/04/2000,1.7377,1.7522,1.7372,1.7422,12390,32642
05/05/2000,1.7357,1.7387,1.7292,1.7333,12543,30807
05/08/2000,1.7347,1.7597,1.7302,1.756,12956,30418
05/09/2000,1.7552,1.7817,1.7537,1.774,14603,28646
05/10/2000,1.7737,1.7992,1.7732,1.793,20259,28619
05/11/2000,1.7907,1.8487,1.7907,1.8333,19877,27244
05/12/2000,1.8373,1.8463,1.8103,1.8285,9695,22542
05/15/2000,1.8203,1.8403,1.8193,1.8343,4661,24049
05/16/2000,1.8393,1.8428,1.8308,1.8318,9029,25136
05/17/2000,1.8303,1.8373,1.8238,1.8363,9345,26969
05/18/2000,1.8433,1.8623,1.8423,1.8563,11819,28665
05/19/2000,1.8503,1.8613,1.8403,1.8453,10787,32492
05/22/2000,1.8433,1.8663,1.8143,1.821,9584,32955
05/23/2000,1.8208,1.8353,1.8128,1.8166,8860,33335
05/24/2000,1.8248,1.8678,1.8148,1.8448,12439,34580
05/25/2000,1.8453,1.8583,1.8403,1.8559,12305,35483
05/26/2000,1.8573,1.8753,1.8263,1.8291,15478,37514
05/30/2000,1.8328,1.8413,1.8313,1.8348,16392,38362
05/31/2000,1.8443,1.8483,1.8063,1.8096,29620,38515
06/01/2000,1.8233,1.8503,1.8188,1.8478,17347,35646
06/02/2000,1.8423,1.8543,1.8353,1.8423,12899,34546
06/05/2000,1.8363,1.8413,1.8263,1.8323,11862,32240
06/06/2000,1.8353,1.8513,1.8343,1.8397,10717,32545
06/07/2000,1.8213,1.8453,1.8163,1.8354,16013,32545
06/08/2000,1.8368,1.8433,1.8243,1.828,13397,28899
06/09/2000,1.8363,1.8388,1.8243,1.8286,13397,28513
06/12/2000,1.8483,1.8683,1.8483,1.8647,16788,28367
06/13/2000,1.8685,1.8835,1.8675,1.8788,6622,19106
06/14/2000,1.872,1.885,1.8715,1.8751,6709,20423
06/15/2000,1.877,1.8835,1.8585,1.865,5419,20007
06/16/2000,1.8545,1.8605,1.826,1.8367,9746,21172
06/19/2000,1.8385,1.8405,1.8215,1.8302,6631,21624
06/20/2000,1.8315,1.8575,1.8295,1.8543,11113,24278
06/21/2000,1.8595,1.8865,1.8595,1.8777,13380,27943
06/22/2000,1.8815,1.9045,1.8815,1.9029,13490,28308
06/23/2000,1.9025,1.9135,1.893,1.8994,14260,29841
06/26/2000,1.9055,1.915,1.8935,1.8954,10409,31734
06/27/2000,1.8915,1.923,1.885,1.9126,11489,33907
06/28/2000,1.9095,1.9255,1.9065,1.9103,11909,35943
06/29/2000,1.9125,1.9435,1.9105,1.9395,18252,38455
06/30/2000,1.9335,1.9435,1.9235,1.9263,18252,38455
07/05/2000,1.8885,1.9035,1.8835,1.8899,14196,40145
07/06/2000,1.8985,1.9075,1.8735,1.8773,20254,36729
07/07/2000,1.877,1.8875,1.86,1.8825,13850,36372
07/10/2000,1.8745,1.8845,1.8685,1.8728,18799,34476
07/11/2000,1.8755,1.8835,1.869,1.8832,14202,31747
07/12/2000,1.8828,1.8958,1.8763,1.8939,9380,23156
07/13/2000,1.8993,1.9188,1.8938,1.9169,6860,24827
07/14/2000,1.9098,1.9178,1.9033,1.9089,8869,25842
07/17/2000,1.8978,1.9008,1.8898,1.8921,7338,27883
07/18/2000,1.8968,1.9138,1.8958,1.9058,10747,30123
07/19/2000,1.9008,1.9288,1.8948,1.9011,9207,30600
07/20/2000,1.8973,1.9068,1.8908,1.8934,12219,29292
07/21/2000,1.8848,1.8963,1.8618,1.8657,11788,30523
07/24/2000,1.8578,1.8683,1.8538,1.8551,13650,28432
07/25/2000,1.8568,1.8668,1.8548,1.8557,10915,28991
07/26/2000,1.8578,1.8728,1.8563,1.8588,11186,31262
07/27/2000,1.8673,1.8738,1.8603,1.8661,11186,31262
07/28/2000,1.8738,1.8768,1.8648,1.8659,12165,33684
07/31/2000,1.8678,1.8718,1.8508,1.8533,23274,36686
08/01/2000,1.8528,1.8698,1.8508,1.8652,12022,36543
08/02/2000,1.8818,1.8893,1.8773,1.8794,17161,36617
08/03/2000,1.8888,1.8948,1.8748,1.8914,14344,36761
08/04/2000,1.9018,1.9228,1.8988,1.9153,14344,36761
08/07/2000,1.9118,1.9138,1.8768,1.8789,21514,36371
08/08/2000,1.8808,1.8998,1.8808,1.8951,19005,34177
08/09/2000,1.9128,1.9348,1.9118,1.9322,21464,33579
08/10/2000,1.9288,1.9628,1.9288,1.9596,20828,31975
08/11/2000,1.9498,1.9768,1.9493,1.955,15925,32002
08/14/2000,1.9602,1.9717,1.9592,1.9702,7450,32230
08/15/2000,1.9802,1.9832,1.9632,1.9638,9256,33397
08/16/2000,1.9632,1.9692,1.9587,1.9645,9256,33397
08/17/2000,1.9782,1.9932,1.9777,1.9798,10487,34072
08/18/2000,1.9892,2.0007,1.9852,1.9933,11408,35846
08/21/2000,2.0022,2.0272,2.0022,2.0173,10283,36433
08/22/2000,2.0122,2.0182,1.9977,1.9978,11765,36782
08/23/2000,2.0312,2.0537,2.0312,2.047,11765,36782
08/24/2000,2.0372,2.0562,2.0317,2.0437,13044,39079
08/25/2000,2.0432,2.0642,2.0407,2.062,13044,39079
08/28/2000,2.0562,2.0952,2.0562,2.0917,14114,42883
08/29/2000,2.0942,2.1042,2.0702,2.0815,14114,42883
08/30/2000,2.0842,2.0952,2.0572,2.0924,15554,43587
08/31/2000,2.0862,2.0992,2.0802,2.0862,4972,50691
09/01/2000,2.0792,2.0902,2.0697,2.0756,14679,50691
09/05/2000,2.0932,2.0972,2.0742,2.0789,14679,49744
09/06/2000,2.0832,2.0992,2.0802,2.0958,18879,46213
09/07/2000,2.0877,2.1292,2.0872,2.1278,23851,48221
09/08/2000,2.1082,2.1192,2.0892,2.0941,23189,45559
09/11/2000,2.1092,2.1682,2.1042,2.149,19453,40854
09/12/2000,2.1542,2.1752,2.1312,2.146,20280,38982
09/13/2000,2.1392,2.1392,2.0992,2.1099,21068,37193
09/14/2000,2.0953,2.1123,2.0773,2.1064,13685,38425
09/15/2000,2.1193,2.1423,2.1193,2.1307,9567,40036
09/18/2000,2.1353,2.1483,2.1353,2.1405,8095,40722
09/19/2000,2.1313,2.1338,2.1038,2.1185,17710,42174
09/20/2000,2.1383,2.1443,2.1073,2.1187,13023,39949
09/21/2000,2.1123,2.1203,2.0973,2.1011,13520,40670
09/22/2000,2.0983,2.1118,2.0563,2.0578,13202,40403
09/25/2000,2.0403,2.0533,2.0333,2.0427,15634,43057
09/26/2000,2.0503,2.0533,2.0253,2.0344,17231,45198
09/27/2000,2.0463,2.0663,2.0443,2.0518,19290,47138
09/28/2000,2.0383,2.0423,2.0103,2.0119,16584,49875
09/29/2000,2.0223,2.0368,2.0153,2.0269,20027,51213
10/02/2000,2.0478,2.0688,2.0418,2.0618,16116,51231
10/03/2000,2.0463,2.0693,2.0463,2.0648,17236,50695
10/04/2000,2.0613,2.0713,2.0528,2.0647,15528,50577
10/05/2000,2.0488,2.0543,2.0223,2.0285,16584,48741
10/06/2000,2.0388,2.0413,2.0263,2.0307,17345,45186
10/09/2000,2.0543,2.0593,2.0428,2.0562,13124,44953
10/10/2000,2.0743,2.1003,2.0683,2.0984,16834,44294
10/11/2000,2.1183,2.1263,2.1023,2.1191,18501,41415
10/12/2000,2.1712,2.2112,2.1512,2.1786,18847,39003
10/13/2000,2.1662,2.1712,2.1182,2.1211,18476,38815
10/16/2000,2.1112,2.1142,2.0722,2.0741,11616,38354
10/17/2000,2.0662,2.0802,2.0582,2.0617,16944,40373
10/18/2000,2.0787,2.0902,2.0552,2.0654,14202,40258
10/19/2000,2.0692,2.0822,2.0412,2.0466,15068,41092
10/20/2000,2.0472,2.0712,2.0472,2.0693,11239,41479
10/23/2000,2.0652,2.1032,2.0622,2.0961,7389,41599
10/24/2000,2.0862,2.1097,2.0842,2.0899,13306,42472
10/25/2000,2.0852,2.0882,2.0662,2.0729,14620,43561
10/26/2000,2.0862,2.0882,2.0612,2.0806,14175,44019
10/27/2000,2.0737,2.0782,2.0422,2.0454,14175,44019
10/30/2000,2.0462,2.0632,2.0432,2.0463,19110,48828
10/31/2000,2.0442,2.0462,2.0232,2.037,19110,48828
11/01/2000,2.0427,2.0582,2.0377,2.0421,17644,48561
11/02/2000,2.0327,2.0462,2.0272,2.033,14590,49098
11/03/2000,2.0242,2.0327,2.0182,2.0229,14590,49098
11/06/2000,2.0037,2.0227,2.0012,2.0181,18088,47420
11/07/2000,2.0237,2.0532,2.0232,2.0505,18088,47420
11/08/2000,2.0462,2.0637,2.0372,2.0605,16725,47307
11/09/2000,2.0792,2.1262,2.0792,2.1171,26814,45288
11/10/2000,2.1087,2.1087,2.0992,2.1087,12815,42118
11/13/2000,2.1137,2.1277,2.1097,2.1175,19035,40649
11/14/2000,2.1217,2.1477,2.1217,2.1461,20938,42030
11/15/2000,2.1642,2.1742,2.1467,2.1668,16809,44003
11/16/2000,2.1557,2.1627,2.1447,2.1533,14447,45986
11/17/2000,2.1437,2.1737,2.1417,2.1711,17911,50858
11/20/2000,2.1897,2.2017,2.1847,2.1888,13857,51796
11/21/2000,2.1947,2.1987,2.1847,2.1892,15835,52945
11/22/2000,2.1827,2.1942,2.1757,2.1818,15835,52945
11/27/2000,2.1647,2.1877,2.1327,2.1763,21964,57609
11/28/2000,2.1467,2.1717,2.1177,2.1209,31033,54794
11/29/2000,2.1242,2.1437,2.1077,2.1393,28011,57134
11/30/2000,2.1567,2.1657,2.1417,2.1442,27570,57210
12/01/2000,2.1497,2.1517,2.0672,2.0925,27630,57389
12/04/2000,2.1237,2.1717,2.1187,2.1301,35608,54958
12/05/2000,2.1117,2.1307,2.0957,2.0983,25761,53303
12/06/2000,2.1327,2.1437,2.0917,2.1335,26181,53931
12/07/2000,2.1367,2.1527,2.1067,2.1146,24915,51816
12/08/2000,2.0767,2.1017,2.0597,2.0659,24915,51816
12/11/2000,2.0847,2.1127,2.0837,2.1044,26410,46184
12/12/2000,2.0607,2.0707,2.0327,2.048,13105,38507
12/13/2000,2.0748,2.0868,2.0283,2.0314,13105,38507
12/14/2000,2.0333,2.0358,1.9943,2.0033,13984,41235
12/15/2000,2.0108,2.0288,2.0028,2.024,13482,42226
12/18/2000,2.0378,2.0588,2.0238,2.0306,10962,41040
12/19/2000,2.0263,2.0388,2.0208,2.0261,11101,41031
12/20/2000,2.0108,2.0168,1.9748,1.9756,13791,41434
12/21/2000,1.9783,1.9963,1.9758,1.9819,17777,42529
12/22/2000,1.9928,2.0238,1.9928,1.9933,15447,43221
12/26/2000,2.0058,2.0348,2.0008,2.0293,12729,43561
12/27/2000,2.0383,2.0468,2.0278,2.0368,13512,47891
12/28/2000,2.0218,2.0268,2.0028,2.0051,13512,47891
12/29/2000,2.0108,2.0468,2.0108,2.0367,20548,48688
01/02/2001,2.0258,2.0368,1.9558,2.0116,19046,51310
01/03/2001,2.0008,2.0108,1.9848,2.0056,19114,52216
01/04/2001,1.9953,2.0188,1.9853,2.007,21609,50956
01/05/2001,2.0058,2.0268,1.9958,2.0071,22171,47400
01/08/2001,2.0008,2.0128,1.9678,1.9716,23873,49837
01/09/2001,1.9758,1.9808,1.9458,1.952,24963,47186
01/10/2001,1.9608,2.0028,1.9608,1.9957,23517,46885
01/11/2001,1.9908,2.0008,1.9618,1.9859,22558,46020
01/12/2001,1.9827,1.9917,1.9787,1.9879,12229,31155
01/16/2001,1.9897,1.9957,1.9787,1.9833,15224,30352
01/17/2001,1.9722,1.9747,1.9462,1.9619,12445,30767
01/18/2001,1.9667,1.9847,1.9637,1.9822,9585,33977
01/19/2001,1.9767,2.0217,1.9767,2.0191,15475,35372
01/22/2001,2.0147,2.0367,2.0007,2.0188,14642,36291
01/23/2001,2.0117,2.0152,1.9972,2.0066,11549,36174
01/24/2001,1.9897,1.9947,1.9717,1.9764,18432,34874
01/25/2001,1.9787,1.9892,1.9727,1.9851,18432,34874
01/26/2001,1.9887,1.9997,1.9827,1.9955,10956,34486
01/29/2001,1.9967,1.9967,1.9647,1.9672,15654,36442
01/30/2001,1.9662,1.9677,1.9497,1.9592,19791,37875
01/31/2001,1.9537,1.9637,1.9347,1.9393,18995,37875
02/01/2001,1.9447,1.9597,1.9272,1.9581,30430,41152
02/02/2001,1.9647,2.0027,1.9547,2.0011,25487,40314
02/05/2001,1.9877,1.9967,1.9797,1.9908,17402,38895
02/06/2001,1.9947,2.0077,1.9867,1.9889,18872,37351
02/07/2001,1.9827,2.0122,1.9757,2.0071,20114,36551
02/08/2001,2.0217,2.0272,2.0147,2.0215,19341,35469
02/09/2001,2.0147,2.0177,1.9997,2.0021,15368,34479
02/12/2001,1.9927,1.9987,1.9787,1.9805,16540,33507
02/13/2001,1.9557,1.9582,1.9472,1.9555,7837,25114
02/14/2001,1.974,1.9745,1.949,1.9501,9445,26205
02/15/2001,1.94,1.946,1.9275,1.933,10623,27710
02/16/2001,1.94,1.945,1.935,1.9359,10623,27710
02/20/2001,1.947,1.948,1.924,1.9282,8422,28947
02/21/2001,1.93,1.933,1.914,1.9197,8260,30606
02/22/2001,1.922,1.927,1.91,1.9171,12383,31039
02/23/2001,1.916,1.93,1.9045,1.9197,13570,32788
02/26/2001,1.912,1.926,1.9095,1.9148,13570,32788
02/27/2001,1.908,1.924,1.907,1.9148,14636,36328
02/28/2001,1.915,1.92,1.9,1.9011,12584,37613
03/01/2001,1.904,1.911,1.897,1.907,15471,39153
03/02/2001,1.9065,1.926,1.9045,1.916,13005,40374
03/05/2001,1.9172,1.945,1.9172,1.935,12740,40051
03/06/2001,1.927,1.9305,1.9195,1.9226,10853,40331
03/07/2001,1.926,1.936,1.913,1.9334,15398,40145
03/08/2001,1.929,1.941,1.923,1.926,15520,38852
03/09/2001,1.922,1.932,1.918,1.921,15196,38795
03/12/2001,1.903,1.9135,1.903,1.9103,6427,16990
03/13/2001,1.9147,1.9177,1.9127,1.9172,6427,16756
03/14/2001,1.9247,1.9257,1.8857,1.8876,11795,18721
03/15/2001,1.8887,1.8952,1.8737,1.8914,12578,18968
03/16/2001,1.8987,1.9067,1.8897,1.8912,12578,20163
03/19/2001,1.8797,1.8847,1.8677,1.8696,8725,21747
03/20/2001,1.8737,1.8827,1.867,1.8691,15006,25250
03/21/2001,1.8767,1.8967,1.8697,1.8922,11568,26605
03/22/2001,1.8922,1.9057,1.8877,1.8908,10532,27682
03/23/2001,1.9037,1.9347,1.8977,1.9223,17090,27682
03/26/2001,1.9237,1.9307,1.9137,1.923,13354,25227
03/27/2001,1.9237,1.9427,1.9207,1.9397,14224,26756
03/28/2001,1.9312,1.9417,1.8977,1.8995,15478,26756
03/29/2001,1.9067,1.9107,1.8887,1.9074,17491,28728
03/30/2001,1.9097,1.9797,1.9017,1.9069,23270,31673
04/02/2001,1.9077,1.9107,1.8757,1.877,22104,32554
04/03/2001,1.8827,1.8997,1.8767,1.8983,11808,33196
04/04/2001,1.9082,1.9357,1.9082,1.9293,15841,33369
04/05/2001,1.9267,1.9477,1.9117,1.9392,16584,33519
04/06/2001,1.9312,1.9427,1.9267,1.931,15842,33666
04/09/2001,1.9377,1.9467,1.9357,1.9385,13315,33467
04/10/2001,1.9627,1.9997,1.9557,1.9941,13315,32623
04/11/2001,1.9927,2.0052,1.9847,1.9986,16833,31802
04/12/2001,2.0077,2.0177,1.9817,1.9832,18644,31050
04/16/2001,1.9904,2.0244,1.9904,2.0197,12678,21943
04/17/2001,2.0144,2.0174,2.0034,2.006,9262,22482
04/18/2001,1.9924,1.9954,1.9764,1.9934,11869,23537
04/19/2001,1.9944,1.9964,1.9839,1.9931,8590,24725
04/20/2001,1.9924,1.9944,1.9774,1.98,7986,26090
04/23/2001,1.9784,1.9839,1.9694,1.9708,7071,27114
04/24/2001,1.9784,1.9829,1.9614,1.9625,7071,27114
04/25/2001,1.9654,1.9814,1.9629,1.9797,12938,30662
04/26/2001,1.9894,2.0054,1.9869,1.9997,12966,30332
04/27/2001,1.9974,2.0014,1.9844,1.9863,12333,31738
04/30/2001,1.9944,2.0024,1.9714,1.9805,21784,29960
05/01/2001,1.9824,1.9974,1.9754,1.9921,20114,29960
05/02/2001,1.9754,1.9894,1.9679,1.971,25471,29578
05/03/2001,1.9594,2.0024,1.9584,1.9932,15442,28258
05/04/2001,1.9904,2.0024,1.9894,1.9931,10314,29483
05/07/2001,1.9934,1.9964,1.9724,1.9746,11375,28978
05/08/2001,1.9764,1.9864,1.9714,1.9763,12143,28258
05/09/2001,1.9714,1.9984,1.9714,1.9951,15142,29077
05/10/2001,1.9924,2.0054,1.9904,1.9956,13547,29267
05/11/2001,1.9854,1.9984,1.9854,1.9879,14139,29495
05/14/2001,1.9838,1.9933,1.9688,1.9799,7026,19324
05/15/2001,1.9788,1.9943,1.9763,1.9906,6159,20375
05/16/2001,1.9948,2.0033,1.9853,1.9985,8841,21830
05/17/2001,2.0004,2.0098,1.9893,2.0051,9670,23335
05/18/2001,2.0093,2.0328,2.0083,2.0264,12285,24935
05/21/2001,2.0278,2.0348,2.0238,2.0287,7858,26217
05/22/2001,2.0358,2.0383,2.0208,2.0233,8096,26552
05/23/2001,2.0308,2.0386,2.0193,2.0332,20487,29647
05/24/2001,2.0383,2.0398,2.0078,2.0136,14985,29446
05/25/2001,2.0113,2.0173,2.0053,2.0079,11588,31146
05/28/2001,2.0183,2.0193,2.0051,2.0051,59,0
05/29/2001,2.0048,2.0223,1.998,2.0019,13988,32408
05/30/2001,2.0013,2.0093,1.9973,2.0017,13994,34419
05/31/2001,2.0017,2.0043,1.9743,1.9969,27758,34799
06/01/2001,1.997,1.9993,1.9788,1.9825,15998,32935
06/04/2001,2.0025,2.0073,1.9813,1.9825,16940,33396
06/05/2001,1.9823,1.9938,1.9818,1.9928,11717,33154
06/06/2001,1.9903,1.9983,1.9733,1.9897,17363,31585
06/07/2001,1.9863,1.9923,1.9785,1.9825,14155,29709
06/08/2001,1.984,1.9923,1.984,1.9898,10083,28085
06/11/2001,1.9932,2.0213,1.9932,2.006,17900,28486
06/12/2001,2.0058,2.0313,2.0033,2.025,16390,28919
06/13/2001,2.0233,2.0343,2.0218,2.0247,15399,27500
06/14/2001,2.0002,2.0352,1.9987,2.0278,16932,27576
06/15/2001,2.0337,2.0357,2.0057,2.0091,15464,28168
06/18/2001,2.0062,2.0072,1.9722,1.9765,11482,25922
06/19/2001,1.9722,1.9892,1.9662,1.9788,7641,26031
06/20/2001,1.9762,1.9762,1.9472,1.9496,17583,28415
06/21/2001,1.9422,1.9577,1.9397,1.9457,15475,27802
06/22/2001,1.9462,1.9602,1.9322,1.9398,13417,28646
06/25/2001,1.9412,1.9482,1.9401,1.9447,10230,29916
06/26/2001,1.9401,1.9477,1.9331,1.9369,13881,31991
06/27/2001,1.9312,1.9312,1.9002,1.9072,25363,34127
06/28/2001,1.8972,1.9137,1.8972,1.908,19142,34714
06/29/2001,1.9087,1.9392,1.9087,1.9195,18979,37165
07/02/2001,1.9322,1.9342,1.9042,1.912,14125,37717
07/03/2001,1.9132,1.9202,1.9062,1.9172,10413,36920
07/05/2001,1.9259,1.9282,1.9062,1.9251,14133,37662
07/06/2001,1.9252,1.9447,1.9192,1.939,16064,36571
07/09/2001,1.9427,1.9442,1.9272,1.9291,11867,37043
07/10/2001,1.9287,1.9337,1.9172,1.9245,12446,18654
07/11/2001,1.9242,1.9262,1.9071,1.914,18469,20144
07/12/2001,1.9117,1.9117,1.8912,1.9088,8920,21339
07/13/2001,1.9127,1.9127,1.8842,1.8915,8834,23057
07/16/2001,1.8947,1.8947,1.8812,1.8902,6948,23465
07/17/2001,1.8902,1.8982,1.8882,1.8893,8014,23191
07/18/2001,1.8822,1.8822,1.8717,1.8729,11168,25154
07/19/2001,1.8732,1.8852,1.8657,1.8668,13908,27817
07/20/2001,1.8667,1.8932,1.8657,1.8853,8028,28767
07/23/2001,1.8961,1.8961,1.8837,1.8855,9677,30306
07/24/2001,1.8847,1.8932,1.8802,1.8871,10711,32854
07/25/2001,1.8842,1.9107,1.8842,1.9069,16248,35888
07/26/2001,1.9062,1.9242,1.9042,1.9158,15733,37296
07/27/2001,1.9162,1.9222,1.9052,1.9103,12700,37762
07/30/2001,1.9102,1.9147,1.9042,1.9059,9307,38902
07/31/2001,1.9078,1.9092,1.8942,1.8952,17280,41140
08/01/2001,1.8977,1.9042,1.8902,1.8985,10461,39722
08/02/2001,1.8992,1.9332,1.8992,1.9267,20005,37293
08/03/2001,1.9272,1.9332,1.9182,1.9204,13634,36141
08/06/2001,1.9182,1.9262,1.9162,1.9198,9096,35917
08/07/2001,1.9197,1.9382,1.9197,1.9285,15514,35207
08/08/2001,1.9202,1.9372,1.9202,1.9248,15261,34055
08/09/2001,1.9202,1.9347,1.9202,1.9306,10754,32912
08/10/2001,1.9342,1.9472,1.9312,1.9381,16696,31448
08/13/2001,1.9362,1.9462,1.9322,1.9361,8901,23333
08/14/2001,1.9309,1.9455,1.9261,1.9444,6639,24029
08/15/2001,1.949,1.952,1.9315,1.9399,9775,24232
08/16/2001,1.9371,1.94,1.931,1.9359,7532,26014
08/17/2001,1.9376,1.9405,1.9,1.9023,10576,26041
08/20/2001,1.9035,1.911,1.895,1.9084,10614,26605
08/21/2001,1.9138,1.925,1.908,1.9234,16805,30678
08/22/2001,1.923,1.9364,1.918,1.9202,10311,30286
08/23/2001,1.923,1.9305,1.9157,1.9281,10270,31743
08/24/2001,1.931,1.957,1.9265,1.9387,18379,33636
08/27/2001,1.9455,1.955,1.94,1.9445,13816,35134
08/28/2001,1.9445,1.976,1.941,1.9695,27908,35537
08/29/2001,1.97,1.977,1.953,1.9594,17919,36186
08/30/2001,1.9595,1.961,1.944,1.9491,16481,37136
08/31/2001,1.949,1.968,1.9465,1.9609,13677,37224
09/04/2001,1.9611,1.9611,1.944,1.9491,12748,37165
09/05/2001,1.949,1.961,1.941,1.9551,17112,38273
09/06/2001,1.9565,1.974,1.9565,1.9712,17754,39056
09/07/2001,1.9715,1.993,1.9689,1.9908,23022,40668
09/10/2001,1.99,1.996,1.983,1.9841,18175,40668
09/11/2001,1.984,1.9855,1.9805,1.9841,126,0
09/14/2001,2.043,2.0455,2.0155,2.017,650,0
09/17/2001,2.0107,2.0107,1.985,1.995,9528,20220
09/18/2001,1.995,1.995,1.93,1.9347,12082,24452
09/19/2001,1.9345,1.945,1.893,1.9101,19275,25926
09/20/2001,1.92,1.922,1.902,1.9075,13181,26799
09/21/2001,1.9109,1.92,1.891,1.8939,10512,26273
09/24/2001,1.8979,1.8979,1.79,1.8002,20297,27935
09/25/2001,1.803,1.834,1.792,1.8017,746,33683
09/26/2001,1.808,1.84,1.781,1.8331,531,35976
09/27/2001,1.836,1.845,1.826,1.8342,19564,38633
09/28/2001,1.84,1.8554,1.8366,1.8449,16233,41502
10/01/2001,1.846,1.8467,1.82,1.8349,14168,41976
10/02/2001,1.8325,1.837,1.821,1.8216,13054,40217
10/03/2001,1.819,1.822,1.801,1.8145,17098,40459
10/04/2001,1.8275,1.834,1.8125,1.8277,15771,39788
10/05/2001,1.836,1.84,1.813,1.8152,14799,39710
10/08/2001,1.828,1.8315,1.8105,1.8197,15196,39218
10/09/2001,1.8195,1.825,1.816,1.8218,13908,37086
10/10/2001,1.823,1.8265,1.8178,1.8213,12199,35371
10/11/2001,1.82,1.849,1.82,1.8426,10773,38204
10/12/2001,1.8418,1.8518,1.8068,1.8134,11044,39815
10/15/2001,1.8108,1.8198,1.8048,1.8055,6589,40307
10/16/2001,1.8053,1.8128,1.7968,1.8001,8984,41205
10/17/2001,1.8008,1.8058,1.7883,1.7948,11243,43016
10/18/2001,1.7924,1.7958,1.7798,1.7819,14594,42523
10/19/2001,1.782,1.8108,1.7813,1.7997,12263,43987
10/22/2001,1.7999,1.8078,1.7918,1.799,8300,44703
10/23/2001,1.7983,1.8098,1.7918,1.7935,10642,44770
10/24/2001,1.7918,1.8148,1.7853,1.8107,15050,44461
10/25/2001,1.8103,1.8198,1.8038,1.8054,12770,45692
10/26/2001,1.8023,1.8061,1.7953,1.7962,17248,49720
10/29/2001,1.806,1.8098,1.7978,1.7995,16421,49608
10/30/2001,1.7988,1.8023,1.7928,1.7939,21281,49598
10/31/2001,1.7938,1.7988,1.7658,1.7762,34946,48177
11/01/2001,1.7758,1.7798,1.7528,1.7545,20666,48792
11/02/2001,1.7538,1.7598,1.7423,1.7484,16116,49542
11/05/2001,1.7558,1.7578,1.7388,1.7414,15874,48125
11/06/2001,1.7418,1.7435,1.7308,1.7371,14345,48806
11/07/2001,1.7363,1.7458,1.7308,1.7376,20738,50369
11/08/2001,1.7398,1.7788,1.7387,1.773,7496,33120
11/09/2001,1.7711,1.8006,1.7711,1.7926,7797,33114
11/13/2001,1.7651,1.7821,1.7621,1.7754,9885,35839
11/14/2001,1.7731,1.7731,1.7271,1.7284,13381,37857
11/15/2001,1.7271,1.7301,1.6771,1.6783,15069,36494
11/16/2001,1.6873,1.701,1.6761,1.6887,10123,38689
11/19/2001,1.6771,1.6931,1.6641,1.6903,10981,38706
11/20/2001,1.6921,1.7176,1.6882,1.7043,10102,39054
11/21/2001,1.7046,1.7152,1.6991,1.7006,9591,39054
11/23/2001,1.7006,1.7141,1.6991,1.7006,11521,39593
11/26/2001,1.6952,1.7038,1.6871,1.6887,10788,41340
11/27/2001,1.6896,1.7161,1.6883,1.7063,17211,42956
11/28/2001,1.7081,1.7106,1.6901,1.6976,21371,43467
11/29/2001,1.6999,1.7011,1.6861,1.6875,22806,43185
11/30/2001,1.6856,1.7061,1.6811,1.703,21722,43542
12/03/2001,1.7001,1.7261,1.6927,1.7148,17745,43463
12/04/2001,1.7161,1.7233,1.6981,1.6989,28648,44597
12/05/2001,1.7011,1.7256,1.6851,1.6885,23281,43063
12/06/2001,1.6896,1.7007,1.6581,1.6637,28466,41815
12/07/2001,1.6666,1.6761,1.6501,1.6739,21345,42403
12/10/2001,1.6776,1.6776,1.6581,1.6637,18213,41489
12/11/2001,1.6641,1.6656,1.6531,1.657,8255,38916
12/12/2001,1.6571,1.6766,1.6511,1.6629,8878,29164
12/13/2001,1.6822,1.6839,1.6655,1.6775,11100,30817
12/14/2001,1.684,1.7115,1.6836,1.708,16537,33698
12/17/2001,1.707,1.7165,1.6995,1.704,10981,33761
12/18/2001,1.704,1.719,1.7015,1.7111,14166,35033
12/19/2001,1.7125,1.7335,1.7125,1.7234,15132,35451
12/20/2001,1.7235,1.738,1.7065,1.7071,18434,37039
12/21/2001,1.707,1.718,1.7045,1.7061,14397,39349
12/26/2001,1.7124,1.7555,1.7124,1.7523,13891,38666
12/27/2001,1.753,1.7532,1.7281,1.7411,15171,40724
12/28/2001,1.7405,1.7548,1.7245,1.726,16617,42869
12/31/2001,1.7245,1.729,1.7075,1.7088,16339,42511
01/02/2002,1.709,1.7355,1.708,1.7341,21262,43274
01/03/2002,1.7345,1.738,1.708,1.7155,21971,42360
01/04/2002,1.7165,1.743,1.7155,1.7414,22222,41249
01/07/2002,1.7415,1.7445,1.7215,1.7274,25330,38708
01/08/2002,1.7275,1.7305,1.7165,1.7237,19274,36453
01/09/2002,1.7215,1.7255,1.6915,1.6934,32798,38314
01/10/2002,1.6955,1.7105,1.6915,1.7088,23221,36643
01/11/2002,1.7105,1.7125,1.6915,1.6949,21221,36028
01/14/2002,1.6866,1.6871,1.6561,1.6637,16415,37492
01/15/2002,1.666,1.6846,1.6631,1.6739,12618,39413
01/16/2002,1.6646,1.6846,1.6622,1.6827,13852,41703
01/17/2002,1.6851,1.6901,1.6591,1.6651,14780,42831
01/18/2002,1.6691,1.6786,1.6621,1.6637,12687,44156
01/22/2002,1.6656,1.6761,1.6581,1.6652,15640,46962
01/23/2002,1.6675,1.6816,1.6671,1.6756,12033,48105
01/24/2002,1.6751,1.6856,1.6707,1.6821,13550,49317
01/25/2002,1.6851,1.6901,1.6661,1.6847,22605,52776
01/28/2002,1.6847,1.6891,1.6751,1.6791,16753,52492
01/29/2002,1.6771,1.6796,1.6671,1.6692,19527,54814
01/30/2002,1.6696,1.6696,1.6481,1.6602,26076,58112
01/31/2002,1.6611,1.6811,1.6591,1.6787,37061,57311
02/01/2002,1.6771,1.7041,1.6681,1.7002,30560,54997
02/04/2002,1.6921,1.6981,1.6831,1.6852,21212,52479
02/05/2002,1.6852,1.6866,1.6761,1.684,19864,48948
02/06/2002,1.6836,1.6921,1.6731,1.675,18772,48677
02/07/2002,1.6751,1.6766,1.6571,1.6665,29425,49451
02/08/2002,1.6681,1.6841,1.6671,1.6805,24864,48085
02/11/2002,1.6826,1.7171,1.6746,1.709,23549,45512
02/12/2002,1.7076,1.7131,1.6906,1.6931,21225,46486
02/13/2002,1.6921,1.7141,1.6849,1.7011,10099,34997
02/14/2002,1.7034,1.7104,1.7004,1.7033,6923,35655
02/15/2002,1.7024,1.7079,1.6964,1.7059,9131,38441
02/19/2002,1.6979,1.7009,1.6906,1.6919,9070,40205
02/20/2002,1.6899,1.6899,1.6779,1.6789,10740,42332
02/21/2002,1.6807,1.7069,1.6785,1.6957,18432,44260
02/22/2002,1.6964,1.6999,1.6889,1.6927,14468,46336
02/25/2002,1.6909,1.6927,1.6709,1.6723,16357,48036
02/26/2002,1.6709,1.7024,1.6709,1.6987,22469,50399
02/27/2002,1.6969,1.7144,1.6918,1.6994,26884,51808
02/28/2002,1.7014,1.7189,1.6989,1.7164,29845,54659
03/01/2002,1.7149,1.7414,1.7114,1.7336,29791,54388
03/04/2002,1.7289,1.7369,1.7239,1.7294,15157,52286
03/05/2002,1.7294,1.7494,1.7294,1.7463,27133,52873
03/06/2002,1.7459,1.7528,1.7359,1.7442,20328,51742
03/07/2002,1.7456,1.7899,1.7456,1.7638,24893,50430
03/08/2002,1.7645,1.7699,1.7529,1.7643,406,50313
03/11/2002,1.7704,1.7871,1.7691,1.7794,18039,46936
03/12/2002,1.7794,1.7829,1.7675,1.7798,17444,44303
03/13/2002,1.7819,1.7999,1.7789,1.7931,26572,43744
03/14/2002,1.7899,1.8039,1.7799,1.8019,26045,38429
03/15/2002,1.8019,1.8039,1.7899,1.7925,997,35530
03/18/2002,1.7899,1.8149,1.7874,1.8097,13072,35640
03/19/2002,1.8049,1.8124,1.8009,1.8061,15558,33131
03/20/2002,1.8049,1.8314,1.8029,1.8106,22427,32984
03/21/2002,1.8079,1.8179,1.7929,1.8163,17940,30130
03/22/2002,1.8029,1.8199,1.7954,1.7976,181,26311
03/25/2002,1.7934,1.7964,1.7799,1.7865,20488,18869
03/26/2002,1.7934,1.8024,1.7819,1.8017,16309,13470
03/27/2002,1.8019,1.8149,1.7847,1.8121,510,47978
03/28/2002,1.8109,1.8189,1.7999,1.8138,752,48789
04/01/2002,1.8044,1.8219,1.8044,1.8138,13676,48075
04/02/2002,1.8119,1.8449,1.8119,1.8364,19496,47934
04/03/2002,1.8349,1.8389,1.8249,1.8352,15760,47718
04/04/2002,1.8329,1.8619,1.8119,1.8135,21261,47148
04/05/2002,1.8269,1.8274,1.7829,1.8091,1513,45654
04/08/2002,1.8269,1.8359,1.8159,1.8199,16450,43435
04/09/2002,1.8199,1.8239,1.7999,1.8049,478,41883
04/10/2002,1.8049,1.8114,1.7949,1.8053,1281,38801
04/11/2002,1.8053,1.8054,1.7729,1.774,24455,36824
04/12/2002,1.7734,1.7769,1.7264,1.7274,530,32709
04/15/2002,1.735,1.7619,1.7319,1.7603,24871,27444
04/16/2002,1.7569,1.7769,1.7519,1.7647,16827,25675
04/17/2002,1.7664,1.7819,1.7619,1.7809,14114,24762
04/18/2002,1.7804,1.7959,1.7787,1.7827,13851,23035
04/19/2002,1.7824,1.7899,1.7709,1.786,189,22140
04/22/2002,1.7869,1.7959,1.7729,1.785,13588,19581
04/23/2002,1.7849,1.7979,1.7829,1.7922,11350,18442
04/24/2002,1.7934,1.7939,1.7749,1.7881,11914,16970
04/25/2002,1.7899,1.8094,1.7844,1.7989,12454,13986
04/26/2002,1.7984,1.8069,1.7796,1.8059,374,12155
04/29/2002,1.8054,1.8209,1.7973,1.8189,16005,7201
04/30/2002,1.8159,1.8196,1.8084,1.8159,609,43493
05/01/2002,1.8155,1.8171,1.7955,1.7982,11852,42714
05/02/2002,1.7956,1.797,1.771,1.7847,23781,40445
05/03/2002,1.787,1.7924,1.777,1.7893,14804,39021
05/06/2002,1.786,1.786,1.768,1.7738,11395,37997
05/07/2002,1.7735,1.785,1.77,1.7826,18303,37109
05/08/2002,1.7835,1.804,1.7826,1.798,22771,37193
05/09/2002,1.799,1.803,1.79,1.8019,19475,36372
05/10/2002,1.803,1.82,1.8025,1.8132,23668,36417
05/13/2002,1.8075,1.82,1.799,1.8185,20492,34397
05/14/2002,1.8185,1.846,1.8185,1.8408,18944,32964
05/15/2002,1.838,1.845,1.799,1.8019,18005,30703
05/16/2002,1.838,1.838,1.791,1.8056,18940,29371
05/17/2002,1.8088,1.811,1.795,1.81,3409,29148
05/20/2002,1.81,1.821,1.8035,1.8139,12650,28912
05/21/2002,1.814,1.814,1.786,1.7917,22233,22770
05/22/2002,1.7904,1.8,1.7825,1.7935,12200,21134
05/23/2002,1.794,1.8055,1.786,1.789,11898,19379
05/24/2002,1.787,1.7919,1.779,1.7835,11612,17392
05/28/2002,1.779,1.7805,1.7615,1.7639,16405,13067
05/29/2002,1.762,1.7785,1.756,1.7771,15456,10708
05/30/2002,1.776,1.777,1.742,1.7455,27723,42554
05/31/2002,1.7549,1.7715,1.752,1.7651,993,43675
06/03/2002,1.7526,1.7566,1.7451,1.7476,11945,42345
06/04/2002,1.7491,1.7586,1.7466,1.7554,16629,41157
06/05/2002,1.7491,1.7561,1.7421,1.7486,16329,39988
06/06/2002,1.7491,1.7601,1.7336,1.7474,92,41543
06/07/2002,1.7491,1.7517,1.7366,1.7443,327,38601
06/10/2002,1.7356,1.7436,1.7336,1.7359,196,37891
06/11/2002,1.7276,1.7356,1.7266,1.7312,20816,35417
06/12/2002,1.7446,1.7501,1.7361,1.7433,21680,32325
06/13/2002,1.7511,1.7756,1.7506,1.7729,26835,29819
06/14/2002,1.773,1.7796,1.7596,1.7766,707,27893
06/17/2002,1.7796,1.7876,1.7766,1.7775,15109,27145
06/18/2002,1.7776,1.7816,1.7666,1.7675,19453,24479
06/19/2002,1.7681,1.7811,1.7626,1.765,17393,22017
06/20/2002,1.7726,1.7741,1.7596,1.7729,13495,21433
06/21/2002,1.7751,1.7816,1.7526,1.7615,35,20122
06/24/2002,1.7608,1.7836,1.7608,1.779,13217,17739
06/25/2002,1.7811,1.7906,1.7706,1.7715,16151,15539
06/26/2002,1.7707,1.7831,1.7641,1.7789,18401,11853
06/27/2002,1.7826,1.7886,1.7786,1.7855,14404,8167
06/28/2002,1.7846,1.7946,1.7771,1.7922,616,41523
07/01/2002,1.795,1.8,1.7895,1.7922,10346,41310
07/02/2002,1.798,1.8045,1.791,1.7991,18843,42307
07/03/2002,1.798,1.802,1.793,1.7997,18455,42307
07/05/2002,1.7997,1.802,1.793,1.7997,554,42460
07/08/2002,1.7997,1.7997,1.778,1.78,24419,39575
07/09/2002,1.781,1.784,1.774,1.7825,597,37267
07/10/2002,1.783,1.807,1.783,1.7987,620,35847
07/11/2002,1.7975,1.8065,1.7955,1.8021,19479,37061
07/12/2002,1.8021,1.819,1.8021,1.8174,696,36138
07/15/2002,1.8181,1.826,1.807,1.8075,20175,36020
07/16/2002,1.808,1.825,1.8005,1.8229,19047,33486
07/17/2002,1.8191,1.826,1.81,1.8218,19644,33386
07/18/2002,1.8215,1.8225,1.812,1.8138,12078,31429
07/19/2002,1.813,1.82,1.802,1.8134,738,29556
07/22/2002,1.8105,1.8105,1.779,1.7831,26716,24504
07/23/2002,1.783,1.791,1.769,1.7705,26479,20766
07/24/2002,1.783,1.791,1.766,1.788,16982,19543
07/25/2002,1.787,1.7905,1.779,1.7861,15574,16540
07/26/2002,1.784,1.787,1.775,1.7795,226,14459
07/29/2002,1.7791,1.7835,1.776,1.778,10189,39077
07/30/2002,1.787,1.8045,1.787,1.8007,26319,43521
07/31/2002,1.8012,1.8102,1.7862,1.7894,29082,44240
08/01/2002,1.7887,1.7952,1.7737,1.7752,26914,43824
08/02/2002,1.7772,1.7832,1.7592,1.7798,557,42668
08/05/2002,1.7802,1.7832,1.7652,1.7696,16364,42629
08/06/2002,1.7682,1.7822,1.7672,1.781,15819,41375
08/07/2002,1.7597,1.7812,1.7597,1.7693,23708,41038
08/08/2002,1.7692,1.7782,1.7622,1.7756,20322,39359
08/09/2002,1.7765,1.7812,1.7717,1.775,375,36699
08/12/2002,1.7776,1.8002,1.7652,1.7978,28284,33633
08/13/2002,1.7937,1.8002,1.7902,1.7974,17385,33240
08/14/2002,1.8057,1.8102,1.8002,1.8046,16355,34302
08/15/2002,1.8066,1.8322,1.8017,1.831,22906,33616
08/16/2002,1.8322,1.8392,1.822,1.8377,585,31494
08/19/2002,1.8357,1.8482,1.8292,1.8371,16487,31210
08/20/2002,1.8374,1.8452,1.8317,1.8412,19494,28538
08/21/2002,1.8382,1.8652,1.8317,1.8574,16291,25413
08/22/2002,1.8572,1.8582,1.8482,1.8514,12982,23226
08/23/2002,1.8504,1.8504,1.8412,1.8422,531,21230
08/26/2002,1.8459,1.8597,1.8412,1.8543,14512,18461
08/27/2002,1.8527,1.8632,1.8452,1.8533,18388,16113
08/28/2002,1.8527,1.8562,1.8442,1.8477,14778,10797
08/29/2002,1.8477,1.8592,1.8437,1.8571,17277,60945
08/30/2002,1.8519,1.8549,1.8464,1.8514,17226,61487
09/03/2002,1.8514,1.8518,1.8129,1.816,32556,57094
09/04/2002,1.8169,1.8429,1.8152,1.8382,23950,55874
09/05/2002,1.8384,1.8619,1.8379,1.861,22999,55008
09/06/2002,1.861,1.8849,1.8589,1.8718,881,53714
09/09/2002,1.8677,1.8824,1.8619,1.8741,216,50771
09/10/2002,1.874,1.8904,1.874,1.8806,348,50368
09/11/2002,1.8794,1.8809,1.8719,1.8776,15245,48393
09/12/2002,1.8764,1.8779,1.8504,1.8537,26623,45721
09/13/2002,1.8563,1.8769,1.8531,1.8746,457,44036
09/16/2002,1.8749,1.8764,1.8664,1.8716,12272,42033
09/17/2002,1.8681,1.8709,1.8429,1.8602,22272,40421
09/18/2002,1.859,1.8799,1.859,1.877,20004,40505
09/19/2002,1.8769,1.8829,1.8689,1.876,15344,38695
09/20/2002,1.8764,1.8904,1.8729,1.8749,362,36723
09/23/2002,1.8879,1.8989,1.8829,1.8936,19962,33916
09/24/2002,1.8939,1.9062,1.8904,1.8949,28696,22199
09/25/2002,1.8964,1.8974,1.8859,1.8942,19479,17477
09/26/2002,1.8942,1.8979,1.8789,1.8919,16625,14060
09/27/2002,1.8894,1.8989,1.8839,1.8917,284,57468
09/30/2002,1.893,1.902,1.887,1.8897,223,60355
10/01/2002,1.892,1.9115,1.892,1.9024,22505,62768
10/02/2002,1.902,1.9068,1.889,1.8955,21488,60582
10/03/2002,1.8975,1.902,1.8705,1.8763,28649,55803
10/04/2002,1.8763,1.8825,1.868,1.8739,355,54309
10/07/2002,1.8745,1.8838,1.866,1.8736,19322,49797
10/08/2002,1.876,1.877,1.859,1.8725,20430,48097
10/09/2002,1.875,1.884,1.869,1.8762,1691,46941
10/10/2002,1.876,1.877,1.854,1.865,1328,43432
10/11/2002,1.8585,1.8745,1.8585,1.8717,1011,40735
10/14/2002,1.874,1.894,1.868,1.8909,19269,40617
10/15/2002,1.891,1.8945,1.876,1.8818,20069,37994
10/16/2002,1.8815,1.891,1.877,1.8816,21028,33803
10/17/2002,1.8815,1.891,1.87,1.8897,19692,32489
10/18/2002,1.8895,1.89,1.879,1.8855,911,33697
10/21/2002,1.883,1.8845,1.842,1.8449,26445,32939
10/22/2002,1.845,1.8497,1.828,1.8398,23643,25420
10/23/2002,1.8415,1.8445,1.831,1.8387,13739,24689
10/24/2002,1.8395,1.845,1.835,1.8417,12810,22708
10/25/2002,1.8395,1.844,1.8065,1.8096,926,19206
10/28/2002,1.8131,1.8185,1.798,1.8128,16302,15891
10/29/2002,1.8125,1.815,1.795,1.7975,16134,11256
10/30/2002,1.7985,1.82,1.7975,1.8097,34292,61124
10/31/2002,1.8042,1.8278,1.8042,1.8258,691,63163
11/01/2002,1.8248,1.8333,1.8173,1.8184,1142,62780
11/04/2002,1.8188,1.8243,1.8083,1.8101,25616,60472
11/05/2002,1.8101,1.8116,1.7943,1.7948,31217,58731
11/06/2002,1.7958,1.7993,1.7778,1.7847,27968,60249
11/07/2002,1.7893,1.8007,1.7718,1.773,28418,55276
11/08/2002,1.7738,1.7798,1.7643,1.7656,1095,54660
11/11/2002,1.7656,1.7816,1.7618,1.7653,25484,49973
11/12/2002,1.7653,1.7748,1.7638,1.7669,19625,47361
11/13/2002,1.7669,1.7757,1.7398,1.7493,29438,44451
11/14/2002,1.7498,1.7548,1.7408,1.7537,21435,41088
11/15/2002,1.7548,1.7693,1.7498,1.7653,926,40094
11/18/2002,1.7648,1.8008,1.7648,1.7996,23940,39433
11/19/2002,1.7998,1.8148,1.7943,1.7985,25583,36717
11/20/2002,1.7968,1.8248,1.7943,1.8219,33321,32756
11/21/2002,1.8198,1.8303,1.8148,1.8261,31523,31069
11/22/2002,1.8198,1.8468,1.8198,1.8432,832,26088
11/25/2002,1.8438,1.8543,1.8258,1.8272,28077,19840
11/26/2002,1.8273,1.8378,1.8218,1.8343,27359,51789
11/27/2002,1.8387,1.8427,1.8327,1.8345,320,54287
11/29/2002,1.8257,1.8402,1.8257,1.8345,1427,0
12/02/2002,1.8388,1.8537,1.8337,1.8486,22513,57313
12/03/2002,1.8482,1.8607,1.8412,1.8497,27580,55572
12/04/2002,1.8497,1.8519,1.8187,1.8201,39220,52356
12/05/2002,1.8202,1.8387,1.8197,1.8309,24235,51462
12/06/2002,1.8332,1.8417,1.8197,1.822,501,48853
12/09/2002,1.8318,1.8382,1.8287,1.8329,390,47663
12/10/2002,1.8357,1.8507,1.8217,1.8466,792,48460
12/11/2002,1.8487,1.8557,1.8397,1.8434,26434,46395
12/12/2002,1.8447,1.8717,1.8432,1.8672,31199,44101
12/13/2002,1.8671,1.8982,1.8671,1.8903,1399,42427
12/16/2002,1.8952,1.9327,1.8952,1.9311,31247,42462
12/17/2002,1.9312,1.9332,1.9117,1.9142,24711,38597
12/18/2002,1.9142,1.9447,1.9087,1.93,24923,34995
12/19/2002,1.9297,1.9552,1.9282,1.9353,28109,31498
12/20/2002,1.9357,1.9427,1.9267,1.9342,795,27178
12/23/2002,1.9427,1.9767,1.9427,1.9709,19670,26805
12/24/2002,1.9727,1.9807,1.9667,1.9796,10437,26097
12/26/2002,1.9787,1.9897,1.9672,1.9838,12125,22644
12/27/2002,1.9847,1.9872,1.9687,1.9826,673,15560
12/30/2002,1.9822,2.0002,1.9297,1.9421,28639,66335
12/31/2002,1.9236,1.9416,1.9126,1.9402,23073,66595
01/02/2003,1.9513,1.9616,1.9411,1.9525,28923,67793
01/03/2003,1.9571,1.9916,1.9549,1.9898,387,68136
01/06/2003,1.9896,2.0002,1.9556,1.9595,30525,64977
01/07/2003,1.9606,1.9661,1.9096,1.9204,36683,62384
01/08/2003,1.9239,1.9276,1.8836,1.9037,39806,56267
01/09/2003,1.9061,1.9486,1.9051,1.9466,380,55164
01/10/2003,1.9466,1.9561,1.9296,1.9369,2061,53252
01/13/2003,1.9296,1.9596,1.9286,1.9554,25530,51944
01/14/2003,1.9561,1.9746,1.9481,1.9632,31085,48908
01/15/2003,1.9636,1.9876,1.9586,1.9802,33522,46224
01/16/2003,1.9806,1.9936,1.9626,1.9683,31053,43378
01/17/2003,1.9676,1.9726,1.9456,1.9702,26167,37743
01/21/2003,1.9703,1.987,1.9491,1.9663,27067,34436
01/22/2003,1.9703,1.987,1.9566,1.9835,25702,35732
01/23/2003,1.9835,2.0041,1.9566,1.9869,30476,35196
01/24/2003,1.9835,2.0246,1.9801,2.0218,472,32730
01/27/2003,2.0216,2.0326,2.0036,2.0059,24279,30602
01/28/2003,2.0046,2.0136,1.9936,2.002,25458,21436
01/29/2003,2.0046,2.0466,1.9996,2.0429,28206,12983
01/30/2003,2.0366,2.0566,2.0326,2.0521,22536,8301
01/31/2003,2.0516,2.0521,2.0196,2.0304,706,67288
02/03/2003,2.0185,2.0282,2.0128,2.0159,23038,64078
02/04/2003,2.0188,2.0648,2.0109,2.0597,28579,62540
02/05/2003,2.0553,2.0978,2.0553,2.0918,28846,60764
02/06/2003,2.0908,2.1468,2.0908,2.1249,35356,56710
02/07/2003,2.1238,2.2108,2.1238,2.1935,788,53757
02/10/2003,2.1908,2.2126,2.1398,2.1421,647,48301
02/11/2003,2.1438,2.1578,2.1278,2.1554,33870,44396
02/12/2003,2.1538,2.1768,2.1028,2.1283,32813,41862
02/13/2003,2.1283,2.1528,2.1278,2.1506,27463,38088
02/14/2003,2.1503,2.1638,2.1403,2.1585,23789,35239
02/18/2003,2.1573,2.1758,2.1449,2.1632,16493,33650
02/19/2003,2.1632,2.2003,2.1528,2.1971,25536,30756
02/20/2003,2.1968,2.2328,2.1543,2.1565,24110,26741
02/21/2003,2.1583,2.2178,2.1568,2.2063,297,29275
02/24/2003,2.2043,2.2503,2.2023,2.2445,19145,27444
02/25/2003,2.2503,2.2778,2.2158,2.2204,30305,22141
02/26/2003,2.2238,2.2578,2.2128,2.2527,25196,16184
02/27/2003,2.2553,2.2778,2.2228,2.2521,34886,47976
02/28/2003,2.1568,2.3978,2.1435,2.3878,32053,49396
03/03/2003,2.3897,2.3897,2.3457,2.3517,23475,45630
03/04/2003,2.3517,2.3827,2.3511,2.3643,22327,45342
03/05/2003,2.3672,2.3838,2.3357,2.3596,27725,42411
03/06/2003,2.3677,2.3737,2.3527,2.3713,18619,41435
03/07/2003,2.3712,2.4312,2.3712,2.4242,592,40661
03/10/2003,2.4242,2.4457,2.4007,2.4014,175,37735
03/11/2003,2.4027,2.4067,2.3407,2.3459,30776,35835
03/12/2003,2.3477,2.3707,2.3347,2.3509,29430,30616
03/13/2003,2.3507,2.3577,2.2727,2.2828,29656,28161
03/14/2003,2.2857,2.2882,2.2327,2.2564,24941,24944
03/17/2003,2.2657,2.2888,2.2257,2.2314,19146,24380
03/18/2003,2.2307,2.2317,2.1652,2.1735,19025,22675
03/19/2003,2.1647,2.1969,2.1467,2.1518,18054,22037
03/20/2003,2.1467,2.1857,2.1135,2.1401,17470,21556
03/21/2003,2.1397,2.1487,2.0657,2.0713,16288,19876
03/24/2003,2.0927,2.1126,2.0837,2.0994,14410,17723
03/25/2003,2.1047,2.1152,2.0407,2.0506,16794,16386
03/26/2003,2.0527,2.0712,2.0507,2.0598,13029,12227
03/27/2003,2.0642,2.1307,2.0612,2.1272,13750,9410
03/28/2003,2.1272,2.1697,2.1157,2.1482,16402,4908
03/31/2003,2.1482,2.1717,2.0757,2.1081,260,31872
04/01/2003,2.1153,2.1163,2.0733,2.0782,18064,31172
04/02/2003,2.0783,2.0783,2.0493,2.0559,17460,29787
04/03/2003,2.0577,2.0743,2.0406,2.069,18421,30033
04/04/2003,2.0678,2.0719,2.0428,2.0633,16087,29823
04/07/2003,2.0613,2.0748,2.0328,2.0537,22550,27655
04/08/2003,2.0525,2.0683,2.0398,2.0553,16660,25330
04/09/2003,2.0573,2.0863,2.0553,2.0802,316,25405
04/10/2003,2.0801,2.0898,2.0453,2.0534,380,24194
04/11/2003,2.0513,2.0663,2.0378,2.0618,16451,23352
04/14/2003,2.0673,2.0943,2.0513,2.0848,19267,23104
04/15/2003,2.0823,2.1123,2.0773,2.1099,15511,21753
04/16/2003,2.1103,2.1273,2.0823,2.1022,18817,21055
04/17/2003,2.1063,2.1163,2.0983,2.1109,15357,19443
04/21/2003,2.1108,2.1443,2.1043,2.1381,15124,18121
04/22/2003,2.1343,2.1372,2.1133,2.1159,15449,15558
04/23/2003,2.1154,2.1203,2.0813,2.088,14353,14465
04/24/2003,2.0888,2.1133,2.0853,2.1103,13568,11538
04/25/2003,2.1123,2.1203,2.1003,2.1033,11238,9056
04/28/2003,2.0968,2.0998,2.0673,2.0687,12331,7175
04/29/2003,2.0663,2.0843,2.0643,2.0677,11340,5706
04/30/2003,2.0758,2.1113,2.0578,2.0987,341,0
05/01/2003,2.1006,2.1186,2.1006,2.1046,14329,32643
05/02/2003,2.1066,2.1186,2.0826,2.0928,24175,32643
05/05/2003,2.0906,2.1226,2.0906,2.1187,19399,32936
05/06/2003,2.1106,2.1196,2.0866,2.0914,25804,32108
05/07/2003,2.1051,2.1086,2.0886,2.1029,21746,29444
05/08/2003,2.0991,2.1356,2.0976,2.1233,28495,26766
05/09/2003,2.126,2.1386,2.12,2.1325,18612,25794
05/12/2003,2.1326,2.1566,2.1201,2.1218,25874,25150
05/13/2003,2.1226,2.1576,2.1216,2.1554,17912,23832
05/14/2003,2.1564,2.1816,2.1396,2.1777,19558,22011
05/15/2003,2.1706,2.1856,2.1576,2.164,15059,21804
05/16/2003,2.1639,2.1766,2.1566,2.1692,15343,20853
05/19/2003,2.1701,2.1786,2.1406,2.1428,17113,20597
05/20/2003,2.1466,2.1516,2.1311,2.1467,15722,18211
05/21/2003,2.1616,2.1726,2.1486,2.1611,14294,18538
05/22/2003,2.1536,2.1606,2.1416,2.1573,13323,17691
05/23/2003,2.1576,2.1671,2.1556,2.1576,10230,16798
05/27/2003,2.1577,2.1686,2.1451,2.1596,20581,13728
05/28/2003,2.1536,2.1566,2.1416,2.1432,14441,9546
05/29/2003,2.1356,2.1686,2.1336,2.1601,35739,42618
05/30/2003,2.1596,2.1646,2.1496,2.1618,22428,42796
06/02/2003,2.1757,2.1961,2.1682,2.1855,24069,45080
06/03/2003,2.1821,2.1936,2.1781,2.1848,18918,43443
06/04/2003,2.1886,2.2006,2.1656,2.1718,26124,43501
06/05/2003,2.1715,2.1936,2.1646,2.1919,18703,43598
06/06/2003,2.1906,2.2036,2.1876,2.2014,16718,42080
06/09/2003,2.2016,2.2126,2.1901,2.1986,1449,40743
06/10/2003,2.1946,2.2086,2.1876,2.207,762,37679
06/11/2003,2.2066,2.2176,2.1996,2.2106,19220,37204
06/12/2003,2.2056,2.2076,2.1776,2.1838,22918,33217
06/13/2003,2.1841,2.1866,2.1466,2.1618,25044,30248
06/16/2003,2.1646,2.1776,2.1531,2.1635,16826,27342
06/17/2003,2.1617,2.1726,2.1596,2.1715,13172,25694
06/18/2003,2.1686,2.1716,2.1446,2.1644,23051,23530
06/19/2003,2.1546,2.1616,2.1486,2.1536,16804,21855
06/20/2003,2.1521,2.1841,2.1516,2.1763,18057,21699
06/23/2003,2.1765,2.1826,2.1656,2.17,19585,19724
06/24/2003,2.1647,2.1696,2.1596,2.1643,12742,16400
06/25/2003,2.1676,2.2006,2.1676,2.1987,16492,14181
06/26/2003,2.1696,2.1946,2.1676,2.1684,14747,10118
06/27/2003,2.1711,2.1846,2.1686,2.1791,18472,40541
06/30/2003,2.1802,2.2066,2.1771,2.2054,983,43588
07/01/2003,2.2051,2.2106,2.1866,2.2048,20019,45346
07/02/2003,2.2016,2.2096,2.1896,2.1979,17467,44876
07/03/2003,2.2096,2.2136,2.1936,2.1954,15054,45067
07/07/2003,2.1891,2.1946,2.1836,2.1894,16078,42882
07/08/2003,2.1902,2.1971,2.1731,2.1937,33014,37320
07/09/2003,2.1946,2.2206,2.1926,2.2193,534,37910
07/10/2003,2.2236,2.2331,2.2166,2.2192,25,37165
07/11/2003,2.2291,2.2366,2.2143,2.2211,20368,35366
07/14/2003,2.2196,2.2318,2.2111,2.2208,18942,33819
07/15/2003,2.2201,2.2296,2.2136,2.2279,16726,33151
07/16/2003,2.2036,2.2336,2.1971,2.2037,25730,33049
07/17/2003,2.2096,2.2156,2.2046,2.2114,13841,31878
07/18/2003,2.2056,2.2206,2.2036,2.2158,19096,28971
07/21/2003,2.2096,2.2126,2.1986,2.2104,15684,27736
07/22/2003,2.1696,2.2081,2.1676,2.171,26732,25370
07/23/2003,2.1766,2.1866,2.1646,2.1796,17465,22486
07/24/2003,2.1836,2.1926,2.1731,2.1919,19167,17791
07/25/2003,2.1926,2.1996,2.1844,2.1915,12858,15167
07/28/2003,2.1886,2.1956,2.1771,2.1884,12277,13048
07/29/2003,2.1886,2.1996,2.1826,2.1925,14098,9365
07/30/2003,2.1946,2.2146,2.1886,2.2112,24489,46599
07/31/2003,2.2124,2.2286,2.2091,2.2132,23624,48544
08/01/2003,2.2088,2.2633,2.2083,2.2605,34489,57274
08/04/2003,2.2586,2.2613,2.2423,2.244,31926,59954
08/05/2003,2.2434,2.2653,2.2423,2.2556,24565,62704
08/06/2003,2.2553,2.2678,2.2353,2.2433,24368,61441
08/07/2003,2.2433,2.2653,2.2428,2.2638,21500,58493
08/08/2003,2.2433,2.2698,2.2418,2.2526,1699,55506
08/11/2003,2.2483,2.2493,2.2403,2.2447,17672,53788
08/12/2003,2.2448,2.2533,2.2263,2.2434,32882,46352
08/13/2003,2.2428,2.2489,2.2133,2.2163,23758,43338
08/14/2003,2.2198,2.2243,2.1993,2.2231,21784,40775
08/15/2003,2.2351,2.2378,2.2093,2.2144,10565,39914
08/18/2003,2.2243,2.2288,2.1993,2.2042,15696,37157
08/19/2003,2.2056,2.2143,2.1893,2.2011,31018,31172
08/20/2003,2.2013,2.2173,2.1971,2.2117,15686,29112
08/21/2003,2.2118,2.2593,2.2118,2.2423,21618,28100
08/22/2003,2.2438,2.2473,2.2343,2.2393,21276,22016
08/25/2003,2.2393,2.2543,2.2273,2.2333,14219,19614
08/26/2003,2.2293,2.2403,2.2284,2.2377,13773,17032
08/27/2003,2.2378,2.2393,2.2148,2.216,16788,12431
08/28/2003,2.2153,2.2238,2.2148,2.2181,19737,55697
08/29/2003,2.2333,2.2493,2.2314,2.2356,1062,58297
09/02/2003,2.2131,2.2176,2.1631,2.164,41337,56311
09/03/2003,2.1676,2.1762,2.1561,2.1685,33964,52989
09/04/2003,2.1686,2.1731,2.1431,2.1583,30203,51682
09/05/2003,2.1571,2.1631,2.1491,2.153,25256,47900
09/08/2003,2.1521,2.1681,2.1471,2.1517,27876,44284
09/09/2003,2.1511,2.1626,2.1511,2.1608,322,43335
09/10/2003,2.1631,2.1666,2.1471,2.1649,1369,40943
09/11/2003,2.1656,2.1689,2.1451,2.1486,21002,39396
09/12/2003,2.1486,2.1564,2.1311,2.1408,26390,38980
09/15/2003,2.1446,2.1476,2.1311,2.1401,20664,35492
09/16/2003,2.1401,2.143,2.1226,2.1279,20140,33564
09/17/2003,2.1296,2.1322,2.1021,2.1046,25405,33928
09/18/2003,2.1061,2.1081,2.0951,2.1005,20425,30675
09/19/2003,2.1016,2.1081,2.0881,2.092,22663,29205
09/22/2003,2.0931,2.1056,2.0869,2.095,18698,26865
09/23/2003,2.0957,2.1121,2.0957,2.1014,19038,24044
09/24/2003,2.1041,2.1451,2.0991,2.1383,26017,19294
09/25/2003,2.1381,2.1476,2.1316,2.1342,14860,15927
09/26/2003,2.1346,2.1461,2.1251,2.1416,14517,11459
09/29/2003,2.1431,2.1561,2.1431,2.1491,18688,5938
09/30/2003,2.1491,2.1781,2.1481,2.1709,852,52094
10/01/2003,2.1684,2.1834,2.1634,2.1819,26881,50668
10/02/2003,2.1819,2.2014,2.1804,2.1917,27636,48010
10/03/2003,2.1909,2.2024,2.1795,2.2013,21493,48500
10/06/2003,2.2013,2.2104,2.1944,2.1958,18421,47287
10/07/2003,2.1969,2.2034,2.1894,2.2025,20831,45158
10/08/2003,2.2023,2.2054,2.1849,2.1954,24264,42183
10/09/2003,2.1934,2.2464,2.1872,2.2376,1942,40745
10/10/2003,2.1934,2.2814,2.1934,2.2654,24231,39290
10/13/2003,2.2649,2.2654,2.2524,2.2558,17695,37080
10/14/2003,2.2561,2.2709,2.2474,2.2562,22049,34783
10/15/2003,2.2554,2.2604,2.2484,2.2522,11969,34517
10/16/2003,2.2554,2.26,2.2434,2.246,10774,33735
10/17/2003,2.2554,2.2554,2.1944,2.2148,19531,29645
10/20/2003,2.2059,2.2204,2.1904,2.2068,17776,29117
10/21/2003,2.2074,2.2203,2.2054,2.2093,16415,27531
10/22/2003,2.2092,2.2259,2.1974,2.1994,18800,24781
10/23/2003,2.1994,2.2144,2.1894,2.2122,13702,23357
10/24/2003,2.2134,2.2252,2.1994,2.2045,17287,19733
10/27/2003,2.2065,2.2074,2.1859,2.192,14259,16043
10/28/2003,2.1904,2.1959,2.1814,2.1831,15516,12639
10/29/2003,2.1904,2.1964,2.1709,2.1713,13919,9856
10/30/2003,2.1714,2.173,2.1524,2.1562,14472,6403
10/31/2003,2.1618,2.1838,2.1574,2.1692,26698,48052
11/03/2003,2.1678,2.1748,2.1538,2.1543,21234,48308
11/04/2003,2.1548,2.1558,2.1438,2.1474,20783,46273
11/05/2003,2.1478,2.1973,2.1468,2.1951,31881,47135
11/06/2003,2.1913,2.2028,2.1838,2.191,28591,46080
11/07/2003,2.1927,2.2148,2.1903,2.2046,305,46380
11/10/2003,2.2083,2.2158,2.1968,2.201,1331,43768
11/11/2003,2.2014,2.2153,2.1998,2.2129,17541,43017
11/12/2003,2.2129,2.2238,2.2018,2.2157,21834,40473
11/13/2003,2.2148,2.2348,2.2068,2.2333,24241,39150
11/14/2003,2.2333,2.2558,2.2319,2.2485,24707,39385
11/17/2003,2.2448,2.2448,2.2238,2.2282,18121,36843
11/18/2003,2.2281,2.2738,2.2198,2.268,27149,35233
11/19/2003,2.2658,2.2763,2.2478,2.2564,23654,32144
11/20/2003,2.2564,2.2738,2.2398,2.2429,20297,27846
11/21/2003,2.2428,2.2548,2.2338,2.2374,22920,22119
11/24/2003,2.2377,2.2377,2.1858,2.1891,28394,16298
11/25/2003,2.1888,2.2037,2.1738,2.1876,32631,58239
11/26/2003,2.1978,2.2158,2.1948,2.2115,25,59656
11/28/2003,2.2037,2.2037,2.2037,2.2037,658,0
12/01/2003,2.203,2.203,2.184,2.195,18793,59223
12/02/2003,2.1945,2.23,2.193,2.2236,29973,62385
12/03/2003,2.2225,2.23,2.21,2.2272,25232,59843
12/04/2003,2.2272,2.254,2.209,2.2429,28819,60081
12/05/2003,2.2435,2.25,2.2235,2.2246,28232,56957
12/08/2003,2.2245,2.278,2.2245,2.2664,34295,57578
12/09/2003,2.2645,2.268,2.246,2.2476,1525,55868
12/10/2003,2.2645,2.275,2.237,2.2494,2251,52780
12/11/2003,2.249,2.2545,2.233,2.2458,21595,51090
12/12/2003,2.245,2.288,2.245,2.2866,24954,48351
12/15/2003,2.271,2.291,2.256,2.2816,28937,44838
12/16/2003,2.282,2.2891,2.2705,2.2794,21131,40156
12/17/2003,2.278,2.311,2.2771,2.3028,25950,38346
12/18/2003,2.302,2.337,2.292,2.3252,32274,36510
12/19/2003,2.325,2.33,2.296,2.2989,23595,28538
12/22/2003,2.3009,2.3009,2.254,2.2551,23434,26216
12/23/2003,2.2585,2.2718,2.236,2.253,19003,22927
12/24/2003,2.256,2.276,2.252,2.2718,14649,16330
12/29/2003,2.27,2.27,2.252,2.2623,14158,12229
12/30/2003,2.2635,2.295,2.2615,2.2904,21044,66981
12/31/2003,2.299,2.301,2.273,2.2756,19665,68004
01/05/2004,2.2679,2.32,2.2628,2.3174,28015,69660
01/06/2004,2.3185,2.3448,2.314,2.3264,30896,67885
01/07/2004,2.325,2.334,2.303,2.3151,28446,66832
01/08/2004,2.314,2.335,2.306,2.3331,31506,67092
01/09/2004,2.336,2.369,2.336,2.3586,38153,61078
01/12/2004,2.363,2.3669,2.3365,2.3567,36070,54521
01/13/2004,2.3605,2.369,2.3365,2.3382,29969,52514
01/14/2004,2.337,2.339,2.3065,2.3164,39965,48573
01/15/2004,2.321,2.349,2.274,2.2789,35310,44093
01/16/2004,2.281,2.333,2.281,2.3296,25659,42050
01/19/2004,2.281,2.3296,2.281,2.3296,825,0
01/20/2004,2.3325,2.374,2.3325,2.3679,28167,43435
01/21/2004,2.3675,2.382,2.3515,2.3783,26562,40110
01/22/2004,2.379,2.391,2.337,2.3874,31050,36130
01/23/2004,2.3875,2.392,2.372,2.3744,24571,32721
01/26/2004,2.369,2.3715,2.324,2.3422,27411,28366
01/27/2004,2.343,2.357,2.3265,2.3414,22451,23611
01/28/2004,2.339,2.353,2.305,2.3214,20607,19046
01/29/2004,2.3215,2.324,2.281,2.2934,25233,12465
01/30/2004,2.276,2.31,2.2646,2.2804,38096,65672
02/02/2004,2.2804,2.3118,2.2631,2.3096,28306,64856
02/03/2004,2.3108,2.3123,2.2773,2.279,30036,64063
02/04/2004,2.279,2.2928,2.2478,2.2545,34214,61963
02/05/2004,2.2553,2.2568,2.2258,2.247,32628,58115
02/06/2004,2.2482,2.2534,2.2223,2.2293,31257,52683
02/09/2004,2.2278,2.2538,2.2273,2.2444,1543,48532
02/10/2004,2.2444,2.2718,2.2428,2.2628,754,45676
02/11/2004,2.2648,2.2828,2.2413,2.2761,31865,42231
02/12/2004,2.2713,2.2858,2.2637,2.2839,24702,40084
02/13/2004,2.2828,2.3098,2.2818,2.3075,539,37443
02/17/2004,2.3018,2.3148,2.2968,2.3051,20186,37291
02/18/2004,2.3072,2.3118,2.2943,2.2982,18477,34937
02/19/2004,2.2998,2.3024,2.2818,2.2892,15354,35804
02/20/2004,2.2848,2.2918,2.2428,2.2514,31105,28407
02/23/2004,2.2523,2.2708,2.2478,2.2499,24398,23757
02/24/2004,2.2498,2.2628,2.2478,2.2545,26739,18490
02/25/2004,2.2548,2.3028,2.2533,2.2987,20776,14991
02/26/2004,2.2998,2.3098,2.2873,2.308,23773,10299
02/27/2004,2.2883,2.3298,2.2843,2.3257,32340,60868
03/01/2004,2.3268,2.3443,2.3063,2.3342,29599,61525
03/02/2004,2.3343,2.3373,2.3163,2.3208,22114,60235
03/03/2004,2.3208,2.3213,2.2813,2.2848,33821,55596
03/04/2004,2.2853,2.3163,2.2813,2.3094,22785,54390
03/05/2004,2.3089,2.3223,2.3063,2.3116,22034,53912
03/08/2004,2.3103,2.3183,2.2763,2.2853,26368,50429
03/09/2004,2.2853,2.2924,2.2673,2.2787,415,46244
03/10/2004,2.2773,2.2824,2.2528,2.2656,1421,41154
03/11/2004,2.2684,2.2826,2.2603,2.2767,25917,37632
03/12/2004,2.2858,2.2903,2.2423,2.2652,30791,36054
03/15/2004,2.264,2.3073,2.2633,2.3032,30081,32760
03/16/2004,2.3023,2.3068,2.2863,2.3011,18818,31432
03/17/2004,2.3023,2.3513,2.296,2.3448,32450,33607
03/18/2004,2.3454,2.3483,2.3253,2.3326,18793,32182
03/19/2004,2.3333,2.3478,2.3203,2.3251,12974,30320
03/22/2004,2.3233,2.3264,2.2813,2.3,21185,26395
03/23/2004,2.2993,2.3243,2.2843,2.3195,15112,25159
03/24/2004,2.3193,2.3283,2.2973,2.307,21290,20496
03/25/2004,2.3083,2.3083,2.2688,2.2753,18557,17035
03/26/2004,2.2759,2.2863,2.2588,2.2784,16850,13942
03/29/2004,2.2738,2.2813,2.2588,2.271,14062,10448
03/30/2004,2.271,2.3013,2.2683,2.2934,16735,7514
03/31/2004,2.2923,2.3083,2.2553,2.2727,1340,59253
04/01/2004,2.2711,2.2791,2.2171,2.2243,34048,60304
04/02/2004,2.2291,2.2379,2.1921,2.2324,31839,57571
04/05/2004,2.2311,2.2381,2.2221,2.2309,18018,55250
04/06/2004,2.2321,2.2551,2.2276,2.253,22888,50400
04/07/2004,2.2521,2.2981,2.2451,2.283,37384,47114
04/08/2004,2.2521,2.3156,2.2521,2.3025,33409,46343
04/12/2004,2.3021,2.3296,2.3021,2.3195,21225,43618
04/13/2004,2.3224,2.3233,2.3031,2.3068,22531,40909
04/14/2004,2.3086,2.3151,2.2951,2.3138,26273,38722
04/15/2004,2.3136,2.3451,2.3076,2.3426,22814,38779
04/16/2004,2.3421,2.3491,2.3281,2.3374,20020,35658
04/19/2004,2.3361,2.3501,2.3191,2.3198,768,33246
04/20/2004,2.3216,2.322,2.3046,2.3082,16254,30593
04/21/2004,2.3091,2.3091,2.2821,2.2863,21549,27031
04/22/2004,2.2871,2.3261,2.2861,2.3182,18148,25154
04/23/2004,2.3166,2.3196,2.2831,2.294,18528,22215
04/26/2004,2.3005,2.3161,2.2931,2.3098,15042,19116
04/27/2004,2.3106,2.3296,2.3081,2.3192,14705,15178
04/28/2004,2.3192,2.3371,2.3041,2.3204,11230,12405
04/29/2004,2.3154,2.3291,2.3061,2.3266,19243,67374
04/30/2004,2.3216,2.3431,2.3181,2.322,562,68875
05/03/2004,2.3318,2.3588,2.3228,2.3537,22189,70716
05/04/2004,2.3548,2.3783,2.3498,2.3739,23645,68967
05/05/2004,2.3548,2.3898,2.3548,2.3836,31620,65823
05/06/2004,2.3853,2.4038,2.3818,2.3903,25174,65637
05/07/2004,2.3938,2.4088,2.3918,2.4022,1349,61895
05/10/2004,2.4028,2.4028,2.3608,2.3654,2881,56099
05/11/2004,2.3658,2.4038,2.3574,2.4016,24011,54880
05/12/2004,2.4023,2.4278,2.3968,2.425,27156,50581
05/13/2004,2.4228,2.4358,2.4068,2.4345,23462,46834
05/14/2004,2.4348,2.4418,2.4243,2.4267,21746,42837
05/17/2004,2.4268,2.4393,2.4138,2.4286,19904,39741
05/18/2004,2.4303,2.4313,2.3928,2.3993,24359,35325
05/19/2004,2.3973,2.4398,2.3878,2.4343,25182,33023
05/20/2004,2.4348,2.4368,2.4083,2.4129,16094,30393
05/21/2004,2.4063,2.4138,2.3783,2.3818,22223,30393
05/24/2004,2.3784,2.4398,2.3738,2.4344,21453,19594
05/25/2004,2.4333,2.4338,2.4028,2.4131,20199,13802
05/26/2004,2.4128,2.4258,2.3988,2.4054,14879,9191
05/27/2004,2.4054,2.4058,2.3598,2.3736,16778,5112
05/28/2004,2.3788,2.3908,2.3718,2.385,771,66333
05/31/2004,2.3751,2.385,2.3681,2.385,538,0
06/01/2004,2.3941,2.4491,2.3941,2.4462,30967,71294
06/02/2004,2.4466,2.4495,2.3921,2.3936,29272,67681
06/03/2004,2.3916,2.4161,2.3471,2.3774,43592,59034
06/04/2004,2.3771,2.3817,2.3596,2.3644,28301,52615
06/07/2004,2.3646,2.3771,2.3511,2.3713,24736,48407
06/08/2004,2.3721,2.3821,2.3421,2.3432,26277,43909
06/09/2004,2.3411,2.3661,2.3271,2.3628,2250,39237
06/10/2004,2.3641,2.3971,2.3596,2.3861,934,36376
06/14/2004,2.3807,2.3881,2.3631,2.3645,20691,33009
06/15/2004,2.3621,2.3971,2.3496,2.3596,27733,28950
06/16/2004,2.3605,2.3741,2.3571,2.3681,17785,27721
06/17/2004,2.3671,2.4171,2.3671,2.4129,25503,29542
06/18/2004,2.4129,2.421,2.4011,2.4074,20287,26974
06/21/2004,2.4074,2.4155,2.3736,2.3753,21234,23748
06/22/2004,2.3771,2.4021,2.3681,2.3991,19280,21981
06/23/2004,2.3941,2.3996,2.3701,2.3819,20202,20797
06/24/2004,2.3861,2.4071,2.3819,2.4048,13696,15347
06/25/2004,2.4021,2.4031,2.3851,2.3928,10965,13698
06/28/2004,2.3871,2.3891,2.3451,2.3571,15180,10267
06/29/2004,2.3627,2.3631,2.3446,2.3455,23530,56094
06/30/2004,2.3451,2.4046,2.3416,2.4029,727,61215
07/01/2004,2.3853,2.4528,2.3768,2.4451,42555,65119
07/02/2004,2.4451,2.4543,2.4307,2.4375,19107,64728
07/06/2004,2.4498,2.4708,2.4473,2.4579,18464,64701
07/07/2004,2.4553,2.4618,2.4268,2.4439,26919,60023
07/08/2004,2.4473,2.4688,2.4198,2.4669,28531,54748
07/09/2004,2.4673,2.4673,2.4448,2.4457,41875,50135
07/12/2004,2.4373,2.4728,2.4238,2.4254,27567,45827
07/13/2004,2.4228,2.4393,2.4103,2.4265,27484,41735
07/14/2004,2.4298,2.4588,2.4118,2.4565,24898,38891
07/15/2004,2.4576,2.4648,2.4458,2.4634,15825,38248
07/16/2004,2.4628,2.4898,2.4478,2.4607,20171,36233
07/19/2004,2.4678,2.4783,2.4528,2.4703,19381,33556
07/20/2004,2.4698,2.4768,2.4388,2.4419,17715,30363
07/21/2004,2.4399,2.4608,2.4308,2.4475,18323,28029
07/22/2004,2.4468,2.4868,2.4398,2.4827,17906,25597
07/23/2004,2.4827,2.5048,2.4802,2.4965,16756,22324
07/26/2004,2.4963,2.4986,2.4728,2.4781,18459,17745
07/27/2004,2.4838,2.4968,2.4747,2.4872,16130,13838
07/28/2004,2.4872,2.5118,2.4808,2.509,12561,11260
07/29/2004,2.5088,2.5088,2.4828,2.4976,19698,74586
07/30/2004,2.5095,2.5341,2.5095,2.5341,19510,77242
08/02/2004,2.5214,2.5268,2.5073,2.5165,21535,75864
08/03/2004,2.5188,2.5413,2.5158,2.5338,21730,77528
08/04/2004,2.5338,2.5385,2.5043,2.5079,24990,78800
08/05/2004,2.5158,2.5523,2.5039,2.5453,24861,77895
08/06/2004,2.5448,2.5523,2.5183,2.5269,26729,72845
08/09/2004,2.5269,2.5523,2.5163,2.5379,23632,69767
08/10/2004,2.5379,2.5452,2.5143,2.5221,668,64037
08/11/2004,2.5223,2.5303,2.4723,2.5229,37702,56405
08/12/2004,2.5223,2.5513,2.5193,2.5433,30251,50461
08/13/2004,2.5419,2.5703,2.5363,2.5668,24099,47944
08/16/2004,2.5671,2.5733,2.5523,2.5551,20254,45155
08/17/2004,2.5553,2.5853,2.5481,2.5742,22303,43844
08/18/2004,2.5742,2.5843,2.5593,2.5773,21406,40116
08/19/2004,2.5798,2.6193,2.5773,2.6178,23645,35724
08/20/2004,2.6178,2.6313,2.5793,2.5819,23167,33562
08/23/2004,2.5907,2.5943,2.5633,2.567,16512,31277
08/24/2004,2.5669,2.5688,2.5323,2.5457,27452,24194
08/25/2004,2.5505,2.5623,2.4913,2.4954,23907,20433
08/26/2004,2.4993,2.5128,2.4693,2.4924,18047,15461
08/27/2004,2.4873,2.5023,2.4788,2.4979,15686,12255
08/30/2004,2.4983,2.5043,2.4503,2.4718,15118,6833
08/31/2004,2.4753,2.4756,2.4523,2.4629,1034,63320
09/01/2004,2.4629,2.5299,2.4629,2.5224,32162,63957
09/02/2004,2.5199,2.5599,2.5169,2.5238,26851,61981
09/03/2004,2.5254,2.5324,2.5109,2.5168,13683,61002
09/06/2004,2.5254,2.5324,2.5168,2.5168,520,0
09/07/2004,2.5099,2.5126,2.4959,2.5035,23089,59194
09/08/2004,2.5035,2.5239,2.4849,2.5011,27315,55028
09/09/2004,2.4956,2.5699,2.4956,2.5679,2149,52865
09/10/2004,2.5679,2.5789,2.4949,2.5041,1301,48567
09/13/2004,2.5091,2.5579,2.5091,2.5451,25746,45312
09/14/2004,2.5459,2.5809,2.5409,2.5675,31725,41048
09/15/2004,2.5766,2.5899,2.5379,2.546,26812,38281
09/16/2004,2.5519,2.5799,2.5159,2.5731,25320,34860
09/17/2004,2.5649,2.6094,2.5649,2.604,20402,33257
09/20/2004,2.6034,2.6149,2.5869,2.6058,20134,32134
09/21/2004,2.6034,2.6489,2.6024,2.6428,21394,29682
09/22/2004,2.6419,2.6919,2.6299,2.6843,22121,28108
09/23/2004,2.6849,2.7029,2.6579,2.6928,22249,26035
09/24/2004,2.6892,2.6994,2.6709,2.6978,17881,23303
09/27/2004,2.6799,2.7149,2.6799,2.7079,17338,19093
09/28/2004,2.7074,2.723,2.6979,2.7177,19494,14849
09/29/2004,2.7169,2.7249,2.6839,2.7137,18387,8693
09/30/2004,2.7099,2.7359,2.7059,2.7316,26410,76668
10/01/2004,2.7345,2.7435,2.7155,2.7413,20967,73528
10/04/2004,2.74,2.74,2.7235,2.7311,14123,72221
10/05/2004,2.731,2.7555,2.7265,2.7523,22642,68802
10/06/2004,2.7523,2.7675,2.734,2.7664,26830,68622
10/07/2004,2.7665,2.7825,2.7625,2.7764,28323,64533
10/08/2004,2.7705,2.8035,2.7605,2.7995,22432,59928
10/11/2004,2.7995,2.8225,2.7897,2.8162,24565,55470
10/12/2004,2.8177,2.8385,2.7955,2.8,28495,51532
10/13/2004,2.7975,2.8455,2.7805,2.8446,36440,44691
10/14/2004,2.844,2.8955,2.8395,2.8946,30096,41583
10/15/2004,2.8905,2.8975,2.8655,2.8946,26008,38201
10/18/2004,2.8885,2.901,2.841,2.8552,17973,37212
10/19/2004,2.8555,2.8589,2.83,2.854,20067,35127
10/20/2004,2.8535,2.9105,2.852,2.9059,16762,32811
10/21/2004,2.9043,2.9285,2.9005,2.925,18639,28707
10/22/2004,2.923,2.9485,2.9216,2.9399,18035,24443
10/25/2004,2.9395,2.9485,2.9025,2.9108,16115,22044
10/26/2004,2.9108,2.9175,2.8855,2.9136,22819,18359
10/27/2004,2.9155,2.9355,2.834,2.841,21077,11813
10/28/2004,2.844,2.8515,2.7955,2.7987,18320,8502
10/29/2004,2.8045,2.8144,2.7655,2.7917,41053,72245
11/01/2004,2.7917,2.8171,2.7176,2.7352,34561,71423
11/02/2004,2.7396,2.7416,2.7156,2.7198,29469,70817
11/03/2004,2.7176,2.7566,2.6976,2.7514,33383,66266
11/04/2004,2.7521,2.7596,2.6976,2.6997,27394,65196
11/05/2004,2.6996,2.7126,2.6776,2.7017,35335,60632
11/08/2004,2.7031,2.7101,2.6786,2.694,27297,55424
11/09/2004,2.6951,2.7076,2.6686,2.6696,33395,51294
11/10/2004,2.6696,2.7351,2.6626,2.7305,1000,48669
11/11/2004,2.7353,2.7353,2.6826,2.6914,29408,43919
11/12/2004,2.6926,2.7066,2.6826,2.6912,20933,43082
11/15/2004,2.6879,2.6896,2.6326,2.6707,27493,40255
11/16/2004,2.6706,2.6936,2.6526,2.6545,21220,39649
11/17/2004,2.6571,2.7476,2.6526,2.739,33194,37627
11/18/2004,2.7351,2.7716,2.7126,2.7576,30583,35683
11/19/2004,2.7561,2.8196,2.7496,2.8102,26198,32787
11/22/2004,2.8116,2.8256,2.7706,2.7725,27557,28598
11/23/2004,2.7746,2.8106,2.7576,2.7734,30150,18436
11/24/2004,2.7696,2.7896,2.7326,2.7792,86,15692
11/29/2004,2.7792,2.7926,2.7586,2.7713,23320,11397
11/30/2004,2.7706,2.7786,2.7096,2.7203,1338,78098
12/01/2004,2.7203,2.725,2.624,2.6313,45130,78098
12/02/2004,2.632,2.6394,2.5495,2.5592,41178,70094
12/03/2004,2.5622,2.572,2.522,2.5379,30277,68734
12/06/2004,2.5375,2.577,2.5332,2.5517,30597,64772
12/07/2004,2.5545,2.5601,2.52,2.5256,31571,59996
12/08/2004,2.5256,2.582,2.4984,2.5619,36033,57323
12/09/2004,2.5649,2.617,2.5625,2.6021,2123,52517
12/10/2004,2.602,2.618,2.525,2.5277,834,45156
12/13/2004,2.5305,2.58,2.5295,2.559,28426,40555
12/14/2004,2.5673,2.617,2.5654,2.6065,27051,38662
12/15/2004,2.608,2.692,2.6025,2.6904,35589,37159
12/16/2004,2.6904,2.713,2.662,2.6832,22195,36576
12/17/2004,2.682,2.77,2.679,2.7415,26611,36350
12/20/2004,2.7421,2.7421,2.6885,2.7008,20175,32767
12/21/2004,2.7,2.712,2.685,2.7014,20217,28167
12/22/2004,2.7014,2.714,2.637,2.6605,20313,25729
12/23/2004,2.6595,2.6604,2.627,2.6281,704,23582
12/27/2004,2.6131,2.6145,2.507,2.5128,21350,22222
12/28/2004,2.5125,2.551,2.509,2.5241,21827,15413
12/29/2004,2.522,2.587,2.492,2.5794,25680,7818
12/30/2004,2.58,2.5847,2.522,2.5317,1372,58714
01/03/2005,2.5191,2.5191,2.4471,2.4713,26736,59995
01/04/2005,2.4706,2.5436,2.4686,2.5257,33041,57907
01/05/2005,2.5257,2.5257,2.4691,2.4975,31843,54461
01/06/2005,2.4976,2.5691,2.4866,2.5604,29884,53062
01/07/2005,2.5543,2.5661,2.5291,2.5524,650,46710
01/10/2005,2.5591,2.6291,2.5521,2.5554,1227,45554
01/11/2005,2.5556,2.5861,2.5531,2.5727,27723,41524
01/12/2005,2.5741,2.5871,2.5376,2.5795,29485,38386
01/13/2005,2.5791,2.6266,2.5791,2.6202,30609,38119
01/14/2005,2.6141,2.6421,2.6071,2.63,1433,36169
01/17/2005,2.6141,2.63,2.6141,2.63,582,0
01/18/2005,2.6475,2.6741,2.6091,2.6229,29397,34084
01/19/2005,2.6263,2.6391,2.6161,2.6217,25779,29962
01/20/2005,2.6216,2.6441,2.5981,2.6189,27898,26735
01/21/2005,2.6216,2.6771,2.6201,2.6628,25664,27780
01/24/2005,2.6766,2.6941,2.6571,2.6823,23787,26626
01/25/2005,2.6826,2.7076,2.6721,2.7039,24728,23600
01/26/2005,2.7036,2.7191,2.6641,2.6824,28660,20824
01/27/2005,2.6821,2.7011,2.6741,2.676,19923,16595
01/28/2005,2.6761,2.6776,2.6071,2.6171,28133,9462
01/31/2005,2.6016,2.6341,2.5691,2.6099,1110,71615
02/01/2005,2.6088,2.6107,2.5728,2.5757,26340,69970
02/02/2005,2.5793,2.5968,2.5548,2.5588,29630,68987
02/03/2005,2.5568,2.5618,2.5248,2.5383,24899,63617
02/04/2005,2.5428,2.5548,2.5318,2.536,25312,57952
02/07/2005,2.5218,2.5318,2.4868,2.4924,29983,51876
02/08/2005,2.4928,2.5168,2.4828,2.5078,28576,49584
02/09/2005,2.5078,2.5518,2.4956,2.526,2480,44885
02/10/2005,2.5263,2.5848,2.5258,2.5831,623,39183
02/11/2005,2.5768,2.5918,2.5643,2.5676,25014,37632
02/14/2005,2.5578,2.5843,2.5393,2.5562,26288,34841
02/15/2005,2.5562,2.5718,2.5493,2.5531,24022,32211
02/16/2005,2.5533,2.6058,2.5498,2.6038,27979,30937
02/17/2005,2.6035,2.6063,2.5718,2.5746,20002,30243
02/18/2005,2.5768,2.6168,2.5718,2.6111,667,29346
02/22/2005,2.6129,2.7058,2.6129,2.702,24740,26886
02/23/2005,2.6954,2.7493,2.6808,2.7449,30908,23306
02/24/2005,2.7438,2.7818,2.7048,2.7268,27704,17816
02/25/2005,2.7268,2.7318,2.6948,2.7159,32336,67093
02/28/2005,2.7259,2.7618,2.7259,2.7532,1495,72041
03/01/2005,2.7472,2.7602,2.7012,2.7584,32758,71182
03/02/2005,2.7637,2.8052,2.7558,2.8017,29707,70102
03/03/2005,2.8017,2.8207,2.7702,2.784,38039,66628
03/04/2005,2.7841,2.7892,2.7632,2.7766,24260,64484
03/07/2005,2.7711,2.7807,2.7512,2.7782,28091,60417
03/08/2005,2.7762,2.8282,2.7643,2.817,30813,58182
03/09/2005,2.8192,2.8492,2.8062,2.8257,2772,53627
03/10/2005,2.8137,2.8192,2.7772,2.8023,445,49465
03/11/2005,2.8007,2.8462,2.7792,2.8359,26700,48634
03/14/2005,2.8372,2.8392,2.7912,2.8292,22819,44035
03/15/2005,2.8332,2.8552,2.8182,2.8452,20965,43317
03/16/2005,2.8432,2.8932,2.827,2.8846,26271,42220
03/17/2005,2.8852,2.9106,2.8642,2.8846,21821,38934
03/18/2005,2.8742,2.8902,2.8582,2.865,17670,36876
03/21/2005,2.8662,2.8787,2.8532,2.8667,19936,33826
03/22/2005,2.8657,2.8722,2.8352,2.8398,22151,31209
03/23/2005,2.8382,2.8412,2.7942,2.8268,19304,27672
03/24/2005,2.8417,2.8532,2.8162,2.8416,25,24779
03/28/2005,2.8365,2.8482,2.8182,2.8408,15347,21525
03/29/2005,2.8372,2.8562,2.8272,2.8495,16944,16273
03/30/2005,2.8542,2.9032,2.8542,2.8998,35509,80369
03/31/2005,2.8882,2.9632,2.8882,2.9508,10,81788
04/01/2005,2.9457,3.0097,2.9397,2.9985,27850,79031
04/04/2005,2.9912,3.0297,2.9747,2.9769,22305,77681
04/05/2005,2.9769,2.9977,2.9527,2.9558,19259,78028
04/06/2005,2.9547,2.9547,2.9197,2.9214,23555,76527
04/07/2005,2.9177,2.9422,2.8447,2.863,40695,69596
04/08/2005,2.8647,2.8647,2.8097,2.8319,75,60388
04/11/2005,2.8307,2.8307,2.7897,2.8218,28630,54849
04/12/2005,2.8237,2.8343,2.7947,2.8,29043,45197
04/13/2005,2.7985,2.7985,2.7697,2.7767,24502,40833
04/14/2005,2.7797,2.8227,2.7777,2.817,28774,35257
04/15/2005,2.8123,2.8232,2.7787,2.7946,21352,33028
04/18/2005,2.7907,2.8047,2.7647,2.777,17810,31224
04/19/2005,2.7792,2.8337,2.7792,2.8277,17967,28363
04/20/2005,2.8249,2.8457,2.8122,2.8434,16701,26973
04/21/2005,2.8434,2.8747,2.8272,2.8687,16530,23285
04/22/2005,2.8657,2.8907,2.8646,2.8798,15203,21082
04/25/2005,2.8747,2.8934,2.8497,2.8528,17040,19008
04/26/2005,2.8528,2.8547,2.8227,2.8426,20236,14223
04/27/2005,2.8467,2.8499,2.8052,2.8087,15985,10708
04/28/2005,2.8042,2.8247,2.7607,2.8234,31226,67241
04/29/2005,2.8237,2.8302,2.7447,2.7705,11386,3254
05/02/2005,2.7558,2.8136,2.7531,2.8078,22083,65890
05/03/2005,2.8136,2.8136,2.7776,2.7806,20150,65639
05/04/2005,2.7846,2.8196,2.7656,2.7991,22613,64832
05/05/2005,2.7981,2.8148,2.7676,2.7883,20314,63865
05/06/2005,2.7906,2.8046,2.7566,2.7757,24268,59583
05/09/2005,2.7894,2.7913,2.7606,2.7848,75,51526
05/10/2005,2.7876,2.8436,2.7856,2.7942,653,47130
05/11/2005,2.7906,2.7946,2.7446,2.7477,27476,42602
05/12/2005,2.7506,2.7511,2.7126,2.7242,29618,36548
05/13/2005,2.7246,2.7351,2.7001,2.7149,22122,35529
05/16/2005,2.7146,2.7146,2.6786,2.6949,23863,35529
05/17/2005,2.7016,2.7226,2.6916,2.7185,21619,29212
05/18/2005,2.7186,2.7326,2.7006,2.7028,18887,28300
05/19/2005,2.7031,2.7566,2.6972,2.7251,21244,25660
05/20/2005,2.7326,2.7536,2.7036,2.7119,18205,22562
05/23/2005,2.7019,2.7266,2.6881,2.7111,16058,21057
05/24/2005,2.7101,2.7366,2.7101,2.7317,15488,19299
05/25/2005,2.7321,2.7891,2.7271,2.773,24066,15838
05/26/2005,2.7671,2.8031,2.7626,2.7929,20739,10653
05/27/2005,2.7929,2.8006,2.7846,2.7904,16572,7525
05/31/2005,2.7917,2.8026,2.7596,2.7941,23662,71773
06/01/2005,2.801,2.896,2.8,2.887,33243,72063
06/02/2005,2.883,2.942,2.877,2.8892,31706,71920
06/03/2005,2.8878,2.949,2.8822,2.9465,24769,69919
06/06/2005,2.949,2.977,2.927,2.9635,27147,67992
06/07/2005,2.9635,2.974,2.937,2.9478,30413,64165
06/08/2005,2.9485,2.972,2.897,2.8998,37571,58123
06/09/2005,2.9035,2.977,2.8868,2.9726,32622,51120
06/10/2005,2.979,3.002,2.9525,2.9544,30275,45849
06/13/2005,2.9519,3.026,2.942,3.0101,26380,43602
06/14/2005,3.009,3.027,2.982,2.9856,24972,39399
06/15/2005,2.987,3.017,2.965,2.9681,30870,35233
06/16/2005,2.967,2.977,2.95,2.9725,18969,34750
06/17/2005,2.973,3.007,2.9685,3.001,20444,31371
06/20/2005,3.0075,3.0195,2.982,3.0088,20077,27188
06/21/2005,3.011,3.011,2.9745,2.9767,15051,25712
06/22/2005,2.9776,3.005,2.953,2.9696,18291,25368
06/23/2005,2.97,3.03,2.97,3.0226,19917,24090
06/24/2005,3.022,3.031,2.992,2.9974,21465,19635
06/27/2005,3.007,3.032,3.007,3.0231,17496,17459
06/28/2005,3.023,3.023,2.957,2.9674,15843,13155
06/29/2005,2.969,2.972,2.932,2.9486,15713,7179
06/30/2005,2.95,3.007,2.95,2.9661,90,75739
07/01/2005,2.968,3.065,2.967,3.0411,28908,78042
07/05/2005,3.0411,3.095,3.0402,3.0624,24112,77161
07/06/2005,3.065,3.128,3.0645,3.1248,23341,75947
07/07/2005,3.1215,3.1425,3.0175,3.1049,29660,73448
07/08/2005,3.1015,3.124,3.043,3.0481,32522,68212
07/11/2005,3.0485,3.0485,2.991,3.0118,31376,64038
07/12/2005,3.0118,3.084,3.0064,3.0815,28337,59040
07/13/2005,3.081,3.0855,3.037,3.0479,34041,52773
07/14/2005,3.048,3.0503,2.963,2.9869,34154,46530
07/15/2005,2.9936,3.029,2.975,2.9921,23147,42695
07/18/2005,2.991,3.0119,2.946,2.9616,25374,37908
07/19/2005,2.96,2.983,2.9515,2.9601,23678,32551
07/20/2005,2.9625,2.9864,2.92,2.9277,30454,26668
07/21/2005,2.935,2.98,2.9062,2.9428,17189,63287
07/22/2005,2.9199,2.9374,2.9019,2.9332,20102,64547
07/25/2005,2.9349,2.9559,2.9079,2.9522,17570,66909
07/26/2005,2.9529,2.9879,2.9424,2.9506,22526,69382
07/27/2005,2.952,2.9729,2.9349,2.9591,22236,70194
07/28/2005,2.9584,2.9919,2.9449,2.982,24155,71995
07/29/2005,2.9819,3.0049,2.9729,2.9811,22562,72417
08/01/2005,2.9829,3.0374,2.9829,3.0218,22463,73347
08/02/2005,3.0224,3.0359,3.0008,3.03,19854,72600
08/03/2005,3.0309,3.0407,2.9909,2.9938,30304,69212
08/04/2005,2.9919,3.0274,2.9849,3.0127,21094,66403
08/05/2005,3.0127,3.0399,3.0099,3.0361,26382,60091
08/08/2005,3.0379,3.0989,3.0379,3.0943,28162,58227
08/09/2005,3.0966,3.1119,3.0769,3.0815,32137,53465
08/10/2005,3.0819,3.1469,3.0799,3.1437,33885,51104
08/11/2005,3.143,3.2089,3.1259,3.2034,33131,47198
08/12/2005,3.2019,3.2379,3.1813,3.2104,26374,45052
08/15/2005,3.2114,3.2149,3.1659,3.1741,26907,43148
08/16/2005,3.1788,3.2009,3.1599,3.1689,21985,42135
08/17/2005,3.1687,3.1899,3.0799,3.0888,22879,40585
08/18/2005,3.0944,3.1119,3.0599,3.0954,21238,38581
08/19/2005,3.0999,3.1529,3.0999,3.1277,23205,32385
08/22/2005,3.1301,3.1649,3.1099,3.1165,14389,30913
08/23/2005,3.1159,3.1379,3.0929,3.1229,867,30913
08/24/2005,3.0847,3.1807,3.0847,3.1771,20969,66784
08/25/2005,3.1837,3.1945,3.1487,3.1815,12952,68152
08/26/2005,3.1815,3.1837,3.1417,3.1449,17146,69721
08/29/2005,3.2237,3.3237,3.1687,3.2078,32189,71159
08/30/2005,3.2137,3.3737,3.2117,3.3587,38985,72779
08/31/2005,3.3637,3.3907,3.3137,3.3502,34310,70583
09/01/2005,3.3447,3.4837,3.3427,3.4722,25346,70385
09/02/2005,3.4762,3.4762,3.3387,3.3648,22692,68124
09/06/2005,3.3462,3.3768,3.3117,3.328,22141,69016
09/07/2005,3.3267,3.3457,3.2147,3.236,27696,65359
09/08/2005,3.2347,3.2629,3.1737,3.2033,34119,59563
09/09/2005,3.2127,3.2342,3.1497,3.1702,27816,51864
09/12/2005,3.1753,3.1827,3.0777,3.088,40104,43531
09/13/2005,3.0878,3.1237,3.0737,3.1139,29355,39073
09/14/2005,3.1162,3.2032,3.1087,3.1986,26908,35551
09/15/2005,3.2037,3.2161,3.1437,3.1857,27297,32255
09/16/2005,3.1777,3.1792,3.1062,3.1107,19659,28968
09/19/2005,3.1213,3.3237,3.1213,3.3121,23180,28083
09/20/2005,3.3142,3.3162,3.1987,3.285,20923,24777
09/21/2005,3.2837,3.3687,3.2727,3.3124,21518,23235
09/22/2005,3.3149,3.3637,3.2787,3.3195,16429,21487
09/23/2005,3.3197,3.3222,3.1837,3.2227,17851,19639
09/26/2005,3.1737,3.3362,3.1247,3.3323,20222,18370
09/27/2005,3.3316,3.3537,3.2947,3.3423,19794,13363
09/28/2005,3.3087,3.4062,3.2877,3.3873,28954,69616
09/29/2005,3.4087,3.4307,3.3212,3.4007,24385,70105
09/30/2005,3.3957,3.3962,3.3032,3.3758,31526,69526
10/03/2005,3.3723,3.3932,3.3102,3.3271,18152,67664
10/04/2005,3.3212,3.3212,3.2362,3.2959,17458,65477
10/05/2005,3.2887,3.3362,3.2512,3.261,20774,64595
10/06/2005,3.2612,3.2612,3.1562,3.1969,29159,62603
10/07/2005,3.1963,3.2237,3.1762,3.2063,29430,57676
10/10/2005,3.2057,3.2212,3.1512,3.218,24808,52491
10/11/2005,3.2224,3.2662,3.2097,3.2641,26485,48080
10/12/2005,3.2641,3.2797,3.2412,3.2619,22854,44353
10/13/2005,3.2612,3.2647,3.2062,3.2431,26980,37940
10/14/2005,3.2362,3.2387,3.1487,3.1962,21987,35965
10/17/2005,3.2032,3.2557,3.2032,3.2295,18288,33492
10/18/2005,3.2302,3.237,3.1672,3.1804,16947,30484
10/19/2005,3.1787,3.1968,3.1212,3.1596,22337,29222
10/20/2005,3.1512,3.1627,3.0887,3.1161,16415,25804
10/21/2005,3.1162,3.1272,3.0787,3.1127,14773,23927
10/24/2005,3.0962,3.0962,3.0362,3.0435,20940,22195
10/25/2005,3.0462,3.1462,3.0412,3.1361,16633,19184
10/26/2005,3.1362,3.1912,3.0962,3.1023,17502,15778
10/27/2005,3.1012,3.1712,3.0987,3.1475,20024,62156
10/28/2005,3.1038,3.1163,3.0738,3.0957,21744,62583
10/31/2005,3.0968,3.0968,3.0138,3.0227,31497,61818
11/01/2005,3.0263,3.0303,2.9838,3.0038,22039,60130
11/02/2005,3.0092,3.0168,2.9488,2.9817,29420,56771
11/03/2005,2.9928,3.0338,2.9828,3.0324,19396,55971
11/04/2005,3.0324,3.0442,2.9808,2.995,20763,53839
11/07/2005,2.9888,2.9888,2.9453,2.9849,27891,49229
11/08/2005,2.9838,2.9893,2.9518,2.9773,24236,44977
11/09/2005,2.9738,3.0338,2.9488,2.9884,33492,45301
11/10/2005,3.0288,3.0288,2.9288,2.9423,27454,40448
11/11/2005,2.9428,2.9738,2.9163,2.9223,22782,36833
11/14/2005,2.9488,2.9563,2.9188,2.9292,17444,34253
11/15/2005,2.9323,2.9388,2.8783,2.8797,20020,32850
11/16/2005,2.8838,2.9438,2.8776,2.928,23405,32186
11/17/2005,2.9288,2.9648,2.8938,2.8958,17334,29946
11/18/2005,2.9013,2.9188,2.8788,2.895,16842,29689
11/21/2005,2.9055,2.9403,2.9013,2.9083,17380,28606
11/22/2005,2.9093,2.9588,2.9063,2.9349,17401,24721
11/23/2005,2.9409,2.9513,2.8788,2.888,0,19904
11/28/2005,2.8788,2.9363,2.8488,2.8914,27020,78112
11/29/2005,2.8379,2.8693,2.8068,2.8138,29447,79698
11/30/2005,2.8153,2.8358,2.7943,2.8315,37139,82509
12/01/2005,2.8358,2.8868,2.8243,2.8805,30479,80658
12/02/2005,2.8818,2.9318,2.8698,2.9138,31404,77068
12/05/2005,2.9318,2.9748,2.9218,2.9314,28437,72742
12/06/2005,2.9318,2.9338,2.8958,2.9138,23908,72650
12/07/2005,2.9137,2.9311,2.8743,2.8784,35531,67169
12/08/2005,2.8798,2.9293,2.8668,2.925,31570,61487
12/09/2005,2.9303,2.9538,2.8518,2.8736,33172,56790
12/12/2005,2.8803,2.9168,2.8718,2.9143,28798,53191
12/13/2005,2.9143,2.9843,2.9044,2.9783,36932,45660
12/14/2005,2.9702,3.0018,2.9568,2.9868,27866,41271
12/15/2005,2.9885,2.9968,2.9268,2.9291,28107,37936
12/16/2005,2.9293,2.9298,2.8708,2.8738,26843,34674
12/19/2005,2.8683,2.8911,2.8378,2.8451,28470,31995
12/20/2005,2.8483,2.8698,2.8398,2.8621,20981,28720
12/21/2005,2.8628,2.9058,2.8568,2.8982,20116,25796
12/22/2005,2.8983,2.9143,2.8618,2.8818,18322,22567
12/23/2005,2.8818,2.8847,2.8418,2.8471,14006,19120
12/27/2005,2.8418,2.8418,2.7743,2.7788,19888,15137
12/28/2005,2.7818,2.8588,2.7718,2.8518,21150,72859
12/29/2005,2.8248,2.8643,2.8193,2.8474,19979,73075
12/30/2005,2.845,2.9093,2.8268,2.8841,20807,69520
01/03/2006,2.8963,2.9693,2.8735,2.9107,38946,69739
01/04/2006,2.9153,2.9383,2.8943,2.932,28509,70007
01/05/2006,2.9313,2.9353,2.8853,2.9024,29814,70509
01/06/2006,2.8993,2.9293,2.8948,2.9149,25294,66903
01/09/2006,2.9149,2.9203,2.8543,2.882,34288,63538
01/10/2006,2.8774,2.8918,2.8493,2.8522,26946,58228
01/11/2006,2.8523,2.8633,2.8068,2.8414,34913,52506
01/12/2006,2.8413,2.8713,2.8243,2.8256,31416,48669
01/13/2006,2.8268,2.8393,2.8103,2.8293,24986,46298
01/17/2006,2.8403,2.9113,2.8403,2.9058,30770,41548
01/18/2006,2.9057,2.9151,2.8543,2.8698,25996,36814
01/19/2006,2.8712,2.9153,2.8568,2.9112,22898,34821
01/20/2006,2.9123,3.0063,2.9118,2.9815,26923,30365
01/23/2006,2.9793,2.9949,2.9461,2.9552,15797,28534
01/24/2006,2.9582,2.9668,2.9293,2.9314,19412,26093
01/25/2006,2.9268,2.9293,2.8863,2.9049,19453,24449
01/26/2006,2.9043,2.9193,2.8793,2.8923,18886,21427
01/27/2006,2.8943,2.9333,2.8941,2.9212,17449,72537
01/30/2006,2.9337,2.9687,2.9137,2.9504,25777,74376
01/31/2006,2.9517,2.9567,2.9177,2.9316,29983,75174
02/01/2006,2.9227,2.9737,2.9037,2.9077,33807,73060
02/02/2006,2.8989,2.9237,2.8507,2.8545,29556,72651
02/03/2006,2.8587,2.8718,2.8087,2.8653,32277,69780
02/06/2006,2.8753,2.8947,2.8417,2.8465,26044,66051
02/07/2006,2.8463,2.8482,2.7737,2.7755,40671,59869
02/08/2006,2.7757,2.7927,2.7462,2.7493,39716,54174
02/09/2006,2.7497,2.7817,2.7317,2.7484,35931,48096
02/10/2006,2.7507,2.7735,2.7212,2.7263,30928,46342
02/13/2006,2.7387,2.7512,2.7187,2.7223,25681,45645
02/14/2006,2.7247,2.728,2.6912,2.6937,21859,40638
02/15/2006,2.6927,2.7177,2.6867,2.6912,24195,37960
02/16/2006,2.6913,2.7237,2.6807,2.709,25697,35448
02/17/2006,2.7187,2.7517,2.7157,2.7411,18679,32191
02/21/2006,2.7637,2.7852,2.7437,2.7501,23834,30057
02/22/2006,2.7467,2.7498,2.7237,2.7358,23454,26352
02/23/2006,2.7357,2.7577,2.7237,2.7463,23138,20496
02/24/2006,2.7467,2.8187,2.7452,2.8104,16707,67357
02/27/2006,2.7908,2.7908,2.7504,2.7504,30370,68416
02/28/2006,2.7498,2.7938,2.7397,2.7902,32649,65492
03/01/2006,2.7938,2.8298,2.793,2.8088,24879,65331
03/02/2006,2.8153,2.8758,2.8138,2.8293,28419,62805
03/03/2006,2.8738,2.8878,2.8553,2.8712,25776,61777
03/06/2006,2.8778,2.8843,2.8233,2.8538,23799,61222
03/07/2006,2.8255,2.8352,2.7648,2.814,36091,59425
03/08/2006,2.79,2.7903,2.7378,2.7653,30363,55076
03/09/2006,2.7653,2.8008,2.7568,2.7868,32681,48536
03/10/2006,2.7978,2.7978,2.7403,2.7653,27596,44072
03/13/2006,2.7519,2.8148,2.7388,2.7578,30626,42176
03/14/2006,2.8033,2.8928,2.8033,2.8303,28548,35099
03/15/2006,2.8738,2.8978,2.8478,2.8495,27332,33204
03/16/2006,2.8468,2.8858,2.8298,2.8405,18102,31118
03/17/2006,2.8778,2.8838,2.8628,2.8793,15385,30502
03/20/2006,2.8493,2.8557,2.8028,2.8386,18568,27688
03/21/2006,2.8083,2.8508,2.7928,2.7978,16758,26018
03/22/2006,2.8393,2.8486,2.8088,2.8445,15609,23840
03/23/2006,2.8092,2.8558,2.8003,2.8115,13069,21994
03/24/2006,2.8538,2.8818,2.8453,2.8632,12263,19235
03/27/2006,2.8603,2.8703,2.8348,2.8489,13883,17104
03/28/2006,2.8558,2.9008,2.8488,2.8688,14117,12738
03/29/2006,2.9003,2.9238,2.8908,2.9198,11736,66907
03/30/2006,2.9248,2.9588,2.9134,2.9531,24976,68179
03/31/2006,2.9522,2.9522,2.9098,2.9371,26737,68307
04/03/2006,2.9298,2.9678,2.9285,2.936,20812,68464
04/04/2006,2.9378,2.9378,2.9076,2.9296,23196,68336
04/05/2006,2.9293,2.9518,2.9178,2.9426,24130,66219
04/06/2006,2.9421,2.9688,2.9421,2.9645,20307,64227
04/07/2006,2.9413,2.9618,2.9313,2.9564,27991,59278
04/10/2006,2.9563,3.0238,2.9548,3.0192,29964,54700
04/11/2006,3.0168,3.0318,2.9888,3.0293,27972,48989
04/12/2006,3.0303,3.0608,3.0178,3.0484,33410,43472
04/13/2006,3.0338,3.0643,3.0238,3.0569,26574,41650
04/17/2006,3.0658,3.0988,3.0488,3.0967,24393,38437
04/18/2006,3.0937,3.1288,3.0863,3.1246,27478,35744
04/19/2006,3.1233,3.1558,3.1063,3.1361,26612,30373
04/20/2006,3.1361,3.1463,3.0888,3.1274,18299,28162
04/21/2006,3.1108,3.1658,3.1088,3.15,17437,21263
04/25/2006,3.1063,3.1368,3.0938,3.1319,18182,18423
04/26/2006,3.1318,3.1508,3.0998,3.1056,27475,76469
04/27/2006,3.0954,3.0997,3.0559,3.0585,26270,76802
04/28/2006,3.0749,3.1069,3.0699,3.0778,33510,78501
05/01/2006,3.0778,3.1284,3.0692,3.1237,23621,79994
05/02/2006,3.1268,3.1524,3.1179,3.1437,23125,80326
05/03/2006,3.1434,3.1514,3.0649,3.0681,33922,76568
05/04/2006,3.0673,3.0779,2.9819,3.0026,45641,69676
05/05/2006,3.0069,3.0249,2.9999,3.021,32220,64099
05/08/2006,3.0249,3.0354,2.9799,3.0194,25613,57701
05/09/2006,3.0219,3.0799,3.0174,3.06,38775,57192
05/10/2006,3.0599,3.1329,3.0399,3.1296,37847,50210
05/11/2006,3.1289,3.1729,3.1259,3.1613,35147,45302
05/12/2006,3.1479,3.1524,3.1074,3.1116,24621,44021
05/15/2006,3.1091,3.1114,3.0049,3.0099,35167,39952
05/16/2006,3.0074,3.0474,2.9882,3.0164,24894,36131
05/17/2006,3.0124,3.0323,2.9779,2.9861,25552,33479
05/18/2006,2.9849,3.0194,2.9699,3.0162,19886,31686
05/19/2006,2.9929,3.0199,2.9819,2.985,15169,29427
05/22/2006,2.9833,3.0019,2.9657,2.9975,15403,27337
05/23/2006,2.9974,3.0899,2.9974,3.0638,20475,24591
05/24/2006,3.0639,3.0639,3.0009,3.0051,16428,21253
05/25/2006,3.0069,3.0619,2.9975,3.0591,16632,17560
05/26/2006,3.0474,3.0774,3.0349,3.0454,11387,15010
05/30/2006,3.0544,3.1119,3.0449,3.0898,21949,76142
05/31/2006,3.0678,3.0718,3.0083,3.0411,38513,73878
06/01/2006,3.0423,3.0658,2.9958,3.0165,28208,73684
06/02/2006,3.0458,3.0733,3.0428,3.0603,23507,72840
06/05/2006,3.0898,3.1093,3.0718,3.0885,24865,74304
06/06/2006,3.0868,3.0958,3.0558,3.0884,21499,72404
06/07/2006,3.0868,3.0918,3.0258,3.0412,38644,64908
06/08/2006,3.0399,3.0413,3.0008,3.0314,36149,57264
06/09/2006,3.0888,3.0983,3.0558,3.0917,40417,52896
06/12/2006,3.0952,3.1074,3.0318,3.0371,29293,47642
06/13/2006,3.0268,3.0442,2.9758,2.9774,38139,42556
06/14/2006,2.9783,2.9958,2.9608,2.9817,24573,40147
06/15/2006,2.9808,3.0077,2.9798,2.9827,21542,36949
06/16/2006,2.9898,3.006,2.9583,2.9782,23017,33866
06/19/2006,2.9808,2.9808,2.9328,2.9406,20713,32121
06/20/2006,2.9473,2.9758,2.9388,2.9532,20982,30844
06/21/2006,2.9573,2.9988,2.9368,2.9829,18495,29790
06/22/2006,2.9845,3.0208,2.9768,3.0176,18613,26991
06/23/2006,3.0158,3.0308,2.9998,3.0084,15557,24863
06/26/2006,3.0108,3.0458,2.9898,3.0247,17247,21292
06/27/2006,3.0218,3.0478,3.0008,3.0045,17929,17368
06/28/2006,3.0057,3.0758,3.0057,3.0442,28560,66467
06/29/2006,2.922,3.0518,2.922,3.0352,28470,70939
06/30/2006,3.0353,3.0484,3.0048,3.0134,121,69962
07/05/2006,3.0155,3.0598,3.0075,3.0474,23710,69356
07/06/2006,3.05,3.0528,3.0058,3.0464,28609,67292
07/07/2006,3.0438,3.0698,2.9898,2.9952,30050,63899
07/10/2006,2.9928,2.9978,2.9378,2.9493,44185,57420
07/11/2006,2.9523,3.0058,2.9428,2.9954,35489,48771
07/12/2006,2.9928,3.0048,2.9668,3.0032,28816,43442
07/13/2006,3.0008,3.0898,2.9998,3.0647,35111,42226
07/14/2006,3.0648,3.1133,3.0548,3.0608,30503,40210
07/17/2006,3.0608,3.0833,2.9998,3.0042,30332,37249
07/18/2006,3.0042,3.0548,2.9598,2.9682,24986,34313
07/19/2006,2.9748,2.9901,2.8998,2.9499,24424,30661
07/20/2006,2.9503,2.9622,2.9148,2.9188,16389,29074
07/21/2006,2.9188,2.9538,2.9118,2.9428,20780,25243
07/24/2006,2.9428,2.9608,2.9143,2.9547,14874,21602
07/25/2006,2.9568,2.9728,2.9208,2.9287,14876,17885
07/26/2006,2.9298,2.9668,2.9238,2.9446,15610,13281
07/27/2006,2.9428,2.9998,2.9383,2.9644,11764,9984
07/28/2006,2.9693,2.976,2.9248,2.926,24379,71209
07/31/2006,2.9311,2.9567,2.9087,2.9463,25076,70757
08/01/2006,2.9526,2.9987,2.942,2.9891,26625,70270
08/02/2006,2.9877,3.0417,2.986,3.0381,30180,70484
08/03/2006,3.0397,3.0497,2.9907,3.0222,21241,69305
08/04/2006,3.0232,3.0256,2.9797,2.9983,24242,65485
08/07/2006,2.9977,3.0787,2.9974,3.0522,32282,61994
08/08/2006,3.0562,3.0677,3.0197,3.0251,25438,56916
08/09/2006,3.0282,3.0622,3.0087,3.015,27136,51933
08/10/2006,3.015,3.024,2.9307,2.9337,43572,43315
08/11/2006,2.9437,2.9842,2.9287,2.9493,26812,37593
08/14/2006,2.9377,2.9392,2.8967,2.9234,21810,33931
08/15/2006,2.9234,2.9487,2.9137,2.9322,22855,32561
08/16/2006,2.9347,2.9492,2.9187,2.9256,20022,30529
08/17/2006,2.9232,2.9262,2.8712,2.8737,20970,29322
08/18/2006,2.8937,2.9147,2.8737,2.8982,17936,25951
08/21/2006,2.8987,2.9487,2.8962,2.9414,20099,24763
08/22/2006,2.9362,2.9657,2.9297,2.9453,17700,22738
08/23/2006,2.9457,2.9482,2.8912,2.9113,16720,20711
08/24/2006,2.9122,2.9397,2.9002,2.9381,16038,16966
08/25/2006,2.9677,2.9937,2.9337,2.9385,12933,14847
08/28/2006,2.9167,2.9275,2.8712,2.8746,15950,13573
08/29/2006,2.8729,2.8897,2.8487,2.8519,14085,10826
08/30/2006,2.8604,2.8769,2.8299,2.8659,25742,66341
08/31/2006,2.8784,2.8869,2.8489,2.882,27603,67008
09/01/2006,2.8859,2.8859,2.8339,2.8383,18638,65985
09/05/2006,2.8369,2.8409,2.8019,2.8072,21160,66218
09/06/2006,2.8139,2.8149,2.7789,2.7819,24950,64791
09/07/2006,2.7843,2.7945,2.7459,2.7585,25294,64719
09/08/2006,2.7574,2.7649,2.7049,2.7141,33518,61048
09/11/2006,2.7141,2.7141,2.6739,2.6763,30551,58682
09/12/2006,2.6799,2.7079,2.6259,2.6306,36292,54217
09/13/2006,2.6364,2.6494,2.5979,2.6137,32553,49606
09/14/2006,2.6224,2.6359,2.5659,2.5819,34345,44694
09/15/2006,2.5819,2.5959,2.5569,2.5732,24299,43569
09/18/2006,2.5798,2.6164,2.5714,2.5966,31706,37315
09/19/2006,2.5989,2.6329,2.5584,2.5625,25126,37239
09/20/2006,2.5671,2.5689,2.5149,2.5187,23850,32694
09/21/2006,2.5224,2.5544,2.5214,2.5497,17430,30611
09/22/2006,2.5554,2.5654,2.5059,2.5181,18790,26135
09/25/2006,2.5109,2.5559,2.4958,2.5273,18671,23137
09/26/2006,2.5334,2.5539,2.5129,2.5287,28745,16205
09/27/2006,2.5259,2.5901,2.512,2.585,20991,81692
09/28/2006,2.5848,2.6195,2.572,2.5869,32723,83615
09/29/2006,2.5795,2.588,2.541,2.5815,36406,83353
10/02/2006,2.587,2.597,2.5234,2.5298,26186,82583
10/03/2006,2.5258,2.5305,2.473,2.4819,28868,82457
10/04/2006,2.48,2.508,2.464,2.505,22355,80253
10/05/2006,2.512,2.553,2.498,2.52,30432,77663
10/06/2006,2.5185,2.531,2.489,2.522,30549,71344
10/09/2006,2.5315,2.593,2.527,2.5577,38247,60985
10/10/2006,2.55,2.568,2.5068,2.5089,36296,55813
10/11/2006,2.5128,2.533,2.4946,2.5,35149,50658
10/12/2006,2.497,2.533,2.4917,2.5157,38585,42954
10/13/2006,2.528,2.572,2.5205,2.5458,27724,38998
10/16/2006,2.5589,2.5911,2.537,2.5845,23322,37053
10/17/2006,2.5905,2.613,2.5554,2.5618,26661,32426
10/18/2006,2.5703,2.596,2.5157,2.5239,31005,29748
10/19/2006,2.5305,2.553,2.496,2.5481,22890,27819
10/20/2006,2.5445,2.5608,2.5,2.508,20501,25280
10/23/2006,2.5094,2.513,2.481,2.497,20736,22559
10/24/2006,2.5035,2.5375,2.4939,2.5232,21826,17055
10/25/2006,2.5235,2.571,2.5235,2.567,20428,14597
10/26/2006,2.568,2.5751,2.5215,2.528,14294,13856
10/27/2006,2.5274,2.5342,2.507,2.5224,13807,11605
10/30/2006,2.5265,2.528,2.428,2.488,34387,83148
10/31/2006,2.434,2.441,2.4035,2.4365,34474,84824
11/01/2006,2.4415,2.457,2.3993,2.421,29686,85490
11/02/2006,2.4184,2.432,2.3934,2.4092,24808,85974
11/03/2006,2.407,2.4575,2.401,2.447,24938,84705
11/06/2006,2.4472,2.5065,2.4325,2.4879,36066,79030
11/07/2006,2.4875,2.4912,2.4475,2.4498,34772,73007
11/08/2006,2.4525,2.4945,2.447,2.4801,37918,66534
11/09/2006,2.4849,2.5265,2.4825,2.5151,29922,60774
11/10/2006,2.5125,2.5135,2.4645,2.4661,27803,56931
11/13/2006,2.4668,2.4842,2.4195,2.4295,36866,51393
11/14/2006,2.4385,2.453,2.4285,2.4327,25901,46898
11/15/2006,2.437,2.4765,2.4353,2.4619,33635,41464
11/16/2006,2.4665,2.5021,2.4255,2.43,36928,37919
11/17/2006,2.434,2.4476,2.412,2.4384,20582,35707
11/20/2006,2.43,2.4455,2.4105,2.4403,24765,32716
11/21/2006,2.4495,2.5085,2.442,2.5026,30602,30059
11/22/2006,2.497,2.504,2.4325,2.436,28623,28086
11/24/2006,2.4524,2.475,2.428,2.436,1155,27331
11/27/2006,2.4539,2.4845,2.4476,2.4747,27965,19203
11/28/2006,2.4745,2.502,2.4735,2.4978,19105,92408
11/29/2006,2.497,2.557,2.493,2.5533,43776,92408
11/30/2006,2.5535,2.5905,2.543,2.568,38979,96969
12/01/2006,2.5635,2.5742,2.538,2.5657,32052,97655
12/04/2006,2.5791,2.5791,2.5206,2.5269,32276,94524
12/05/2006,2.5255,2.5516,2.5,2.5163,30294,92597
12/06/2006,2.513,2.536,2.4916,2.512,35757,90082
12/07/2006,2.519,2.5228,2.486,2.4968,46936,81927
12/08/2006,2.507,2.537,2.473,2.4753,41452,73967
12/11/2006,2.4706,2.4838,2.44,2.4423,41460,68992
12/12/2006,2.446,2.4633,2.428,2.4404,41895,62700
12/13/2006,2.4405,2.47,2.4251,2.45,48827,53708
12/14/2006,2.4545,2.5055,2.4514,2.4945,38814,46043
12/15/2006,2.4995,2.51,2.477,2.4997,30845,41528
12/18/2006,2.4996,2.4996,2.438,2.4387,33508,38030
12/19/2006,2.4412,2.458,2.4195,2.4367,32111,34061
12/20/2006,2.4395,2.4695,2.43,2.4484,25071,29813
12/21/2006,2.45,2.45,2.4165,2.4197,22623,25951
12/22/2006,2.425,2.447,2.393,2.4,19674,22003
12/26/2006,2.403,2.4175,2.338,2.3413,18546,17912
12/27/2006,2.341,2.351,2.3216,2.3268,24029,87925
12/28/2006,2.3275,2.339,2.314,2.3301,24295,91572
12/29/2006,2.3265,2.3304,2.304,2.3222,25884,91216
01/02/2007,2.319,2.335,2.3016,2.3222,4004,91167
01/03/2007,2.3175,2.32,2.2478,2.2621,39366,91786
01/04/2007,2.264,2.2771,2.215,2.2171,43581,88752
01/05/2007,2.2175,2.2453,2.2074,2.2398,36696,84979
01/08/2007,2.254,2.276,2.2215,2.2311,45097,84315
01/09/2007,2.2331,2.2429,2.194,2.2305,45792,78364
01/10/2007,2.2338,2.2419,2.1902,2.1995,48013,73635
01/11/2007,2.192,2.2263,2.152,2.1544,47477,69047
01/12/2007,2.1607,2.1835,2.154,2.1776,50758,60101
01/16/2007,2.179,2.1933,2.138,2.1543,43032,56378
01/17/2007,2.158,2.1795,2.1317,2.1738,31873,52762
01/18/2007,2.1785,2.184,2.127,2.1447,33291,46731
01/19/2007,2.1455,2.193,2.14,2.1875,31908,40734
01/22/2007,2.1975,2.233,2.169,2.1824,32134,36524
01/23/2007,2.184,2.257,2.1765,2.2503,25993,32597
01/24/2007,2.2525,2.261,2.216,2.2579,32913,26095
01/25/2007,2.259,2.276,2.221,2.2231,25166,21816
01/26/2007,2.228,2.269,2.2265,2.2654,21137,16523
01/29/2007,2.268,2.2862,2.221,2.2229,18895,12068
01/30/2007,2.2223,2.3137,2.2223,2.3115,47978,90908
01/31/2007,2.3115,2.3507,2.2837,2.3495,56898,91721
02/01/2007,2.3371,2.3657,2.3187,2.3246,42960,90956
02/02/2007,2.3267,2.3527,2.3047,2.3497,36521,89453
02/05/2007,2.3513,2.3837,2.3373,2.3413,42296,88658
02/06/2007,2.3492,2.3802,2.3417,2.3566,35162,85330
02/07/2007,2.3632,2.3882,2.3217,2.3318,51271,81019
02/08/2007,2.3342,2.3952,2.3211,2.3907,46336,73862
02/09/2007,2.3897,2.4077,2.3757,2.3908,42266,68940
02/12/2007,2.3937,2.4007,2.3007,2.3111,56986,62311
02/13/2007,2.3093,2.3655,2.2983,2.3589,49775,55231
02/14/2007,2.3589,2.3589,2.2897,2.304,39565,53923
02/15/2007,2.3047,2.3177,2.2723,2.2928,31579,48519
02/16/2007,2.2928,2.3417,2.283,2.3391,30376,44263
02/19/2007,2.3288,2.3347,2.3109,2.3207,570,44263
02/20/2007,2.3288,2.3347,2.2712,2.3107,26733,39286
02/21/2007,2.3107,2.3627,2.293,2.3473,29192,35417
02/22/2007,2.3473,2.3942,2.3377,2.3907,29702,30133
02/23/2007,2.3892,2.4275,2.3877,2.4162,24633,23434
02/26/2007,2.4062,2.4321,2.4027,2.4219,19209,18543
02/27/2007,2.4202,2.4541,2.3955,2.4422,41648,80693
02/28/2007,2.4062,2.4521,2.4017,2.4498,41109,80329
03/01/2007,2.4487,2.4674,2.4145,2.448,30369,77872
03/02/2007,2.4492,2.4597,2.4297,2.4399,27195,77100
03/05/2007,2.4324,2.4324,2.3845,2.3965,30725,74315
03/06/2007,2.3947,2.4236,2.3875,2.419,29452,72430
03/07/2007,2.4217,2.4482,2.4203,2.4391,35500,69273
03/08/2007,2.4334,2.4497,2.4192,2.433,32905,65325
03/09/2007,2.4337,2.4395,2.3817,2.3839,37196,61972
03/12/2007,2.3778,2.3816,2.3447,2.354,35130,57587
03/13/2007,2.3598,2.4007,2.3547,2.3619,35664,52042
03/14/2007,2.3717,2.3857,2.3548,2.3807,26087,50285
03/15/2007,2.3745,2.3964,2.3562,2.3602,22096,48999
03/16/2007,2.3602,2.4087,2.343,2.3605,30535,45885
03/19/2007,2.3605,2.3791,2.3515,2.3601,24649,43477
03/20/2007,2.3622,2.3825,2.3383,2.3404,22639,39645
03/21/2007,2.3541,2.3546,2.3267,2.3363,20998,34531
03/22/2007,2.3457,2.3987,2.3402,2.3897,21736,30084
03/23/2007,2.3971,2.4082,2.3767,2.3828,18160,26937
03/26/2007,2.3827,2.4497,2.3827,2.4478,22054,24354
03/27/2007,2.4427,2.5144,2.4327,2.4581,18794,16839
03/28/2007,2.4832,2.5234,2.4747,2.4991,7011,16839
03/29/2007,2.4922,2.5637,2.4822,2.55,36597,78931
03/30/2007,2.5489,2.5777,2.5358,2.5486,36107,79311
04/02/2007,2.5472,2.5557,2.525,2.5342,23657,78252
04/03/2007,2.5317,2.5317,2.4817,2.5104,26799,75183
04/04/2007,2.5077,2.5382,2.4917,2.5361,28143,73700
04/05/2007,2.5352,2.5467,2.5137,2.5326,25354,71633
04/09/2007,2.5267,2.5503,2.4837,2.4874,37915,65145
04/10/2007,2.498,2.5367,2.4888,2.5278,33206,60128
04/11/2007,2.5307,2.5597,2.5276,2.5464,37061,53571
04/12/2007,2.5439,2.5867,2.5397,2.5778,31836,49748
04/13/2007,2.5847,2.5974,2.5648,2.5724,39353,44049
04/16/2007,2.5667,2.5843,2.5245,2.531,28813,43928
04/17/2007,2.531,2.5488,2.4667,2.4695,29454,39835
04/18/2007,2.4791,2.4877,2.4355,2.4783,30330,36013
04/19/2007,2.4797,2.5047,2.4661,2.4775,21924,34194
04/20/2007,2.4767,2.5067,2.4672,2.5042,18243,30219
04/23/2007,2.4992,2.5696,2.4917,2.566,21985,26891
04/24/2007,2.5622,2.5685,2.5108,2.5177,19333,23151
04/25/2007,2.5192,2.5767,2.5177,2.5732,16454,17500
04/26/2007,2.5707,2.5917,2.5467,2.5608,9846,17500
04/27/2007,2.564,2.5915,2.5403,2.5842,28691,69251
04/30/2007,2.5847,2.5909,2.5586,2.5663,34233,70855
05/01/2007,2.5625,2.5882,2.5485,2.5544,32293,68724
05/02/2007,2.5541,2.5615,2.4995,2.5241,47852,65257
05/03/2007,2.5218,2.5346,2.5015,2.5168,29435,62176
05/04/2007,2.5215,2.5436,2.4877,2.5024,33426,61421
05/07/2007,2.503,2.508,2.4595,2.4744,32124,56054
05/08/2007,2.4787,2.5157,2.4698,2.5014,37130,53161
05/09/2007,2.501,2.5165,2.4564,2.4873,38337,48388
05/10/2007,2.49,2.542,2.4876,2.534,41555,44449
05/11/2007,2.5415,2.5696,2.5269,2.5538,35790,41385
05/14/2007,2.553,2.5717,2.5312,2.5383,24447,38874
05/15/2007,2.5417,2.57,2.5148,2.5617,27862,39117
05/16/2007,2.5565,2.5665,2.5065,2.5385,34507,36285
05/17/2007,2.5423,2.6115,2.5423,2.6082,33058,35825
05/18/2007,2.6028,2.606,2.583,2.5867,26078,34425
05/21/2007,2.5817,2.6315,2.575,2.6224,22399,31963
05/22/2007,2.6215,2.6225,2.5765,2.5787,20236,29364
05/23/2007,2.58,2.6099,2.5735,2.6038,18741,27815
05/24/2007,2.6068,2.6284,2.5935,2.6006,19235,24347
05/25/2007,2.6005,2.6264,2.5965,2.6106,16772,18864
05/29/2007,2.6106,2.6106,2.5314,2.5405,2238,18864
05/30/2007,2.5454,2.5582,2.5298,2.5412,28982,74261
05/31/2007,2.5352,2.5548,2.5154,2.5505,35159,74406
06/01/2007,2.5549,2.599,2.5406,2.5902,37007,76451
06/04/2007,2.5902,2.6496,2.5826,2.632,49409,77347
06/05/2007,2.6253,2.6524,2.6216,2.6318,36438,77073
06/06/2007,2.6374,2.6521,2.6174,2.6411,28625,77940
06/07/2007,2.6404,2.6589,2.6319,2.6438,32162,71542
06/08/2007,2.6399,2.6444,2.5624,2.5662,51107,58688
06/11/2007,2.5679,2.6014,2.5564,2.5965,44466,55197
06/12/2007,2.5965,2.6003,2.5647,2.5813,30818,48230
06/13/2007,2.5805,2.6392,2.5716,2.6294,44279,45143
06/14/2007,2.6284,2.6901,2.6245,2.6835,32581,43093
06/15/2007,2.6874,2.6942,2.6674,2.678,31166,40411
06/18/2007,2.6799,2.7101,2.6623,2.7016,23218,38874
06/19/2007,2.7014,2.7014,2.6824,2.6942,22999,35658
06/20/2007,2.6924,2.7029,2.6599,2.7013,27117,33911
06/21/2007,2.6974,2.7384,2.6872,2.6921,28167,29954
06/22/2007,2.6919,2.7164,2.669,2.7054,17995,27738
06/25/2007,2.6989,2.728,2.6635,2.7098,21085,23401
06/26/2007,2.7084,2.7084,2.6584,2.6607,24163,16176
06/27/2007,2.6604,2.7069,2.6424,2.692,19984,10888
06/28/2007,2.7003,2.7139,2.6834,2.6857,15725,6144
06/29/2007,2.6856,2.723,2.6821,2.6993,29792,78432
07/02/2007,2.6993,2.7259,2.6863,2.7187,29325,79414
07/03/2007,2.7208,2.7314,2.709,2.7231,23432,78905
07/04/2007,2.7229,2.734,2.7123,2.7329,23432,78905
07/05/2007,2.7229,2.7519,2.7072,2.7442,33666,77953
07/06/2007,2.7444,2.7635,2.7314,2.752,25826,75633
07/09/2007,2.7503,2.7622,2.7294,2.7497,33364,70456
07/10/2007,2.7463,2.7884,2.7389,2.7807,36871,68437
07/11/2007,2.7794,2.7844,2.7519,2.7577,30977,64461
07/12/2007,2.7484,2.7998,2.7369,2.7526,46289,60032
07/13/2007,2.7569,2.7853,2.7524,2.7675,39009,54975
07/16/2007,2.7675,2.7817,2.7079,2.7125,44085,48798
07/17/2007,2.7214,2.7367,2.6809,2.6901,38218,42145
07/18/2007,2.6919,2.7639,2.6889,2.7619,35689,40169
07/19/2007,2.7475,2.7769,2.7454,2.7712,24537,38508
07/20/2007,2.7671,2.7759,2.7447,2.7491,21190,35317
07/23/2007,2.7493,2.7499,2.7039,2.713,23333,30900
07/24/2007,2.7159,2.7159,2.675,2.6878,24773,27282
07/25/2007,2.6865,2.7329,2.6659,2.7228,19446,23042
07/26/2007,2.7273,2.7553,2.6754,2.6897,26712,19614
07/27/2007,2.6884,2.7409,2.6849,2.73,12482,19614
07/30/2007,2.7247,2.735,2.6956,2.7197,34567,87002
07/31/2007,2.7246,2.7638,2.7141,2.7598,37503,92215
08/01/2007,2.7551,2.7576,2.6903,2.706,46025,86871
08/02/2007,2.7087,2.7255,2.6808,2.7112,32502,84255
08/03/2007,2.7113,2.7164,2.6636,2.6706,34631,79762
08/06/2007,2.6666,2.6714,2.5716,2.5759,42931,74104
08/07/2007,2.5878,2.6091,2.5656,2.6007,46497,67770
08/08/2007,2.6007,2.6266,2.5911,2.6034,43246,62657
08/09/2007,2.6051,2.6292,2.5794,2.6258,46553,56083
08/10/2007,2.6256,2.6324,2.5812,2.6078,39277,51782
08/13/2007,2.6145,2.6616,2.5921,2.6031,41592,47640
08/14/2007,2.6056,2.6286,2.5901,2.6191,28547,44237
08/15/2007,2.6266,2.6864,2.6216,2.6635,44087,41772
08/16/2007,2.6591,2.6591,2.5834,2.6195,35532,39587
08/17/2007,2.6446,2.6603,2.6191,2.6539,26978,37530
08/20/2007,2.6417,2.6449,2.5896,2.6175,25811,35663
08/21/2007,2.6175,2.6376,2.5764,2.5886,28072,31742
08/22/2007,2.5962,2.6026,2.5679,2.5849,20673,28723
08/23/2007,2.5926,2.6046,2.5849,2.5976,14823,27650
08/24/2007,2.5966,2.6346,2.5881,2.6338,16151,26734
08/27/2007,2.6341,2.6506,2.5987,2.6463,20260,23181
08/28/2007,2.6501,2.6525,2.6281,2.6329,17947,15970
08/29/2007,2.6311,2.6834,2.6291,2.6785,1153,15970
08/30/2007,2.6813,2.688,2.658,2.6656,25722,71057
08/31/2007,2.673,2.6952,2.6655,2.6754,26033,73146
09/04/2007,2.6754,2.7139,2.6715,2.6975,31507,73566
09/05/2007,2.6996,2.7275,2.6982,2.7179,26331,70755
09/06/2007,2.7275,2.7688,2.7205,2.7548,48601,70180
09/07/2007,2.7558,2.7754,2.738,2.7612,36383,68457
09/10/2007,2.762,2.8258,2.748,2.8258,37209,65270
09/11/2007,2.8028,2.8075,2.7737,2.8007,35579,61299
09/12/2007,2.8,2.8404,2.7951,2.8371,41296,61294
09/13/2007,2.828,2.8527,2.8106,2.837,35787,55463
09/14/2007,2.8375,2.849,2.8205,2.8258,37209,53223
09/17/2007,2.8255,2.8523,2.809,2.8467,31257,51099
09/18/2007,2.851,2.88,2.816,2.8603,36886,46509
09/19/2007,2.8787,2.88,2.8271,2.8633,33148,41802
09/20/2007,2.8585,2.882,2.8476,2.8789,21733,38323
09/21/2007,2.8789,2.8789,2.8541,2.8742,22256,32018
09/24/2007,2.868,2.8729,2.833,2.8486,26357,26160
09/25/2007,2.848,2.848,2.79,2.7993,29516,17826
09/26/2007,2.799,2.8301,2.7645,2.8006,2806,17826
09/27/2007,2.8041,2.8707,2.8015,2.8671,37399,98638
09/28/2007,2.8662,2.8802,2.8132,2.8233,31054,97679
10/01/2007,2.8252,2.8376,2.761,2.7784,44740,92273
10/02/2007,2.7808,2.7808,2.7429,2.76,33877,87199
10/03/2007,2.7608,2.7895,2.7475,2.7764,36567,83940
10/04/2007,2.7667,2.8402,2.7529,2.829,38157,83518
10/05/2007,2.8272,2.8367,2.8038,2.8212,34544,77073
10/08/2007,2.8157,2.8173,2.7442,2.7573,44118,64746
10/09/2007,2.7647,2.8027,2.7392,2.783,46240,62882
10/10/2007,2.7787,2.8172,2.7714,2.8149,40739,60341
10/11/2007,2.817,2.8688,2.8149,2.845,42694,58848
10/12/2007,2.8412,2.8595,2.8299,2.8441,32621,54431
10/15/2007,2.8478,2.9177,2.8417,2.9049,33776,52019
10/16/2007,2.9142,2.9378,2.8901,2.9364,36341,48955
10/17/2007,2.9296,2.9477,2.9031,2.9166,28081,46109
10/18/2007,2.9077,2.9586,2.9065,2.947,28791,44650
10/19/2007,2.9546,2.9621,2.9137,2.9283,26123,41682
10/22/2007,2.9202,2.941,2.8849,2.9086,22908,39268
10/23/2007,2.9032,2.9282,2.8899,2.8975,29003,31568
10/24/2007,2.8977,2.9514,2.8877,2.9397,25500,28402
10/25/2007,2.9442,3.0092,2.9442,3.0061,20925,24296
10/26/2007,3.0077,3.0376,3.0044,3.0302,22492,14402
10/29/2007,3.0277,3.07,3.0277,3.0623,20924,11075
10/30/2007,3.0641,3.0641,3.0094,3.0204,38488,109506
10/31/2007,3.0094,3.1232,2.9939,3.1079,49616,109450
11/01/2007,3.1226,3.1353,3.0588,3.0909,35143,106649
11/02/2007,3.1022,3.1548,3.0886,3.1523,31345,103135
11/05/2007,3.1523,3.1671,3.1093,3.1225,36889,97788
11/06/2007,3.1331,3.1984,3.1317,3.1864,37843,94200
11/07/2007,3.1992,3.2306,3.1538,3.1961,44041,84586
11/08/2007,3.1786,3.2386,3.1711,3.1844,38860,75798
11/09/2007,3.1913,3.215,3.1671,3.1974,37035,71569
11/12/2007,3.185,3.2006,3.1396,3.1607,37155,67853
11/13/2007,3.1456,3.1604,3.0688,3.0807,44071,61813
11/14/2007,3.0855,3.1579,3.0826,3.152,33606,60238
11/15/2007,3.1539,3.1733,3.1121,3.1373,30411,56423
11/16/2007,3.1436,3.1914,3.1336,3.1657,27340,53339
11/19/2007,3.1786,3.1966,3.1491,3.1828,28064,48614
11/20/2007,3.1909,3.2804,3.1666,3.2687,28511,42971
11/21/2007,3.2708,3.294,3.245,3.266,21952,39722
11/22/2007,3.2695,3.2726,3.2518,3.2661,38,42971
11/23/2007,3.2689,3.2967,3.2515,3.2828,13769,37360
11/26/2007,3.2807,3.3058,3.2526,3.2852,26064,32712
11/27/2007,3.2698,3.2731,3.2273,3.232,31450,23938
11/28/2007,3.2314,3.259,3.1457,3.1524,21905,15625
11/29/2007,3.1776,3.2411,3.1446,3.1537,45576,99966
11/30/2007,3.1586,3.1732,3.0846,3.0896,50020,96779
12/03/2007,3.0896,3.1099,3.0355,3.0857,41474,94545
12/04/2007,3.0946,3.1026,3.0622,3.0864,39367,91767
12/05/2007,3.0861,3.1475,3.0505,3.0639,42593,87650
12/06/2007,3.0583,3.1286,3.0196,3.1196,36632,85499
12/07/2007,3.1226,3.1271,3.0493,3.0793,43138,78812
12/10/2007,3.0788,3.1101,3.037,3.052,48549,71183
12/11/2007,3.0536,3.1144,3.0496,3.0976,39925,63470
12/12/2007,3.089,3.2329,3.0874,3.2178,49412,61794
12/13/2007,3.21,3.2432,3.1846,3.1893,36327,56734
12/14/2007,3.1956,3.2392,3.1771,3.1825,34058,51644
12/17/2007,3.1846,3.2132,3.1529,3.1725,32293,46361
12/18/2007,3.1746,3.2223,3.1078,3.13,40459,41932
12/19/2007,3.1246,3.2001,3.1137,3.1725,25264,38667
12/20/2007,3.1771,3.208,3.1588,3.1641,24481,33876
12/21/2007,3.1668,3.2185,3.1567,3.1837,27256,30577
12/24/2007,3.1871,3.201,3.1404,3.1693,9565,28319
12/26/2007,3.1696,3.2547,3.1686,3.2158,19607,22302
12/27/2007,3.2156,3.2736,3.2096,3.2549,17931,17664
12/28/2007,3.2596,3.2752,3.2018,3.2079,32470,86285
12/31/2007,3.2107,3.2495,3.2015,3.2285,21561,87150
01/02/2008,3.2411,3.3256,3.2328,3.3195,31645,88668
01/03/2008,3.3177,3.3266,3.2811,3.2982,31451,87894
01/04/2008,3.3011,3.3061,3.2441,3.2626,38357,83908
01/07/2008,3.2638,3.2699,3.1532,3.1726,49184,76836
01/08/2008,3.1776,3.2437,3.1752,3.2154,43451,74464
01/09/2008,3.2132,3.2478,3.1833,3.1925,49667,68325
01/10/2008,3.1936,3.2036,3.1241,3.1364,41412,62595
01/11/2008,3.1516,3.1619,3.1071,3.115,39208,58511
01/14/2008,3.115,3.177,3.1138,3.1683,31818,56061
01/15/2008,3.1691,3.1841,3.103,3.1263,32151,53313
01/16/2008,3.1225,3.1281,3.0541,3.0975,33929,50515
01/17/2008,3.1071,3.1369,3.0668,3.0826,33839,46637
01/18/2008,3.0788,3.1131,3.0671,3.0865,32169,43544
01/22/2008,3.1016,3.1016,2.9866,3.0517,34215,36945
01/23/2008,3.0481,3.0556,2.9991,3.0022,19919,34040
01/24/2008,3.0246,3.0606,3.0116,3.0554,20461,31048
01/25/2008,3.0666,3.1099,3.0591,3.0982,21273,28968
01/28/2008,3.0982,3.1131,3.0471,3.1056,2977,28968
01/29/2008,3.1056,3.1361,3.0927,3.1209,21120,19402
01/30/2008,3.1393,3.143,3.11,3.1305,40292,79822
01/31/2008,3.1226,3.1303,3.0581,3.1172,49032,80194
02/01/2008,3.1081,3.124,3.03,3.037,40227,80019
02/04/2008,3.037,3.0906,3.0157,3.0714,31465,78143
02/05/2008,3.0714,3.0734,3.0136,3.0346,33462,75920
02/06/2008,3.0297,3.0537,3.0005,3.0069,35522,74053
02/07/2008,3.0069,3.056,2.9923,3.0466,40843,69976
02/08/2008,3.0531,3.1582,3.0495,3.1422,57394,69821
02/11/2008,3.1505,3.2343,3.1289,3.1925,51935,64079
02/12/2008,3.1971,3.2179,3.1579,3.1792,38342,59375
02/13/2008,3.1786,3.2153,3.1695,3.2037,37952,54804
02/14/2008,3.2073,3.2581,3.2067,3.2547,31897,52931
02/15/2008,3.2482,3.273,3.2169,3.235,36646,48159
02/19/2008,3.2366,3.3541,3.2331,3.3495,38271,46655
02/20/2008,3.3331,3.3559,3.3035,3.3427,29571,39677
02/21/2008,3.3432,3.3596,3.2811,3.3262,28262,35803
02/22/2008,3.3076,3.3741,3.3031,3.3511,23713,32200
02/25/2008,3.3696,3.3886,3.3315,3.3734,23381,28993
02/26/2008,3.3755,3.4132,3.346,3.4031,29507,22056
02/27/2008,3.4056,3.4226,3.3542,3.3592,18062,16268
02/28/2008,3.3641,3.4447,3.3359,3.4342,42613,87894
02/29/2008,3.4375,3.4526,3.4065,3.4183,38090,88211
03/03/2008,3.4179,3.4853,3.4102,3.4522,39646,87313
03/04/2008,3.4466,3.4684,3.381,3.4032,43444,84846
03/05/2008,3.4141,3.5605,3.4046,3.5545,55475,79897
03/06/2008,3.5521,3.5865,3.5159,3.5847,35574,75764
03/07/2008,3.5814,3.5977,3.5287,3.5584,39325,70488
03/10/2008,3.5592,3.5966,3.5356,3.5848,34890,63231
03/11/2008,3.5914,3.6215,3.5313,3.6071,36124,59118
03/12/2008,3.5974,3.6428,3.5599,3.6358,37990,54906
03/13/2008,3.6379,3.7389,3.6214,3.7362,52832,49144
03/14/2008,3.7314,3.8334,3.7172,3.7579,42059,45776
03/17/2008,3.7459,3.8014,3.5981,3.6798,35432,39895
03/18/2008,3.6998,3.7655,3.6507,3.7493,26238,36020
03/19/2008,3.7259,3.7334,3.5973,3.6281,26411,31487
03/20/2008,3.6231,3.6449,3.5409,3.5886,21681,28339
03/24/2008,3.5864,3.6214,3.5639,3.5745,15835,25100
03/25/2008,3.5655,3.5949,3.4708,3.5362,23088,19092
03/26/2008,3.5344,3.6686,3.5344,3.6552,18586,16139
03/27/2008,3.6658,3.7747,3.6598,3.7597,15393,11618
03/28/2008,3.7522,3.7648,3.6997,3.7098,28876,84049
03/31/2008,3.7098,3.7761,3.6157,3.6283,41940,83181
04/01/2008,3.6222,3.6497,3.5767,3.6019,38561,82793
04/02/2008,3.6115,3.6854,3.5711,3.6732,34698,80902
04/03/2008,3.669,3.7118,3.6364,3.645,30736,78230
04/04/2008,3.6522,3.7191,3.6522,3.7143,27875,75036
04/07/2008,3.7161,3.8242,3.7082,3.8065,35328,71469
04/08/2008,3.8022,3.8462,3.7882,3.8324,41156,67415
04/09/2008,3.8299,3.9783,3.8129,3.9567,50694,60347
04/10/2008,3.9472,4.0426,3.9072,3.9162,48758,54722
04/11/2008,3.9124,3.9598,3.8779,3.9197,35832,48056
04/14/2008,3.9162,3.9393,3.8935,3.9251,25637,45730
04/15/2008,3.9337,4.0034,3.9312,3.9961,27864,42798
04/16/2008,3.9957,4.0322,3.9338,4.0052,40449,40850
04/17/2008,4.0102,4.0282,3.9662,3.9896,24206,38653
04/18/2008,3.9902,4.0242,3.9469,4.0145,23238,35597
04/21/2008,4.0145,4.0531,3.9828,4.0336,19946,32782
04/22/2008,4.0357,4.0722,4.0028,4.0391,22099,29052
04/23/2008,4.0504,4.0507,4.001,4.0472,16518,27019
04/24/2008,4.0427,4.0522,3.9596,3.9805,20074,21614
04/25/2008,3.9822,4.0519,3.9407,4.025,16890,16542
04/28/2008,4.0322,4.0489,3.9975,4.021,13854,11928
04/29/2008,4.0184,4.0278,3.9579,3.9665,41371,89543
04/30/2008,3.9662,4.008,3.8864,3.8914,47112,87080
05/01/2008,3.9189,3.9314,3.8015,3.8511,39480,84097
05/02/2008,3.8455,3.9594,3.8404,3.9521,39044,84810
05/05/2008,3.9521,4.0634,3.9359,4.0399,37078,84463
05/06/2008,4.0363,4.1046,4.0217,4.0869,36791,82440
05/07/2008,4.0874,4.1934,4.0794,4.1807,48322,77396
05/08/2008,4.1913,4.2644,4.165,4.2432,52673,74518
05/09/2008,4.2554,4.3858,4.2434,4.3694,40862,68957
05/12/2008,4.3699,4.3753,4.2759,4.2932,43974,62502
05/13/2008,4.2772,4.448,4.2759,4.4323,52766,59710
05/14/2008,4.4348,4.4562,4.3474,4.3512,43215,54733
05/15/2008,4.3512,4.4261,4.2849,4.3558,37630,52214
05/16/2008,4.3675,4.4475,4.3656,4.4362,34922,49529
05/19/2008,4.4354,4.4529,4.3924,4.4085,27576,45808
05/20/2008,4.4174,4.5254,4.4085,4.5084,32424,41107
05/21/2008,4.4973,4.6764,4.4973,4.6418,13234,36774
05/22/2008,4.6711,4.7487,4.6414,4.6877,25052,32627
05/23/2008,4.6834,4.7414,4.5796,4.599,24770,30278
05/27/2008,4.6025,4.7009,4.5134,4.5326,33422,20549
05/28/2008,4.5229,4.5884,4.4761,4.5577,19554,16434
05/29/2008,4.5577,4.5922,4.3851,4.4167,50133,72810
05/30/2008,4.4099,4.4405,4.3442,4.3774,37458,69708
06/02/2008,4.3829,4.4747,4.3264,4.4327,39321,72361
06/03/2008,4.4257,4.4549,4.3387,4.3503,34955,68810
06/04/2008,4.3607,4.3656,4.2521,4.2565,44366,65694
06/05/2008,4.2607,4.401,4.2457,4.3915,32938,65996
06/06/2008,4.3907,4.7032,4.3907,4.6847,54386,64532
06/09/2008,4.6642,4.7003,4.5822,4.5877,42828,57661
06/10/2008,4.5824,4.6949,4.5152,4.5231,39576,52113
06/11/2008,4.5357,4.7257,4.5257,4.6855,41131,49304
06/12/2008,4.6957,4.7157,4.5517,4.6534,40244,46779
06/13/2008,4.6532,4.6632,4.5442,4.5475,34685,43341
06/16/2008,4.5508,4.6798,4.5093,4.5381,40302,40137
06/17/2008,4.5083,4.565,4.4647,4.5329,32475,35214
06/18/2008,4.5255,4.5792,4.4394,4.5707,35315,33895
06/19/2008,4.5591,4.5953,4.4107,4.4242,39297,30775
06/20/2008,4.4257,4.5614,4.4167,4.4824,26102,27818
06/23/2008,4.4824,4.5744,4.4639,4.5071,22932,24688
06/24/2008,4.524,4.5607,4.4962,4.5243,19088,22596
06/25/2008,4.5273,4.5481,4.3977,4.4077,24500,18380
06/26/2008,4.4607,4.6478,4.4507,4.5941,17537,13479
06/27/2008,4.5905,4.6946,4.5783,4.6177,44091,66279
06/30/2008,4.6334,4.7132,4.5816,4.5946,35360,65533
07/01/2008,4.6121,4.6916,4.6032,4.6281,32453,62989
07/02/2008,4.6337,4.7771,4.6056,4.7561,40768,62989
07/03/2008,4.771,4.8196,4.7571,4.7906,26063,58557
07/04/2008,4.7874,4.7946,4.7277,4.7496,26063,58557
07/07/2008,4.7582,4.7611,4.621,4.6542,35935,54828
07/08/2008,4.67,4.6836,4.4828,4.5048,43977,49929
07/09/2008,4.5055,4.5866,4.5051,4.5362,37926,47228
07/10/2008,4.5335,4.7399,4.5301,4.722,46538,43653
07/11/2008,4.7056,4.8432,4.7056,4.7612,37566,42699
07/14/2008,4.761,4.8046,4.6978,4.7495,31115,40285
07/15/2008,4.7495,4.798,4.5236,4.6036,47724,39432
07/16/2008,4.6036,4.6337,4.4449,4.5256,41734,37515
07/17/2008,4.5351,4.5975,4.4166,4.4284,40409,35633
07/18/2008,4.4416,4.4874,4.3715,4.3761,34635,33060
07/21/2008,4.3996,4.4591,4.3779,4.4325,27184,28748
07/22/2008,4.4446,4.4691,4.3276,4.3628,22055,27136
07/23/2008,4.3636,4.368,4.2196,4.2347,21931,24091
07/24/2008,4.2316,4.285,4.2215,4.2517,18709,22630
07/25/2008,4.2496,4.2824,4.1878,4.2075,15245,20964
07/28/2008,4.2071,4.271,4.2066,4.2466,14600,19052
07/29/2008,4.2526,4.2668,4.1314,4.1568,14381,13190
07/30/2008,4.1543,4.2273,4.1184,4.2041,43449,69836
07/31/2008,4.217,4.2267,4.0883,4.1176,39735,70635
08/01/2008,4.1135,4.1964,4.0624,4.0951,36070,70242
08/04/2008,4.1183,4.1258,3.9742,4.0084,33849,69594
08/05/2008,4.0033,4.018,3.9289,3.9403,35426,69010
08/06/2008,3.9383,3.9702,3.8693,3.8962,40509,66559
08/07/2008,3.8962,3.9657,3.8556,3.8919,40405,62558
08/08/2008,3.8883,3.8898,3.7783,3.7863,42479,58107
08/11/2008,3.7863,3.8433,3.7425,3.7778,35257,53888
08/12/2008,3.778,3.8398,3.7297,3.7364,41325,47636
08/13/2008,3.7378,3.8473,3.7277,3.79,54996,40293
08/14/2008,3.7942,3.8159,3.7172,3.7574,38248,37234
08/15/2008,3.7683,3.7863,3.6823,3.7774,37872,36575
08/18/2008,3.788,3.8056,3.7239,3.7431,31270,34482
08/19/2008,3.7523,3.8581,3.7197,3.782,34293,31170
08/20/2008,3.7985,3.8553,3.7383,3.8218,26430,29570
08/21/2008,3.8283,4.0093,3.8271,3.9589,28693,27162
08/22/2008,3.9589,3.9683,3.7814,3.7894,28248,24404
08/25/2008,3.7903,3.8364,3.771,3.8097,17249,22427
08/26/2008,3.8213,3.9293,3.7675,3.8682,25946,15340
08/27/2008,3.8683,3.9808,3.8593,3.92,21189,9060
08/28/2008,3.9285,3.9873,3.804,3.8406,45545,57474
08/29/2008,3.8545,3.9367,3.822,3.8304,34873,56841
09/02/2008,3.9085,3.935,3.5945,3.7121,52236,56535
09/03/2008,3.7414,3.7421,3.659,3.7173,35540,54325
09/04/2008,3.7196,3.7375,3.641,3.6622,39846,54365
09/05/2008,3.6525,3.6578,3.5704,3.6213,34175,51825
09/08/2008,3.6371,3.7985,3.5981,3.6516,39737,46992
09/09/2008,3.6719,3.6719,3.5285,3.5632,35972,45906
09/10/2008,3.5425,3.6124,3.4632,3.4632,36063,45412
09/11/2008,3.556,3.6227,3.5159,3.554,41055,42239
09/12/2008,3.5723,3.6159,3.5539,3.5776,30916,38440
09/15/2008,3.5585,3.5585,3.3604,3.4297,39254,36456
09/16/2008,3.4025,3.4113,3.3097,3.3582,35536,34037
09/17/2008,3.391,3.472,3.3125,3.4632,36063,32499
09/18/2008,3.4485,3.5624,3.3839,3.4209,33072,30336
09/19/2008,3.4412,3.5461,3.4153,3.5363,24751,27683
09/22/2008,3.5511,3.7104,3.514,3.6815,24254,24542
09/23/2008,3.6695,3.6965,3.5785,3.6348,22342,21049
09/24/2008,3.6542,3.734,3.6156,3.6518,16957,18905
09/25/2008,3.6448,3.7072,3.5924,3.6731,34081,53977
09/26/2008,3.6737,3.6763,3.583,3.6422,27516,54414
09/29/2008,3.6408,3.6432,3.3827,3.4133,33326,55558
09/30/2008,3.3948,3.5608,3.3543,3.5195,30311,56687
10/01/2008,3.5498,3.5748,3.4169,3.4717,31405,54880
10/02/2008,3.4823,3.5098,3.3255,3.3343,31532,55872
10/03/2008,3.3438,3.3568,3.2488,3.2868,36137,55696
10/06/2008,3.2837,3.2837,3.0928,3.0988,33597,53670
10/07/2008,3.1162,3.1896,3.0914,3.1305,35054,51055
10/08/2008,3.1214,3.1398,3.0219,3.1193,34665,44978
10/09/2008,3.1188,3.121,2.9846,3.0434,33834,39366
10/10/2008,3.0143,3.0143,2.8092,2.8348,37746,35578
10/13/2008,2.8817,2.9872,2.8748,2.9658,27867,30941
10/14/2008,2.9765,3.0448,2.8787,2.8845,28737,29391
10/15/2008,2.8998,2.9156,2.7898,2.8153,25080,26776
10/16/2008,2.8096,2.8133,2.6758,2.7121,32247,26454
10/17/2008,2.7758,2.8165,2.708,2.7577,24265,25132
10/20/2008,2.7662,2.8953,2.7581,2.8347,26339,23674
10/21/2008,2.8688,2.8826,2.754,2.8019,15854,20394
10/22/2008,2.7848,2.7855,2.6514,2.6613,18045,17753
10/23/2008,2.6535,2.7099,2.6418,2.6545,16906,16557
10/24/2008,2.6698,2.6848,2.5359,2.5713,14307,15100
10/27/2008,2.578,2.6119,2.5171,2.5392,14369,13643
10/28/2008,2.5208,2.5923,2.5128,2.5368,14311,10273
10/29/2008,2.5798,2.6746,2.5633,2.6258,12726,7658
10/30/2008,2.6195,2.6596,2.5279,2.5789,40025,59205
10/31/2008,2.5736,2.6867,2.5189,2.6635,39913,57235
11/03/2008,2.6635,2.6852,2.5565,2.5621,27120,56106
11/04/2008,2.5638,2.7906,2.5223,2.7409,39584,52540
11/05/2008,2.7241,2.7293,2.6059,2.634,30060,51859
11/06/2008,2.6343,2.6387,2.5148,2.5217,36093,50798
11/07/2008,2.5283,2.5834,2.516,2.5577,33890,49448
11/10/2008,2.5604,2.6733,2.5243,2.5849,40502,43763
11/11/2008,2.5712,2.5712,2.4886,2.5083,32999,40782
11/12/2008,2.5011,2.5138,2.3954,2.4147,36209,39826
11/13/2008,2.3979,2.497,2.3712,2.4543,35084,36109
11/14/2008,2.4783,2.5005,2.393,2.4111,30040,35213
11/17/2008,2.3819,2.4699,2.3659,2.3703,29694,31353
11/18/2008,2.3742,2.3943,2.3311,2.3372,29659,28615
11/19/2008,2.3473,2.3793,2.3233,2.339,27849,26672
11/20/2008,2.3376,2.3438,2.2423,2.2552,22910,22553
11/21/2008,2.2471,2.3042,2.2206,2.2778,26794,62012
11/24/2008,2.2873,2.4072,2.2352,2.3653,32958,65043
11/25/2008,2.366,2.3692,2.2717,2.2761,32108,66944
11/26/2008,2.2987,2.3544,2.2619,2.3308,39142,69664
11/28/2008,2.3252,2.336,2.2407,2.2963,20765,68334
12/01/2008,2.2963,2.2963,2.177,2.1843,35390,66914
12/02/2008,2.1914,2.2213,2.147,2.1524,35920,66349
12/03/2008,2.1643,2.1842,2.1347,2.1532,34100,65799
12/04/2008,2.1547,2.1688,2.0727,2.0783,36983,62204
12/05/2008,2.0743,2.1052,1.9877,1.9957,40432,62204
12/08/2008,2.0192,2.0813,2.0142,2.0687,200,1248
12/09/2008,2.0597,2.0777,2.002,2.0061,38584,44358
12/10/2008,2.0126,2.0645,1.9537,2.0117,35176,38272
12/11/2008,1.9895,2.12,1.9544,2.0758,40018,34983
12/12/2008,2.0542,2.0933,1.9814,2.0626,39407,32827
12/15/2008,2.0765,2.1759,2.0258,2.0293,37604,31837
12/16/2008,2.0472,2.1093,2.0141,2.0295,34746,30051
12/17/2008,2.0492,2.1036,2.0079,2.0117,35176,28829
12/18/2008,2.0167,2.0572,1.9349,1.9421,34716,25709
12/19/2008,1.9643,1.9973,1.9388,1.9612,24404,23491
12/22/2008,1.9792,1.9892,1.9072,1.9107,19035,21122
12/23/2008,1.9107,1.9292,1.8704,1.8962,21111,18878
12/24/2008,1.9052,1.9132,1.7606,1.7675,16943,17557
12/26/2008,1.7907,1.8252,1.7697,1.8142,7168,14850
12/29/2008,1.8232,1.9477,1.8118,1.8545,15636,10254
12/30/2008,1.8525,1.8662,1.8242,1.8518,24434,56164
12/31/2008,1.852,2.0017,1.8241,1.9878,28074,56094
01/02/2009,1.9717,2.0431,1.9063,2.026,27397,53491
01/05/2009,2.0297,2.1307,2.0196,2.122,37971,52429
01/06/2009,2.1157,2.2145,2.108,2.172,42707,51715
01/07/2009,2.1935,2.1935,2.0815,2.0888,43561,49146
01/08/2009,2.0957,2.1482,2.044,2.0653,43740,46197
01/09/2009,2.0829,2.0924,1.9845,2.0334,39100,43132
01/12/2009,2.0337,2.0527,1.9859,2.0181,36563,39524
01/13/2009,2.0257,2.0977,1.9991,2.0598,38750,34778
01/14/2009,2.0725,2.0855,1.9647,2.0088,46118,33373
01/15/2009,2.0157,2.0606,1.9706,2.0328,31611,32507
01/16/2009,2.0298,2.074,1.9947,2.0191,28317,30741
01/20/2009,1.9737,1.9956,1.9167,1.9215,29877,29534
01/21/2009,1.9267,1.9401,1.8943,1.9317,19561,27848
01/22/2009,1.9336,1.9546,1.854,1.8943,20312,24494
01/23/2009,1.8922,2.0067,1.8662,1.9962,21308,23418
01/26/2009,1.9882,2.0295,1.9522,1.9727,18132,21324
01/27/2009,1.9652,2.0112,1.9137,1.9202,19450,17212
01/28/2009,1.9297,2.0057,1.9266,1.9672,16418,11920
01/29/2009,1.9672,2.0033,1.9353,1.9734,35998,61456
01/30/2009,1.9741,2.0304,1.9669,1.9896,36088,62617
02/02/2009,1.9896,1.9956,1.8968,1.898,33131,63120
02/03/2009,1.8691,1.9156,1.8691,1.881,32186,62305
02/04/2009,1.8758,1.9149,1.8671,1.8826,26158,61105
02/05/2009,1.8768,1.9332,1.8762,1.9228,28296,59089
02/06/2009,1.9181,1.9436,1.8536,1.9154,35259,56845
02/09/2009,1.9092,1.9788,1.8929,1.9079,36271,53462
02/10/2009,1.9116,1.964,1.8523,1.857,37945,48393
02/11/2009,1.8681,1.8959,1.8532,1.872,34365,43588
02/12/2009,1.8796,1.8976,1.8572,1.8774,33333,38065
02/13/2009,1.8886,1.8896,1.8436,1.8556,27756,36426
02/16/2009,1.8587,1.8626,1.8116,1.831,27756,36426
02/17/2009,1.8256,1.8386,1.7301,1.742,31362,34460
02/18/2009,1.7403,1.7583,1.6955,1.7025,25890,31371
02/19/2009,1.7156,1.7666,1.6989,1.7601,24920,29534
02/20/2009,1.7461,1.754,1.7026,1.7523,18325,26841
02/23/2009,1.7381,1.7874,1.7191,1.731,23511,21363
02/24/2009,1.7296,1.7739,1.718,1.7638,21476,16581
02/25/2009,1.7556,1.813,1.7356,1.7933,17900,13069
02/26/2009,1.7897,1.8623,1.7867,1.8531,34957,60051
02/27/2009,1.8369,1.8506,1.7878,1.8266,36232,59551
03/02/2009,1.8233,1.8251,1.7067,1.7103,29387,60960
03/03/2009,1.7116,1.7653,1.7026,1.7387,23186,60960
03/04/2009,1.7349,1.7791,1.7237,1.7736,40327,55033
03/05/2009,1.78,1.78,1.6941,1.7189,28640,52818
03/06/2009,1.7205,1.7982,1.7191,1.7885,36091,50713
03/09/2009,1.7852,1.8236,1.7579,1.7745,35345,47713
03/10/2009,1.7836,1.829,1.7515,1.7578,37593,44293
03/11/2009,1.7571,1.7679,1.6843,1.6922,37379,42584
03/12/2009,1.6951,1.7965,1.6851,1.7855,41162,39795
03/13/2009,1.7738,1.8109,1.7491,1.7563,27714,39810
03/16/2009,1.7366,1.7856,1.7021,1.7721,34448,37829
03/17/2009,1.7721,1.8464,1.7491,1.8338,31981,35947
03/18/2009,1.8271,1.8596,1.7912,1.8231,21625,33532
03/19/2009,1.8577,1.9446,1.8386,1.9154,20991,31696
03/20/2009,1.9093,1.9464,1.8991,1.9425,19528,28701
03/23/2009,1.9476,2.0341,1.9416,2.0298,18653,26304
03/24/2009,2.0287,2.0617,2.0113,2.0587,16338,24404
03/25/2009,2.0596,2.0596,2.006,2.0238,19322,20592
03/26/2009,2.0253,2.0641,2.0203,2.0404,18101,17211
03/27/2009,2.0341,2.0371,1.9847,1.9919,15171,14579
03/30/2009,2.0084,2.0084,1.8964,1.901,32046,56862
03/31/2009,1.9074,1.9414,1.8742,1.9193,36257,57407
04/01/2009,1.9188,1.9188,1.8512,1.8972,30819,57393
04/02/2009,1.898,2.0014,1.898,1.9905,35583,56460
04/03/2009,1.9906,2.0164,1.9568,1.9974,26610,52639
04/06/2009,1.9969,2.0229,1.9371,1.9705,30878,51715
04/07/2009,1.9703,1.9864,1.9333,1.9417,35603,45368
04/08/2009,1.9351,2.01,1.9122,1.9496,45366,43562
04/09/2009,1.9575,2.0035,1.9535,1.9802,32748,42531
04/13/2009,1.9781,1.9925,1.8963,1.9494,37742,38967
04/14/2009,1.9524,1.9907,1.928,1.9537,33527,35393
04/15/2009,1.9384,1.9766,1.9311,1.9524,31697,34357
04/16/2009,1.9639,1.9824,1.9518,1.9732,31362,32499
04/17/2009,1.9732,2.0048,1.956,1.9739,31193,30517
04/20/2009,1.9852,1.9852,1.8741,1.883,26485,27985
04/21/2009,1.883,1.9164,1.8493,1.8992,25836,24101
04/22/2009,1.9004,1.9051,1.8622,1.8813,17213,22629
04/23/2009,1.8729,1.8969,1.8565,1.8693,15602,20092
04/24/2009,1.8689,1.9232,1.8525,1.9197,12490,18106
04/27/2009,1.9138,1.9138,1.8299,1.8743,21719,15344
04/28/2009,1.875,1.8802,1.8464,1.8681,18874,10900
04/29/2009,1.8614,1.9131,1.8597,1.8826,39738,69027
04/30/2009,1.8826,1.8969,1.8556,1.8719,36483,71758
05/01/2009,1.8719,1.9333,1.8551,1.9235,38150,69209
05/04/2009,1.9102,1.9719,1.9102,1.9696,28270,66687
05/05/2009,1.9687,1.9744,1.9441,1.9613,38044,63708
05/06/2009,1.9613,2.008,1.9511,2.0064,40077,61312
05/07/2009,2.025,2.0678,1.9906,2.0203,47445,57989
05/08/2009,2.0176,2.0601,2.0034,2.0535,39632,54337
05/11/2009,2.0535,2.0598,2.0108,2.036,34297,51169
05/12/2009,2.0316,2.072,2.0225,2.0421,33700,46548
05/13/2009,2.056,2.0719,2.0089,2.0251,36875,45339
05/14/2009,2.0216,2.038,1.9928,2.0298,30318,42936
05/15/2009,2.0256,2.0323,1.9486,1.9539,45934,38179
05/18/2009,1.9493,2.0249,1.9481,2.0108,28793,35231
05/19/2009,2.0141,2.0401,1.9894,2.0217,26166,33580
05/20/2009,2.0251,2.0804,2.0191,2.0762,30445,31909
05/21/2009,2.0628,2.0765,2.0288,2.0645,23041,28852
05/22/2009,2.0654,2.0792,2.0421,2.0731,21120,26367
05/26/2009,2.0624,2.0811,2.0121,2.0804,21555,20765
05/27/2009,2.0811,2.1079,2.0701,2.0968,20811,15055
05/28/2009,2.0855,2.1493,2.0835,2.139,41073,66055
05/29/2009,2.1385,2.1935,2.1322,2.1861,41926,68435
06/01/2009,2.1886,2.287,2.1865,2.285,46947,68350
06/02/2009,2.2735,2.321,2.2557,2.3064,48954,67992
06/03/2009,2.2858,2.308,2.2189,2.2469,44067,67298
06/04/2009,2.2439,2.3184,2.2435,2.2925,42633,65792
06/05/2009,2.2925,2.3224,2.2631,2.2786,29914,62232
06/08/2009,2.2759,2.2977,2.2485,2.2764,34907,59139
06/09/2009,2.293,2.3265,2.2841,2.3161,35338,55449
06/10/2009,2.3215,2.3567,2.3194,2.3411,39029,52101
06/11/2009,2.3411,2.3791,2.3394,2.3619,37433,49206
06/12/2009,2.3602,2.3602,2.321,2.346,30219,46171
06/15/2009,2.3496,2.3566,2.2962,2.3241,31311,43676
06/16/2009,2.3225,2.389,2.3131,2.3335,32131,41733
06/17/2009,2.331,2.3759,2.3092,2.3715,33751,40309
06/18/2009,2.3693,2.383,2.3354,2.3455,36402,37682
06/19/2009,2.35,2.3675,2.2821,2.2952,30600,32890
06/22/2009,2.301,2.3143,2.2217,2.236,27003,29709
06/23/2009,2.238,2.2851,2.2157,2.2775,27435,23709
06/24/2009,2.2655,2.2865,2.2428,2.2466,20731,20255
06/25/2009,2.2458,2.3067,2.2421,2.2848,18389,15708
06/26/2009,2.2915,2.304,2.2303,2.2388,21107,12038
06/29/2009,2.2388,2.3063,2.2191,2.2915,34997,70074
06/30/2009,2.2913,2.331,2.2178,2.2455,44849,67651
07/01/2009,2.2598,2.2869,2.2013,2.2235,48252,65043
07/02/2009,2.2218,2.2278,2.1525,2.1594,38118,61758
07/03/2009,2.1607,2.1724,2.1235,2.1594,38118,61758
07/06/2009,2.1262,2.1283,2.0812,2.0844,39960,59802
07/07/2009,2.0829,2.0999,2.0394,2.0585,36940,56828
07/08/2009,2.0414,2.0488,1.9902,1.9957,47819,54051
07/09/2009,2.0032,2.0267,1.9687,1.9922,44301,51996
07/10/2009,1.9953,2.0038,1.9537,1.9913,46518,50356
07/13/2009,1.9816,1.9976,1.9449,1.9616,46269,47945
07/14/2009,1.9687,1.9987,1.954,1.9697,42710,46165
07/15/2009,1.9778,2.0494,1.9743,2.0399,37514,43644
07/16/2009,2.0483,2.0658,2.0163,2.0572,41395,41906
07/17/2009,2.0573,2.1149,2.0324,2.0988,35621,39427
07/20/2009,2.0953,2.1547,2.0953,2.1472,29472,39245
07/21/2009,2.1508,2.1951,2.1322,2.1562,35072,31164
07/22/2009,2.1471,2.1829,2.1339,2.169,23741,28968
07/23/2009,2.1748,2.2339,2.1587,2.2222,22446,26153
07/24/2009,2.2203,2.2531,2.2153,2.2391,13366,23869
07/27/2009,2.2408,2.267,2.2289,2.2544,15791,21679
07/28/2009,2.2438,2.2623,2.2153,2.2225,20544,15327
07/29/2009,2.2178,2.2233,2.1161,2.1291,15627,12141
07/30/2009,2.1188,2.2277,2.1163,2.2232,48168,72296
07/31/2009,2.2224,2.272,2.1675,2.2658,44192,70876
08/03/2009,2.2654,2.3253,2.2589,2.3046,41316,67725
08/04/2009,2.3123,2.3523,2.2813,2.3347,39473,65775
08/05/2009,2.3408,2.3943,2.3221,2.3902,51908,65834
08/06/2009,2.3804,2.4071,2.3571,2.37,42033,67283
08/07/2009,2.3838,2.3954,2.3387,2.3455,36158,64335
08/10/2009,2.3443,2.3753,2.3375,2.3609,29061,62197
08/11/2009,2.3736,2.3797,2.3175,2.345,36733,56926
08/12/2009,2.3448,2.3649,2.3153,2.3254,39240,53257
08/13/2009,2.3387,2.3663,2.3233,2.3361,39333,48552
08/14/2009,2.3503,2.3655,2.2648,2.2743,44368,45719
08/17/2009,2.2804,2.2858,2.2173,2.2598,29683,44582
08/18/2009,2.2608,2.3176,2.2259,2.2983,33500,41571
08/19/2009,2.3083,2.3642,2.2672,2.352,31029,38543
08/20/2009,2.352,2.3599,2.3141,2.3185,23230,35652
08/21/2009,2.3233,2.3615,2.3067,2.3382,19338,34385
08/24/2009,2.343,2.3715,2.3316,2.3567,18103,29389
08/25/2009,2.3457,2.3616,2.2706,2.2892,25884,24362
08/26/2009,2.2833,2.303,2.2501,2.2853,20354,16433
08/27/2009,2.2893,2.301,2.2457,2.2925,18287,12619
08/28/2009,2.297,2.3218,2.274,2.294,37236,69689
08/31/2009,2.294,2.3056,2.19,2.216,41198,67522
09/01/2009,2.2129,2.2556,2.1651,2.1664,44732,64328
09/02/2009,2.1625,2.1911,2.1442,2.158,41551,62777
09/03/2009,2.1591,2.1842,2.1386,2.1425,40972,62991
09/04/2009,2.1502,2.1525,2.1093,2.128,35660,61477
09/08/2009,2.132,2.2173,2.1159,2.19,44580,57571
09/09/2009,2.1925,2.2328,2.1816,2.2019,38228,57252
09/10/2009,2.2045,2.2173,2.1735,2.196,40054,52541
09/11/2009,2.1981,2.217,2.1243,2.1383,43064,48333
09/14/2009,2.1383,2.1533,2.1146,2.1497,32167,46388
09/15/2009,2.1487,2.1975,2.1375,2.1876,38230,41245
09/16/2009,2.1716,2.2355,2.1609,2.2333,37877,37406
09/17/2009,2.2275,2.2645,2.2226,2.2484,35027,35767
09/18/2009,2.2425,2.2559,2.2253,2.2354,32062,34833
09/21/2009,2.2325,2.2355,2.1496,2.1592,29014,32953
09/22/2009,2.1678,2.2268,2.1623,2.2196,22184,29861
09/23/2009,2.2177,2.2294,2.1505,2.1669,20376,26225
09/24/2009,2.1567,2.1649,2.0806,2.0889,17234,26022
09/25/2009,2.0904,2.1152,2.066,2.0846,20040,20426
09/28/2009,2.102,2.1248,2.0765,2.0984,18154,14518
09/29/2009,2.0988,2.1129,2.0825,2.1053,35052,70131
09/30/2009,2.0983,2.2142,2.0897,2.2111,59813,68302
10/01/2009,2.2087,2.2283,2.1725,2.2061,43706,69960
10/02/2009,2.1986,2.1987,2.139,2.1755,42052,66156
10/05/2009,2.1644,2.1862,2.1164,2.1703,41739,64611
10/06/2009,2.1646,2.2207,2.1637,2.1929,37699,62640
10/07/2009,2.2084,2.2187,2.1455,2.1598,42348,58301
10/08/2009,2.1651,2.2402,2.1488,2.2256,48176,57670
10/09/2009,2.2167,2.2492,2.205,2.2315,44122,53967
10/12/2009,2.2448,2.2937,2.2439,2.2731,36845,51932
10/13/2009,2.2731,2.3083,2.2664,2.3021,43059,49213
10/14/2009,2.3057,2.3297,2.3004,2.3214,38186,46060
10/15/2009,2.3256,2.4037,2.3177,2.3968,40175,42918
10/16/2009,2.3937,2.4137,2.3769,2.4084,40054,40458
10/19/2009,2.4211,2.4327,2.3992,2.4309,26019,37482
10/20/2009,2.4312,2.4366,2.4073,2.426,22946,34959
10/21/2009,2.4177,2.5076,2.3996,2.484,25324,33440
10/22/2009,2.4752,2.4894,2.4431,2.4733,21878,29696
10/23/2009,2.4717,2.4809,2.4336,2.4543,21736,28706
10/26/2009,2.4413,2.4904,2.3997,2.4122,26448,23810
10/27/2009,2.4142,2.4429,2.3972,2.4338,24491,18589
10/28/2009,2.4299,2.4362,2.3713,2.3756,21515,12158
10/29/2009,2.3719,2.4519,2.3684,2.4331,45821,91414
10/30/2009,2.4371,2.4426,2.3519,2.3596,49748,87271
11/02/2009,2.3615,2.4069,2.3539,2.4004,48004,89415
11/03/2009,2.4009,2.4329,2.3574,2.4277,43507,88672
11/04/2009,2.4203,2.454,2.411,2.4446,45362,86450
11/05/2009,2.4369,2.4464,2.4045,2.412,44087,83987
11/06/2009,2.4162,2.4283,2.3306,2.3579,334,75281
11/09/2009,2.3689,2.4319,2.3651,2.4171,45509,73643
11/10/2009,2.4093,2.4449,2.3839,2.4067,45653,67743
11/11/2009,2.3999,2.434,2.3916,2.4102,35519,63493
11/12/2009,2.415,2.415,2.3324,2.3454,48196,56186
11/13/2009,2.3434,2.3613,2.3048,2.3205,41893,49807
11/16/2009,2.3175,2.4007,2.3175,2.3864,43254,47042
11/17/2009,2.387,2.424,2.3736,2.4129,33812,44871
11/18/2009,2.4167,2.4453,2.3872,2.403,43149,40706
11/19/2009,2.4073,2.4113,2.3389,2.3508,34516,37068
11/20/2009,2.3542,2.3621,2.3133,2.33,25678,34808
11/23/2009,2.3384,2.3972,2.325,2.3343,31597,29624
11/24/2009,2.3328,2.3444,2.2889,2.3041,37940,22606
11/25/2009,2.3032,2.356,2.2973,2.3445,28136,16978
11/27/2009,2.3057,2.3567,2.2191,2.3567,30981,92642
11/30/2009,2.3199,2.3824,2.3005,2.3567,55054,94581
12/01/2009,2.3567,2.4056,2.3523,2.3868,45968,93822
12/02/2009,2.3738,2.3904,2.3344,2.3452,43390,90344
12/03/2009,2.3488,2.3718,2.3295,2.3583,47641,88824
12/04/2009,2.3488,2.3966,2.3237,2.3356,53393,84612
12/07/2009,2.3454,2.3563,2.2997,2.2997,49644,79993
12/08/2009,2.3268,2.3336,2.2181,2.2181,56184,74207
12/09/2009,2.304,2.3171,2.2117,2.2117,73673,66048
12/10/2009,2.2238,2.2369,2.1959,2.2173,53120,61087
12/11/2009,2.2111,2.3014,2.2027,2.217,48114,58173
12/14/2009,2.2124,2.2349,2.2044,2.2121,37751,55314
12/15/2009,2.2136,2.2746,2.2097,2.2746,43568,50309
12/16/2009,2.2233,2.2858,2.2202,2.2662,44211,48100
12/17/2009,2.2763,2.2888,2.2359,2.2655,40260,44706
12/18/2009,2.2617,2.3014,2.2543,2.2655,36483,39393
12/21/2009,2.2623,2.2988,2.2435,2.254,23011,34465
12/22/2009,2.2494,2.2753,2.2217,2.2574,24715,29041
12/23/2009,2.2628,2.3468,2.2598,2.3206,28327,24554
12/24/2009,2.3212,2.3493,2.3068,2.3444,12060,21451
12/28/2009,2.3537,2.3908,2.3477,2.3823,16274,18099
12/29/2009,2.3872,2.4265,2.3823,2.4116,19810,14360
12/30/2009,2.4162,2.4314,2.4085,2.4152,40154,92722
12/31/2009,2.4177,2.436,2.4085,2.4106,27663,92300
01/04/2010,2.433,2.4915,2.425,2.4855,48021,94566
01/05/2010,2.4879,2.501,2.4628,2.4891,55496,99281
01/06/2010,2.475,2.507,2.4584,2.4982,55249,97560
01/07/2010,2.4995,2.5019,2.4729,2.4786,43317,94206
01/08/2010,2.4814,2.5031,2.4537,2.4953,49594,89577
01/11/2010,2.5095,2.5222,2.461,2.4751,47380,84511
01/12/2010,2.467,2.4703,2.4024,2.4268,52123,79246
01/13/2010,2.41,2.4139,2.355,2.3896,61810,72003
01/14/2010,2.3935,2.4041,2.3599,2.3779,46069,67940
01/15/2010,2.3759,2.3759,2.3319,2.341,44877,59037
01/19/2010,2.337,2.35,2.2938,2.3404,42810,50811
01/20/2010,2.3395,2.3395,2.2939,2.3161,24901,47926
01/21/2010,2.3196,2.3301,2.2729,2.2806,30250,47298
01/22/2010,2.275,2.291,2.2269,2.2366,27948,39381
01/25/2010,2.234,2.2642,2.2304,2.2608,20809,33934
01/26/2010,2.264,2.264,2.2286,2.2458,26608,25186
01/27/2010,2.2453,2.2595,2.1908,2.2118,20334,17920
01/28/2010,2.2126,2.2327,2.1956,2.2141,49034,96530
01/29/2010,2.2174,2.2373,2.1856,2.1981,45017,99204
02/01/2010,2.1981,2.2549,2.1936,2.24,46044,101907
02/02/2010,2.2546,2.3227,2.2374,2.3168,52681,98486
02/03/2010,2.3144,2.3425,2.2925,2.3045,55424,96662
02/04/2010,2.306,2.3113,2.202,2.2203,66558,87022
02/05/2010,2.2152,2.2301,2.1123,2.1599,66558,85110
02/08/2010,2.1741,2.1887,2.1501,2.1706,44145,80819
02/09/2010,2.1681,2.235,2.1598,2.2224,47978,76050
02/10/2010,2.2231,2.2463,2.1927,2.232,40534,70740
02/11/2010,2.2347,2.2618,2.2092,2.2481,47830,64475
02/12/2010,2.2478,2.2481,2.1846,2.204,56076,58747
02/16/2010,2.2006,2.2924,2.2006,2.2814,47736,53705
02/17/2010,2.2851,2.2976,2.2721,2.2918,36345,49114
02/18/2010,2.2867,2.3418,2.2647,2.3367,48878,42371
02/19/2010,2.3276,2.3631,2.3038,2.355,29472,38071
02/22/2010,2.3581,2.3764,2.354,2.3639,23892,32183
02/23/2010,2.3611,2.3651,2.3068,2.3174,28045,23351
02/24/2010,2.3217,2.338,2.3004,2.3272,22084,16255
02/25/2010,2.3363,2.3367,2.2497,2.2719,57164,76893
02/26/2010,2.2763,2.3218,2.2642,2.3086,49887,79215
03/01/2010,2.3086,2.3414,2.2792,2.2968,46042,76774
03/02/2010,2.3063,2.3593,2.2892,2.3294,45248,75775
03/03/2010,2.3315,2.3713,2.3276,2.367,53766,80409
03/04/2010,2.3683,2.3703,2.3338,2.342,41462,79496
03/05/2010,2.3503,2.3812,2.3463,2.3707,39459,78199
03/08/2010,2.3771,2.3933,2.3583,2.3788,37655,76595
03/09/2010,2.377,2.38,2.3394,2.3631,43082,72973
03/10/2010,2.3643,2.408,2.3519,2.3895,53420,69167
03/11/2010,2.3883,2.3993,2.3752,2.3883,45710,66234
03/12/2010,2.393,2.4175,2.3484,2.3673,44572,63545
03/15/2010,2.3693,2.3798,2.3168,2.3309,38758,59272
03/16/2010,2.3364,2.3963,2.3185,2.3876,41682,58762
03/17/2010,2.3935,2.4173,2.3859,2.4128,36562,57717
03/18/2010,2.4095,2.4095,2.3802,2.3924,33539,53650
03/19/2010,2.3893,2.3893,2.3235,2.35,32431,49210
03/22/2010,2.3503,2.3628,2.2986,2.357,26596,42050
03/23/2010,2.3608,2.3779,2.3416,2.3751,19711,38619
03/24/2010,2.3708,2.3708,2.333,2.344,21765,33747
03/25/2010,2.3367,2.3608,2.3333,2.3426,23150,26068
03/26/2010,2.3432,2.3673,2.3228,2.343,23240,20237
03/29/2010,2.3517,2.4162,2.3498,2.3921,18127,14543
03/30/2010,2.3975,2.4031,2.3785,2.3951,40286,100336
03/31/2010,2.3951,2.4455,2.3901,2.4425,50750,103881
04/01/2010,2.4425,2.4924,2.4295,2.4802,49886,106025
04/05/2010,2.4802,2.5392,2.4802,2.531,44124,105328
04/06/2010,2.5324,2.5457,2.5206,2.5318,51625,102115
04/07/2010,2.5247,2.5325,2.4996,2.5074,50477,99144
04/08/2010,2.5023,2.5088,2.4707,2.4917,49762,93425
04/09/2010,2.4942,2.5218,2.4707,2.4895,46680,88287
04/12/2010,2.4935,2.5104,2.4782,2.4824,45839,81287
04/13/2010,2.4835,2.491,2.4508,2.4777,57814,71978
04/14/2010,2.4724,2.5229,2.4699,2.5056,48230,71194
04/15/2010,2.51,2.5255,2.4968,2.5158,43708,62004
04/16/2010,2.5137,2.5165,2.4536,2.4804,49284,56383
04/19/2010,2.4748,2.4805,2.4037,2.4203,49115,41495
04/20/2010,2.4293,2.456,2.4255,2.4437,31248,34948
04/21/2010,2.4569,2.4835,2.4379,2.4693,25846,32438
04/22/2010,2.4715,2.4905,2.4383,2.4785,20402,30745
04/23/2010,2.4758,2.5174,2.4652,2.514,22844,27098
04/26/2010,2.514,2.5285,2.493,2.5006,26100,22350
04/27/2010,2.493,2.5385,2.4787,2.4938,20085,17987
04/28/2010,2.485,2.5006,2.4574,2.4925,15454,13613
04/29/2010,2.4903,2.5353,2.4856,2.5165,57352,105314
04/30/2010,2.5283,2.5617,2.5183,2.554,62921,109323
05/03/2010,2.5582,2.5957,2.5504,2.5834,41028,107238
05/04/2010,2.5787,2.5874,2.4878,2.4978,65168,101984
05/05/2010,2.4912,2.502,2.4093,2.4228,79763,93180
05/06/2010,2.4183,2.4303,2.2951,2.352,69375,86310
05/07/2010,2.3443,2.3711,2.2977,2.3178,70908,85113
05/10/2010,2.3234,2.4031,2.3234,2.3585,52076,76906
05/11/2010,2.3701,2.3933,2.3382,2.3784,42932,71376
05/12/2010,2.3698,2.4102,2.3624,2.3974,51097,68875
05/13/2010,2.4009,2.4133,2.3652,2.3702,54455,62515
05/14/2010,2.3713,2.3755,2.2911,2.2989,50547,56273
05/17/2010,2.2999,2.3081,2.2199,2.2235,52317,53411
05/18/2010,2.2294,2.2603,2.1864,2.1998,48041,50223
05/19/2010,2.1999,2.2074,2.1633,2.1835,37168,47661
05/20/2010,2.1836,2.1992,2.1019,2.1402,37973,39418
05/21/2010,2.1201,2.1647,2.1142,2.135,30514,36137
05/24/2010,2.1385,2.154,2.1223,2.1376,25639,29036
05/25/2010,2.1333,2.135,2.0751,2.11,30266,20565
05/26/2010,2.1313,2.1692,2.1118,2.159,232,29036
05/27/2010,2.1591,2.2437,2.1466,2.2363,56215,80013
05/28/2010,2.2436,2.2676,2.2113,2.2311,45992,76242
05/31/2010,2.2312,2.246,2.2291,2.2368,1627,76797
06/01/2010,2.235,2.2658,2.1741,2.197,50604,73959
06/02/2010,2.1866,2.2505,2.1787,2.2325,42845,75116
06/03/2010,2.2458,2.2694,2.2266,2.2657,44274,77609
06/04/2010,2.2657,2.2845,2.1707,2.1843,47359,77948
06/07/2010,2.1739,2.2135,2.1496,2.1949,42277,75036
06/08/2010,2.1912,2.2101,2.1766,2.1919,46903,72325
06/09/2010,2.1909,2.2486,2.1807,2.2362,48342,64677
06/10/2010,2.2226,2.28,2.221,2.2594,49433,62404
06/11/2010,2.2594,2.2679,2.2195,2.2516,47671,59001
06/14/2010,2.2351,2.2875,2.2326,2.2525,38208,57286
06/15/2010,2.2411,2.3041,2.2355,2.2951,41851,54139
06/16/2010,2.2996,2.3466,2.2861,2.3367,47953,51224
06/17/2010,2.3457,2.3776,2.3268,2.374,55183,45853
06/18/2010,2.3746,2.3776,2.3555,2.3555,40153,45853
06/21/2010,2.3587,2.3991,2.3521,2.3725,30592,39105
06/22/2010,2.3624,2.3741,2.332,2.3395,32387,32510
06/23/2010,2.3466,2.3466,2.2767,2.295,30388,27874
06/24/2010,2.2876,2.3006,2.2625,2.2838,29411,23444
06/25/2010,2.2876,2.3441,2.2666,2.3388,25946,18465
06/28/2010,2.3366,2.3408,2.307,2.3199,19051,13740
06/29/2010,2.3199,2.3214,2.2337,2.2526,48685,85095
06/30/2010,2.2355,2.2663,2.1941,2.2171,59213,84162
07/01/2010,2.2171,2.2171,2.1247,2.1413,69907,82812
07/02/2010,2.1413,2.1553,2.1074,2.1183,42808,82569
07/06/2010,2.1128,2.1718,2.0996,2.12,48758,80462
07/07/2010,2.1243,2.1993,2.1143,2.1815,47892,79587
07/08/2010,2.1958,2.2364,2.1873,2.2081,51024,78248
07/09/2010,2.2178,2.2467,2.2039,2.2285,43750,74017
07/12/2010,2.2328,2.239,2.1878,2.1941,37692,71595
07/13/2010,2.1973,2.2626,2.1787,2.2502,45110,65759
07/14/2010,2.2497,2.2669,2.2277,2.2389,42050,63430
07/15/2010,2.2318,2.2543,2.1951,2.2211,45077,59074
07/16/2010,2.2328,2.2364,2.1968,2.2141,35767,56870
07/19/2010,2.2127,2.2672,2.2064,2.2198,43368,49846
07/20/2010,2.2181,2.24,2.198,2.2275,34346,44830
07/21/2010,2.2334,2.2515,2.187,2.192,34515,40694
07/22/2010,2.1928,2.2701,2.1874,2.2652,32149,35644
07/23/2010,2.2652,2.2757,2.2399,2.2533,23625,32229
07/26/2010,2.2528,2.2628,2.2326,2.2454,25153,28764
07/27/2010,2.2478,2.2658,2.1897,2.2022,31947,19590
07/28/2010,2.1945,2.211,2.1773,2.1992,19602,13241
07/29/2010,2.1972,2.258,2.1893,2.2428,52003,80512
07/30/2010,2.242,2.2657,2.2046,2.2613,53245,82041
08/02/2010,2.2613,2.3432,2.2606,2.327,57899,84291
08/03/2010,2.3322,2.3767,2.3282,2.3732,54478,86435
08/04/2010,2.3706,2.382,2.3532,2.3754,55998,86420
08/05/2010,2.3742,2.3792,2.3549,2.36,52888,83681
08/06/2010,2.3673,2.3775,2.306,2.3204,56218,78584
08/09/2010,2.3221,2.3475,2.3182,2.327,44765,72808
08/10/2010,2.3295,2.3348,2.2701,2.2986,60804,64365
08/11/2010,2.2933,2.3032,2.2307,2.2484,57887,60975
08/12/2010,2.232,2.2449,2.1707,2.1747,73777,55003
08/13/2010,2.1747,2.2013,2.1607,2.1688,43580,51635
08/16/2010,2.1738,2.1866,2.1553,2.162,40057,48189
08/17/2010,2.1599,2.2121,2.1599,2.1991,44294,45195
08/18/2010,2.1927,2.2059,2.1602,2.1981,47273,42012
08/19/2010,2.1932,2.2151,2.1629,2.1739,40692,39219
08/20/2010,2.1913,2.1913,2.1414,2.1442,31323,34148
08/23/2010,2.1462,2.1639,2.1248,2.1286,30165,29090
08/24/2010,2.1286,2.1327,2.1016,2.1089,29798,25465
08/25/2010,2.1057,2.1532,2.0988,2.1438,25735,20413
08/26/2010,2.1506,2.1973,2.1401,2.1824,23595,16777
08/27/2010,2.1788,2.2307,2.1589,2.2175,58217,87533
08/30/2010,2.221,2.2275,2.186,2.1977,50472,90713
08/31/2010,2.188,2.2104,2.1446,2.1517,72666,87490
09/01/2010,2.1517,2.218,2.1495,2.2011,72275,83747
09/02/2010,2.2005,2.2246,2.1752,2.2223,60647,82712
09/03/2010,2.2155,2.2319,2.1738,2.2173,64545,80365
09/07/2010,2.2129,2.26,2.1865,2.2343,62607,78036
09/08/2010,2.2221,2.261,2.2141,2.2417,52635,74076
09/09/2010,2.2446,2.2667,2.2181,2.2284,47569,70573
09/10/2010,2.2275,2.2704,2.2246,2.2644,65157,64891
09/13/2010,2.2645,2.3049,2.2644,2.2827,66025,60194
09/14/2010,2.2839,2.3126,2.274,2.2888,54182,57320
09/15/2010,2.2867,2.2985,2.2701,2.2926,49848,54026
09/16/2010,2.2831,2.2912,2.2441,2.259,55233,51613
09/17/2010,2.2574,2.2896,2.2302,2.2592,49038,49524
09/20/2010,2.2652,2.3155,2.2507,2.2994,35493,44636
09/21/2010,2.2994,2.3247,2.2696,2.2799,32184,42137
09/22/2010,2.2725,2.292,2.2485,2.267,25706,38709
09/23/2010,2.271,2.2877,2.2363,2.2745,30293,36341
09/24/2010,2.2655,2.3005,2.2619,2.2906,23478,28274
09/27/2010,2.2895,2.2978,2.2549,2.2828,21832,20554
09/28/2010,2.278,2.3084,2.2567,2.2845,17232,15340
09/29/2010,2.2912,2.3605,2.2815,2.3546,62583,102904
09/30/2010,2.3583,2.414,2.3483,2.4111,65547,108826
10/01/2010,2.4111,2.4414,2.4038,2.4371,59135,107437
10/04/2010,2.4383,2.4566,2.4176,2.428,43593,105801
10/05/2010,2.4273,2.4506,2.4233,2.4459,51698,102738
10/06/2010,2.4437,2.4774,2.4252,2.4511,46202,99011
10/07/2010,2.4533,2.4771,2.3837,2.3951,63835,91699
10/08/2010,2.3953,2.4333,2.3679,2.4252,49994,88857
10/11/2010,2.4289,2.4419,2.4083,2.4223,39238,83422
10/12/2010,2.4166,2.4276,2.3897,2.4058,52098,75153
10/13/2010,2.4039,2.4539,2.4033,2.444,42483,70238
10/14/2010,2.4464,2.4659,2.4156,2.4272,45546,64563
10/15/2010,2.4294,2.4383,2.361,2.3741,57116,59658
10/18/2010,2.3743,2.4248,2.3535,2.4194,38766,57535
10/19/2010,2.4154,2.4207,2.3295,2.3326,47800,45081
10/20/2010,2.3326,2.3988,2.3323,2.3981,30325,39177
10/21/2010,2.3956,2.4045,2.3494,2.3578,25427,35674
10/22/2010,2.3663,2.4061,2.3533,2.3949,17420,32894
10/25/2010,2.4075,2.4258,2.3758,2.3983,23949,28025
10/26/2010,2.4008,2.4048,2.3827,2.3933,25279,20650
10/27/2010,2.3864,2.3892,2.3446,2.3816,15683,15385
10/28/2010,2.3806,2.3985,2.369,2.3848,46271,101663
10/29/2010,2.3816,2.3844,2.3437,2.3631,55562,100148
11/01/2010,2.3631,2.4291,2.3621,2.4031,48301,100759
11/02/2010,2.4034,2.4345,2.4002,2.419,43840,96555
11/03/2010,2.434,2.4644,2.4227,2.4533,60400,95983
11/04/2010,2.4587,2.5049,2.4542,2.4985,41649,99093
11/05/2010,2.5007,2.5204,2.487,2.5102,41649,97014
11/08/2010,2.5264,2.5264,2.4926,2.5231,42162,93172
11/09/2010,2.5212,2.5446,2.5036,2.5321,55878,89386
11/10/2010,2.5303,2.5789,2.5253,2.5673,66467,83602
11/11/2010,2.5683,2.5825,2.5495,2.552,47163,79695
11/12/2010,2.552,2.552,2.4749,2.4886,49759,74854
11/15/2010,2.4899,2.5179,2.4889,2.4963,35062,70982
11/16/2010,2.494,2.494,2.4319,2.4344,51236,64491
11/17/2010,2.4351,2.4362,2.3637,2.3773,59065,59367
11/18/2010,2.3802,2.4302,2.378,2.4205,41132,53068
11/19/2010,2.4292,2.4434,2.3825,2.3998,31108,48454
11/22/2010,2.3994,2.4303,2.3693,2.394,30158,42066
11/23/2010,2.3921,2.4008,2.3534,2.375,32742,35436
11/24/2010,2.3721,2.4574,2.3719,2.4509,29506,26955
11/26/2010,2.4556,2.4556,2.421,2.4421,21993,97927
11/29/2010,2.4471,2.4965,2.4416,2.4894,54024,100140
11/30/2010,2.4913,2.4925,2.4224,2.4335,58826,100027
12/01/2010,2.4335,2.5196,2.4236,2.5147,49503,99514
12/02/2010,2.5131,2.5703,2.5026,2.5637,69746,101664
12/03/2010,2.5565,2.6078,2.5469,2.5965,55187,106000
12/06/2010,2.6034,2.6158,2.5748,2.5848,53700,107393
12/07/2010,2.5783,2.6252,2.5654,2.5793,61775,102706
12/08/2010,2.5746,2.5887,2.5406,2.5698,53754,95669
12/09/2010,2.5748,2.5982,2.5593,2.5759,50519,83585
12/10/2010,2.5861,2.5921,2.5474,2.5666,48236,82385
12/13/2010,2.5624,2.6047,2.5575,2.5743,50620,77499
12/14/2010,2.5677,2.5896,2.5601,2.577,44673,73433
12/15/2010,2.5702,2.6041,2.5439,2.5926,48925,69923
12/16/2010,2.5891,2.6041,2.5791,2.5854,50512,62895
12/17/2010,2.5876,2.6116,2.5726,2.5828,44558,59517
12/20/2010,2.5791,2.6093,2.5604,2.5986,34941,50523
12/21/2010,2.5926,2.6291,2.5894,2.6255,29076,41659
12/22/2010,2.6284,2.6451,2.6248,2.6376,31950,33766
12/23/2010,2.6386,2.6577,2.6326,2.6499,22785,31375
12/27/2010,2.6516,2.6589,2.6154,2.6257,15125,27951
12/28/2010,2.622,2.6411,2.622,2.6334,20670,18325
12/29/2010,2.6291,2.6374,2.6213,2.6306,18401,11043
12/30/2010,2.6291,2.6419,2.5788,2.5966,42823,105749
12/31/2010,2.5941,2.6636,2.5708,2.6391,38785,106300
01/03/2011,2.6391,2.6848,2.6307,2.6495,41036,108958
01/04/2011,2.6517,2.669,2.5802,2.6032,62038,106571
01/05/2011,2.6002,2.6503,2.5645,2.6389,57531,103062
01/06/2011,2.6422,2.6553,2.5955,2.6079,60724,96756
01/07/2011,2.6106,2.62,2.5677,2.583,63603,91097
01/10/2011,2.6057,2.6602,2.5897,2.6528,59624,90765
01/11/2011,2.6547,2.7097,2.6418,2.7055,56877,87084
01/12/2011,2.7007,2.731,2.6967,2.7153,48870,81704
01/13/2011,2.7137,2.7227,2.6832,2.7058,50144,75263
01/14/2011,2.7175,2.7431,2.6926,2.7419,42328,71764
01/18/2011,2.7234,2.7584,2.7185,2.7426,46339,67917
01/19/2011,2.7377,2.7726,2.7367,2.7529,32038,61546
01/20/2011,2.7517,2.7535,2.693,2.7199,30713,52346
01/21/2011,2.7182,2.7572,2.7147,2.7475,34473,43975
01/24/2011,2.7527,2.7755,2.7114,2.716,28245,37444
01/25/2011,2.7138,2.7197,2.669,2.6896,27521,28108
01/26/2011,2.7052,2.7792,2.7018,2.7665,23395,22251
01/27/2011,2.7748,2.7911,2.7487,2.7513,19400,16001
01/28/2011,2.7541,2.8033,2.7387,2.7904,67183,115400
01/31/2011,2.7904,2.8558,2.769,2.8365,53091,113080
02/01/2011,2.8365,2.8587,2.8167,2.8532,63710,113263
02/02/2011,2.8513,2.8823,2.8447,2.8769,57347,109335
02/03/2011,2.8762,2.9002,2.8562,2.8636,52808,107211
02/04/2011,2.8592,2.8805,2.801,2.8129,57114,100790
02/07/2011,2.8151,2.8351,2.7872,2.8023,42551,95382
02/08/2011,2.8022,2.8404,2.7642,2.828,54404,92855
02/09/2011,2.8287,2.8724,2.8235,2.8651,56867,88684
02/10/2011,2.8652,2.8763,2.7998,2.8069,65960,77757
02/11/2011,2.8252,2.8312,2.7835,2.792,51866,71428
02/14/2011,2.792,2.8772,2.792,2.8466,42327,71444
02/15/2011,2.84,2.8678,2.8105,2.8252,46943,67234
02/16/2011,2.8277,2.8894,2.8277,2.871,45859,61236
02/17/2011,2.8728,2.8787,2.8214,2.8286,39265,51642
02/18/2011,2.8261,2.8457,2.7693,2.8091,48770,38636
02/22/2011,2.8987,2.9521,2.8238,2.8886,32721,32234
02/23/2011,2.8972,3.0178,2.8822,3.0011,29336,19640
02/24/2011,3.0082,3.1587,2.9412,2.9735,27412,13658
02/25/2011,2.9611,3.0388,2.9569,3.0258,49098,96399
02/28/2011,3.0321,3.0694,3.005,3.0192,41107,97386
03/01/2011,3.0192,3.1375,3.0118,3.1038,45298,96350
03/02/2011,3.1281,3.1628,3.086,3.138,53656,92734
03/03/2011,3.1413,3.1476,3.0917,3.1296,42949,91391
03/04/2011,3.1249,3.1733,3.1249,3.1696,51620,89526
03/07/2011,3.1708,3.2175,3.1259,3.146,50458,84927
03/08/2011,3.1272,3.1515,3.0632,3.0914,56308,81386
03/09/2011,3.0903,3.1629,3.0743,3.151,47044,79722
03/10/2011,3.1505,3.1705,3.0706,3.1252,52873,73023
03/11/2011,3.1263,3.1335,3.0642,3.1093,46754,70232
03/14/2011,3.1101,3.1588,3.0769,3.1441,56125,67893
03/15/2011,3.1403,3.1403,2.9963,3.0341,63626,62684
03/16/2011,3.0234,3.1224,3.0003,3.0775,64254,59746
03/17/2011,3.0783,3.1611,3.0461,3.1452,37627,54293
03/18/2011,3.1433,3.1827,3.0854,3.1046,41584,49110
03/21/2011,3.1139,3.1593,3.1139,3.1328,28136,44906
03/22/2011,3.1266,3.1703,3.1177,3.1565,21890,38900
03/23/2011,3.1593,3.1788,3.1222,3.1353,27560,31327
03/24/2011,3.1352,3.1503,3.095,3.1423,23656,25656
03/25/2011,3.1503,3.1568,3.1303,3.1351,19756,21774
03/28/2011,3.1313,3.152,3.0993,3.1052,23004,15310
03/29/2011,3.1028,3.1324,3.0853,3.1218,22428,10818
03/30/2011,3.1185,3.1365,3.1011,3.1179,48131,107881
03/31/2011,3.1195,3.1951,3.117,3.177,52958,109328
04/01/2011,3.177,3.2097,3.157,3.199,42461,107117
04/04/2011,3.1989,3.2412,3.1989,3.2359,35609,105840
04/05/2011,3.2244,3.2597,3.2081,3.2495,43963,104115
04/06/2011,3.2436,3.2851,3.2302,3.2557,51339,101838
04/07/2011,3.2546,3.2754,3.2369,3.2705,44726,99982
04/08/2011,3.2695,3.3945,3.2645,3.3842,58055,94918
04/11/2011,3.387,3.387,3.2972,3.317,51525,88823
04/12/2011,3.3074,3.3455,3.216,3.2371,66712,79985
04/13/2011,3.244,3.2827,3.2221,3.2673,58933,72369
04/14/2011,3.2755,3.289,3.2363,3.2535,43457,69633
04/15/2011,3.2645,3.307,3.2525,3.2887,37325,65850
04/18/2011,3.29,3.3035,3.228,3.2473,34459,59318
04/19/2011,3.2515,3.2536,3.1842,3.223,41191,50480
04/20/2011,3.2215,3.2982,3.2156,3.2859,29098,39050
04/21/2011,3.2825,3.3013,3.2486,3.2637,25366,38903
04/25/2011,3.2635,3.2832,3.2174,3.2465,26420,30441
04/26/2011,3.247,3.2811,3.2345,3.2756,27214,22133
04/27/2011,3.2675,3.3198,3.2562,3.2979,22922,16913
04/28/2011,3.3059,3.3335,3.2723,3.2957,53805,117267
04/29/2011,3.2978,3.3308,3.2871,3.3256,35513,118157
05/02/2011,3.3328,3.3417,3.2245,3.3019,47482,119080
05/03/2011,3.2898,3.2979,3.2183,3.2406,55052,117614
05/04/2011,3.2398,3.2559,3.1834,3.1928,61183,113461
05/05/2011,3.1899,3.2198,2.9021,2.9367,97060,107501
05/06/2011,2.9423,3.0152,2.8193,2.8955,85959,99869
05/09/2011,2.9098,3.0379,2.9048,3.0116,73747,90059
05/10/2011,3.0116,3.0625,2.9717,3.051,59458,87326
05/11/2011,3.0623,3.0722,2.9409,2.9481,66431,80988
05/12/2011,2.9568,3.0007,2.8977,2.9635,64838,75680
05/13/2011,2.9619,3.0096,2.9375,2.992,43335,72768
05/16/2011,2.983,2.9894,2.9061,2.9242,50807,69117
05/17/2011,2.9098,2.9465,2.8569,2.8949,62017,61351
05/18/2011,2.9256,2.9734,2.9157,2.9557,45391,57189
05/19/2011,2.9484,2.9748,2.9303,2.9445,33109,51912
05/20/2011,2.9465,2.9906,2.8759,2.9681,24105,47629
05/23/2011,2.9548,2.9606,2.879,2.8969,26578,42427
05/24/2011,2.8957,2.9674,2.8777,2.9595,26565,33677
05/25/2011,2.9585,3.036,2.9344,3.0301,28775,25644
05/26/2011,3.037,3.0498,3.0155,3.0327,27044,16994
05/27/2011,3.0343,3.049,3.0208,3.0403,30346,8489
05/30/2011,3.0389,3.0389,3.0151,3.0372,1513,9048
05/31/2011,3.0359,3.1139,3.0151,3.0919,62525,103660
06/01/2011,3.0919,3.1035,3.0305,3.0476,58809,103011
06/02/2011,3.053,3.0959,3.0334,3.0828,57321,102166
06/03/2011,3.0946,3.108,3.0241,3.0956,55130,100688
06/06/2011,3.1028,3.1069,3.0436,3.0563,51754,97332
06/07/2011,3.0554,3.1339,3.0404,3.1159,60979,95143
06/08/2011,3.1159,3.1519,3.0819,3.1326,59307,90157
06/09/2011,3.1263,3.1828,3.1141,3.1767,50583,85682
06/10/2011,3.1766,3.1875,3.124,3.144,41924,82219
06/13/2011,3.1368,3.1745,3.1004,3.1447,48019,80513
06/14/2011,3.1403,3.1925,3.1301,3.1647,48518,80120
06/15/2011,3.1728,3.1728,3.0091,3.0237,66662,76433
06/16/2011,3.0529,3.0748,3.0086,3.0427,51571,72709
06/17/2011,3.0479,3.0539,2.9736,3.0222,41495,67856
06/20/2011,3.0222,3.0243,2.9637,2.9709,36315,61778
06/21/2011,2.9691,3.0009,2.9027,2.9289,45919,48509
06/22/2011,2.9265,3.0105,2.9083,2.9938,34220,42730
06/23/2011,2.9709,2.9744,2.7959,2.8206,38664,36478
06/24/2011,2.8723,2.8748,2.7716,2.7892,28189,30226
06/27/2011,2.7961,2.8265,2.7539,2.8038,28565,21650
06/28/2011,2.8078,2.8747,2.7879,2.8646,22732,15260
06/29/2011,2.8664,2.9711,2.853,2.9578,58645,97541
06/30/2011,2.9585,2.9879,2.929,2.9694,54573,95341
07/01/2011,2.9694,2.9694,2.9023,2.9476,45117,90061
07/05/2011,2.9476,3.0112,2.9181,2.9797,47742,86939
07/06/2011,2.9762,3.001,2.9515,2.9864,35472,84767
07/07/2011,2.9975,3.1273,2.9975,3.1251,64267,84491
07/08/2011,3.1251,3.1573,3.0899,3.1195,62239,77971
07/11/2011,3.119,3.1381,3.0607,3.1106,48952,72402
07/12/2011,3.1069,3.1126,3.064,3.1107,52861,68666
07/13/2011,3.0816,3.1552,3.0809,3.1228,56371,66415
07/14/2011,3.1251,3.1602,3.0811,3.108,49746,61994
07/15/2011,3.1177,3.1541,3.0809,3.1411,37390,59331
07/18/2011,3.1522,3.1573,3.0685,3.1008,40184,55321
07/19/2011,3.1062,3.1552,3.1047,3.1211,30228,53544
07/20/2011,3.1269,3.1562,3.1099,3.1415,33735,49895
07/21/2011,3.1366,3.1675,3.1083,3.1223,22757,44611
07/22/2011,3.1241,3.161,3.1241,3.1511,22282,41955
07/25/2011,3.1457,3.1491,3.1131,3.1309,29834,34848
07/26/2011,3.1231,3.161,3.0931,3.1365,29577,24737
07/27/2011,3.1264,3.1356,3.1026,3.1057,25966,17792
07/28/2011,3.1064,3.144,3.1023,3.1257,49905,105866
07/29/2011,3.1237,3.1294,3.0862,3.1107,65483,106803
08/01/2011,3.1107,3.2068,3.0646,3.1087,68105,107556
08/02/2011,3.1066,3.1536,3.0756,3.1029,47752,103275
08/03/2011,3.0872,3.1006,3.0238,3.0302,58247,98058
08/04/2011,3.0363,3.0488,2.9002,2.9052,74730,96108
08/05/2011,2.9152,2.9767,2.8385,2.953,66811,88330
08/08/2011,2.9463,2.9463,2.7943,2.813,68697,83791
08/09/2011,2.8311,2.8687,2.7133,2.7761,79052,77283
08/10/2011,2.8048,2.8951,2.8048,2.8766,77918,73421
08/11/2011,2.8585,2.9173,2.8363,2.9105,66383,70857
08/12/2011,2.9077,2.9491,2.8891,2.915,49612,67610
08/15/2011,2.9088,2.9619,2.9084,2.9554,48128,63912
08/16/2011,2.9538,2.968,2.9185,2.9439,42510,61109
08/17/2011,2.957,3.0113,2.9463,2.9729,47893,57018
08/18/2011,2.9773,2.9797,2.8683,2.8861,59989,49057
08/19/2011,2.8828,2.9435,2.8435,2.9158,39479,45725
08/22/2011,2.9168,2.9315,2.8527,2.922,31668,42491
08/23/2011,2.9221,2.9723,2.8939,2.9538,30476,39153
08/24/2011,2.9663,2.9963,2.95,2.972,26135,34597
08/25/2011,2.9721,3.0099,2.9506,2.9968,23188,30177
08/26/2011,2.9896,3.0288,2.9703,3.0214,27539,20236
08/29/2011,3.0119,3.0525,2.9998,3.0215,16521,15510
08/30/2011,3.0265,3.0885,3.0082,3.0809,50895,95834
08/31/2011,3.0809,3.0989,3.0633,3.0882,48122,97520
09/01/2011,3.0882,3.0953,3.0524,3.056,52619,95851
09/02/2011,3.0567,3.0642,2.9838,3.0016,54322,93595
09/06/2011,2.9532,3.0305,2.9382,3.0144,64524,93924
09/07/2011,3.0242,3.0918,3.0138,3.0798,55764,89039
09/08/2011,3.0798,3.0823,3.0401,3.0485,53932,86653
09/09/2011,3.0412,3.0711,2.9534,2.99,58856,85732
09/12/2011,2.9828,2.9876,2.9317,2.9517,55638,83652
09/13/2011,2.9631,2.9696,2.9276,2.9403,74250,74535
09/14/2011,2.9403,2.9517,2.9055,2.9492,56757,70924
09/15/2011,2.9475,3.0486,2.9342,3.0288,56013,72632
09/16/2011,3.0262,3.0552,3.0003,3.0131,51933,67914
09/19/2011,2.9968,3.0104,2.9342,2.9489,42724,62070
09/20/2011,2.9537,2.9939,2.9384,2.9658,34567,57103
09/21/2011,2.9573,3.0061,2.9135,2.9384,44396,49321
09/22/2011,2.9214,2.9214,2.8237,2.8527,43418,43398
09/23/2011,2.8537,2.8795,2.7971,2.8,35821,37693
09/26/2011,2.8019,2.8416,2.757,2.7957,33246,31343
09/27/2011,2.817,2.8882,2.8133,2.8808,34849,20507
09/28/2011,2.8774,2.8937,2.8167,2.8226,26391,13461
09/29/2011,2.8145,2.8767,2.798,2.8221,53761,103021
09/30/2011,2.8381,2.842,2.7677,2.7748,67603,103741
10/03/2011,2.7806,2.7814,2.7293,2.7484,63178,96841
10/04/2011,2.7303,2.7728,2.693,2.7189,63178,96841
10/05/2011,2.7706,2.7746,2.731,2.7721,61954,94478
10/06/2011,2.7675,2.8595,2.7485,2.8566,66267,89217
10/07/2011,2.8539,2.8756,2.8216,2.8543,48789,80964
10/10/2011,2.8543,2.9198,2.8404,2.8994,52756,73145
10/11/2011,2.8994,2.9117,2.8505,2.8996,63717,66588
10/12/2011,2.8967,2.9504,2.8814,2.9302,51106,63356
10/13/2011,2.9231,2.9771,2.9123,2.9669,60414,62067
10/14/2011,2.9715,3.0625,2.9655,3.0513,55761,59826
10/17/2011,3.064,3.0908,2.9988,3.0091,47294,55402
10/18/2011,3.007,3.0372,2.9655,3.0232,53776,55728
10/19/2011,3.0302,3.0566,2.974,2.9767,40578,52382
10/20/2011,2.9871,3.03,2.964,3.0256,35823,47403
10/21/2011,3.0215,3.0753,3.0096,3.013,28307,42734
10/24/2011,3.013,3.0547,3.0125,3.0501,23799,37226
10/25/2011,3.0429,3.0676,3.0184,3.0457,29021,30946
10/26/2011,3.0449,3.0637,3.0088,3.0113,33195,21522
10/27/2011,3.017,3.1073,3.0161,3.0939,28837,14454
10/28/2011,3.0994,3.1037,3.0445,3.0566,55835,93969
10/31/2011,3.0688,3.0688,3.0172,3.0485,51345,96646
11/01/2011,3.0485,3.0485,2.9602,3.0281,66828,97156
11/02/2011,3.0195,3.0539,2.9842,2.9909,74438,89686
11/03/2011,3.004,3.0438,2.9652,3.0283,57869,88304
11/04/2011,3.0472,3.0734,3.0226,3.0609,37951,87111
11/07/2011,3.0694,3.1246,3.0479,3.11,51748,88113
11/08/2011,3.1135,3.1476,3.0938,3.1063,75791,85340
11/09/2011,3.1103,3.1411,3.0672,3.0888,65037,82624
11/10/2011,3.0891,3.1642,3.0731,3.1413,69303,76870
11/11/2011,3.1317,3.1897,3.1239,3.1618,49930,76148
11/14/2011,3.1764,3.1906,3.1466,3.1524,47593,72989
11/15/2011,3.1547,3.1827,3.1429,3.1615,52775,68883
11/16/2011,3.1687,3.17,3.0985,3.1248,75197,64625
11/17/2011,3.1052,3.1377,3.0648,3.0734,60358,57277
11/18/2011,3.0711,3.1186,3.0202,3.0227,48111,50747
11/21/2011,3.0393,3.0492,2.9585,2.9845,43183,43938
11/22/2011,2.9745,3.0282,2.9642,3.0248,44008,35622
11/23/2011,3.0202,3.0202,2.9449,2.9493,30452,31835
11/25/2011,2.9562,2.9824,2.9077,2.9175,16511,28388
11/28/2011,2.9397,2.9868,2.9324,2.9601,35219,17822
11/29/2011,2.9514,3.0238,2.9484,3.011,65516,92100
11/30/2011,2.9974,3.0459,2.9874,3.0025,69945,94102
12/01/2011,3.0025,3.0175,2.9394,2.9469,82973,87874
12/02/2011,2.9774,3.006,2.9453,2.9674,53262,86104
12/05/2011,2.9679,3.0581,2.9607,2.9698,54232,86967
12/06/2011,2.9661,3.002,2.9574,2.9991,44872,86562
12/07/2011,2.9994,3.0183,2.9572,2.9598,55375,81793
12/08/2011,2.9634,3.0001,2.8881,2.9072,63286,78801
12/09/2011,2.8959,2.9314,2.8732,2.8899,62986,71979
12/12/2011,2.8877,2.8951,2.8609,2.8735,52060,64547
12/13/2011,2.8679,2.9603,2.8666,2.9062,65785,58476
12/14/2011,2.9089,2.9109,2.7949,2.8073,61297,57297
12/15/2011,2.8051,2.8565,2.788,2.7999,61555,50170
12/16/2011,2.7947,2.8282,2.7749,2.7779,55975,45869
12/19/2011,2.7778,2.8136,2.7545,2.7578,40592,40793
12/20/2011,2.763,2.8454,2.7624,2.8268,35325,38801
12/21/2011,2.8421,2.8933,2.8306,2.8861,30834,36274
12/22/2011,2.8829,2.9032,2.8717,2.885,27725,31901
12/23/2011,2.8788,2.9001,2.8632,2.8681,19338,29000
12/27/2011,2.8799,2.9128,2.8682,2.8859,26839,22948
12/28/2011,2.8778,2.9026,2.8612,2.8708,24706,15686
12/29/2011,2.8708,2.9023,2.8645,2.8897,42564,86817
12/30/2011,2.8971,2.9227,2.8628,2.8838,45294,84457
01/03/2012,2.8963,3.0149,2.8963,3.0078,62573,77234
01/04/2012,3.0118,3.0707,2.9926,3.0595,75091,73390
01/05/2012,3.061,3.0723,3.0035,3.0084,60485,74312
01/06/2012,3.0136,3.0626,3.0114,3.0398,60485,74312
01/09/2012,3.0616,3.0665,3.0227,3.0426,67288,69516
01/10/2012,3.0401,3.0884,3.0397,3.071,67288,69516
01/11/2012,3.0816,3.0927,3.0314,3.0342,72185,63689
01/12/2012,3.0342,3.106,3.0091,3.0237,63006,62500
01/13/2012,3.0221,3.049,2.9926,2.9968,55649,62226
01/17/2012,3.0369,3.0633,2.9882,3.0068,63004,57657
01/18/2012,3.0071,3.0378,2.9624,2.983,78248,52967
01/19/2012,3.0016,3.0193,2.9796,3.0056,37984,51414
01/20/2012,3.0096,3.0165,2.9555,2.958,38285,48738
01/23/2012,2.9682,3.0052,2.9598,2.9794,26517,44586
01/24/2012,2.99,3.0086,2.98,2.9938,31408,39978
01/25/2012,3.0072,3.0185,2.9682,2.9888,32343,33978
01/26/2012,3.0156,3.0346,3.0027,3.0231,28847,25483
01/27/2012,3.0283,3.0662,3.0124,3.04,27404,17519
01/30/2012,3.0627,3.0632,3.0095,3.0185,70026,86346
01/31/2012,3.0189,3.0707,3.0189,3.0316,61170,91891
02/01/2012,3.0316,3.0693,3.0158,3.0262,65774,92982
02/02/2012,3.0307,3.0501,3.0097,3.0336,61641,91829
02/03/2012,3.0421,3.0993,3.0289,3.0951,64351,93644
02/06/2012,3.0993,3.1725,3.082,3.1514,72627,91696
02/07/2012,3.1683,3.2015,3.1514,3.1716,86416,86349
02/08/2012,3.1661,3.1841,3.1461,3.1702,72249,84227
02/09/2012,3.1836,3.2031,3.1594,3.1892,59174,80317
02/10/2012,3.2007,3.2007,3.1558,3.1628,64732,77703
02/13/2012,3.1728,3.1888,3.1324,3.1407,63639,77714
02/14/2012,3.1407,3.1656,3.1261,3.1455,55906,80175
02/15/2012,3.1632,3.1982,3.1517,3.1723,55258,77291
02/16/2012,3.1723,3.1987,3.1577,3.1904,52917,69513
02/17/2012,3.1888,3.196,3.1583,3.1696,39088,61174
02/21/2012,3.1809,3.2288,3.1686,3.22,41939,52373
02/22/2012,3.2157,3.2627,3.1994,3.2531,37901,43736
02/23/2012,3.2493,3.2947,3.2414,3.2756,38788,34091
02/24/2012,3.2759,3.2983,3.2556,3.2966,36866,26188
02/27/2012,3.2853,3.2892,3.2442,3.2671,24124,19396
02/28/2012,3.264,3.2653,3.2022,3.2043,64296,98736
02/29/2012,3.2159,3.2397,3.1447,3.1901,96465,94902
03/01/2012,3.1901,3.3007,3.173,3.2595,87711,93378
03/02/2012,3.2443,3.2614,3.1721,3.186,59174,89860
03/05/2012,3.186,3.2182,3.1693,3.2016,42128,89040
03/06/2012,3.2078,3.2104,3.1602,3.1724,51764,87985
03/07/2012,3.1788,3.2128,3.1609,3.2036,61203,86412
03/08/2012,3.1998,3.2664,3.1953,3.2537,57460,87870
03/09/2012,3.2567,3.262,3.2323,3.248,44779,86426
03/12/2012,3.2512,3.2577,3.204,3.2271,38040,80701
03/13/2012,3.2342,3.2678,3.2232,3.2554,39046,75908
03/14/2012,3.2616,3.2874,3.2356,3.246,52085,70843
03/15/2012,3.2422,3.2538,3.1842,3.2067,60503,63800
03/16/2012,3.2107,3.2744,3.2035,3.2661,48797,57528
03/19/2012,3.2742,3.2754,3.233,3.2455,48046,50595
03/20/2012,3.2366,3.2366,3.188,3.2209,46315,44285
03/21/2012,3.2232,3.2326,3.1942,3.2004,35568,40270
03/22/2012,3.2025,3.2048,3.1417,3.1629,33897,34088
03/23/2012,3.1702,3.251,3.1698,3.1943,33869,31873
03/26/2012,3.1941,3.2153,3.1824,3.213,38818,23599
03/27/2012,3.214,3.2202,3.1872,3.2028,28049,17217
03/28/2012,3.1933,3.1976,3.1728,3.1921,54611,92185
03/29/2012,3.1929,3.2124,3.1232,3.1397,63549,90209
03/30/2012,3.1397,3.1804,3.1334,3.14,64400,94800
04/02/2012,3.1422,3.2277,3.1189,3.2195,60350,94319
04/03/2012,3.2179,3.2309,3.1877,3.1974,53227,92343
04/04/2012,3.2066,3.2073,3.1286,3.1308,61755,89082
04/05/2012,3.1379,3.1594,3.1118,3.1391,54487,86281
04/09/2012,3.1346,3.1349,3.0808,3.1158,39401,81363
04/10/2012,3.1158,3.1204,3.0579,3.0656,59812,77661
04/11/2012,3.0599,3.1025,3.0495,3.0848,63184,72453
04/12/2012,3.0828,3.1438,3.0732,3.1362,55413,66259
04/13/2012,3.1349,3.158,3.1209,3.1445,62550,59224
04/16/2012,3.1445,3.1445,3.0834,3.0865,54926,54784
04/17/2012,3.0893,3.1053,3.0749,3.0965,43422,51067
04/18/2012,3.0979,3.0982,3.0599,3.0881,42891,48019
04/19/2012,3.0929,3.1144,3.0817,3.095,39559,44113
04/20/2012,3.0944,3.1281,3.0926,3.1075,26937,40972
04/23/2012,3.1009,3.1145,3.0749,3.1097,25746,36775
04/24/2012,3.1143,3.1152,3.0884,3.0994,31428,28372
04/25/2012,3.1082,3.1332,3.0887,3.131,30766,22254
04/26/2012,3.1322,3.1744,3.123,3.1643,23597,17251
04/27/2012,3.1624,3.171,3.1363,3.1494,70584,107075
04/30/2012,3.1507,3.1581,3.1317,3.1501,47095,109509
05/01/2012,3.1501,3.1601,3.1284,3.143,54670,109735
05/02/2012,3.1468,3.1509,3.098,3.1084,73120,107042
05/03/2012,3.1089,3.1135,3.0487,3.0528,65626,102154
05/04/2012,3.0568,3.0599,2.9455,2.9747,81202,96380
05/07/2012,2.9747,2.9747,2.9199,2.9473,61582,90261
05/08/2012,2.9499,2.9658,2.9039,2.956,64631,84093
05/09/2012,2.9616,2.9665,2.9237,2.965,61478,82106
05/10/2012,2.9584,2.9724,2.937,2.9493,48175,78535
05/11/2012,2.9479,2.9498,2.9182,2.9295,42251,77635
05/14/2012,2.9295,2.9295,2.8799,2.8954,57243,74507
05/15/2012,2.8804,2.9093,2.8788,2.8989,57809,67644
05/16/2012,2.8939,2.9036,2.8509,2.8635,56482,64520
05/17/2012,2.8509,2.871,2.8053,2.8149,58274,61025
05/18/2012,2.81,2.8248,2.7894,2.7959,46664,58261
05/21/2012,2.7949,2.8384,2.7914,2.8262,41051,55178
05/22/2012,2.8399,2.8451,2.8165,2.8273,31281,50880
05/23/2012,2.8274,2.8274,2.7692,2.778,40056,44017
05/24/2012,2.7954,2.8039,2.7675,2.7878,26990,36593
05/25/2012,2.7923,2.7999,2.7799,2.7947,23935,26860
05/29/2012,2.7936,2.8189,2.771,2.7747,19779,21554
05/30/2012,2.7788,2.783,2.6968,2.7053,71974,99276
05/31/2012,2.7034,2.7164,2.6609,2.6647,71272,105008
06/01/2012,2.6647,2.6748,2.57,2.5894,77637,104568
06/04/2012,2.5913,2.6016,2.5256,2.5884,59042,101726
06/05/2012,2.5885,2.6058,2.5671,2.5951,43993,101566
06/06/2012,2.5885,2.6555,2.5875,2.6332,71319,98375
06/07/2012,2.6366,2.6753,2.6104,2.6286,73855,93239
06/08/2012,2.6134,2.646,2.5776,2.6336,79963,80466
06/11/2012,2.6615,2.7043,2.5702,2.5972,60485,79964
06/12/2012,2.5756,2.6149,2.5697,2.583,63189,76080
06/13/2012,2.5868,2.6133,2.5665,2.5724,70014,71961
06/14/2012,2.5695,2.6039,2.5591,2.5893,47638,72373
06/15/2012,2.6025,2.6184,2.5903,2.608,43514,69618
06/18/2012,2.6241,2.6416,2.562,2.5792,59739,64979
06/19/2012,2.5754,2.6127,2.5511,2.5966,60867,55236
06/20/2012,2.6071,2.6113,2.545,2.5489,51894,47364
06/21/2012,2.5493,2.5548,2.4767,2.4868,44375,41454
06/22/2012,2.496,2.515,2.4767,2.4952,35235,32289
06/25/2012,2.5115,2.5239,2.4715,2.5,34150,25507
06/26/2012,2.502,2.5458,2.4925,2.538,32005,16367
06/27/2012,2.5453,2.5718,2.5167,2.5552,26579,11697
06/28/2012,2.56,2.5642,2.4983,2.5122,63338,100877
06/29/2012,2.528,2.6822,2.5251,2.6749,71150,100120
07/02/2012,2.68,2.68,2.6138,2.6409,65547,94784
07/03/2012,2.6436,2.7275,2.6384,2.7235,63409,93214
07/05/2012,2.7005,2.7549,2.6906,2.7334,54531,88708
07/06/2012,2.7195,2.7225,2.6682,2.6749,52752,84946
07/09/2012,2.6749,2.732,2.6678,2.714,51072,80286
07/10/2012,2.714,2.714,2.6762,2.6845,49982,76429
07/11/2012,2.6899,2.7366,2.6868,2.7268,58605,72479
07/12/2012,2.726,2.7441,2.6735,2.7383,48434,69231
07/13/2012,2.7311,2.773,2.729,2.7532,59252,63264
07/16/2012,2.751,2.7994,2.741,2.7927,51254,60181
07/17/2012,2.7928,2.8216,2.7833,2.8072,50218,57871
07/18/2012,2.797,2.8515,2.793,2.8426,47443,55310
07/19/2012,2.851,2.9157,2.848,2.912,40717,52067
07/20/2012,2.9099,2.9099,2.866,2.8893,37601,46078
07/23/2012,2.8886,2.8895,2.7805,2.7839,33879,40367
07/24/2012,2.7793,2.8103,2.7618,2.7894,29961,33739
07/25/2012,2.7781,2.8162,2.7545,2.809,34803,26789
07/26/2012,2.812,2.8555,2.7877,2.8335,24976,17919
07/27/2012,2.83,2.8592,2.8291,2.8545,19519,13172
07/30/2012,2.8546,2.8614,2.8349,2.8454,55451,91120
07/31/2012,2.839,2.8464,2.7892,2.812,73390,94731
08/01/2012,2.8036,2.849,2.7961,2.8228,58775,91820
08/02/2012,2.82,2.8476,2.7922,2.8063,65773,94889
08/03/2012,2.804,2.8973,2.804,2.8901,60250,92096
08/06/2012,2.8901,2.9114,2.8718,2.9049,45559,89954
08/07/2012,2.8992,2.9725,2.8964,2.962,52218,88872
08/08/2012,2.9516,2.9937,2.9368,2.9799,53014,87783
08/09/2012,2.9789,3.0194,2.9683,3.009,56740,83672
08/10/2012,3.0159,3.0246,2.9702,2.9845,51195,82742
08/13/2012,2.992,3.0212,2.9778,2.9823,53939,79376
08/14/2012,2.9782,3.009,2.9773,2.9986,38081,76522
08/15/2012,2.9945,3.0574,2.9851,3.0492,57139,74743
08/16/2012,3.052,3.0914,3.038,3.0869,52285,70983
08/17/2012,3.0696,3.0784,3.0365,3.0566,42832,65056
08/20/2012,3.0592,3.0818,3.0398,3.0571,32606,61241
08/21/2012,3.054,3.1051,3.0532,3.0883,34133,57939
08/22/2012,3.091,3.1013,3.0678,3.0927,41010,53331
08/23/2012,3.0969,3.1245,3.0849,3.097,32951,44555
08/24/2012,3.0918,3.1126,3.064,3.0741,33318,35226
08/27/2012,3.113,3.1495,3.0633,3.0758,41290,27704
08/28/2012,3.0823,3.1015,3.0653,3.0843,27634,18215
08/29/2012,3.0835,3.0925,3.059,3.0797,15446,14242
08/30/2012,3.0876,3.105,3.0787,3.0906,53157,95839
08/31/2012,3.0899,3.1454,3.0883,3.1375,58791,97059
09/03/2012,3.1388,3.1645,3.1221,3.156,4279,97354
09/04/2012,3.153,3.1733,3.1018,3.1041,64536,97895
09/05/2012,3.1087,3.1114,3.0677,3.0749,56161,97847
09/06/2012,3.0899,3.1292,3.0786,3.0998,67031,98474
09/07/2012,3.0902,3.1271,3.0683,3.1062,62380,98691
09/10/2012,3.1079,3.1279,3.1025,3.1241,55808,99445
09/11/2012,3.1218,3.1473,3.1123,3.143,51195,95690
09/12/2012,3.1382,3.1753,3.1355,3.1725,56297,92889
09/13/2012,3.1677,3.2053,3.1371,3.1686,62347,85068
09/14/2012,3.1666,3.2206,3.1604,3.1968,52400,79804
09/17/2012,3.1998,3.2073,3.0496,3.1207,58246,73314
09/18/2012,3.1208,3.1321,3.0773,3.0844,52800,68847
09/19/2012,3.0854,3.1112,2.9827,3.0013,53752,60325
09/20/2012,3.0023,3.0689,2.9823,3.0548,44322,52454
09/21/2012,3.0654,3.0912,3.0552,3.078,34294,44203
09/24/2012,3.0825,3.0833,3.0309,3.056,31741,34562
09/25/2012,3.0547,3.0873,3.0463,3.0659,30583,23677
09/26/2012,3.0572,3.066,3.0216,3.0641,22815,18018
09/27/2012,3.0601,3.124,3.0516,3.1124,62528,101150
09/28/2012,3.122,3.1378,3.0993,3.1208,64954,100501
10/01/2012,3.1135,3.1381,3.0912,3.0974,57568,99799
10/02/2012,3.0996,3.1121,3.0856,3.0871,54190,97793
10/03/2012,3.0885,3.0913,3.0205,3.028,82818,94026
10/04/2012,3.0282,3.1514,3.0281,3.15,73627,90532
10/05/2012,3.1391,3.1495,3.0893,3.1175,59092,88460
10/08/2012,3.117,3.132,3.0822,3.1059,51708,88237
10/09/2012,3.1173,3.1772,3.1107,3.1648,66595,85442
10/10/2012,3.1647,3.204,3.1536,3.1747,69078,79991
10/11/2012,3.18,3.2284,3.1746,3.2187,56441,80759
10/12/2012,3.2243,3.2266,3.1691,3.1855,55508,82891
10/15/2012,3.1765,3.1919,3.1409,3.1707,55415,78228
10/16/2012,3.1705,3.1774,3.1436,3.1601,50465,72937
10/17/2012,3.1461,3.1596,3.131,3.151,45856,68380
10/18/2012,3.1529,3.1681,3.1194,3.1482,48908,62184
10/19/2012,3.1585,3.1885,3.0914,3.0961,40920,57374
10/22/2012,3.0801,3.1107,3.0351,3.0383,46745,45179
10/23/2012,3.0359,3.0456,2.9809,3.005,41196,37070
10/24/2012,3.0136,3.0333,2.9777,3.001,26889,31759
10/25/2012,3.0043,3.0337,3.0016,3.0237,24157,26865
10/26/2012,3.029,3.0781,3.0107,3.0594,37002,19279
10/29/2012,3.0816,3.1111,3.0641,3.0768,18545,13442
10/30/2012,3.0666,3.0818,3.0381,3.0592,57521,95540
10/31/2012,3.059,3.0732,3.0347,3.0518,79435,97557
11/01/2012,3.0432,3.053,3.0121,3.0227,83963,98530
11/02/2012,3.0206,3.031,2.9333,2.9369,89277,94032
11/05/2012,2.9378,2.9812,2.9242,2.9724,60734,90678
11/06/2012,2.9715,3.0495,2.9568,3.0424,67267,89151
11/07/2012,3.039,3.0538,2.9382,2.9516,61756,88053
11/08/2012,2.957,2.9886,2.9365,2.9449,50656,85759
11/09/2012,2.9448,3.0065,2.9316,2.995,46986,83758
11/12/2012,2.9982,3.0174,2.9766,2.9887,44079,81344
11/13/2012,2.9861,2.9881,2.9345,2.9503,55235,73705
11/14/2012,2.9445,2.9975,2.9397,2.9777,34719,72013
11/15/2012,2.9877,3.0055,2.9399,2.963,43112,70234
11/16/2012,2.9533,2.9864,2.9407,2.9763,43073,64606
11/19/2012,2.9865,3.0778,2.9842,3.0646,46505,62512
11/20/2012,3.0696,3.0776,3.0075,3.0287,40682,56220
11/21/2012,3.059,3.0765,3.0337,3.0617,32246,52179
11/23/2012,3.0445,3.0825,3.0338,3.0666,9076,51108
11/26/2012,3.0696,3.0703,3.0295,3.036,38291,38252
11/27/2012,3.0346,3.0465,2.991,2.9989,41376,23525
11/28/2012,3.007,3.0088,2.964,2.9975,24160,17442
11/29/2012,2.9975,3.0512,2.994,3.0335,55258,105336
11/30/2012,3.0366,3.0494,3.0221,3.0373,54475,108280
12/03/2012,3.0316,3.0727,3.0228,3.0328,53325,107011
12/04/2012,3.0256,3.0318,2.9757,2.9806,61382,103041
12/05/2012,2.985,3.0057,2.9554,2.9673,53973,101844
12/06/2012,2.9711,2.9828,2.9108,2.9198,55776,99974
12/07/2012,2.9186,2.933,2.8889,2.8919,65516,96796
12/10/2012,2.8992,2.9204,2.8702,2.8728,54557,89753
12/11/2012,2.8813,2.9125,2.8746,2.9036,54119,82872
12/12/2012,2.9095,2.9768,2.9068,2.9434,76255,68800
12/13/2012,2.9443,2.9553,2.9182,2.9203,69327,57313
12/14/2012,2.9243,2.9687,2.9216,2.9573,50683,51475
12/17/2012,2.964,2.9676,2.9321,2.9329,44058,47043
12/18/2012,2.9373,2.9831,2.9355,2.9731,42368,41985
12/19/2012,2.9753,3.0159,2.9738,3.0122,35411,37411
12/20/2012,3.0066,3.0483,3.0008,3.0341,42673,31862
12/21/2012,3.0365,3.0367,2.9949,2.999,33781,24174
12/24/2012,3.0095,3.0104,2.9746,2.9788,18639,23724
12/26/2012,2.9946,3.0446,2.9808,3.0279,22482,17999
12/27/2012,3.0306,3.0586,3.0235,3.0489,27446,12425
12/28/2012,3.0547,3.06,3.0108,3.0213,56326,77618
12/31/2012,3.023,3.043,2.9905,3.0318,35426,77812
01/02/2013,3.0329,3.0702,3.0325,3.0463,47388,76299
01/03/2013,3.042,3.0429,3.006,3.0251,60441,79585
01/04/2013,3.0225,3.0241,2.9809,3.0177,62322,79585
