"Date","Open","High","Low","Close","Volume","OI"
11/30/1964,48.285,48.285,47.785,47.955,117,89
12/01/1964,47.985,47.985,47.635,47.785,52,121
12/02/1964,47.835,47.835,47.685,47.705,13,131
12/03/1964,47.735,47.785,47.585,47.735,24,149
12/04/1964,47.705,47.735,47.685,47.685,18,161
12/07/1964,47.685,47.685,47.585,47.605,21,175
12/08/1964,47.535,47.535,47.335,47.355,45,185
12/09/1964,47.355,47.355,47.255,47.285,31,200
12/10/1964,47.235,47.255,47.105,47.235,39,215
12/11/1964,47.285,47.455,47.235,47.285,29,231
12/14/1964,47.305,47.455,47.285,47.455,28,244
12/15/1964,47.355,47.485,47.285,47.435,23,258
12/16/1964,47.435,47.435,47.235,47.285,51,293
12/17/1964,47.235,47.405,47.235,47.285,22,300
12/18/1964,47.285,47.405,47.285,47.385,17,302
12/21/1964,47.485,47.755,47.455,47.635,66,334
12/22/1964,47.585,47.685,47.485,47.635,41,334
12/23/1964,47.685,47.785,47.685,47.735,36,350
12/24/1964,47.735,47.835,47.735,47.835,25,365
12/28/1964,47.755,47.785,47.635,47.785,45,385
12/29/1964,47.785,47.785,47.605,47.605,22,396
12/30/1964,47.655,47.685,47.585,47.605,15,404
12/31/1964,47.635,47.735,47.635,47.735,22,410
01/04/1965,47.735,47.785,47.735,47.735,34,423
01/05/1965,47.785,47.785,47.735,47.735,24,438
01/06/1965,47.685,47.755,47.685,47.735,10,438
01/07/1965,47.735,47.735,47.685,47.685,11,435
01/08/1965,47.735,47.735,47.585,47.735,10,440
01/11/1965,47.705,47.735,47.635,47.635,14,445
01/12/1965,47.635,47.655,47.605,47.655,20,451
01/13/1965,47.685,47.685,47.585,47.585,23,462
01/14/1965,47.635,47.635,47.585,47.605,9,471
01/15/1965,47.635,47.735,47.585,47.735,54,505
01/18/1965,47.785,47.885,47.755,47.805,47,520
01/19/1965,47.835,47.835,47.785,47.785,11,520
01/20/1965,47.685,47.735,47.685,47.685,12,527
01/21/1965,47.685,47.735,47.685,47.685,9,529
01/22/1965,47.735,47.755,47.685,47.735,32,544
01/25/1965,47.785,47.785,47.735,47.735,11,552
01/26/1965,47.735,47.785,47.685,47.755,16,563
01/27/1965,47.735,47.735,47.685,47.685,7,566
01/28/1965,47.685,47.685,47.585,47.585,8,567
01/29/1965,47.585,47.685,47.485,47.685,37,587
02/01/1965,47.585,47.685,47.585,47.685,8,591
02/02/1965,47.735,48.035,47.735,47.885,94,625
02/03/1965,47.785,48.035,47.785,47.885,61,628
02/04/1965,47.935,47.935,47.835,47.835,21,643
02/05/1965,47.935,47.935,47.835,47.855,6,646
02/08/1965,47.935,48.155,47.935,48.005,86,644
02/09/1965,48.005,48.005,47.935,47.955,8,649
02/10/1965,48.005,48.035,47.955,48.005,31,650
02/11/1965,48.035,48.085,48.035,48.055,24,653
02/12/1965,48.085,48.135,47.935,48.135,57,652
02/15/1965,48.135,48.185,48.085,48.185,54,652
02/16/1965,48.135,48.185,48.135,48.135,14,660
02/17/1965,48.085,48.085,47.785,47.805,54,661
02/18/1965,47.785,48.005,47.785,47.935,13,653
02/19/1965,47.885,48.085,47.885,48.035,25,651
02/23/1965,48.085,48.185,48.085,48.135,21,662
02/24/1965,48.185,48.285,48.185,48.235,73,661
02/25/1965,48.185,48.285,48.185,48.205,36,656
02/26/1965,48.155,48.155,48.135,48.155,16,665
03/01/1965,48.135,48.135,48.105,48.135,7,662
03/02/1965,48.135,48.135,48.035,48.035,13,664
03/03/1965,47.985,48.055,47.985,48.035,14,655
03/04/1965,48.035,48.035,47.935,47.955,7,654
03/05/1965,47.935,47.935,47.755,47.855,57,653
03/08/1965,47.885,47.985,47.885,47.885,16,632
03/09/1965,47.885,47.885,47.835,47.885,2,624
03/10/1965,47.785,47.935,47.785,47.855,35,626
03/11/1965,47.805,47.835,47.785,47.835,12,606
03/12/1965,47.835,47.985,47.835,47.985,25,604
03/15/1965,48.035,48.205,48.035,48.155,25,605
03/16/1965,48.155,48.255,48.085,48.185,28,592
03/17/1965,48.235,48.455,48.235,48.455,84,582
03/18/1965,48.405,48.535,48.405,48.455,49,574
03/19/1965,48.435,48.455,48.385,48.385,28,558
03/22/1965,48.505,48.705,48.505,48.685,29,559
03/23/1965,48.785,48.835,48.735,48.835,88,552
03/24/1965,48.885,49.385,48.885,49.385,153,516
03/25/1965,49.485,49.685,49.035,49.035,87,480
03/26/1965,49.035,49.485,49.035,49.205,71,500
03/29/1965,49.335,49.435,49.335,49.335,20,672
03/30/1965,49.335,49.385,49.235,49.385,16,671
03/31/1965,49.285,49.285,49.135,49.135,38,677
04/01/1965,49.135,49.285,49.135,49.285,24,675
04/02/1965,49.235,49.285,49.185,49.255,22,679
04/05/1965,49.435,49.655,49.435,49.605,76,681
04/06/1965,49.605,49.785,49.605,49.705,85,694
04/07/1965,49.705,49.705,49.555,49.655,45,686
04/08/1965,49.685,49.685,49.385,49.405,57,696
04/09/1965,49.385,49.585,49.385,49.405,45,714
04/12/1965,49.405,49.555,49.385,49.535,45,726
04/13/1965,49.505,49.655,49.455,49.655,13,739
04/14/1965,49.685,49.985,49.685,49.955,112,749
04/15/1965,49.935,50.085,49.905,50.035,41,744
04/19/1965,50.135,50.485,50.135,50.235,186,744
04/20/1965,50.285,50.285,50.035,50.235,93,731
04/21/1965,50.235,50.235,50.135,50.155,54,733
04/22/1965,50.235,50.305,50.185,50.285,45,759
04/23/1965,50.285,50.305,50.235,50.235,37,769
04/26/1965,50.135,50.135,49.985,50.105,54,757
04/27/1965,50.185,50.335,50.135,50.305,88,761
04/28/1965,50.385,50.585,50.285,50.435,154,771
04/29/1965,50.485,50.505,50.435,50.485,42,744
04/30/1965,50.505,50.635,50.505,50.585,46,751
05/03/1965,50.635,50.835,50.635,50.805,152,754
05/04/1965,50.835,51.085,50.835,50.985,111,741
05/05/1965,51.105,51.285,51.055,51.085,104,714
05/06/1965,51.185,51.235,51.035,51.035,52,695
05/07/1965,50.935,50.935,50.485,50.835,164,695
05/10/1965,50.985,51.185,50.935,51.055,43,707
05/11/1965,51.135,51.555,51.135,51.535,110,711
05/12/1965,51.485,51.605,51.235,51.385,107,700
05/13/1965,51.285,51.485,51.285,51.285,19,683
05/14/1965,51.285,51.535,51.285,51.485,118,679
05/17/1965,51.485,51.635,51.485,51.485,58,644
05/18/1965,51.555,51.635,51.485,51.585,47,628
05/19/1965,51.585,51.635,51.535,51.535,41,604
05/20/1965,51.635,51.885,51.585,51.835,175,596
05/21/1965,51.735,51.935,51.685,51.905,85,513
05/24/1965,51.835,52.085,51.735,52.035,70,497
05/25/1965,52.055,52.385,52.055,52.335,79,453
05/26/1965,52.385,52.535,52.385,52.435,43,396
05/27/1965,52.435,52.555,52.385,52.505,45,382
05/28/1965,52.585,52.605,52.085,52.335,192,1285
06/01/1965,52.335,52.735,52.335,52.635,207,1278
06/02/1965,52.685,52.905,52.685,52.755,245,1288
06/03/1965,52.785,52.855,52.535,52.635,103,1319
06/04/1965,52.585,52.685,52.305,52.355,205,1341
06/07/1965,52.235,52.335,51.835,52.055,248,1403
06/08/1965,52.085,52.135,51.905,51.935,200,1412
06/09/1965,51.885,51.935,51.455,51.485,328,1449
06/10/1965,51.485,51.885,51.485,51.855,244,1444
06/11/1965,51.835,51.835,51.485,51.605,137,1410
06/14/1965,51.485,51.485,51.135,51.355,161,1422
06/15/1965,51.385,51.785,51.385,51.755,198,1400
06/16/1965,51.835,52.185,51.835,52.035,204,1398
06/17/1965,52.135,52.335,52.135,52.235,213,1390
06/18/1965,52.285,52.635,52.285,52.555,268,1453
06/21/1965,52.635,52.735,52.385,52.455,171,1465
06/22/1965,52.505,52.505,51.885,52.035,174,1490
06/23/1965,51.985,51.985,51.485,51.785,159,1472
06/24/1965,51.685,51.705,51.485,51.685,77,1446
06/25/1965,51.785,52.135,51.785,52.135,105,1440
06/28/1965,52.235,52.255,52.005,52.105,127,1460
06/29/1965,52.135,52.185,51.885,51.985,104,1475
06/30/1965,51.835,51.885,51.585,51.885,82,1462
07/01/1965,51.785,52.135,51.785,52.105,90,1447
07/02/1965,52.035,52.235,51.955,52.005,92,1454
07/06/1965,51.985,51.985,51.735,51.835,62,1484
07/07/1965,51.835,52.105,51.835,51.985,60,1473
07/08/1965,51.985,51.985,51.885,51.935,27,1499
07/09/1965,51.835,51.885,51.585,51.635,151,1494
07/12/1965,51.635,51.635,51.235,51.485,128,1498
07/13/1965,51.485,51.485,51.235,51.385,106,1462
07/14/1965,51.285,51.455,51.135,51.235,122,1439
07/15/1965,51.235,51.355,51.235,51.355,57,1467
07/16/1965,51.385,51.805,51.355,51.435,150,1476
07/19/1965,51.385,51.705,51.235,51.455,120,1479
07/20/1965,51.435,51.535,51.305,51.385,60,1440
07/21/1965,51.285,51.335,51.085,51.105,105,1439
07/22/1965,51.135,51.235,50.985,51.185,156,1435
07/23/1965,51.185,51.385,51.185,51.305,75,1379
07/26/1965,51.385,51.535,51.335,51.355,66,1370
07/27/1965,51.385,51.735,51.385,51.705,134,1359
07/28/1965,51.765,51.915,51.665,51.685,86,1589
07/29/1965,51.765,51.785,51.635,51.715,38,1602
07/30/1965,51.765,51.765,51.585,51.715,82,1590
08/02/1965,51.715,51.785,51.685,51.715,30,1603
08/03/1965,51.685,51.715,51.565,51.565,55,1615
08/04/1965,51.515,51.565,51.435,51.535,28,1632
08/05/1965,51.415,51.635,51.415,51.585,17,1642
08/06/1965,51.615,51.835,51.615,51.835,76,1648
08/09/1965,51.815,51.885,51.715,51.765,36,1649
08/10/1965,51.715,51.865,51.665,51.815,172,1647
08/11/1965,51.865,51.865,51.715,51.815,38,1697
08/12/1965,51.815,52.085,51.785,52.065,133,1703
08/13/1965,52.085,52.215,52.085,52.185,123,1762
08/16/1965,52.165,52.215,52.065,52.215,87,1758
08/17/1965,52.115,52.165,52.065,52.065,48,1777
08/18/1965,52.015,52.065,51.665,51.735,76,1781
08/19/1965,51.715,51.865,51.715,51.815,76,1786
08/20/1965,51.765,51.865,51.685,51.815,52,1797
08/23/1965,51.915,52.085,51.915,52.015,56,1806
08/24/1965,52.065,52.315,52.065,52.285,144,1803
08/25/1965,52.265,52.285,52.185,52.235,42,1784
08/26/1965,52.235,52.235,52.085,52.115,75,1787
08/27/1965,52.015,52.085,51.835,52.085,54,1797
08/30/1965,51.965,52.115,51.965,52.085,23,1798
08/31/1965,52.015,52.135,52.015,52.135,22,1797
09/01/1965,52.115,52.215,52.035,52.115,45,1800
09/02/1965,52.115,52.135,52.035,52.115,28,1802
09/03/1965,52.115,52.315,52.115,52.315,83,1803
09/07/1965,52.215,52.365,52.115,52.115,98,1802
09/08/1965,52.165,52.265,52.165,52.265,23,1756
09/09/1965,52.265,52.365,52.215,52.365,35,1770
09/10/1965,52.365,52.365,52.215,52.315,29,1763
09/13/1965,52.235,52.235,52.115,52.165,29,1757
09/14/1965,52.165,52.215,52.015,52.035,36,1751
09/15/1965,52.015,52.115,52.015,52.115,133,1708
09/16/1965,52.115,52.215,52.015,52.115,31,1698
09/17/1965,52.235,52.235,52.035,52.035,41,1697
09/20/1965,52.065,52.085,51.465,52.065,20,1692
09/21/1965,52.035,52.085,52.035,52.035,73,1665
09/22/1965,51.965,52.015,51.915,51.915,15,1656
09/23/1965,51.915,51.915,51.815,51.915,69,1623
09/24/1965,51.965,52.035,51.915,51.965,73,1599
09/27/1965,52.015,52.065,51.965,52.015,34,1580
09/28/1965,52.065,52.115,51.935,52.065,47,1574
09/29/1965,52.115,52.115,52.085,52.085,5,1582
09/30/1965,52.065,52.115,52.065,52.115,21,1582
10/01/1965,52.115,52.115,52.065,52.115,23,1591
10/04/1965,51.965,52.065,51.915,52.015,18,1603
10/05/1965,51.985,52.165,51.985,52.135,48,1611
10/06/1965,52.185,52.415,52.165,52.385,111,1595
10/07/1965,52.415,52.465,52.265,52.315,48,1569
10/08/1965,52.315,52.335,52.215,52.235,31,1555
10/11/1965,52.315,52.365,52.265,52.335,41,1547
10/12/1965,52.265,52.335,52.165,52.285,34,1545
10/13/1965,52.215,52.215,52.165,52.165,30,1589
10/14/1965,52.265,52.335,52.215,52.265,46,1560
10/15/1965,52.315,52.315,52.165,52.285,56,1576
10/18/1965,52.165,52.265,52.085,52.135,67,1571
10/19/1965,52.115,52.115,52.015,52.085,36,1571
10/20/1965,52.065,52.215,52.035,52.215,118,1568
10/21/1965,52.235,52.265,52.115,52.115,100,1584
10/22/1965,52.135,52.165,52.065,52.065,21,1569
10/25/1965,52.135,52.135,52.065,52.115,23,1574
10/26/1965,52.165,52.215,52.165,52.215,24,1571
10/27/1965,52.265,52.365,52.215,52.365,40,1568
10/28/1965,52.365,52.365,52.285,52.365,64,1556
10/29/1965,52.365,52.365,52.335,52.365,30,1530
11/01/1965,52.365,52.515,52.365,52.515,43,1524
11/02/1965,52.515,52.665,52.465,52.635,97,1517
11/03/1965,52.665,52.715,52.665,52.685,101,1465
11/04/1965,52.715,52.715,52.565,52.565,33,1408
11/05/1965,52.565,52.635,52.515,52.635,43,1400
11/08/1965,52.565,52.665,52.515,52.635,68,1377
11/09/1965,52.635,52.635,52.585,52.615,16,1354
11/10/1965,52.615,52.615,52.515,52.535,65,1355
11/11/1965,52.585,52.615,52.585,52.585,11,1344
11/12/1965,52.565,52.615,52.515,52.535,31,1349
11/15/1965,52.535,52.615,52.515,52.615,14,1332
11/16/1965,52.565,52.665,52.515,52.535,54,1322
11/17/1965,52.515,52.535,52.365,52.415,54,1293
11/18/1965,52.415,52.465,52.415,52.435,20,1268
11/19/1965,52.465,52.485,52.415,52.485,22,1273
11/22/1965,52.515,52.565,52.465,52.535,38,1253
11/23/1965,52.565,52.635,52.515,52.635,31,1225
11/24/1965,52.665,52.715,52.635,52.685,80,1212
11/26/1965,52.715,52.765,52.665,52.715,114,1199
11/29/1965,52.605,52.685,52.585,52.685,68,719
11/30/1965,52.685,52.855,52.635,52.785,40,732
12/01/1965,52.835,52.855,52.805,52.835,36,742
12/02/1965,52.835,53.735,52.835,53.435,178,741
12/03/1965,53.335,54.105,53.335,53.735,140,708
12/06/1965,53.985,54.135,53.735,54.035,104,702
12/07/1965,54.085,55.135,54.085,54.835,219,718
12/08/1965,55.035,55.235,54.785,54.885,189,749
12/09/1965,54.735,54.735,53.935,54.135,165,765
12/10/1965,54.085,54.385,54.085,54.335,168,785
12/13/1965,54.485,54.735,54.435,54.735,98,839
12/14/1965,54.735,54.735,54.485,54.535,81,861
12/15/1965,54.485,54.485,54.085,54.235,80,893
12/16/1965,54.185,54.485,54.135,54.135,57,919
12/17/1965,54.135,54.185,54.085,54.135,28,921
12/20/1965,54.335,54.435,54.255,54.305,63,907
12/21/1965,54.435,54.485,54.185,54.235,38,943
12/22/1965,54.235,54.285,54.185,54.205,46,957
12/23/1965,54.185,54.185,53.985,53.985,72,985
12/27/1965,53.985,53.985,52.485,53.485,218,1016
12/28/1965,53.535,53.535,53.255,53.385,70,1011
12/29/1965,53.285,53.385,53.235,53.355,65,1013
12/30/1965,53.385,53.485,53.285,53.455,57,1023
01/03/1966,53.385,53.885,53.335,53.785,96,1033
01/04/1966,53.985,54.135,53.935,54.035,56,1049
01/05/1966,54.185,54.235,54.005,54.035,69,1065
01/06/1966,54.085,54.085,53.835,53.935,45,1092
01/07/1966,53.935,53.985,53.885,53.985,33,1110
01/10/1966,53.885,54.135,53.885,54.055,35,1108
01/11/1966,53.985,54.055,53.905,53.985,29,1093
01/12/1966,53.835,54.085,53.735,54.035,41,1089
01/13/1966,54.085,54.185,54.035,54.055,34,1078
01/14/1966,54.085,54.355,54.085,54.355,102,1080
01/17/1966,54.335,54.435,54.335,54.355,76,1068
01/18/1966,54.335,54.335,54.135,54.135,76,1050
01/19/1966,54.235,54.235,53.985,53.985,58,1034
01/20/1966,54.035,54.205,54.035,54.185,37,1002
01/21/1966,54.235,54.385,54.185,54.285,67,992
01/24/1966,54.435,54.535,54.385,54.485,55,970
01/25/1966,54.635,54.735,54.585,54.635,38,959
01/26/1966,54.685,54.685,54.555,54.605,26,945
01/27/1966,54.585,54.635,54.485,54.535,41,926
01/28/1966,54.635,54.685,54.305,54.485,78,1378
01/31/1966,54.485,54.735,54.485,54.605,70,1373
02/01/1966,54.635,54.655,53.905,54.235,162,1367
02/02/1966,54.235,54.485,54.235,54.385,36,1397
02/03/1966,54.385,54.435,54.235,54.435,46,1393
02/04/1966,54.235,54.635,54.235,54.585,34,1399
02/07/1966,54.635,54.635,54.485,54.585,41,1386
02/08/1966,54.585,54.635,54.485,54.535,42,1387
02/09/1966,54.635,54.735,54.505,54.505,59,1387
02/10/1966,54.485,54.735,54.485,54.635,37,1349
02/11/1966,54.735,54.935,54.635,54.735,52,1344
02/14/1966,54.785,55.235,54.785,55.185,151,1371
02/15/1966,55.185,55.335,55.135,55.135,91,1390
02/16/1966,55.135,55.135,54.885,55.085,95,1387
02/17/1966,55.285,55.385,55.035,55.135,82,1385
02/18/1966,55.135,55.285,55.135,55.285,81,1357
02/21/1966,55.335,55.735,55.335,55.535,207,1359
02/23/1966,55.685,55.985,55.685,55.935,250,1357
02/24/1966,55.885,55.985,55.655,55.685,129,1366
02/25/1966,55.635,55.885,55.535,55.785,186,1398
02/28/1966,55.635,55.785,55.585,55.755,66,1435
03/01/1966,55.685,55.885,55.685,55.855,55,1425
03/02/1966,55.885,56.035,55.855,55.935,77,1421
03/03/1966,55.985,56.085,55.935,56.035,63,1408
03/04/1966,55.985,56.055,55.635,55.935,121,1410
03/07/1966,55.985,56.085,55.885,55.905,68,1402
03/08/1966,55.985,55.985,55.735,55.735,68,1399
03/09/1966,55.785,55.785,55.385,55.635,237,1360
03/10/1966,55.585,55.835,55.535,55.735,60,1321
03/11/1966,55.735,55.735,55.385,55.405,116,1307
03/14/1966,55.135,55.135,54.605,54.735,310,1297
03/15/1966,54.885,55.135,54.685,54.835,211,1225
03/16/1966,55.085,55.235,54.985,55.235,62,1173
03/17/1966,55.235,55.285,55.135,55.185,62,1166
03/18/1966,55.135,55.135,54.835,55.085,158,1182
03/21/1966,55.135,55.185,55.035,55.085,42,1220
03/22/1966,54.985,55.085,54.885,55.085,49,1206
03/23/1966,54.985,55.185,54.985,55.185,45,1208
03/24/1966,55.235,55.485,55.235,55.235,61,1173
03/25/1966,55.335,55.335,55.185,55.185,44,1127
03/28/1966,55.235,55.285,55.085,55.205,123,4177
03/29/1966,55.255,55.255,55.135,55.185,169,4178
03/30/1966,55.185,55.185,54.885,54.935,362,4131
03/31/1966,54.935,54.935,54.705,54.855,504,4040
04/01/1966,54.835,55.035,54.835,55.035,160,3947
04/04/1966,55.085,55.285,55.055,55.055,125,3893
04/05/1966,55.035,55.085,54.885,54.955,153,3893
04/06/1966,54.935,54.985,54.835,54.935,160,3888
04/07/1966,54.935,55.035,54.905,55.005,60,3870
04/11/1966,54.935,55.035,54.935,55.005,102,3838
04/12/1966,54.935,54.985,54.885,54.935,116,3851
04/13/1966,54.905,54.985,54.855,54.935,99,3839
04/14/1966,54.885,54.985,54.885,54.935,85,3822
04/15/1966,54.935,54.935,54.685,54.755,267,3793
04/18/1966,54.585,54.585,54.335,54.355,468,3796
04/19/1966,54.355,54.385,54.235,54.355,445,3683
04/20/1966,54.435,54.485,54.335,54.355,205,3505
04/21/1966,54.285,54.285,54.185,54.185,160,3487
04/22/1966,54.185,54.185,53.935,53.985,259,3478
04/25/1966,53.935,53.935,53.385,53.485,544,3420
04/26/1966,53.485,53.635,53.355,53.485,216,3336
04/27/1966,53.335,53.385,53.085,53.185,352,3281
04/28/1966,53.085,53.585,53.085,53.585,245,3170
04/29/1966,53.685,54.335,53.685,53.705,296,3169
05/02/1966,53.835,54.085,53.835,53.835,226,3114
05/03/1966,53.835,53.835,53.605,53.635,189,3135
05/04/1966,53.635,53.635,53.355,53.555,125,3076
05/05/1966,53.635,53.805,53.585,53.655,159,3050
05/06/1966,53.635,53.735,53.435,53.455,76,3041
05/09/1966,53.335,53.585,53.285,53.555,147,3006
05/10/1966,53.585,53.585,53.385,53.435,92,3040
05/11/1966,53.435,53.505,53.335,53.455,122,3035
05/12/1966,53.405,53.485,53.355,53.435,82,3003
05/13/1966,53.385,53.505,53.385,53.485,63,2993
05/16/1966,53.435,53.435,53.285,53.385,162,2971
05/17/1966,53.385,53.535,53.385,53.485,80,2903
05/18/1966,53.435,53.785,53.435,53.635,254,2870
05/19/1966,53.735,53.935,53.735,53.785,156,2766
05/20/1966,53.785,53.955,53.785,53.935,89,2736
05/23/1966,54.035,54.035,53.855,53.885,108,2652
05/24/1966,53.835,53.835,53.735,53.735,135,2568
05/25/1966,53.735,53.735,53.605,53.735,149,2507
05/26/1966,53.735,53.805,53.655,53.785,152,2444
05/27/1966,53.835,53.905,53.755,53.835,154,2362
05/31/1966,53.885,54.005,53.835,53.885,79,2052
06/01/1966,53.835,53.835,53.755,53.785,54,2052
06/02/1966,53.735,53.785,53.605,53.705,69,2082
06/03/1966,53.685,53.705,53.585,53.685,83,2099
06/06/1966,53.605,53.605,53.435,53.455,157,2113
06/07/1966,53.435,53.435,53.235,53.235,182,2141
06/08/1966,53.185,53.335,53.135,53.255,135,2135
06/09/1966,53.285,53.505,53.285,53.485,124,2138
06/10/1966,53.535,53.585,53.455,53.555,142,2212
06/13/1966,53.635,53.785,53.585,53.585,98,2318
06/14/1966,53.535,53.535,53.285,53.305,251,2360
06/15/1966,53.285,53.285,53.085,53.155,348,2448
06/16/1966,53.135,53.135,52.985,53.055,213,2515
06/17/1966,53.085,53.105,53.005,53.055,129,2576
06/20/1966,53.085,53.105,52.835,52.905,215,2614
06/21/1966,52.985,53.085,52.955,53.035,173,2666
06/22/1966,53.085,53.305,53.055,53.135,145,2653
06/23/1966,53.185,53.185,52.985,53.055,70,2687
06/24/1966,53.035,53.035,52.885,52.935,182,2630
06/27/1966,52.835,52.835,52.655,52.685,224,2618
06/28/1966,52.685,52.755,52.585,52.755,216,2602
06/29/1966,52.785,53.335,52.785,53.285,336,2618
06/30/1966,53.235,53.335,52.885,52.885,215,2706
07/01/1966,53.085,53.235,53.035,53.035,92,2658
07/05/1966,53.285,53.785,53.285,53.505,376,2654
07/06/1966,53.435,53.555,53.235,53.335,160,2493
07/07/1966,53.335,53.355,53.235,53.235,48,2472
07/08/1966,53.285,53.335,53.235,53.335,71,2478
07/11/1966,53.335,53.455,53.335,53.435,98,2456
07/12/1966,53.435,53.435,53.285,53.305,101,2411
07/13/1966,53.235,53.285,53.155,53.185,132,2391
07/14/1966,53.185,53.285,53.085,53.205,122,2372
07/15/1966,53.185,53.335,53.085,53.085,100,2332
07/18/1966,53.135,53.385,53.135,53.335,92,2342
07/19/1966,53.355,53.555,53.355,53.485,107,2292
07/20/1966,53.485,53.585,53.385,53.485,112,2229
07/21/1966,53.485,53.555,53.435,53.535,23,2164
07/22/1966,53.435,53.485,53.385,53.435,31,2149
07/25/1966,53.505,53.555,53.455,53.505,74,2018
07/26/1966,53.455,53.505,53.405,53.455,46,2053
07/27/1966,53.355,53.405,53.355,53.375,63,2054
07/28/1966,53.375,53.455,53.375,53.405,28,2047
07/29/1966,53.405,53.405,53.155,53.255,142,2066
08/01/1966,53.155,53.155,52.805,52.905,166,2088
08/02/1966,53.005,53.025,52.925,52.975,63,2092
08/03/1966,53.005,53.155,52.955,53.105,69,2122
08/04/1966,53.255,53.355,53.255,53.305,35,2144
08/05/1966,53.325,53.505,53.325,53.505,100,2139
08/08/1966,53.505,53.755,53.505,53.655,169,2165
08/09/1966,53.655,53.725,53.575,53.655,106,2176
08/10/1966,53.555,53.655,53.555,53.625,63,2163
08/11/1966,53.655,53.655,53.605,53.655,48,2142
08/12/1966,53.705,53.755,53.655,53.705,130,2143
08/15/1966,53.725,53.805,53.705,53.755,141,2138
08/16/1966,53.805,53.905,53.775,53.905,116,2134
08/17/1966,53.955,54.205,53.905,54.105,155,2131
08/18/1966,54.155,54.355,54.075,54.125,181,2128
08/19/1966,54.055,54.055,53.805,53.905,470,2074
08/22/1966,54.155,54.205,53.955,54.005,62,2095
08/23/1966,54.005,54.005,53.555,53.825,137,2107
08/24/1966,53.805,53.805,53.705,53.805,33,2097
08/25/1966,53.905,53.955,53.855,53.875,17,2100
08/26/1966,53.805,53.905,53.555,53.655,155,2098
08/29/1966,53.755,53.755,53.405,53.525,66,2067
08/30/1966,53.505,53.505,53.305,53.405,125,2042
08/31/1966,53.355,53.655,53.305,53.555,60,2006
09/01/1966,53.605,53.775,53.555,53.705,44,1981
09/02/1966,53.755,53.775,53.655,53.775,63,1973
09/06/1966,53.655,53.725,53.575,53.675,42,1953
09/07/1966,53.705,53.755,53.625,53.705,27,1935
09/08/1966,53.705,53.705,53.555,53.605,65,1928
09/09/1966,53.555,53.605,53.505,53.555,20,1904
09/12/1966,53.555,53.655,53.505,53.505,36,1901
09/13/1966,53.605,53.605,53.405,53.405,40,1883
09/14/1966,53.405,53.455,53.325,53.325,41,1889
09/15/1966,53.325,53.405,53.305,53.355,62,1875
09/16/1966,53.305,53.305,53.125,53.255,89,1871
09/19/1966,53.205,53.305,53.105,53.155,78,1832
09/20/1966,53.105,53.405,53.105,53.375,69,1798
09/21/1966,53.355,53.355,53.205,53.205,17,1749
09/22/1966,53.225,53.225,53.125,53.205,37,1736
09/23/1966,53.205,53.325,53.205,53.275,40,1718
09/26/1966,53.255,53.255,53.075,53.175,56,1707
09/27/1966,53.075,53.105,53.025,53.055,45,1678
09/28/1966,53.105,53.205,53.105,53.105,44,3048
09/29/1966,53.175,53.205,53.105,53.155,67,3046
09/30/1966,53.175,53.255,53.125,53.155,73,3058
10/03/1966,53.105,53.105,52.955,52.955,162,3044
10/04/1966,52.955,52.955,52.755,52.805,297,2997
10/05/1966,52.755,52.825,52.755,52.755,88,3007
10/06/1966,52.755,52.855,52.705,52.825,83,2997
10/07/1966,52.825,52.905,52.775,52.775,223,2963
10/10/1966,52.855,52.955,52.825,52.925,123,2995
10/11/1966,52.925,53.025,52.855,53.005,48,2989
10/12/1966,52.955,52.955,52.775,52.805,115,2989
10/13/1966,52.805,52.805,52.625,52.625,134,3027
10/14/1966,52.605,52.755,52.355,52.405,360,3033
10/17/1966,52.305,52.455,52.155,52.355,231,3055
10/18/1966,52.305,52.355,52.105,52.205,237,3011
10/19/1966,52.155,52.175,51.905,51.955,305,2931
10/20/1966,51.955,52.155,51.775,51.955,260,2768
10/21/1966,52.155,52.225,52.055,52.125,116,2715
10/24/1966,52.055,52.155,51.955,52.005,23,2698
10/25/1966,51.955,52.005,51.805,51.805,158,2706
10/26/1966,51.755,51.855,51.725,51.855,202,2662
10/27/1966,51.905,51.955,51.825,51.905,90,2561
10/28/1966,51.905,52.055,51.855,51.925,159,2561
10/31/1966,51.905,51.905,51.525,51.525,209,2522
11/01/1966,51.555,51.555,51.155,51.255,370,2494
11/02/1966,51.255,51.255,50.855,50.875,297,2388
11/03/1966,50.855,50.905,50.755,50.855,262,2342
11/04/1966,50.905,51.205,50.855,50.875,159,2254
11/07/1966,50.755,50.925,50.355,50.905,484,2216
11/09/1966,50.855,51.155,50.855,51.055,228,2244
11/10/1966,51.205,51.325,51.075,51.255,202,2247
11/11/1966,51.355,51.405,51.075,51.155,197,2208
11/14/1966,51.275,51.505,51.275,51.405,118,2206
11/15/1966,51.505,51.505,51.255,51.275,120,2155
11/16/1966,51.255,51.455,51.255,51.375,95,2148
11/17/1966,51.405,51.455,51.305,51.305,49,2117
11/18/1966,51.355,51.555,51.255,51.555,111,2108
11/21/1966,51.655,52.205,51.655,51.855,254,2092
11/22/1966,51.955,52.055,51.805,51.925,111,1984
11/23/1966,52.105,52.155,51.905,51.955,117,1958
11/25/1966,51.955,51.955,51.855,51.855,61,1924
11/28/1966,51.785,51.835,51.585,51.705,134,2814
11/29/1966,51.585,51.585,51.435,51.585,159,2811
11/30/1966,51.435,51.435,51.285,51.335,220,2843
12/01/1966,51.335,51.585,51.235,51.535,205,2890
12/02/1966,51.585,51.635,51.455,51.485,177,2929
12/05/1966,51.435,51.435,51.255,51.285,141,2947
12/06/1966,51.285,51.335,51.255,51.335,92,3017
12/07/1966,51.335,51.535,51.335,51.455,122,3041
12/08/1966,51.485,51.735,51.485,51.585,202,3057
12/09/1966,51.485,51.535,51.355,51.435,56,3075
12/12/1966,51.335,51.335,51.135,51.185,195,3017
12/13/1966,51.135,51.185,51.035,51.035,174,3041
12/14/1966,51.035,51.185,50.835,50.885,236,3059
12/15/1966,50.855,51.005,50.855,50.985,117,3083
12/16/1966,50.885,50.935,50.735,50.785,179,3114
12/19/1966,50.955,51.135,50.885,51.135,332,3132
12/20/1966,51.185,51.235,51.035,51.035,215,3186
12/21/1966,51.035,51.135,50.885,50.935,127,3250
12/22/1966,50.855,50.885,50.735,50.855,128,3278
12/23/1966,50.835,50.985,50.835,50.885,45,3260
12/27/1966,50.835,50.885,50.785,50.805,98,3263
12/28/1966,51.035,51.085,50.985,50.985,143,3257
12/29/1966,51.035,51.085,50.955,51.035,88,3292
12/30/1966,50.955,51.085,50.955,50.985,87,3274
01/03/1967,51.185,51.235,51.155,51.155,184,3255
01/04/1967,51.235,51.385,51.185,51.335,227,3262
01/05/1967,51.335,51.335,51.235,51.285,76,3235
01/06/1967,51.285,51.385,51.185,51.255,121,3194
01/09/1967,51.385,51.585,51.385,51.535,232,3189
01/10/1967,51.535,51.535,51.335,51.355,153,3171
01/11/1967,51.335,51.335,51.285,51.285,95,3168
01/12/1967,51.285,51.335,51.155,51.205,123,3159
01/13/1967,51.235,51.285,51.185,51.235,36,3185
01/16/1967,51.155,51.185,50.955,51.035,280,3174
01/17/1967,51.005,51.035,50.885,50.905,243,3129
01/18/1967,50.785,50.835,50.635,50.685,400,3069
01/19/1967,51.035,51.135,50.535,50.685,448,2962
01/20/1967,50.535,50.535,50.235,50.355,542,2880
01/23/1967,50.285,50.335,49.985,50.135,355,2725
01/24/1967,50.285,50.435,50.235,50.305,121,2531
01/25/1967,50.285,50.285,50.135,50.205,95,2445
01/26/1967,50.185,50.335,50.185,50.285,145,2427
01/30/1967,50.685,50.735,50.085,50.085,545,5403
01/31/1967,50.185,50.185,50.035,50.055,712,5304
02/01/1967,50.085,50.285,50.055,50.135,479,5102
02/02/1967,50.235,50.285,50.135,50.255,255,5124
02/03/1967,50.285,50.455,50.285,50.355,446,5114
02/06/1967,50.485,50.535,50.185,50.255,366,5118
02/07/1967,50.185,50.185,49.905,50.105,502,5138
02/08/1967,50.035,50.055,49.835,49.955,348,5138
02/09/1967,50.035,50.285,49.985,50.235,280,5087
02/10/1967,50.285,50.335,49.985,49.985,494,5056
02/13/1967,49.935,50.005,49.805,49.885,439,5047
02/14/1967,49.885,50.085,49.885,50.035,540,5129
02/15/1967,49.935,50.035,49.835,49.985,300,5045
02/16/1967,50.035,50.155,49.935,49.985,205,5020
02/17/1967,50.085,50.185,50.055,50.055,265,4933
02/20/1967,50.035,50.035,49.635,49.835,573,4853
02/21/1967,49.885,49.985,49.855,49.905,136,4770
02/23/1967,50.005,50.135,49.905,49.935,385,4723
02/24/1967,49.985,50.055,49.885,49.905,105,4692
02/27/1967,50.035,50.155,50.035,50.105,151,4664
02/28/1967,50.135,50.155,49.905,49.905,219,4610
03/01/1967,49.835,50.305,49.835,50.035,425,4565
03/02/1967,50.085,50.135,49.985,50.005,111,4485
03/03/1967,50.035,50.135,49.985,50.135,138,4486
03/06/1967,50.235,50.435,50.205,50.205,308,4497
03/07/1967,50.235,50.405,50.205,50.385,187,4368
03/08/1967,50.435,50.485,50.385,50.405,202,4343
03/09/1967,50.385,50.435,50.135,50.205,274,4277
03/10/1967,50.135,50.285,50.105,50.185,167,4221
03/13/1967,50.235,50.285,50.155,50.205,91,4206
03/14/1967,50.185,50.185,50.085,50.185,113,4190
03/15/1967,50.085,50.105,49.985,50.055,222,4172
03/16/1967,50.035,50.085,49.985,50.055,132,4166
03/17/1967,50.035,50.135,50.005,50.055,61,4118
03/20/1967,50.185,50.355,50.185,50.255,151,4103
03/21/1967,50.235,50.285,50.185,50.235,68,4045
03/22/1967,50.285,50.435,50.285,50.435,172,4036
03/23/1967,50.455,50.535,50.405,50.405,253,3969
03/27/1967,50.335,50.385,50.235,50.385,240,3840
03/28/1967,50.385,50.385,50.305,50.335,125,4809
03/29/1967,50.285,50.285,50.005,50.055,245,4829
03/30/1967,50.035,50.035,49.785,49.855,455,4897
03/31/1967,49.885,49.985,49.835,49.985,206,4872
04/03/1967,49.885,50.005,49.835,49.985,179,4856
04/04/1967,50.035,50.085,49.955,50.055,166,4860
04/05/1967,50.085,50.285,50.085,50.235,295,4853
04/06/1967,50.285,50.305,50.105,50.155,185,4791
04/07/1967,50.105,50.135,50.005,50.055,164,4768
04/10/1967,50.005,50.055,49.955,50.005,138,4760
04/11/1967,50.035,50.085,49.985,50.005,98,4764
04/12/1967,50.135,50.255,50.055,50.135,227,4756
04/13/1967,50.135,50.205,50.105,50.105,188,4754
04/14/1967,50.135,50.135,50.085,50.085,252,4777
04/17/1967,50.085,50.155,50.005,50.055,599,4785
04/18/1967,50.085,50.085,49.855,49.885,375,4766
04/19/1967,49.885,49.885,49.835,49.885,182,4646
04/20/1967,49.935,49.985,49.855,49.955,251,4627
04/21/1967,49.905,49.935,49.855,49.935,156,4606
04/24/1967,49.985,50.055,49.955,50.005,376,4635
04/25/1967,49.935,49.955,49.885,49.935,282,4483
04/26/1967,49.905,49.905,49.835,49.855,114,4489
04/27/1967,49.855,49.885,49.705,49.835,356,4387
04/28/1967,49.835,49.885,49.705,49.755,218,4326
05/01/1967,49.735,49.735,49.635,49.735,217,4326
05/02/1967,49.735,49.855,49.735,49.835,103,4313
05/03/1967,49.835,49.885,49.805,49.855,116,4280
05/04/1967,49.885,50.005,49.885,49.985,252,4235
05/05/1967,49.985,50.055,49.985,50.035,237,4171
05/08/1967,50.085,50.335,50.085,50.335,686,4125
05/09/1967,50.285,50.405,50.285,50.385,279,4044
05/10/1967,50.385,50.485,50.385,50.435,250,4003
05/11/1967,50.405,50.405,50.135,50.185,309,3981
05/12/1967,50.135,50.485,50.085,50.305,345,3897
05/15/1967,50.435,50.735,50.435,50.655,376,3848
05/16/1967,50.685,50.885,50.685,50.735,418,3816
05/17/1967,50.785,50.785,50.655,50.685,274,3771
05/18/1967,50.735,50.835,50.685,50.755,277,3716
05/19/1967,50.805,50.835,50.685,50.735,202,3601
05/22/1967,50.685,50.685,50.585,50.685,170,3571
05/23/1967,50.655,50.685,50.555,50.655,177,3565
05/24/1967,50.635,50.655,50.535,50.635,163,3537
05/25/1967,50.655,50.735,50.605,50.705,139,3488
05/26/1967,50.735,50.935,50.735,50.885,208,3436
05/29/1967,50.985,51.135,50.985,51.055,324,5408
05/31/1967,51.035,51.105,50.985,51.055,270,5470
06/01/1967,51.135,51.135,50.805,50.855,292,5507
06/02/1967,50.785,50.905,50.785,50.905,220,5544
06/05/1967,50.935,50.985,50.885,50.905,299,5602
06/06/1967,50.935,50.985,50.855,50.985,179,5535
06/07/1967,50.885,50.935,50.785,50.885,204,5566
06/08/1967,50.935,50.985,50.885,50.935,114,5596
06/09/1967,50.935,50.955,50.885,50.885,162,5614
06/12/1967,50.935,51.205,50.935,51.085,301,5605
06/13/1967,51.105,51.185,50.835,51.035,519,5650
06/14/1967,50.885,50.985,50.835,50.885,214,5680
06/15/1967,50.855,50.885,50.535,50.685,472,5673
06/16/1967,50.535,50.635,50.485,50.605,485,5742
06/19/1967,50.585,50.635,50.485,50.635,369,5832
06/20/1967,50.605,50.735,50.585,50.685,228,5899
06/21/1967,50.685,50.835,50.685,50.755,139,5994
06/22/1967,50.735,50.735,50.555,50.585,163,6016
06/23/1967,50.585,50.585,50.385,50.485,286,6056
06/26/1967,50.435,50.455,50.235,50.335,493,6091
06/27/1967,50.285,50.435,50.235,50.435,286,6040
06/28/1967,50.405,50.535,50.355,50.385,263,6035
06/29/1967,50.385,50.535,50.385,50.435,181,6041
06/30/1967,50.535,50.535,50.435,50.485,210,6037
07/03/1967,50.505,50.585,50.505,50.535,89,6012
07/05/1967,50.635,50.655,50.485,50.485,203,6006
07/06/1967,50.535,50.555,50.485,50.555,126,5965
07/07/1967,50.585,50.735,50.585,50.735,257,5916
07/10/1967,50.735,50.735,50.535,50.535,213,5914
07/11/1967,50.585,50.635,50.535,50.585,131,5880
07/12/1967,50.585,50.635,50.535,50.555,127,5872
07/13/1967,50.585,50.685,50.555,50.655,96,5825
07/14/1967,50.635,50.785,50.605,50.735,283,5766
07/17/1967,50.785,50.985,50.385,50.435,561,5644
07/18/1967,50.355,50.485,50.255,50.285,435,5440
07/19/1967,50.335,50.535,50.335,50.435,261,5280
07/20/1967,50.435,50.455,50.305,50.305,179,5199
07/21/1967,50.335,50.335,50.255,50.305,211,5174
07/24/1967,50.285,50.285,50.035,50.105,424,5047
07/25/1967,50.105,50.135,49.935,49.985,484,4849
07/26/1967,50.035,50.135,49.985,50.035,272,4547
07/27/1967,50.085,50.185,50.055,50.085,163,4313
07/28/1967,50.185,50.255,50.185,50.185,119,5512
07/31/1967,50.235,50.255,50.155,50.205,132,5480
08/01/1967,50.185,50.185,50.085,50.155,110,5492
08/02/1967,49.985,50.105,49.985,50.055,177,5508
08/03/1967,50.085,50.285,50.085,50.185,89,5521
08/04/1967,50.185,50.285,50.185,50.285,99,5540
08/07/1967,50.435,50.435,50.335,50.405,177,5586
08/08/1967,50.435,50.505,50.385,50.435,207,5595
08/09/1967,50.535,50.535,50.405,50.505,196,5637
08/10/1967,50.455,50.555,50.455,50.505,330,5680
08/11/1967,50.535,50.555,50.355,50.385,172,5824
08/14/1967,50.435,50.605,50.435,50.555,338,5849
08/15/1967,50.585,50.635,50.535,50.585,306,5873
08/16/1967,50.635,50.635,50.455,50.455,174,5841
08/17/1967,50.435,50.555,50.435,50.455,137,5779
08/18/1967,50.485,50.505,50.435,50.435,203,5745
08/21/1967,50.435,50.455,50.435,50.455,63,5742
08/22/1967,50.455,50.535,50.405,50.535,85,5706
08/23/1967,50.555,50.735,50.555,50.685,526,5703
08/24/1967,50.685,50.755,50.685,50.685,173,5830
08/25/1967,50.635,50.685,50.585,50.655,98,5783
08/28/1967,50.535,50.605,50.535,50.555,98,5790
08/29/1967,50.535,50.585,50.505,50.585,157,5755
08/30/1967,50.635,50.705,50.585,50.585,317,5745
08/31/1967,50.635,50.635,50.535,50.585,161,5658
09/01/1967,50.635,50.655,50.535,50.555,127,5541
09/05/1967,50.685,50.735,50.655,50.705,287,5368
09/06/1967,50.705,50.785,50.635,50.755,651,5228
09/07/1967,50.685,50.735,50.635,50.685,221,4906
09/08/1967,50.585,50.585,50.435,50.455,385,4875
09/11/1967,50.355,50.485,50.135,50.435,585,4758
09/12/1967,50.455,50.555,50.435,50.535,112,4545
09/13/1967,50.585,50.655,50.385,50.385,300,4470
09/14/1967,50.305,50.435,50.305,50.355,233,4305
09/15/1967,50.335,50.335,50.135,50.185,388,4222
09/18/1967,50.085,50.205,49.985,50.085,314,4038
09/19/1967,50.035,50.155,49.985,50.005,228,3925
09/20/1967,49.855,49.855,49.635,49.685,500,3761
09/21/1967,49.685,49.805,49.685,49.755,345,3648
09/22/1967,49.835,49.955,49.785,49.785,245,3592
09/25/1967,49.785,49.835,49.685,49.755,234,3503
09/26/1967,49.885,49.985,49.835,49.985,127,3437
09/27/1967,50.035,50.135,49.955,49.985,152,3378
09/28/1967,50.105,50.105,49.785,49.785,534,6435
09/29/1967,49.735,49.905,49.585,49.905,448,6528
10/02/1967,49.935,49.935,49.705,49.735,313,6565
10/03/1967,49.705,49.785,49.685,49.785,142,6605
10/04/1967,49.735,49.785,49.655,49.655,158,6540
10/05/1967,49.635,49.835,49.585,49.835,291,6513
10/06/1967,49.805,49.855,49.785,49.835,225,6451
10/09/1967,49.835,49.985,49.805,49.985,269,6472
10/10/1967,49.885,49.885,49.735,49.755,175,6458
10/11/1967,49.685,49.755,49.635,49.705,378,6469
10/12/1967,49.735,49.805,49.655,49.685,316,6552
10/13/1967,49.735,49.755,49.485,49.635,404,6525
10/16/1967,49.585,49.585,49.355,49.385,471,6566
10/17/1967,49.405,49.935,49.385,49.705,984,6600
10/18/1967,49.785,49.985,49.785,49.805,475,6748
10/19/1967,49.835,49.855,49.785,49.835,218,6670
10/20/1967,49.835,49.905,49.705,49.735,308,6673
10/23/1967,49.735,49.805,49.705,49.805,167,6721
10/24/1967,49.835,49.885,49.705,49.705,109,6773
10/25/1967,49.705,49.755,49.705,49.735,106,6782
10/26/1967,49.705,49.705,49.435,49.435,328,6754
10/27/1967,49.385,49.405,49.235,49.405,797,6751
10/30/1967,49.305,49.305,49.155,49.155,477,6689
10/31/1967,49.135,49.185,48.885,48.905,788,6594
11/01/1967,48.855,48.885,48.705,48.755,912,6342
11/02/1967,48.735,48.755,48.485,48.505,641,6186
11/03/1967,48.485,48.685,48.435,48.635,496,6001
11/06/1967,48.785,48.885,48.735,48.785,350,5860
11/07/1967,48.835,48.835,48.705,48.755,255,5715
11/08/1967,48.755,48.755,48.635,48.705,157,5744
11/09/1967,48.735,48.735,48.655,48.705,140,5701
11/10/1967,48.735,48.835,48.735,48.785,172,5679
11/13/1967,48.805,48.805,48.585,48.635,329,5625
11/14/1967,48.635,48.735,48.535,48.605,216,5625
11/15/1967,48.635,48.805,48.635,48.805,170,5553
11/16/1967,48.835,49.135,48.835,49.135,327,5555
11/17/1967,49.285,49.385,49.185,49.205,538,5459
11/20/1967,49.335,49.585,49.335,49.405,487,5465
11/21/1967,49.385,49.455,49.205,49.385,397,5311
11/22/1967,49.455,49.505,49.255,49.285,287,5233
11/24/1967,49.285,49.285,49.085,49.105,281,5207
11/27/1967,49.055,49.205,49.005,49.205,224,5192
11/28/1967,48.305,48.335,48.235,48.285,172,7571
11/29/1967,48.255,48.305,48.235,48.285,133,7581
11/30/1967,48.255,48.335,48.205,48.255,214,7623
12/01/1967,48.285,48.355,48.285,48.335,165,7699
12/04/1967,48.305,48.405,48.285,48.385,251,7755
12/05/1967,48.385,48.435,48.335,48.355,168,7883
12/06/1967,48.385,48.535,48.385,48.505,311,7943
12/07/1967,48.535,48.635,48.485,48.635,380,7970
12/08/1967,48.555,48.635,48.555,48.585,318,8126
12/11/1967,48.585,48.585,48.355,48.535,245,8206
12/12/1967,48.485,48.485,48.285,48.355,786,8249
12/13/1967,48.335,48.335,48.255,48.305,397,8445
12/14/1967,48.285,48.405,48.155,48.305,338,8286
12/15/1967,48.385,48.435,48.355,48.405,367,8337
12/18/1967,48.435,48.535,48.385,48.405,422,8424
12/19/1967,48.405,48.405,48.255,48.335,252,8193
12/20/1967,48.385,48.435,48.335,48.385,271,8256
12/21/1967,48.405,48.455,48.335,48.405,449,8241
12/22/1967,48.405,48.405,48.335,48.355,54,8153
12/26/1967,48.435,48.485,48.435,48.435,148,8138
12/27/1967,48.435,48.435,48.335,48.385,114,8207
12/28/1967,48.335,48.435,48.285,48.435,478,8209
12/29/1967,48.485,48.535,48.455,48.535,451,8120
01/02/1968,48.555,48.605,48.535,48.555,560,8164
01/03/1968,48.635,48.735,48.585,48.655,663,8066
01/04/1968,48.685,48.705,48.635,48.655,244,8165
01/05/1968,48.685,48.685,48.535,48.585,351,8142
01/08/1968,48.585,48.585,48.485,48.555,383,8045
01/09/1968,48.585,48.605,48.435,48.485,262,7897
01/10/1968,48.435,48.455,48.355,48.405,203,7889
01/11/1968,48.435,48.505,48.385,48.485,327,7835
01/12/1968,48.535,48.585,48.485,48.535,254,7865
01/15/1968,48.535,48.635,48.535,48.555,186,7847
01/16/1968,48.605,48.735,48.605,48.655,379,7801
01/17/1968,48.735,48.905,48.655,48.805,1248,7780
01/18/1968,48.905,48.905,48.755,48.835,923,7705
01/19/1968,48.785,48.785,48.705,48.705,460,7558
01/22/1968,48.785,48.985,48.755,48.835,743,7482
01/23/1968,48.835,48.985,48.835,48.985,573,7359
01/24/1968,49.005,49.155,49.005,49.105,568,7366
01/25/1968,49.105,49.185,48.955,49.005,499,7319
01/26/1968,49.005,49.135,48.985,49.055,398,7237
01/29/1968,49.215,49.315,49.165,49.285,368,3218
01/30/1968,49.285,49.285,49.015,49.135,413,3183
01/31/1968,49.115,49.115,49.015,49.085,184,3201
02/01/1968,49.035,49.285,49.035,49.265,397,3254
02/02/1968,49.285,49.335,49.235,49.235,270,3221
02/05/1968,49.265,49.315,49.235,49.285,259,3243
02/06/1968,49.335,49.365,49.285,49.335,246,3347
02/07/1968,49.335,49.435,49.265,49.385,427,3366
02/08/1968,49.435,49.665,49.415,49.615,523,3568
02/09/1968,49.665,49.765,49.585,49.665,782,3730
02/13/1968,49.815,50.065,49.765,49.815,910,3974
02/14/1968,49.815,49.965,49.815,49.835,628,4095
02/15/1968,49.765,49.765,49.585,49.635,641,4335
02/16/1968,49.615,49.665,49.535,49.635,399,4535
02/19/1968,49.715,49.935,49.715,49.885,583,4604
02/20/1968,49.915,50.015,49.885,49.965,568,4781
02/21/1968,49.965,50.035,49.965,50.015,520,4824
02/23/1968,50.115,50.465,50.115,50.365,1306,4986
02/26/1968,50.265,50.385,50.165,50.365,604,5128
02/27/1968,50.265,50.265,50.115,50.185,593,5229
02/28/1968,50.135,50.285,50.115,50.265,404,5208
02/29/1968,50.315,50.385,50.285,50.365,455,5225
03/01/1968,50.315,50.335,50.215,50.235,546,5172
03/04/1968,50.315,50.435,50.315,50.385,611,5155
03/05/1968,50.415,50.415,50.285,50.285,737,5106
03/06/1968,50.285,50.315,50.185,50.265,339,5003
03/07/1968,50.215,50.215,50.015,50.015,687,4977
03/08/1968,50.065,50.365,50.065,50.315,341,4776
03/11/1968,50.365,50.535,50.365,50.535,765,4801
03/12/1968,50.585,50.615,50.385,50.515,654,4754
03/13/1968,50.515,50.585,50.415,50.485,228,4694
03/14/1968,50.565,50.565,50.385,50.435,431,4670
03/15/1968,50.465,50.515,50.335,50.365,325,4519
03/18/1968,50.265,50.365,50.185,50.335,286,4502
03/19/1968,50.335,50.415,50.315,50.385,244,4460
03/20/1968,50.415,50.465,50.365,50.385,138,4433
03/21/1968,50.435,50.515,50.435,50.515,323,4389
03/22/1968,50.565,50.565,50.485,50.485,312,4310
03/25/1968,50.465,50.535,50.435,50.465,417,4172
03/26/1968,50.435,50.465,50.385,50.435,229,4096
03/27/1968,50.415,50.485,50.415,50.485,189,3981
03/28/1968,50.445,50.465,50.415,50.465,199,4505
03/29/1968,50.465,50.565,50.465,50.465,552,4540
04/01/1968,50.465,50.515,50.415,50.515,319,4577
04/02/1968,50.495,50.565,50.495,50.545,319,4580
04/03/1968,50.545,50.645,50.545,50.565,424,4576
04/04/1968,50.565,50.645,50.545,50.645,228,4579
04/05/1968,50.645,50.845,50.645,50.795,713,4563
04/08/1968,50.795,50.915,50.795,50.865,326,4518
04/10/1968,50.945,50.995,50.895,50.945,597,4504
04/11/1968,50.945,50.945,50.845,50.915,321,4580
04/15/1968,50.965,51.045,50.945,51.045,466,4671
04/16/1968,51.015,51.045,50.995,50.995,375,4645
04/17/1968,50.945,51.395,50.815,51.315,1377,4694
04/18/1968,51.395,51.395,51.195,51.245,723,4798
04/19/1968,51.215,51.295,51.195,51.215,569,4818
04/22/1968,51.145,51.145,50.945,50.965,494,4883
04/23/1968,50.995,51.065,50.995,51.065,361,4864
04/24/1968,51.095,51.245,51.095,51.215,502,4926
04/25/1968,51.215,51.245,51.115,51.165,162,4914
04/26/1968,51.095,51.095,51.015,51.065,161,4959
04/29/1968,51.065,51.065,50.695,50.895,882,4968
04/30/1968,50.795,50.865,50.715,50.845,405,4894
05/01/1968,50.815,50.895,50.765,50.895,164,4887
05/02/1968,50.895,50.945,50.845,50.945,322,4923
05/03/1968,50.995,51.045,50.965,51.015,175,4927
05/06/1968,51.095,51.095,50.895,50.895,239,4978
05/07/1968,50.945,50.995,50.895,50.995,243,4968
05/08/1968,50.895,50.915,50.845,50.895,327,5009
05/09/1968,50.845,50.865,50.765,50.795,437,5042
05/10/1968,50.845,50.865,50.845,50.845,96,4928
05/13/1968,50.895,50.945,50.795,50.815,339,4921
05/14/1968,50.815,50.865,50.745,50.865,166,4948
05/15/1968,50.815,50.865,50.745,50.765,343,4941
05/16/1968,50.795,50.845,50.745,50.815,233,4960
05/17/1968,50.815,50.865,50.795,50.815,278,4945
05/20/1968,50.745,50.745,50.595,50.665,655,4836
05/21/1968,50.715,50.715,50.445,50.465,495,4638
05/22/1968,50.415,50.465,50.365,50.415,405,4273
05/23/1968,50.415,50.495,50.415,50.495,315,4210
05/24/1968,50.515,50.645,50.515,50.615,432,4128
05/27/1968,50.615,50.695,50.595,50.665,171,4014
05/28/1968,50.615,50.645,50.545,50.645,179,4097
05/29/1968,50.645,50.665,50.595,50.595,265,4079
05/31/1968,50.595,50.595,50.515,50.515,201,4054
06/03/1968,50.515,50.545,50.515,50.515,158,4053
06/04/1968,50.565,50.695,50.565,50.665,222,4069
06/05/1968,50.665,50.695,50.595,50.595,45,4042
06/06/1968,50.615,50.645,50.595,50.615,136,3996
06/07/1968,50.645,50.795,50.615,50.645,253,3996
06/10/1968,50.595,50.645,50.595,50.615,47,4030
06/11/1968,50.645,50.715,50.615,50.695,162,4022
06/12/1968,50.695,50.715,50.615,50.615,302,4028
06/13/1968,50.595,50.715,50.595,50.695,198,3953
06/14/1968,50.715,50.965,50.715,50.965,509,3920
06/17/1968,50.995,51.165,50.995,51.145,415,4002
06/18/1968,51.145,51.195,51.065,51.095,283,4034
06/19/1968,51.095,51.145,51.095,51.145,231,4001
06/20/1968,51.165,51.195,51.095,51.165,359,4049
06/21/1968,51.145,51.295,51.145,51.265,401,4003
06/24/1968,51.245,51.245,51.095,51.115,138,4040
06/25/1968,51.095,51.145,50.995,51.095,157,4064
06/26/1968,51.145,51.265,51.145,51.265,153,4039
06/27/1968,51.265,51.315,51.245,51.295,232,4016
06/28/1968,51.315,51.565,51.315,51.565,370,4064
07/01/1968,51.595,51.715,51.595,51.715,424,3975
07/02/1968,51.695,51.765,51.595,51.765,349,3948
07/03/1968,51.795,51.995,51.795,51.865,419,3851
07/08/1968,51.795,51.795,51.695,51.715,161,3826
07/09/1968,51.665,51.695,51.545,51.645,354,3756
07/10/1968,51.595,51.795,51.565,51.795,243,3722
07/11/1968,51.795,51.845,51.765,51.815,200,3705
07/12/1968,51.845,51.995,51.845,51.945,292,3706
07/15/1968,51.895,51.945,51.865,51.945,176,3624
07/16/1968,51.945,52.015,51.915,51.945,189,3574
07/17/1968,51.845,51.895,51.645,51.715,648,3561
07/18/1968,51.695,51.695,51.445,51.495,516,3456
07/19/1968,51.445,51.495,51.395,51.465,309,3324
07/22/1968,51.495,51.665,51.495,51.595,190,3256
07/23/1968,51.545,51.565,51.465,51.495,285,3212
07/24/1968,51.495,51.665,51.445,51.515,223,3140
07/25/1968,51.445,51.595,51.445,51.595,111,3095
07/26/1968,51.645,51.745,51.615,51.745,149,3054
07/29/1968,51.735,51.865,51.715,51.765,257,3079
07/30/1968,51.765,51.765,51.685,51.765,95,3114
07/31/1968,51.785,51.815,51.635,51.735,72,3151
08/01/1968,51.735,51.735,51.565,51.665,64,3151
08/02/1968,51.635,51.635,51.535,51.615,128,3123
08/05/1968,51.565,51.565,51.265,51.285,489,3167
08/06/1968,51.265,51.265,50.915,51.115,515,3196
08/07/1968,51.165,51.235,51.015,51.215,293,3191
08/08/1968,51.265,51.315,51.185,51.235,252,3248
08/09/1968,51.265,51.415,51.265,51.415,243,3274
08/12/1968,51.435,51.465,51.315,51.365,139,3316
08/13/1968,51.315,51.365,51.115,51.235,328,3356
08/14/1968,51.185,51.365,51.115,51.315,212,3403
08/15/1968,51.285,51.435,51.285,51.415,217,3407
08/16/1968,51.435,51.585,51.365,51.415,394,3495
08/19/1968,51.415,51.465,51.385,51.435,151,3404
08/20/1968,51.435,51.515,51.435,51.485,153,3442
08/21/1968,51.485,51.665,51.465,51.635,181,3450
08/22/1968,51.665,51.665,51.485,51.585,199,3470
08/23/1968,51.715,51.715,51.635,51.665,228,3473
08/26/1968,51.665,51.735,51.635,51.735,136,3465
08/27/1968,51.735,51.735,51.585,51.635,128,3459
08/28/1968,51.665,51.685,51.615,51.635,125,3441
08/29/1968,51.635,51.685,51.615,51.685,94,3401
08/30/1968,51.665,51.685,51.665,51.665,55,3396
09/03/1968,51.635,51.635,51.515,51.615,115,3403
09/04/1968,51.565,51.615,51.565,51.585,124,3378
09/05/1968,51.565,51.635,51.565,51.615,65,3415
09/06/1968,51.615,51.765,51.615,51.715,114,3424
09/09/1968,51.715,51.765,51.685,51.685,76,3405
09/10/1968,51.635,51.665,51.635,51.635,31,3372
09/11/1968,51.615,51.635,51.565,51.585,78,3365
09/12/1968,51.565,51.715,51.465,51.665,195,3347
09/13/1968,51.685,51.785,51.615,51.765,117,3311
09/16/1968,51.785,51.935,51.785,51.915,292,3302
09/17/1968,51.935,51.965,51.915,51.935,213,3236
09/18/1968,51.965,52.015,51.815,51.815,235,3124
09/19/1968,51.815,51.815,51.715,51.765,102,3059
09/20/1968,51.785,51.865,51.785,51.815,198,3088
09/23/1968,51.765,51.815,51.685,51.785,85,3141
09/24/1968,51.815,51.915,51.815,51.915,147,3065
09/25/1968,51.885,51.965,51.885,51.965,129,3034
09/26/1968,51.935,52.065,51.935,52.065,276,3018
09/27/1968,51.985,51.985,51.815,51.835,186,3024
09/30/1968,51.915,52.015,51.915,51.985,119,3222
10/01/1968,51.985,52.085,51.985,52.065,175,3288
10/02/1968,51.985,52.015,51.965,52.015,67,3329
10/03/1968,52.015,52.015,51.915,51.915,138,3335
10/04/1968,51.885,51.885,51.815,51.835,85,3383
10/07/1968,51.835,51.935,51.815,51.935,108,3390
10/08/1968,51.965,52.065,51.965,52.015,125,3419
10/09/1968,52.035,52.115,52.015,52.115,88,3441
10/10/1968,52.085,52.185,52.085,52.135,252,3463
10/11/1968,52.165,52.215,51.985,52.135,348,3517
10/14/1968,52.135,52.135,52.085,52.115,221,3567
10/15/1968,52.085,52.115,52.065,52.115,154,3568
10/16/1968,52.115,52.115,52.065,52.085,196,3538
10/17/1968,52.065,52.315,52.035,52.315,807,3505
10/18/1968,52.335,52.535,52.335,52.485,491,3772
10/21/1968,52.565,52.585,52.465,52.535,435,3708
10/22/1968,52.565,52.665,52.565,52.665,822,3731
10/23/1968,52.635,52.715,52.635,52.685,199,3822
10/24/1968,52.685,52.715,52.615,52.615,147,3844
10/25/1968,52.635,52.665,52.565,52.615,182,3880
10/28/1968,52.615,52.865,52.615,52.785,381,3903
10/29/1968,52.835,52.965,52.835,52.935,493,4062
10/30/1968,52.965,52.965,52.765,52.865,375,4101
10/31/1968,52.835,52.835,52.665,52.765,323,4167
11/01/1968,52.735,52.765,52.635,52.765,205,4137
11/04/1968,52.715,52.735,52.665,52.715,170,4170
11/06/1968,52.765,52.985,52.765,52.965,342,4199
11/07/1968,52.965,53.115,52.965,53.015,503,4232
11/08/1968,53.065,53.065,52.965,53.065,148,4386
11/11/1968,53.115,53.185,53.115,53.165,255,4376
11/12/1968,53.215,53.265,53.115,53.265,450,4376
11/13/1968,53.115,53.315,53.085,53.215,418,4470
11/14/1968,53.115,53.215,53.115,53.215,289,4312
11/15/1968,53.215,53.215,53.035,53.065,199,4264
11/18/1968,53.015,53.215,52.865,53.165,364,4258
11/19/1968,53.215,53.365,53.215,53.335,271,4205
11/20/1968,53.365,53.465,53.315,53.435,247,4208
11/21/1968,53.415,53.665,53.365,53.615,362,4130
11/22/1968,53.715,53.785,53.615,53.665,519,4064
11/25/1968,53.715,53.965,53.715,53.965,330,3870
11/26/1968,53.815,53.835,53.565,53.765,459,3850
11/27/1968,53.835,53.885,53.665,53.665,312,3663
11/29/1968,53.635,53.665,53.565,53.635,213,4615
12/02/1968,53.685,53.885,53.665,53.765,632,4663
12/03/1968,53.815,53.815,53.635,53.715,317,4769
12/04/1968,53.665,53.685,53.565,53.665,288,4787
12/05/1968,53.635,53.815,53.635,53.785,359,4824
12/06/1968,53.815,53.965,53.815,53.935,556,4873
12/09/1968,53.935,54.085,53.935,54.035,445,4856
12/10/1968,54.065,54.265,54.035,54.215,659,4869
12/11/1968,54.215,54.265,54.115,54.235,362,4953
12/12/1968,54.235,54.335,54.035,54.135,1111,4941
12/13/1968,54.115,54.265,54.015,54.235,648,5239
12/16/1968,54.365,54.585,54.365,54.585,1025,5395
12/17/1968,54.565,54.615,54.415,54.465,556,5414
12/18/1968,54.415,54.435,54.215,54.265,515,5410
12/19/1968,54.235,54.535,54.235,54.515,712,5433
12/20/1968,54.515,54.635,54.465,54.515,751,5648
12/23/1968,54.615,54.785,54.535,54.765,1234,5831
12/24/1968,54.815,54.915,54.765,54.835,679,6037
12/26/1968,54.835,54.885,54.685,54.685,466,6258
12/27/1968,54.635,54.635,54.465,54.585,763,6210
12/30/1968,54.465,54.515,54.315,54.435,402,6175
12/31/1968,54.465,54.465,54.365,54.435,200,6129
01/02/1969,54.315,54.315,54.065,54.215,1220,6188
01/03/1969,54.065,54.165,53.915,54.085,976,6026
01/06/1969,54.165,54.315,54.085,54.085,559,6032
01/07/1969,54.065,54.215,54.015,54.215,320,6042
01/08/1969,54.265,54.465,54.265,54.435,780,6056
01/09/1969,54.485,54.515,54.365,54.415,695,5947
01/10/1969,54.465,54.485,54.365,54.385,673,5907
01/13/1969,54.335,54.335,54.265,54.285,303,5867
01/14/1969,54.285,54.315,54.215,54.235,406,5829
01/15/1969,54.335,54.515,54.315,54.515,517,5790
01/16/1969,54.535,54.635,54.485,54.535,676,5686
01/17/1969,54.565,54.665,54.565,54.665,614,5623
01/20/1969,54.765,55.015,54.765,54.985,1124,5539
01/21/1969,55.015,55.115,54.965,55.035,840,5603
01/22/1969,55.015,55.035,54.815,54.835,780,5518
01/23/1969,54.785,55.015,54.765,54.935,658,5461
01/24/1969,55.015,55.015,54.765,54.765,554,5573
01/27/1969,54.915,55.115,54.885,55.085,764,5548
01/28/1969,55.185,55.285,55.105,55.135,720,4998
01/29/1969,55.085,55.205,55.055,55.205,381,5087
01/30/1969,55.155,55.205,54.935,54.935,542,5108
01/31/1969,54.935,55.085,54.855,55.055,400,5313
02/03/1969,54.985,55.135,54.935,55.055,422,5373
02/04/1969,55.055,55.155,55.055,55.135,436,5553
02/05/1969,55.085,55.235,55.035,55.085,425,5556
02/06/1969,54.985,55.035,54.935,54.985,492,5710
02/07/1969,54.955,55.185,54.955,55.185,570,5799
02/10/1969,55.235,55.435,55.235,55.435,972,5848
02/11/1969,55.435,55.485,55.305,55.455,870,5837
02/12/1969,55.435,55.485,55.335,55.385,769,6036
02/13/1969,55.435,55.535,55.285,55.535,1135,5972
02/14/1969,55.555,55.785,55.555,55.755,1176,6088
02/17/1969,55.835,56.035,55.835,55.985,958,5912
02/18/1969,56.035,56.105,55.805,56.105,1011,6258
02/19/1969,56.085,56.155,56.005,56.085,556,6429
02/20/1969,56.055,56.085,55.985,56.055,538,6387
02/24/1969,56.135,56.235,56.055,56.105,855,6488
02/25/1969,56.135,56.155,56.035,56.035,492,6209
02/26/1969,56.035,56.035,55.905,56.005,570,6084
02/27/1969,55.985,56.185,55.935,56.135,284,6074
02/28/1969,56.235,56.435,56.235,56.435,1044,6084
03/03/1969,56.385,56.585,56.355,56.535,773,6035
03/04/1969,56.535,56.735,56.535,56.685,1067,5875
03/05/1969,56.685,56.755,56.605,56.755,730,5817
03/06/1969,56.685,56.985,56.685,56.985,783,5740
03/07/1969,57.035,57.285,57.035,57.255,1511,5561
03/10/1969,57.335,57.735,57.335,57.635,1084,5516
03/11/1969,57.635,57.685,57.405,57.605,364,5273
03/12/1969,57.685,57.985,57.685,57.885,962,5158
03/13/1969,57.985,58.085,57.685,57.905,1108,4985
03/14/1969,58.035,58.235,58.035,58.035,705,4784
03/17/1969,58.005,58.135,57.805,58.105,454,4644
03/18/1969,58.135,58.135,58.005,58.055,355,4542
03/19/1969,58.135,58.285,58.135,58.235,600,4474
03/20/1969,58.235,58.535,58.235,58.535,702,4303
03/21/1969,58.685,59.005,58.505,59.005,809,4235
03/24/1969,59.285,59.535,59.085,59.505,922,4082
03/25/1969,59.585,59.935,59.485,59.885,959,3921
03/26/1969,59.635,59.635,58.735,58.735,1583,3632
03/27/1969,58.035,58.435,57.285,57.785,1377,3518
03/28/1969,57.535,58.635,57.535,57.635,3320,9417
04/01/1969,57.785,58.285,57.685,58.185,1728,9153
04/02/1969,58.385,58.585,58.285,58.485,1073,8878
04/03/1969,58.535,58.685,58.505,58.535,1041,7795
04/07/1969,58.835,59.685,58.835,59.285,1494,7704
04/08/1969,59.285,59.285,58.835,59.085,1116,7575
04/09/1969,58.885,59.105,58.685,58.755,1363,7776
04/10/1969,58.635,58.985,58.355,58.985,1165,7691
04/11/1969,58.785,59.135,58.585,58.785,1031,7695
04/14/1969,58.385,58.635,58.335,58.585,896,7881
04/15/1969,58.735,58.885,58.685,58.755,1039,7829
04/16/1969,58.735,58.785,58.585,58.605,798,8085
04/17/1969,58.685,58.885,58.635,58.685,1033,8079
04/18/1969,58.485,58.685,58.285,58.585,1050,8389
04/21/1969,58.685,58.985,58.685,58.905,826,8170
04/22/1969,58.985,59.035,58.885,58.985,406,8076
04/23/1969,58.985,59.135,58.985,59.055,680,7967
04/24/1969,59.105,59.335,59.105,59.335,1190,7797
04/25/1969,59.385,59.505,59.355,59.435,917,7488
04/28/1969,59.635,59.885,59.635,59.885,1170,7228
04/29/1969,59.935,59.985,59.485,59.685,1026,7101
04/30/1969,59.685,59.935,59.605,59.705,610,6914
05/01/1969,59.685,59.685,59.485,59.585,900,6704
05/02/1969,59.585,59.705,59.505,59.555,669,6855
05/05/1969,59.635,59.855,59.585,59.835,683,6918
05/06/1969,59.935,60.285,59.935,60.255,1404,7225
05/07/1969,60.285,60.385,60.155,60.335,1098,6625
05/08/1969,60.385,60.585,60.255,60.535,1137,6720
05/09/1969,60.385,60.555,60.305,60.455,882,6420
05/12/1969,60.785,61.035,60.655,61.005,1373,6327
05/13/1969,61.285,61.485,61.235,61.405,2043,5825
05/14/1969,61.385,61.785,61.335,61.655,1534,5528
05/15/1969,61.785,61.935,61.685,61.885,1510,5515
05/16/1969,62.085,62.255,61.735,61.835,1480,5418
05/19/1969,61.985,62.235,61.985,62.155,1224,5678
05/20/1969,62.185,62.185,61.585,61.585,1388,5715
05/21/1969,61.035,61.485,61.035,61.185,1590,5569
05/22/1969,61.035,61.735,60.885,61.635,1013,5276
05/23/1969,61.585,61.855,61.585,61.705,1080,5418
05/26/1969,61.285,61.985,61.285,61.885,972,5598
05/27/1969,62.035,62.355,62.035,62.355,1307,5630
05/28/1969,62.405,62.575,62.305,62.405,2605,8180
05/29/1969,62.405,62.555,62.325,62.505,1675,8051
06/02/1969,62.755,63.025,62.755,62.955,2611,8103
06/03/1969,62.855,62.855,62.175,62.225,3572,8124
06/04/1969,62.155,62.175,61.805,62.005,3369,8070
06/05/1969,62.155,62.555,62.155,62.325,2564,8702
06/06/1969,62.455,62.655,62.405,62.575,2528,8965
06/09/1969,62.555,62.775,62.475,62.555,1754,8825
06/10/1969,62.675,62.875,62.675,62.875,1577,8651
06/11/1969,62.655,62.805,62.205,62.325,3191,8279
06/12/1969,62.305,62.455,62.105,62.355,2299,8711
06/13/1969,62.255,62.355,61.955,62.255,3148,9131
06/16/1969,61.905,62.005,61.655,61.805,3511,9678
06/17/1969,61.855,62.205,61.825,62.055,2327,10337
06/18/1969,62.155,62.655,61.955,62.655,2804,10873
06/19/1969,62.555,62.755,62.455,62.605,2971,10521
06/20/1969,62.505,62.625,62.305,62.425,2124,10171
06/23/1969,62.205,62.205,61.905,61.905,2840,10465
06/24/1969,61.755,61.755,61.325,61.405,4598,10720
06/25/1969,61.305,61.855,61.105,61.655,5323,10480
06/26/1969,61.655,61.655,61.405,61.505,2197,10295
06/27/1969,61.505,61.605,61.405,61.605,2066,10016
06/30/1969,61.755,62.055,61.755,62.005,2370,10047
07/01/1969,62.155,62.205,61.755,61.805,3017,9803
07/02/1969,62.005,62.005,61.605,61.855,2080,9914
07/03/1969,61.705,61.825,61.555,61.775,2544,10113
07/07/1969,61.705,61.855,61.555,61.855,2210,10191
07/08/1969,61.755,61.755,61.305,61.425,2586,10468
07/09/1969,61.155,61.155,60.755,60.805,4688,10166
07/10/1969,60.755,61.075,60.605,61.025,2965,10005
07/11/1969,61.055,61.155,60.755,60.775,2809,10361
07/14/1969,60.655,60.655,60.255,60.305,3609,10071
07/15/1969,60.255,60.355,60.005,60.055,4157,9310
07/16/1969,59.955,60.355,59.855,60.055,3878,9711
07/17/1969,60.105,60.155,59.955,60.005,1827,9248
07/18/1969,59.655,59.855,59.355,59.855,3717,8808
07/22/1969,59.725,59.855,59.555,59.655,2977,9341
07/23/1969,59.655,59.775,59.375,59.455,4177,8979
07/24/1969,59.405,59.405,58.755,58.905,4402,8427
07/25/1969,58.855,59.255,58.405,58.905,4284,7958
07/28/1969,59.075,59.575,59.075,59.475,1925,7031
07/29/1969,59.575,59.625,59.025,59.195,2071,7030
07/30/1969,59.625,59.825,59.425,59.625,1936,6947
07/31/1969,59.775,59.845,59.495,59.575,1787,6981
08/01/1969,59.475,59.725,59.375,59.595,1557,7379
08/04/1969,60.075,60.625,60.075,60.625,3124,7120
08/05/1969,60.575,60.825,60.125,60.195,3037,7717
08/06/1969,59.875,59.875,59.275,59.475,3741,7885
08/07/1969,59.495,59.825,59.395,59.675,2124,7716
08/08/1969,59.525,59.595,59.295,59.445,1507,7809
08/11/1969,59.275,59.695,59.175,59.645,1704,7958
08/12/1969,59.775,59.975,59.575,59.675,2450,8029
08/13/1969,59.825,59.925,59.545,59.625,2643,8199
08/14/1969,59.475,59.695,59.325,59.545,2159,8490
08/15/1969,59.475,59.625,59.375,59.595,1336,8784
08/18/1969,59.475,59.575,59.425,59.425,1069,8845
08/19/1969,59.375,59.375,59.125,59.275,2338,8899
08/20/1969,58.975,59.695,58.975,59.675,3224,9291
08/21/1969,59.875,60.375,59.775,60.125,3546,9697
08/22/1969,60.375,60.375,60.195,60.325,3186,10662
08/25/1969,60.075,60.245,59.875,60.225,2560,10806
08/26/1969,60.225,60.225,59.845,59.925,2186,10830
08/27/1969,59.825,60.075,59.725,60.025,1441,10530
08/28/1969,60.095,60.095,59.825,59.925,1636,10571
08/29/1969,59.825,59.845,59.725,59.825,837,10132
09/02/1969,59.725,59.845,59.675,59.745,1047,9902
09/03/1969,59.875,60.025,59.875,59.925,1846,10075
09/04/1969,59.925,59.945,59.795,59.875,970,10252
09/05/1969,59.945,59.945,59.795,59.795,585,10173
09/08/1969,59.725,59.725,59.595,59.695,1315,10009
09/09/1969,59.695,59.725,59.595,59.625,838,10046
09/10/1969,59.625,59.795,59.525,59.625,1698,10037
09/11/1969,59.575,59.725,59.545,59.675,874,10060
09/12/1969,59.645,59.845,59.645,59.825,1331,10095
09/15/1969,59.775,59.775,59.525,59.575,1996,9943
09/16/1969,59.525,59.525,59.245,59.275,2335,9035
09/17/1969,59.125,59.375,59.075,59.295,2137,8598
09/18/1969,59.325,59.695,59.325,59.695,1726,8040
09/19/1969,59.775,59.945,59.775,59.825,2456,7910
09/22/1969,60.025,60.175,59.895,59.925,1117,8365
09/23/1969,59.975,60.025,59.925,59.975,1072,8334
09/24/1969,59.845,59.925,59.695,59.825,665,8052
09/25/1969,59.875,59.895,59.775,59.825,292,7955
09/26/1969,59.795,59.975,59.745,59.945,705,7871
09/29/1969,59.895,59.975,59.725,59.775,567,8720
09/30/1969,59.695,59.795,59.625,59.745,673,8615
10/01/1969,59.645,59.875,59.625,59.795,1044,8616
10/02/1969,59.825,60.125,59.825,60.075,1601,8331
10/03/1969,60.175,60.175,59.975,60.025,1053,8169
10/06/1969,60.175,60.275,60.095,60.145,1624,8001
10/07/1969,59.975,59.975,59.795,59.795,1123,8173
10/08/1969,59.775,60.025,59.695,59.925,722,8331
10/09/1969,60.075,60.095,59.975,59.975,621,8423
10/10/1969,59.925,60.075,59.925,59.995,401,8417
10/13/1969,59.975,60.095,59.945,60.095,693,8395
10/14/1969,60.075,60.075,59.925,59.945,667,8323
10/15/1969,59.975,60.175,59.945,60.095,916,8296
10/16/1969,60.045,60.075,59.875,59.895,916,8142
10/17/1969,59.875,59.875,59.725,59.845,1258,7940
10/20/1969,59.475,59.625,59.375,59.595,1491,7593
10/21/1969,59.575,59.875,59.525,59.795,820,7337
10/22/1969,59.975,59.975,59.675,59.745,908,7279
10/23/1969,59.745,59.945,59.725,59.875,559,7549
10/24/1969,59.925,59.975,59.845,59.845,336,7670
10/27/1969,59.825,59.895,59.745,59.845,303,7779
10/28/1969,59.875,59.945,59.825,59.875,396,7793
10/29/1969,59.775,59.845,59.745,59.825,481,7566
10/30/1969,59.795,59.825,59.775,59.775,207,7414
10/31/1969,59.875,59.895,59.775,59.825,262,7405
11/03/1969,59.795,59.995,59.795,59.925,450,7315
11/04/1969,59.925,59.945,59.895,59.925,230,7230
11/05/1969,59.925,60.025,59.875,60.025,362,7171
11/06/1969,59.975,60.025,59.875,59.925,360,7088
11/07/1969,59.875,59.975,59.845,59.945,203,6977
11/10/1969,59.975,60.025,59.895,59.995,237,6983
11/11/1969,60.075,60.325,60.075,60.295,1231,6912
11/12/1969,60.295,60.295,60.095,60.175,780,6564
11/13/1969,60.125,60.175,60.075,60.145,348,6544
11/14/1969,59.945,60.295,59.945,60.245,443,6260
11/17/1969,60.125,60.225,60.075,60.225,421,6258
11/18/1969,60.175,60.225,60.125,60.145,546,5892
11/19/1969,60.225,60.425,60.225,60.425,888,5640
11/20/1969,60.425,60.625,60.395,60.625,747,5819
11/21/1969,60.725,60.795,60.545,60.545,766,5834
11/24/1969,60.775,60.945,60.775,60.925,740,5640
11/25/1969,60.925,60.975,60.725,60.745,839,5573
11/26/1969,60.875,60.895,60.795,60.845,398,5403
11/28/1969,60.765,60.795,60.695,60.745,129,5561
12/01/1969,60.865,61.015,60.845,61.015,266,5557
12/02/1969,61.015,61.245,60.945,61.195,921,5610
12/03/1969,61.245,61.465,61.245,61.415,1002,5686
12/04/1969,61.445,61.495,61.295,61.295,742,5563
12/05/1969,61.295,61.715,61.295,61.615,876,5513
12/08/1969,61.695,62.265,61.665,61.945,1002,5510
12/09/1969,61.865,61.895,61.695,61.695,663,5497
12/10/1969,61.565,61.715,61.395,61.545,850,5328
12/11/1969,61.445,61.545,61.245,61.395,904,5245
12/12/1969,61.345,61.565,61.295,61.445,442,5186
12/15/1969,61.495,61.695,61.395,61.615,739,4982
12/16/1969,61.615,61.695,61.295,61.315,656,4951
12/17/1969,61.345,61.515,61.015,61.045,798,4960
12/18/1969,60.895,61.145,60.865,61.115,462,4885
12/19/1969,60.945,61.045,60.795,60.965,456,4914
12/22/1969,61.095,61.145,61.065,61.145,295,4964
12/23/1969,61.165,61.295,61.095,61.145,269,4881
12/24/1969,61.345,61.745,61.195,61.245,837,4896
12/29/1969,61.095,61.095,60.615,60.645,782,4970
12/30/1969,60.595,60.595,60.345,60.345,1146,4996
12/31/1969,60.395,60.745,60.395,60.595,793,4951
01/05/1970,60.745,60.895,60.745,60.765,562,4942
01/06/1970,60.845,60.995,60.745,60.845,553,5041
01/07/1970,60.995,61.045,60.645,60.865,546,4978
01/08/1970,60.965,61.095,60.865,60.965,723,5055
01/09/1970,61.015,61.065,60.765,60.795,436,4960
01/12/1970,60.645,60.795,60.595,60.745,506,4901
01/13/1970,60.745,60.895,60.695,60.745,489,4789
01/14/1970,60.845,61.045,60.795,61.015,58,4669
01/15/1970,61.065,61.145,60.815,60.815,537,4535
01/16/1970,60.795,60.845,60.695,60.695,498,4456
01/19/1970,60.995,61.045,60.795,60.795,568,4342
01/20/1970,60.845,60.995,60.745,60.915,434,4199
01/21/1970,60.845,60.845,60.695,60.695,331,4096
01/22/1970,60.645,60.715,60.445,60.565,748,3949
01/23/1970,60.495,60.645,60.495,60.565,274,3864
01/26/1970,60.665,60.715,60.565,60.595,314,3825
01/27/1970,60.595,60.845,60.595,60.815,377,3779
01/28/1970,60.815,60.945,60.715,60.895,595,4462
01/29/1970,60.895,61.095,60.815,61.065,452,4426
01/30/1970,61.195,61.195,61.015,61.115,539,4308
02/02/1970,61.115,61.215,60.895,60.945,526,4359
02/03/1970,60.965,61.015,60.845,60.895,583,4232
02/04/1970,60.945,60.945,60.815,60.815,409,4219
02/05/1970,60.795,60.895,60.765,60.795,385,4260
02/06/1970,60.795,60.865,60.795,60.845,301,4169
02/09/1970,60.995,61.195,60.995,61.195,520,4140
02/10/1970,61.115,61.165,61.065,61.095,353,4150
02/11/1970,61.215,61.395,61.195,61.345,916,4202
02/12/1970,61.395,61.515,61.115,61.265,719,4205
02/13/1970,61.295,61.345,61.115,61.345,764,4087
02/16/1970,61.345,61.445,61.295,61.315,763,4204
02/17/1970,61.365,61.445,61.145,61.165,483,4215
02/18/1970,61.095,61.165,60.965,61.095,578,4211
02/19/1970,61.145,61.345,61.115,61.315,518,4253
02/20/1970,61.415,61.645,61.415,61.565,1308,4358
02/24/1970,61.795,61.895,61.665,61.765,1229,4662
02/25/1970,61.795,61.795,61.545,61.595,783,4428
02/26/1970,61.545,61.695,61.545,61.665,646,4313
02/27/1970,61.795,61.795,61.695,61.745,499,4257
03/02/1970,61.715,61.795,61.615,61.665,725,4181
03/03/1970,61.765,62.045,61.765,62.045,875,4250
03/04/1970,62.145,62.265,61.995,62.265,1051,4135
03/05/1970,62.395,62.795,62.395,62.765,1673,4064
03/06/1970,62.895,63.015,62.715,62.745,1711,3960
03/09/1970,62.795,62.945,62.545,62.895,883,3747
03/10/1970,62.945,63.065,62.845,62.945,756,3669
03/11/1970,63.015,63.395,63.015,63.365,1077,3555
03/12/1970,63.295,63.495,63.145,63.295,881,3624
03/13/1970,63.095,63.145,62.865,62.995,1106,3628
03/16/1970,62.745,63.165,62.695,63.145,886,3521
03/17/1970,63.145,63.245,62.945,63.045,992,3502
03/18/1970,63.145,63.395,63.095,63.295,766,3577
03/19/1970,63.415,63.545,63.345,63.495,972,3582
03/20/1970,63.595,63.645,63.345,63.465,982,3619
03/23/1970,63.315,63.315,62.945,62.995,886,3667
03/24/1970,62.895,62.895,62.495,62.545,1314,3541
03/25/1970,62.595,62.945,62.595,62.695,1201,3236
03/26/1970,62.815,62.945,62.715,62.895,553,3321
03/30/1970,63.045,63.045,62.645,62.745,1038,6852
03/31/1970,62.545,62.745,62.445,62.615,1643,7026
04/01/1970,62.495,62.495,62.165,62.295,1924,6937
04/02/1970,62.315,62.445,62.195,62.395,1095,7089
04/03/1970,62.495,62.495,62.295,62.445,1126,7107
04/06/1970,62.395,62.395,62.115,62.245,1225,7150
04/07/1970,62.245,62.415,62.215,62.395,1483,7139
04/08/1970,62.345,62.415,62.165,62.345,1056,7184
04/09/1970,62.265,62.265,61.765,61.795,2118,7179
04/10/1970,61.715,61.815,61.495,61.545,2493,7396
04/13/1970,61.645,61.765,61.545,61.645,1302,7406
04/14/1970,61.595,61.595,61.095,61.115,2146,7114
04/15/1970,61.165,61.345,61.065,61.315,1708,6747
04/16/1970,61.295,61.515,61.295,61.345,1890,6679
04/17/1970,61.645,61.645,61.345,61.395,1851,6695
04/20/1970,61.415,61.415,61.295,61.295,534,6754
04/21/1970,61.245,61.295,60.995,61.115,1615,6813
04/22/1970,61.045,61.195,60.965,61.145,1611,6658
04/23/1970,61.045,61.495,61.045,61.415,1339,6592
04/24/1970,61.295,61.715,61.295,61.595,1363,6481
04/27/1970,61.445,61.595,61.395,61.565,926,6597
04/28/1970,61.595,61.595,61.395,61.395,672,6501
04/29/1970,61.245,61.315,61.015,61.045,2162,6455
04/30/1970,60.995,61.165,60.895,61.095,1272,6190
05/01/1970,61.065,61.195,60.945,60.945,907,6172
05/04/1970,60.845,60.845,60.595,60.615,1857,6139
05/05/1970,60.645,60.795,60.495,60.645,1520,5777
05/06/1970,60.715,60.795,60.565,60.745,1215,5557
05/07/1970,60.795,61.045,60.795,61.045,1759,5552
05/08/1970,61.065,61.195,60.965,61.115,814,5270
05/11/1970,61.295,61.445,61.245,61.365,1044,5423
05/12/1970,61.215,61.215,60.995,60.995,675,5408
05/13/1970,60.895,61.165,60.895,61.015,1095,5364
05/14/1970,60.995,60.995,60.695,60.695,1554,5305
05/15/1970,60.695,60.845,60.595,60.845,1220,5263
05/18/1970,60.895,61.165,60.795,61.145,730,5171
05/19/1970,61.245,61.345,61.095,61.245,695,5135
05/20/1970,61.295,61.295,61.045,61.245,821,5076
05/21/1970,61.395,61.395,61.165,61.345,956,5149
05/22/1970,61.295,61.295,61.165,61.245,532,5050
05/25/1970,61.095,61.095,60.695,60.695,1288,4984
05/26/1970,60.495,60.695,60.345,60.395,1497,4703
05/27/1970,60.645,60.995,60.645,60.995,2317,4334
05/28/1970,61.165,61.215,60.865,60.965,1785,7503
06/01/1970,61.165,61.515,61.165,61.315,1881,7703
06/02/1970,61.215,61.215,60.915,61.015,1805,7882
06/03/1970,60.865,61.165,60.785,61.085,1729,7865
06/04/1970,61.215,61.415,61.185,61.415,1902,8328
06/05/1970,61.435,61.535,61.315,61.385,1639,8518
06/08/1970,61.435,61.485,61.215,61.485,1331,8744
06/09/1970,61.385,61.665,61.335,61.665,1475,8742
06/10/1970,61.865,62.115,61.835,61.835,1859,8603
06/11/1970,61.865,61.965,61.765,61.935,795,8480
06/12/1970,62.015,62.015,61.865,61.965,1374,8493
06/15/1970,61.815,61.885,61.715,61.785,974,8458
06/16/1970,61.965,62.415,61.965,62.365,2347,8670
06/17/1970,62.315,62.465,62.185,62.265,1375,8300
06/18/1970,62.215,62.365,62.085,62.315,1227,8163
06/19/1970,62.335,62.385,62.085,62.235,1604,8329
06/22/1970,62.315,62.385,62.235,62.365,968,8535
06/23/1970,62.265,62.315,62.135,62.185,859,8360
06/24/1970,62.215,62.415,62.185,62.365,1020,8356
06/25/1970,62.315,62.765,62.235,62.665,2055,8305
06/26/1970,62.765,62.865,62.685,62.765,1529,7949
06/29/1970,62.815,62.865,62.715,62.835,913,7863
06/30/1970,62.915,63.035,62.915,62.965,1074,7906
07/01/1970,63.065,63.065,62.815,62.915,1250,7895
07/02/1970,62.865,62.885,62.785,62.885,552,7660
07/06/1970,62.815,62.885,62.765,62.835,363,7541
07/07/1970,62.815,62.835,62.665,62.735,813,7562
07/08/1970,62.815,62.885,62.785,62.785,633,7485
07/09/1970,62.765,63.015,62.715,63.015,789,7433
07/10/1970,63.065,63.215,63.035,63.085,1325,7571
07/13/1970,63.115,63.215,63.015,63.065,665,7578
07/14/1970,62.915,62.915,62.665,62.665,1158,7473
07/15/1970,62.615,62.815,62.615,62.715,581,7204
07/16/1970,62.715,62.865,62.685,62.835,547,7105
07/17/1970,62.865,62.935,62.785,62.815,884,6910
07/20/1970,62.665,62.665,62.365,62.415,878,6942
07/21/1970,62.365,62.365,62.135,62.315,1242,6730
07/22/1970,62.415,62.535,62.415,62.485,671,6572
07/23/1970,62.485,62.515,62.315,62.315,244,6660
07/24/1970,62.365,62.365,62.215,62.265,286,6595
07/27/1970,62.185,62.185,61.915,61.935,1249,6577
07/28/1970,61.985,62.085,61.835,61.865,587,4495
07/29/1970,61.885,62.085,61.785,61.985,728,4495
07/30/1970,62.085,62.135,61.885,61.935,415,4448
07/31/1970,61.965,61.965,61.835,61.915,276,4532
08/03/1970,61.865,62.015,61.715,62.015,570,4483
08/04/1970,62.015,62.165,61.985,62.115,394,4525
08/05/1970,62.135,62.185,61.915,61.935,610,4540
08/06/1970,61.935,61.965,61.785,61.885,562,4583
08/07/1970,61.785,61.915,61.715,61.815,712,4611
08/10/1970,61.765,61.865,61.565,61.565,939,4841
08/11/1970,61.485,61.685,61.435,61.665,1015,4818
08/12/1970,61.565,61.635,61.485,61.615,516,4716
08/13/1970,61.585,61.585,61.365,61.435,600,4804
08/14/1970,61.315,61.615,61.235,61.585,768,4804
08/17/1970,61.765,62.435,61.765,62.185,1660,4859
08/18/1970,62.265,62.265,61.765,61.785,1022,4771
08/19/1970,62.065,62.265,61.835,61.985,1190,4755
08/20/1970,61.935,62.065,61.865,61.985,790,4782
08/21/1970,61.865,61.865,61.685,61.715,640,4964
08/24/1970,61.565,61.665,61.435,61.565,900,4962
08/25/1970,61.765,61.915,61.685,61.815,727,4910
08/26/1970,61.915,61.915,61.665,61.685,540,4926
08/27/1970,61.665,61.865,61.615,61.865,564,4908
08/28/1970,61.815,61.915,61.665,61.665,599,5040
08/31/1970,61.565,61.735,61.515,61.715,654,5028
09/01/1970,61.665,61.685,61.535,61.565,503,5059
09/02/1970,61.515,61.585,61.485,61.535,482,5128
09/03/1970,61.535,61.715,61.535,61.585,606,5126
09/04/1970,61.665,61.685,61.585,61.665,587,4987
09/08/1970,61.765,61.835,61.735,61.735,354,5004
09/09/1970,61.765,61.835,61.715,61.735,325,4963
09/10/1970,61.735,61.865,61.715,61.815,458,4881
09/11/1970,61.815,61.865,61.715,61.715,399,4746
09/14/1970,61.715,62.065,61.715,62.065,855,4743
09/15/1970,62.115,62.285,62.065,62.165,735,4559
09/16/1970,62.065,62.115,61.985,62.065,316,4441
09/17/1970,62.015,62.035,61.965,62.035,252,4419
09/18/1970,61.985,62.085,61.985,62.065,410,4343
09/21/1970,62.035,62.215,62.035,62.165,346,4355
09/22/1970,62.165,62.235,62.085,62.085,310,4250
09/23/1970,62.115,62.265,62.115,62.265,153,4184
09/24/1970,62.265,62.415,62.265,62.335,503,4097
09/25/1970,62.315,62.365,62.235,62.285,359,3913
09/28/1970,62.235,62.315,62.185,62.215,289,3471
09/29/1970,62.135,62.185,62.065,62.085,385,3403
09/30/1970,62.165,62.185,62.115,62.165,297,3410
10/01/1970,62.165,62.165,62.065,62.115,140,3431
10/02/1970,62.135,62.235,62.115,62.215,493,3485
10/05/1970,62.315,62.365,62.185,62.265,388,3545
10/06/1970,62.235,62.235,62.085,62.085,450,3570
10/07/1970,62.065,62.085,61.965,62.035,499,3513
10/08/1970,62.015,62.185,61.985,62.165,380,3611
10/09/1970,62.165,62.185,62.035,62.135,173,3583
10/12/1970,62.135,62.185,62.115,62.185,151,3656
10/13/1970,62.065,62.135,61.985,62.015,241,3698
10/14/1970,62.015,62.085,61.865,61.935,910,3646
10/15/1970,61.915,62.165,61.915,62.085,672,3683
10/16/1970,62.265,62.265,62.135,62.165,372,3808
10/19/1970,62.115,62.135,62.065,62.135,216,3794
10/20/1970,62.085,62.185,62.085,62.115,182,3873
10/21/1970,62.165,62.285,62.165,62.235,680,3887
10/22/1970,62.285,62.415,62.285,62.315,527,3998
10/23/1970,62.365,62.435,62.335,62.365,513,3905
10/26/1970,62.215,62.315,62.165,62.165,490,3865
10/27/1970,62.215,62.235,62.065,62.065,410,3768
10/28/1970,62.065,62.065,61.935,61.985,582,3934
10/29/1970,61.885,61.935,61.715,61.765,1030,3982
10/30/1970,61.665,61.715,61.315,61.365,1338,3629
11/02/1970,61.265,61.415,61.065,61.215,1170,3507
11/04/1970,61.185,61.415,61.135,61.315,648,3409
11/05/1970,61.315,61.535,61.315,61.535,652,3394
11/06/1970,61.615,61.635,61.235,61.285,739,3495
11/09/1970,61.365,61.365,61.215,61.335,317,3227
11/10/1970,61.315,61.435,61.265,61.365,433,3230
11/11/1970,61.315,61.385,61.285,61.335,206,3379
11/12/1970,61.315,61.315,61.185,61.215,285,3386
11/13/1970,61.215,61.215,61.035,61.085,538,3156
11/16/1970,60.965,61.015,60.815,60.865,699,3181
11/17/1970,60.965,61.185,60.865,60.915,710,3105
11/18/1970,61.065,61.135,61.035,61.135,264,3044
11/19/1970,61.115,61.165,61.015,61.035,155,3046
11/20/1970,61.065,61.085,60.835,60.865,539,3093
11/23/1970,60.865,60.915,60.765,60.885,286,2943
11/24/1970,60.835,60.935,60.785,60.815,236,2895
11/25/1970,60.785,60.815,60.565,60.585,509,2875
11/27/1970,60.665,60.765,60.635,60.765,342,2766
11/30/1970,60.585,60.635,60.535,60.585,319,3402
12/01/1970,60.605,60.785,60.585,60.785,330,3414
12/02/1970,60.655,60.655,60.535,60.585,329,3538
12/03/1970,60.485,60.485,60.155,60.405,984,3590
12/04/1970,60.435,60.455,60.355,60.435,407,3537
12/07/1970,60.285,60.305,60.105,60.155,716,3721
12/08/1970,59.985,60.035,59.685,59.735,1204,3708
12/09/1970,59.605,60.035,59.585,59.985,1310,3594
12/10/1970,59.985,60.235,59.885,60.005,937,3691
12/11/1970,60.135,60.135,59.935,59.935,557,3761
12/14/1970,59.935,60.285,59.935,60.235,741,3834
12/15/1970,60.185,60.485,60.185,60.335,1052,3907
12/16/1970,60.255,60.635,60.255,60.555,1311,4043
12/17/1970,60.635,60.705,60.485,60.585,966,4209
12/18/1970,60.585,60.985,60.555,60.885,846,4248
12/21/1970,61.085,61.385,61.085,61.235,1327,4406
12/22/1970,61.235,61.255,61.155,61.185,489,4372
12/23/1970,61.255,61.385,61.185,61.355,721,4480
12/24/1970,60.985,61.055,60.785,60.785,1227,4498
12/28/1970,60.785,61.085,60.785,61.085,668,4831
12/29/1970,61.005,61.085,60.905,60.985,365,4836
12/30/1970,61.055,61.055,60.935,60.955,331,4839
12/31/1970,61.005,61.205,60.985,61.205,414,4858
01/04/1971,61.385,61.585,61.385,61.485,1417,4932
01/05/1971,61.355,61.435,61.335,61.405,536,4903
01/06/1971,61.305,61.435,61.285,61.305,877,5121
01/07/1971,61.285,61.285,61.035,61.135,985,5160
01/08/1971,61.235,61.385,61.185,61.235,453,5472
01/11/1971,61.085,61.385,61.035,61.285,654,5520
01/12/1971,61.385,61.735,61.385,61.685,1760,5602
01/13/1971,61.835,62.085,61.805,61.955,1902,4063
01/14/1971,62.005,62.385,61.935,62.385,1730,4527
01/15/1971,62.435,62.435,62.185,62.235,1108,4498
01/18/1971,62.385,62.835,62.385,62.835,1186,4465
01/19/1971,63.135,63.785,63.135,63.785,2731,4459
01/20/1971,63.485,63.735,62.985,63.485,1743,4061
01/21/1971,63.385,63.585,63.255,63.485,942,3695
01/22/1971,63.385,63.485,63.335,63.355,346,3687
01/25/1971,63.735,64.285,63.735,64.185,1196,3671
01/26/1971,64.035,64.335,64.035,64.285,960,3502
01/27/1971,64.085,64.155,63.785,64.105,1040,3524
01/28/1971,64.255,64.535,64.055,64.435,1394,4783
01/29/1971,64.635,64.855,64.535,64.805,1699,4846
02/01/1971,65.435,65.805,65.385,65.735,2185,4787
02/02/1971,65.985,65.985,65.335,65.405,2333,5301
02/03/1971,65.335,65.855,65.135,65.235,2325,5656
02/04/1971,65.135,65.285,64.805,65.285,2677,5702
02/05/1971,65.235,65.255,64.935,64.935,1335,5722
02/08/1971,65.185,65.185,64.955,64.985,827,5998
02/09/1971,65.035,65.585,65.035,65.535,1952,5831
02/10/1971,65.655,65.785,65.455,65.655,2309,5918
02/11/1971,65.685,65.835,65.605,65.755,1708,6381
02/12/1971,65.905,66.135,65.835,65.935,2629,6643
02/16/1971,65.585,65.735,65.405,65.635,2090,6828
02/17/1971,65.485,65.485,65.105,65.255,1973,7135
02/18/1971,65.135,65.305,64.955,64.955,2018,6837
02/19/1971,65.035,65.105,64.885,64.985,1333,6866
02/22/1971,65.085,65.585,65.085,65.585,1972,7007
02/23/1971,65.685,65.685,65.135,65.235,1539,6982
02/24/1971,64.885,64.885,64.485,64.535,2715,7033
02/25/1971,64.385,64.535,64.185,64.285,2193,6841
02/26/1971,64.185,64.435,64.135,64.235,1936,6719
03/01/1971,64.385,64.585,64.335,64.455,1575,6602
03/02/1971,64.635,64.805,64.635,64.805,1804,6483
03/03/1971,64.935,64.935,64.485,64.585,1505,6438
03/04/1971,64.535,64.855,64.535,64.635,1392,6690
03/05/1971,64.635,64.755,64.505,64.635,843,6717
03/08/1971,64.435,64.585,64.405,64.505,1066,6906
03/09/1971,64.585,64.735,64.585,64.605,928,6778
03/10/1971,64.635,64.735,64.535,64.585,692,6769
03/11/1971,64.585,64.685,64.535,64.605,801,6834
03/12/1971,64.585,64.585,64.455,64.585,672,6799
03/15/1971,64.735,65.355,64.735,65.235,2837,6707
03/16/1971,65.285,65.435,65.135,65.155,2187,6420
03/17/1971,65.085,65.135,64.935,64.955,1409,6386
03/18/1971,64.935,65.285,64.905,65.235,932,6360
03/19/1971,65.255,65.355,65.155,65.285,735,6181
03/22/1971,65.385,65.585,65.385,65.535,1126,6264
03/23/1971,65.585,65.805,65.585,65.735,1290,5993
03/24/1971,65.605,65.955,65.535,65.855,1947,5892
03/25/1971,65.885,66.055,65.735,65.835,1641,5925
03/26/1971,65.705,65.755,65.555,65.555,1038,5843
03/29/1971,65.755,65.925,65.705,65.855,681,6246
03/30/1971,65.875,66.005,65.805,65.825,712,6179
03/31/1971,65.755,65.825,65.605,65.755,834,6304
04/01/1971,65.855,66.255,65.855,66.205,1319,6576
04/02/1971,66.355,66.625,66.355,66.525,2080,6648
04/05/1971,66.755,66.875,66.705,66.805,1810,6754
04/06/1971,66.755,66.805,66.505,66.525,899,6925
04/07/1971,66.705,66.725,66.475,66.575,1058,6914
04/08/1971,66.555,66.805,66.505,66.775,901,7226
04/12/1971,66.905,67.175,66.725,67.155,1690,7342
04/13/1971,67.225,67.225,67.025,67.125,1442,7444
04/14/1971,67.205,67.255,67.025,67.025,1537,7750
04/15/1971,66.855,66.875,66.655,66.755,1607,7806
04/16/1971,66.705,66.855,66.655,66.805,983,7632
04/19/1971,66.405,66.405,66.225,66.275,2015,7714
04/20/1971,66.375,66.425,66.125,66.155,1603,7799
04/21/1971,66.155,66.375,66.155,66.355,766,7838
04/22/1971,66.455,66.555,66.375,66.555,1342,7992
04/23/1971,66.575,66.655,66.275,66.275,1295,8022
04/26/1971,66.105,66.155,65.955,65.975,1568,8074
04/27/1971,65.925,66.155,65.855,66.155,1789,8048
04/28/1971,66.205,66.255,66.075,66.255,898,7965
04/29/1971,66.255,66.305,66.155,66.275,997,7870
04/30/1971,66.205,66.275,66.155,66.225,551,8057
05/03/1971,66.325,66.755,66.325,66.605,2076,8178
05/04/1971,66.625,66.705,66.555,66.675,904,7742
05/05/1971,66.625,66.655,66.375,66.375,1072,7602
05/06/1971,66.305,66.555,66.305,66.525,783,7798
05/07/1971,66.625,66.755,66.625,66.725,1174,7865
05/10/1971,66.805,66.855,66.675,66.705,887,7768
05/11/1971,66.625,66.675,66.555,66.625,845,7667
05/12/1971,66.605,66.655,66.555,66.575,446,7356
05/13/1971,66.525,66.675,66.475,66.625,828,7253
05/14/1971,66.705,66.825,66.605,66.725,911,7435
05/17/1971,66.655,66.755,66.605,66.655,466,7296
05/18/1971,66.705,66.755,66.555,66.555,541,7291
05/19/1971,66.655,66.705,66.555,66.655,563,7375
05/20/1971,66.605,66.805,66.555,66.805,866,7347
05/21/1971,66.855,67.155,66.855,67.125,1876,7318
05/24/1971,67.105,67.305,67.075,67.155,1758,6868
05/25/1971,67.175,67.355,67.125,67.205,1034,6674
05/26/1971,67.155,67.205,67.005,67.105,823,6578
05/27/1971,67.075,67.155,67.075,67.125,318,6595
05/28/1971,67.105,67.175,67.075,67.155,256,5011
06/01/1971,67.175,67.355,67.175,67.225,604,5078
06/02/1971,67.275,67.275,66.855,67.025,845,5215
06/03/1971,67.025,67.125,66.955,67.025,558,5167
06/04/1971,67.005,67.075,66.975,67.005,237,5329
06/07/1971,66.955,66.975,66.805,66.825,581,5341
06/08/1971,66.755,66.755,66.555,66.675,878,5400
06/09/1971,66.555,66.675,66.505,66.505,841,5334
06/10/1971,66.525,66.755,66.505,66.605,874,5211
06/11/1971,66.705,66.805,66.625,66.725,730,5113
06/14/1971,66.725,66.725,66.405,66.455,598,5053
06/15/1971,66.425,66.425,66.275,66.405,615,5150
06/16/1971,66.275,66.605,66.275,66.605,801,4977
06/17/1971,66.655,66.825,66.655,66.825,716,4878
06/18/1971,66.905,66.905,66.605,66.605,528,5013
06/21/1971,66.655,66.655,66.425,66.555,409,5180
06/22/1971,66.555,66.705,66.455,66.505,379,5187
06/23/1971,66.405,66.405,66.155,66.205,1046,5214
06/24/1971,66.105,66.275,66.105,66.225,498,5350
06/25/1971,66.105,66.155,65.975,66.125,520,5239
06/28/1971,66.105,66.305,66.105,66.255,364,5276
06/29/1971,66.255,66.325,66.225,66.275,180,5247
06/30/1971,66.325,66.355,66.225,66.355,348,5164
07/01/1971,66.375,66.455,66.355,66.405,391,5232
07/02/1971,66.455,66.555,66.405,66.505,487,5258
07/06/1971,66.455,66.455,66.325,66.355,454,5294
07/07/1971,66.455,66.555,66.405,66.525,771,5266
07/08/1971,66.555,66.605,66.475,66.525,682,5238
07/09/1971,66.455,66.855,66.455,66.825,1100,5069
07/12/1971,66.955,67.105,66.955,67.055,1301,4854
07/13/1971,66.905,66.955,66.855,66.905,590,4587
07/14/1971,66.925,67.155,66.925,67.155,1037,4716
07/15/1971,67.155,67.255,67.075,67.205,927,4491
07/16/1971,67.305,67.605,67.305,67.475,2337,4453
07/19/1971,68.005,68.255,67.905,68.155,1956,4613
07/20/1971,68.175,68.255,68.075,68.205,890,4812
07/21/1971,68.455,68.825,68.375,68.455,1772,4659
07/22/1971,68.405,68.605,68.305,68.475,962,4456
07/23/1971,68.405,68.705,68.275,68.625,1294,4248
07/26/1971,68.555,68.855,68.505,68.675,1142,4141
07/27/1971,68.505,68.625,68.405,68.505,510,4308
07/28/1971,68.375,68.525,68.345,68.475,378,3663
07/29/1971,68.395,68.725,68.395,68.695,497,3730
07/30/1971,68.875,68.975,68.775,68.825,1016,3847
08/02/1971,69.125,69.175,68.975,69.095,1156,3914
08/03/1971,69.075,69.125,68.895,69.075,767,3906
08/04/1971,69.025,69.025,68.795,68.875,837,3770
08/05/1971,68.825,69.295,68.775,69.275,1192,3894
08/06/1971,69.425,69.695,69.325,69.675,1324,3871
08/09/1971,69.575,69.875,69.575,69.625,1221,4039
08/10/1971,69.475,69.645,69.425,69.495,963,4284
08/11/1971,69.495,69.695,69.445,69.675,1251,4627
08/12/1971,69.775,69.975,69.725,69.895,1661,4910
08/13/1971,70.025,70.125,69.925,70.025,1644,4904
08/16/1971,70.625,70.625,69.625,69.775,1517,5161
08/17/1971,69.525,69.725,69.295,69.695,1707,4868
08/18/1971,69.725,69.825,69.475,69.725,700,4972
08/19/1971,69.575,69.595,69.275,69.475,1422,4836
08/20/1971,69.445,69.575,69.275,69.475,893,5236
08/23/1971,69.275,69.425,69.175,69.395,956,5427
08/24/1971,69.375,69.575,69.375,69.395,598,5360
08/25/1971,69.295,69.445,69.195,69.395,734,5288
08/26/1971,69.395,69.625,69.325,69.595,749,5353
08/27/1971,69.675,69.745,69.625,69.645,743,5365
08/30/1971,69.525,69.545,69.395,69.445,439,5108
08/31/1971,69.325,69.345,69.175,69.275,1172,4977
09/01/1971,69.245,69.295,69.075,69.225,1418,5417
09/02/1971,69.325,69.525,69.295,69.425,830,5352
09/03/1971,69.475,69.495,69.325,69.425,357,5355
09/07/1971,69.475,69.475,69.325,69.445,354,5376
09/08/1971,69.445,69.525,69.325,69.345,565,5317
09/09/1971,69.325,69.625,69.275,69.595,933,5389
09/10/1971,69.625,69.675,69.425,69.495,997,5377
09/13/1971,69.425,69.525,69.325,69.495,713,5481
09/14/1971,69.375,69.375,69.075,69.095,982,5571
09/15/1971,68.975,69.045,68.895,68.995,953,5382
09/16/1971,68.925,69.045,68.795,69.045,666,5192
09/17/1971,69.125,69.345,69.125,69.275,690,5078
09/20/1971,69.275,69.325,69.195,69.245,329,4993
09/21/1971,69.275,69.575,69.275,69.345,363,5062
09/22/1971,69.395,69.475,69.245,69.275,729,5021
09/23/1971,69.325,69.375,69.225,69.325,550,5016
09/24/1971,69.395,69.795,69.395,69.775,320,5005
09/27/1971,69.675,69.825,69.625,69.725,2099,4552
09/28/1971,69.725,69.775,69.575,69.575,1356,5648
09/29/1971,69.545,69.545,69.425,69.495,948,5754
09/30/1971,69.575,69.795,69.525,69.695,802,5747
10/01/1971,69.725,69.795,69.725,69.775,1005,5727
10/04/1971,69.795,69.925,69.625,69.645,690,5866
10/05/1971,69.625,69.725,69.545,69.645,1598,5810
10/06/1971,69.645,69.745,69.575,69.725,575,5878
10/07/1971,69.725,69.845,69.695,69.725,605,5947
10/08/1971,69.625,69.625,69.395,69.425,473,5956
10/11/1971,69.445,69.595,69.375,69.545,1449,6229
10/12/1971,69.645,69.725,69.625,69.675,1031,6339
10/13/1971,69.675,69.725,69.595,69.675,676,6302
10/14/1971,69.645,69.925,69.625,69.875,535,6343
10/15/1971,69.975,70.025,69.745,69.845,1404,6283
10/18/1971,69.845,69.895,69.795,69.895,1411,6318
10/19/1971,69.825,69.925,69.725,69.795,888,6166
10/20/1971,69.925,70.025,69.895,69.975,1453,6307
10/21/1971,70.125,70.375,70.125,70.345,1071,6566
10/22/1971,70.395,70.525,70.375,70.475,2362,6600
10/25/1971,70.475,70.595,70.445,70.595,1990,6191
10/26/1971,70.625,70.845,70.545,70.825,1142,6173
10/27/1971,70.775,70.845,70.495,70.575,1889,5995
10/28/1971,70.475,70.495,70.375,70.375,1648,5933
10/29/1971,70.475,70.575,70.375,70.545,963,6036
11/01/1971,70.625,70.725,70.625,70.725,799,6097
11/02/1971,70.725,70.795,70.575,70.745,1101,6198
11/03/1971,70.795,70.875,70.675,70.875,1323,6308
11/04/1971,70.895,71.095,70.895,71.045,1105,6418
11/05/1971,71.125,71.275,71.125,71.225,1673,6413
11/08/1971,71.225,71.245,71.045,71.075,1638,6461
11/09/1971,71.025,71.125,70.925,71.095,1088,6529
11/10/1971,71.125,71.195,71.095,71.125,1279,6415
11/11/1971,71.145,71.475,71.145,71.475,556,6380
11/12/1971,71.525,71.595,71.345,71.495,1700,6259
11/15/1971,71.575,71.975,71.575,71.945,2033,6022
11/16/1971,71.975,72.095,71.745,72.075,1994,5950
11/17/1971,72.325,72.625,72.325,72.425,2520,5865
11/18/1971,72.425,72.525,72.325,72.445,2667,6039
11/19/1971,72.575,72.695,72.375,72.625,1312,6143
11/22/1971,72.495,72.845,72.445,72.825,1537,5986
11/23/1971,72.945,73.025,72.895,72.975,1335,5830
11/24/1971,72.975,72.975,72.695,72.775,1881,5583
11/26/1971,72.695,72.745,72.575,72.725,1662,5479
11/29/1971,72.345,72.345,72.195,72.295,790,5935
11/30/1971,72.095,72.395,72.095,72.395,1706,5742
12/01/1971,72.345,72.395,72.195,72.295,1004,5933
12/02/1971,72.315,72.645,72.315,72.545,1349,6261
12/03/1971,72.595,72.745,72.595,72.715,943,6393
12/06/1971,72.765,72.765,72.545,72.595,1297,6506
12/07/1971,72.495,72.595,72.445,72.565,1088,6563
12/08/1971,72.495,72.545,72.045,72.115,1076,6757
12/09/1971,72.065,72.195,71.895,71.915,1700,6820
12/10/1971,71.945,72.045,71.845,71.945,2329,7098
12/13/1971,71.865,72.095,71.745,72.065,1806,7297
12/14/1971,72.115,72.345,72.095,72.145,1890,7316
12/15/1971,72.295,72.545,72.245,72.515,2089,7363
12/16/1971,72.595,72.865,72.595,72.845,2556,7533
12/17/1971,72.995,73.295,72.995,73.265,3019,7580
12/20/1971,73.395,73.545,72.695,72.745,3937,7644
12/21/1971,72.815,73.065,72.745,73.015,4430,7949
12/22/1971,73.095,73.095,72.845,72.915,2505,8120
12/23/1971,72.995,73.115,72.895,72.915,1637,8159
12/27/1971,73.045,73.115,72.965,73.045,810,8368
12/28/1971,73.045,73.395,73.015,73.345,765,8379
12/29/1971,73.345,73.395,73.065,73.095,2335,8639
12/30/1971,72.995,73.145,72.865,73.115,2326,8750
01/03/1972,73.065,73.345,73.045,73.115,1520,8775
01/04/1972,73.195,73.695,73.195,73.695,1853,8950
01/05/1972,73.895,74.195,73.895,74.065,3960,8935
01/06/1972,74.145,74.145,73.765,73.965,3702,9216
01/07/1972,73.995,74.295,73.945,74.215,2636,9244
01/10/1972,74.095,74.445,74.095,74.395,2409,9384
01/11/1972,74.365,74.365,74.115,74.245,2648,9468
01/12/1972,74.345,74.765,74.345,74.695,1576,9412
01/13/1972,74.765,75.045,74.515,75.015,3774,8942
01/14/1972,75.195,75.445,75.145,75.265,3336,8851
01/17/1972,75.445,75.945,75.445,75.915,3725,8481
01/18/1972,75.895,75.895,74.915,75.045,2961,8327
01/19/1972,75.145,75.545,75.095,75.515,4680,8092
01/20/1972,75.445,75.845,74.515,74.895,2868,8010
01/21/1972,75.045,75.145,74.665,75.095,3941,7996
01/24/1972,74.965,75.345,74.895,75.215,1917,7860
01/25/1972,75.445,75.645,75.395,75.545,1458,7828
01/26/1972,75.465,75.645,75.145,75.195,1365,7664
01/27/1972,75.345,75.595,75.265,75.445,1814,7792
01/28/1972,75.615,75.615,75.165,75.365,1958,9003
01/31/1972,75.415,75.485,75.215,75.315,2158,9120
02/01/1972,75.185,75.365,74.965,75.015,2119,9147
02/02/1972,74.565,74.915,74.565,74.635,2119,9147
02/03/1972,74.915,74.965,74.715,74.935,2732,8521
02/04/1972,75.065,75.435,75.065,75.335,1628,8622
02/07/1972,75.565,75.815,75.565,75.785,2006,8956
02/08/1972,75.865,75.935,75.465,75.735,2578,9347
02/09/1972,75.565,75.705,75.365,75.385,2869,9614
02/10/1972,75.265,75.485,75.215,75.265,2051,9885
02/11/1972,75.235,75.715,75.115,75.635,1976,10124
02/14/1972,75.415,75.415,75.115,75.235,2113,9995
02/15/1972,75.115,75.565,75.065,75.335,1822,10495
02/16/1972,75.315,75.485,75.215,75.465,2135,10396
02/17/1972,75.565,75.815,75.565,75.785,1721,10413
02/18/1972,75.965,76.015,75.785,75.835,2612,10093
02/22/1972,75.815,75.815,75.485,75.665,3204,9991
02/23/1972,75.485,75.515,75.265,75.335,2018,10276
02/24/1972,75.215,75.215,74.915,74.935,2503,10687
02/25/1972,74.615,74.985,74.615,74.935,3925,10588
02/28/1972,74.815,74.865,74.615,74.735,4125,10694
02/29/1972,74.865,75.265,74.865,75.265,3880,10350
03/01/1972,75.365,75.385,75.015,75.015,2773,10164
03/02/1972,75.115,75.165,74.885,74.965,2638,10438
03/03/1972,74.765,74.835,74.665,74.765,1550,10592
03/06/1972,74.565,75.015,74.485,74.965,3214,10911
03/07/1972,75.065,75.115,74.865,75.015,3615,11036
03/08/1972,75.015,75.185,74.865,74.915,2106,10985
03/09/1972,74.865,75.135,74.715,75.085,1927,11234
03/10/1972,75.165,75.485,75.165,75.485,2203,10988
03/13/1972,75.565,75.565,75.215,75.315,3684,10276
03/14/1972,75.165,75.215,75.085,75.165,1913,10429
03/15/1972,75.015,75.215,74.965,75.015,1217,10288
03/16/1972,74.935,75.285,74.865,75.215,1327,10128
03/17/1972,75.265,75.265,74.985,75.035,2692,10136
03/20/1972,75.115,75.285,75.085,75.235,895,10019
03/21/1972,75.135,75.235,75.085,75.115,966,9656
03/22/1972,75.165,75.215,74.885,75.015,871,9703
03/23/1972,75.085,75.465,75.085,75.335,1469,9518
03/24/1972,75.465,75.635,75.415,75.565,2557,9181
03/27/1972,75.715,75.715,75.565,75.685,2613,9298
03/28/1972,75.615,75.635,75.415,75.485,2041,8645
03/29/1972,75.515,75.515,75.235,75.415,1487,8786
03/30/1972,75.165,75.265,75.085,75.215,1777,8764
04/03/1972,75.165,75.315,75.015,75.015,2167,8611
04/04/1972,74.915,75.285,74.915,75.285,1717,8606
04/05/1972,75.265,75.415,75.235,75.365,1881,8746
04/06/1972,75.315,75.515,75.315,75.485,1063,8693
04/07/1972,75.615,75.615,75.435,75.485,1423,8885
04/10/1972,75.435,75.515,75.365,75.415,1317,8901
04/11/1972,75.335,75.415,75.285,75.365,891,9012
04/12/1972,75.335,75.485,75.285,75.485,643,9079
04/13/1972,75.535,75.765,75.515,75.735,1094,9247
04/14/1972,75.765,75.815,75.715,75.715,2152,9302
04/17/1972,75.815,75.915,75.715,75.765,1512,9292
04/18/1972,75.665,75.715,75.615,75.665,1692,9389
04/19/1972,75.815,75.865,75.715,75.765,1421,9452
04/20/1972,75.765,76.115,75.715,76.085,2190,9351
04/21/1972,76.115,76.235,76.035,76.185,2741,9270
04/24/1972,76.135,76.185,76.065,76.185,2632,9217
04/25/1972,76.185,76.385,76.185,76.285,1563,9370
04/26/1972,76.415,76.785,76.415,76.635,2354,9038
04/27/1972,76.635,76.815,76.565,76.765,3823,9132
04/28/1972,76.815,76.885,76.715,76.815,1283,8992
05/01/1972,76.815,76.835,76.735,76.765,1824,8692
05/02/1972,76.715,77.065,76.635,77.015,1186,8472
05/03/1972,77.035,77.115,76.865,76.865,2388,8238
05/04/1972,76.785,76.985,76.765,76.865,1876,7817
05/05/1972,76.835,77.065,76.835,77.035,1185,7724
05/08/1972,77.085,77.315,77.065,77.315,1308,7495
05/09/1972,77.315,77.385,77.185,77.315,1447,7327
05/10/1972,77.465,77.615,77.335,77.615,1735,7374
05/11/1972,77.715,77.915,77.665,77.915,1901,7179
05/12/1972,77.865,77.865,77.665,77.865,2246,7181
05/15/1972,78.065,78.165,77.985,78.065,1859,6951
05/16/1972,77.935,78.215,77.865,78.185,1429,6467
05/17/1972,78.015,78.215,77.935,77.985,2179,6325
05/18/1972,77.965,78.315,77.965,78.215,1938,6239
05/19/1972,78.135,78.235,78.065,78.215,1076,6057
05/22/1972,78.035,78.085,77.935,77.965,485,6089
05/23/1972,78.035,78.135,77.965,78.085,1072,6076
05/24/1972,78.215,78.385,78.165,78.285,1037,5991
05/25/1972,78.365,78.465,78.315,78.415,1453,5961
05/26/1972,78.415,78.515,78.335,78.465,1251,5617
05/30/1972,78.445,78.695,78.395,78.665,672,5524
05/31/1972,78.695,78.995,78.695,78.915,1058,5491
06/01/1972,78.915,78.915,78.595,78.645,1921,5445
06/02/1972,78.565,79.095,78.515,78.915,1874,5746
06/05/1972,78.995,79.445,78.995,79.345,2437,6109
06/06/1972,79.595,79.645,79.415,79.645,2535,6199
06/07/1972,79.645,79.695,79.445,79.515,2409,6175
06/08/1972,79.495,79.815,79.445,79.765,2304,6416
06/09/1972,79.845,80.015,79.745,79.995,2414,6461
06/12/1972,80.015,80.015,79.565,79.615,2106,6638
06/13/1972,79.545,79.665,79.295,79.495,2497,6681
06/14/1972,79.445,79.665,79.315,79.445,3573,6739
06/15/1972,79.445,79.445,79.165,79.295,2285,6969
06/16/1972,79.195,79.245,79.015,79.165,1927,7080
06/19/1972,78.995,79.145,78.865,78.895,2051,7024
06/20/1972,79.045,79.445,79.045,79.365,2284,6970
06/21/1972,79.495,79.945,79.495,79.915,2288,7086
06/22/1972,79.995,80.045,79.495,79.765,3888,7066
06/23/1972,79.845,80.195,79.845,80.145,3747,7067
06/26/1972,80.295,80.495,80.145,80.345,2217,7140
06/27/1972,80.245,80.465,80.145,80.315,2584,7131
06/28/1972,80.195,80.395,80.165,80.365,2280,7024
06/29/1972,80.295,80.595,80.245,80.465,1266,7041
06/30/1972,80.595,80.795,80.565,80.565,2501,7186
07/03/1972,80.895,81.065,80.895,81.065,2557,7055
07/05/1972,81.145,81.215,80.895,81.065,2451,6448
07/06/1972,80.895,80.895,80.565,80.665,2095,6485
07/07/1972,80.665,80.765,80.495,80.715,1928,6639
07/10/1972,80.545,80.715,80.545,80.565,1509,6901
07/11/1972,80.695,80.915,80.695,80.845,1245,7100
07/12/1972,80.795,80.815,80.315,80.365,1382,7041
07/13/1972,80.395,80.595,80.365,80.515,3065,7464
07/14/1972,80.595,80.665,80.345,80.365,1815,7963
07/17/1972,80.445,80.495,80.095,80.215,1766,8050
07/18/1972,80.295,80.495,80.165,80.315,1911,7930
07/19/1972,79.895,79.895,79.315,79.315,1385,7559
07/20/1972,79.145,79.465,78.995,79.365,3890,7423
07/21/1972,79.345,79.415,78.845,78.895,3881,7007
07/24/1972,79.115,79.345,79.015,79.215,2894,6586
07/25/1972,79.345,79.545,79.315,79.465,2201,6488
07/26/1972,79.665,79.665,79.365,79.395,1780,6364
07/27/1972,79.295,79.295,79.045,79.215,2149,6445
07/28/1972,79.045,79.045,78.495,78.595,1437,7811
07/31/1972,78.395,78.895,78.295,78.415,3172,7958
08/01/1972,78.845,78.895,78.565,78.615,2721,7724
08/02/1972,78.665,78.745,78.415,78.595,1146,7638
08/03/1972,78.695,78.845,78.565,78.715,2008,7520
08/04/1972,78.845,78.845,78.495,78.615,1729,7320
08/07/1972,78.715,78.715,78.165,78.245,1677,7373
08/08/1972,78.295,78.695,78.215,78.565,1731,7366
08/09/1972,78.495,78.495,77.995,78.115,1968,7438
08/10/1972,78.095,78.195,77.895,78.095,2280,7219
08/11/1972,78.165,78.365,78.045,78.165,2223,7550
08/14/1972,77.995,78.295,77.995,78.245,1904,7632
08/15/1972,78.245,78.245,78.115,78.195,1814,7787
08/16/1972,77.995,78.065,77.895,77.945,562,7842
08/17/1972,77.845,77.945,77.595,77.645,1353,7757
08/18/1972,77.595,77.745,77.345,77.745,3118,8116
08/21/1972,77.795,77.845,77.465,77.665,3055,8107
08/22/1972,77.645,77.665,77.295,77.395,2364,7901
08/23/1972,77.345,77.615,77.295,77.615,2346,7743
08/24/1972,77.595,77.915,77.545,77.895,2874,7768
08/25/1972,77.995,78.345,77.995,78.345,1998,7853
08/28/1972,78.395,78.445,78.015,78.195,2670,7648
08/29/1972,78.195,78.565,78.065,78.545,2330,7590
08/30/1972,78.645,78.795,78.615,78.795,2463,7547
08/31/1972,78.745,78.745,78.345,78.445,2665,7575
09/01/1972,78.345,78.415,78.165,78.245,2106,7866
09/05/1972,78.095,78.395,77.865,78.395,1695,8049
09/06/1972,78.395,78.495,78.245,78.495,2376,7723
09/07/1972,78.645,79.045,78.645,78.945,1829,7566
09/08/1972,78.845,78.895,78.715,78.865,3339,6785
09/11/1972,78.915,78.995,78.745,78.915,1690,6715
09/12/1972,78.845,79.245,78.845,79.115,591,6599
09/13/1972,79.245,79.545,79.145,79.465,1536,6403
09/14/1972,79.345,79.895,79.315,79.895,2476,6174
09/15/1972,79.715,80.065,79.665,79.865,2602,5568
09/18/1972,79.795,80.115,79.615,80.045,1413,5373
09/19/1972,80.045,80.265,79.865,79.895,1210,5194
09/20/1972,79.895,80.295,79.845,80.245,1336,5204
09/21/1972,80.245,80.495,80.145,80.395,1428,5152
09/22/1972,80.395,80.645,80.295,80.545,1239,4939
09/25/1972,80.345,80.695,80.195,80.695,1000,4684
09/26/1972,80.615,80.665,80.065,80.195,837,4364
09/27/1972,80.295,80.445,80.045,80.445,1527,4172
09/28/1972,80.375,80.625,80.345,80.595,2936,8501
09/29/1972,80.725,80.725,80.475,80.545,2119,8801
10/02/1972,80.375,80.425,80.125,80.125,2090,8864
10/03/1972,80.145,80.225,79.945,80.075,2051,9016
10/04/1972,80.075,80.375,79.925,80.345,2334,9451
10/05/1972,80.295,80.475,80.145,80.175,2003,9473
10/06/1972,80.175,80.175,79.775,80.095,1835,9523
10/09/1972,79.945,80.075,79.775,79.995,3379,9677
10/10/1972,79.975,80.145,79.675,79.745,1436,9767
10/11/1972,79.575,79.625,79.345,79.425,2500,10010
10/12/1972,79.275,79.325,78.775,78.775,3373,10093
10/13/1972,79.025,79.095,78.795,78.875,4725,9168
10/16/1972,78.745,78.795,78.445,78.775,3146,8633
10/17/1972,78.775,79.075,78.525,78.725,3236,8101
10/18/1972,79.725,79.725,79.575,79.725,3397,7780
10/19/1972,79.825,79.895,79.545,79.795,1716,7490
10/20/1972,79.745,79.745,79.525,79.575,2767,7682
10/23/1972,79.525,80.075,79.475,79.925,2260,7977
10/24/1972,79.875,80.175,79.775,79.875,1222,8134
10/25/1972,79.725,79.725,79.475,79.525,2281,8076
10/26/1972,79.375,79.475,79.275,79.345,1471,8121
10/27/1972,79.325,79.475,79.195,79.245,1906,8326
10/30/1972,79.175,79.175,78.925,78.945,1913,8436
10/31/1972,79.125,79.245,79.045,79.175,2387,8260
11/01/1972,79.225,79.225,78.975,79.195,1889,8267
11/02/1972,79.195,79.325,79.175,79.295,1451,8300
11/03/1972,79.175,79.175,78.775,78.845,1491,8453
11/06/1972,78.725,78.895,78.575,78.875,2110,8374
11/08/1972,78.625,78.625,78.375,78.395,1564,8515
11/09/1972,78.375,78.475,78.225,78.225,2512,8306
11/10/1972,78.195,78.745,78.195,78.675,1850,8120
11/13/1972,78.825,78.995,78.725,78.875,2391,8254
11/14/1972,78.525,78.675,78.295,78.325,2418,8239
11/15/1972,78.275,78.675,78.225,78.675,2242,7992
11/16/1972,78.525,78.595,78.125,78.125,1795,8025
11/17/1972,77.975,78.125,77.875,77.995,2186,7918
11/20/1972,77.875,77.875,77.625,77.775,2198,7712
11/21/1972,77.875,78.075,77.875,78.045,2236,7561
11/22/1972,78.125,78.225,78.075,78.125,1521,7485
11/27/1972,78.375,78.645,78.345,78.575,1383,7450
11/28/1972,78.375,78.425,78.175,78.275,3525,10770
11/29/1972,78.125,78.545,78.075,78.525,2248,10603
11/30/1972,78.575,78.775,78.495,78.675,3273,10492
12/01/1972,78.595,78.775,78.495,78.595,3053,10374
12/04/1972,78.595,79.195,78.595,79.175,1815,10325
12/05/1972,79.075,79.475,78.945,79.295,3787,10657
12/06/1972,79.375,79.675,79.375,79.625,3365,10371
12/07/1972,79.775,79.925,79.075,79.475,3817,10353
12/08/1972,79.675,79.895,79.445,79.875,5301,10000
12/11/1972,80.175,80.375,79.895,80.325,3955,10084
12/12/1972,80.475,80.595,80.325,80.425,4231,10076
12/13/1972,81.075,81.095,80.175,80.325,3609,9921
12/14/1972,80.075,80.225,79.875,80.075,5097,9300
12/15/1972,80.075,80.445,79.975,80.375,3684,9562
12/18/1972,80.045,80.595,80.045,80.545,3389,9732
12/19/1972,80.625,81.025,80.425,81.025,2843,10117
12/20/1972,81.225,81.425,81.125,81.325,3974,10544
12/21/1972,81.345,81.425,81.195,81.275,4017,10735
12/22/1972,81.075,81.325,80.875,81.325,2119,10764
12/26/1972,81.325,81.375,80.645,80.695,1929,10333
12/27/1972,80.525,81.125,80.225,81.125,3099,10232
12/29/1972,81.175,81.525,81.175,81.495,4918,10126
01/02/1973,81.625,82.075,81.625,82.025,2879,10148
01/03/1973,82.075,82.375,81.845,81.945,3699,10077
01/04/1973,82.425,82.545,82.125,82.475,3681,9924
01/05/1973,82.275,82.345,82.075,82.225,5024,9824
01/08/1973,82.145,82.775,82.045,82.775,3390,9580
01/09/1973,82.725,82.775,82.375,82.425,3628,9922
01/10/1973,82.575,83.095,82.575,83.025,3377,9440
01/11/1973,82.925,83.475,82.825,83.375,4066,9584
01/12/1973,83.425,83.875,83.345,83.825,3395,9460
01/15/1973,83.825,84.045,83.325,83.525,3558,9735
01/16/1973,83.675,84.225,83.645,84.225,5556,9120
01/17/1973,84.325,84.325,83.725,83.975,4164,8591
01/18/1973,83.725,84.045,83.625,83.725,3230,7922
01/19/1973,83.925,84.575,83.895,84.445,3036,7579
01/22/1973,84.675,85.175,84.675,84.975,3147,7326
01/23/1973,84.875,85.125,84.745,84.895,2441,6999
01/24/1973,84.925,85.075,83.925,84.025,2251,6978
01/26/1973,83.225,83.625,83.125,83.195,3125,7124
01/29/1973,83.475,84.025,82.875,84.025,6452,12519
01/30/1973,84.175,84.175,83.475,83.525,6296,11880
01/31/1973,83.725,84.575,83.725,84.575,5148,12198
02/01/1973,85.025,85.475,84.875,85.375,5537,12102
02/02/1973,85.425,85.425,84.895,85.175,5787,12434
02/05/1973,85.075,85.075,84.425,84.775,4664,12827
02/06/1973,84.625,84.745,84.275,84.595,5666,13068
02/07/1973,84.625,84.625,83.675,83.675,4810,13365
02/08/1973,83.575,84.595,83.525,84.595,6491,14040
02/09/1973,84.625,84.875,84.445,84.575,6363,13833
02/12/1973,84.875,85.045,84.825,84.925,4049,14327
02/13/1973,85.225,85.245,84.725,84.845,4138,14868
02/14/1973,85.125,85.175,84.025,84.375,5432,15464
02/15/1973,84.225,84.625,83.725,84.025,4992,16459
02/16/1973,84.175,84.775,84.175,84.675,7453,16606
02/20/1973,85.075,85.295,84.925,85.125,5283,16918
02/21/1973,85.275,85.575,85.125,85.395,6042,17267
02/22/1973,85.525,85.675,85.025,85.075,7004,17980
02/23/1973,84.925,86.025,84.875,85.925,5993,18492
02/26/1973,86.225,86.575,86.075,86.575,8374,17837
02/27/1973,86.425,86.425,85.825,85.875,8112,16902
02/28/1973,86.125,86.675,86.025,86.225,7644,16649
03/01/1973,86.125,86.345,85.725,86.345,7134,16514
03/02/1973,86.625,86.695,85.875,86.325,6800,16438
03/05/1973,86.425,86.525,86.095,86.375,6248,16152
03/06/1973,86.525,86.725,86.325,86.725,3792,16007
03/07/1973,86.775,87.075,86.575,87.045,5140,14956
03/08/1973,87.125,87.625,87.125,87.275,5703,13905
03/09/1973,87.125,87.525,86.975,87.525,7347,13202
03/12/1973,88.125,88.495,87.945,88.475,5043,13281
03/13/1973,88.475,88.475,88.075,88.325,5752,12513
03/14/1973,88.625,88.725,87.895,88.025,4609,11692
03/15/1973,87.925,88.475,87.825,88.425,5438,11536
03/16/1973,88.275,88.375,88.075,88.075,3870,11735
03/19/1973,87.825,88.145,87.545,87.945,3046,12097
03/20/1973,88.125,88.275,87.825,88.075,4056,11845
03/21/1973,87.775,87.825,87.125,87.125,3413,11593
03/22/1973,86.875,87.175,86.695,86.925,3905,10985
03/23/1973,87.475,87.775,87.295,87.725,3568,10838
03/26/1973,87.725,87.725,86.695,86.695,3913,10714
03/27/1973,86.125,86.275,85.695,85.695,4396,10300
03/28/1973,84.695,85.225,84.695,84.695,6522,11844
03/29/1973,85.695,85.695,85.095,85.695,5207,11267
03/30/1973,86.695,86.695,85.075,85.625,6481,11364
04/02/1973,85.425,85.525,84.625,85.195,6544,11574
04/03/1973,85.525,85.675,84.225,84.225,5217,11507
04/04/1973,83.625,84.325,83.325,83.525,6938,11224
04/05/1973,83.575,84.225,83.075,84.075,10372,10852
04/06/1973,84.175,84.275,83.725,84.075,9378,9252
04/09/1973,84.425,84.895,84.175,84.845,5062,9674
04/10/1973,84.625,84.625,83.775,83.775,5456,9100
04/11/1973,83.675,84.275,83.175,84.275,4592,9668
04/12/1973,83.825,84.325,83.775,84.275,5841,9507
04/13/1973,84.425,84.575,84.125,84.395,4935,9850
04/16/1973,84.325,84.825,84.325,84.595,3332,9535
04/17/1973,84.725,84.795,84.345,84.775,4086,9069
04/18/1973,84.625,85.125,84.525,84.775,4528,9074
04/19/1973,84.525,85.275,84.475,85.075,5103,9368
04/23/1973,85.095,85.425,85.095,85.275,5723,9776
04/24/1973,84.925,85.075,84.575,84.745,2998,9743
04/25/1973,84.925,85.275,84.925,85.245,3666,9684
04/26/1973,85.425,85.675,85.225,85.345,3558,9815
04/27/1973,85.425,85.645,85.425,85.495,4755,9883
04/30/1973,85.625,85.925,85.525,85.825,2898,10206
05/01/1973,85.925,85.975,85.475,85.845,3681,9908
05/02/1973,85.545,85.545,84.895,85.175,4741,9680
05/03/1973,85.425,85.795,85.425,85.645,4058,9685
05/04/1973,85.825,86.325,85.825,86.245,4779,10106
05/07/1973,86.475,86.875,86.425,86.525,5032,10279
05/08/1973,86.425,86.695,86.245,86.625,5450,10081
05/09/1973,86.625,86.695,86.425,86.425,4862,10396
05/10/1973,86.525,86.925,86.525,86.775,3065,10201
05/11/1973,86.775,86.825,86.525,86.695,3886,9711
05/14/1973,86.775,86.975,86.775,86.875,2117,9552
05/15/1973,87.125,87.225,86.945,87.195,2239,9506
05/16/1973,87.175,87.525,86.945,87.525,2695,9243
05/17/1973,87.525,87.775,87.425,87.745,3114,8940
05/18/1973,87.825,88.225,87.775,88.125,3039,9084
05/21/1973,88.095,88.245,87.975,87.975,3794,9058
05/22/1973,87.975,88.575,87.875,88.575,2583,8484
05/23/1973,88.525,88.795,88.025,88.045,3002,8346
05/24/1973,88.425,88.695,88.345,88.575,4225,8039
05/25/1973,88.575,88.825,88.575,88.825,3266,8146
05/29/1973,88.615,89.015,88.295,88.545,2475,7055
05/30/1973,88.445,88.665,88.315,88.495,3250,7281
05/31/1973,88.245,88.865,88.245,88.765,1989,7356
06/01/1973,89.165,89.165,88.945,89.165,2775,7443
06/04/1973,89.195,89.545,89.145,89.545,2254,7204
06/05/1973,89.645,89.795,89.145,89.215,2514,7189
06/06/1973,88.945,89.245,88.495,88.495,4047,7150
06/07/1973,88.445,88.815,87.745,88.545,4110,7158
06/08/1973,88.745,89.145,88.745,89.065,4572,7402
06/11/1973,89.095,89.165,88.815,88.995,2545,7065
06/12/1973,88.845,89.015,88.795,88.845,1788,7163
06/13/1973,88.495,89.295,88.495,89.165,1605,7302
06/14/1973,88.545,89.145,88.545,88.715,2502,7223
06/15/1973,88.815,88.915,88.345,88.645,3356,7340
06/18/1973,88.715,89.145,88.615,89.065,2282,7246
06/19/1973,88.895,89.045,88.815,88.865,2613,7096
06/20/1973,88.765,88.895,88.565,88.695,1817,7088
06/21/1973,88.845,89.145,88.765,89.115,2473,7393
06/22/1973,89.215,89.365,89.145,89.145,2829,7526
06/25/1973,89.265,89.445,89.245,89.345,1680,7232
06/26/1973,89.545,89.595,89.165,89.395,1534,6999
06/27/1973,89.295,89.415,89.165,89.365,2264,6840
06/28/1973,88.895,89.065,88.645,88.945,1469,6765
06/29/1973,88.895,89.345,88.865,89.295,2504,6876
07/02/1973,89.495,90.045,89.415,89.995,1650,6828
07/03/1973,90.145,90.465,89.715,90.345,3720,6194
07/05/1973,90.545,90.695,89.645,89.765,4240,6061
07/06/1973,89.995,90.545,89.765,90.395,2717,6103
07/09/1973,90.365,90.715,90.195,90.565,2120,5876
07/10/1973,90.445,90.945,90.345,90.665,2018,6130
07/11/1973,90.645,91.645,90.645,91.645,2472,6074
07/12/1973,91.995,92.395,91.945,92.165,2355,6036
07/13/1973,92.245,92.545,92.115,92.145,2345,6112
07/16/1973,92.515,92.595,91.895,91.995,1918,6406
07/17/1973,92.095,92.315,91.695,92.095,1890,6417
07/18/1973,92.345,92.615,92.245,92.315,3016,6703
07/19/1973,91.995,93.015,91.995,92.295,2783,6479
07/20/1973,92.495,92.645,92.145,92.545,8387,7120
07/23/1973,93.345,93.495,93.245,93.495,4142,7155
07/24/1973,94.345,94.495,93.695,94.415,2284,6910
07/25/1973,94.745,95.415,94.645,95.415,4289,6469
07/26/1973,96.415,96.415,95.945,96.345,3285,6547
07/27/1973,95.315,95.315,95.315,95.315,3266,6483
07/30/1973,93.625,95.145,93.145,95.145,1326,7671
07/31/1973,96.075,96.145,95.725,96.145,4977,7903
08/01/1973,96.975,97.145,95.645,96.875,2351,8385
08/02/1973,96.775,97.825,96.595,97.825,6557,8811
08/03/1973,98.375,98.575,97.475,97.525,5924,9203
08/06/1973,96.625,97.775,96.625,97.425,6940,9854
08/07/1973,97.775,98.375,97.575,97.775,4568,10109
08/08/1973,97.375,97.945,97.075,97.125,4947,10389
08/09/1973,97.345,98.145,97.345,98.145,6154,10761
08/10/1973,99.145,99.145,99.145,99.145,4276,10362
08/13/1973,100.145,100.145,99.575,100.145,673,10301
08/14/1973,99.625,99.875,99.145,99.145,4115,10549
08/15/1973,98.145,98.575,98.145,98.145,3185,10545
08/16/1973,97.145,97.145,97.145,97.145,1747,10481
08/17/1973,96.145,96.575,96.145,96.145,333,10604
08/20/1973,95.675,96.075,95.145,95.145,2999,9800
08/21/1973,94.625,95.125,94.145,94.145,4141,10328
08/22/1973,94.625,95.145,93.145,93.145,2811,9909
08/23/1973,92.145,92.145,92.145,92.145,4082,9125
08/24/1973,91.145,92.145,91.145,91.145,639,9013
08/27/1973,91.025,91.175,90.145,90.145,2892,8649
08/28/1973,89.145,89.145,89.145,89.145,2417,8757
08/29/1973,89.375,90.145,88.145,89.875,908,8603
08/30/1973,89.625,89.625,88.925,88.925,4331,8561
08/31/1973,88.775,89.575,88.425,88.575,1813,8682
09/04/1973,88.875,88.925,87.625,87.625,2432,8538
09/05/1973,86.625,86.625,86.625,86.625,1408,8588
09/06/1973,85.625,86.375,85.625,85.825,225,8050
09/07/1973,86.795,86.795,86.795,86.795,2701,7308
09/10/1973,87.625,87.795,85.795,85.795,405,7289
09/11/1973,85.375,85.795,84.795,85.525,3518,7744
09/12/1973,85.875,86.445,85.075,85.425,3211,7112
09/13/1973,85.475,85.725,84.675,85.045,3002,6739
09/14/1973,84.375,85.375,84.125,84.195,2080,6558
09/17/1973,83.375,84.325,83.175,83.195,2025,6298
09/18/1973,83.575,83.675,82.195,82.195,2663,6058
09/19/1973,81.195,81.195,81.195,81.195,2213,5474
09/20/1973,80.195,80.195,80.195,80.195,165,5475
09/21/1973,79.195,79.195,79.195,79.195,108,5385
09/24/1973,78.195,78.195,78.195,78.195,543,5167
09/25/1973,77.195,79.195,77.195,77.975,136,5107
09/26/1973,78.375,78.925,77.225,78.925,1825,4927
09/27/1973,79.725,79.925,78.975,79.925,1694,4824
09/28/1973,80.005,80.875,79.375,80.875,1132,9388
10/01/1973,81.875,81.875,80.455,81.875,4282,9560
10/02/1973,80.805,81.005,80.805,80.805,4293,9355
10/03/1973,79.805,80.655,79.805,80.655,1116,9385
10/04/1973,80.905,81.505,80.455,81.505,4326,10223
10/05/1973,82.505,82.505,82.005,82.505,5618,9887
10/08/1973,83.505,83.505,83.005,83.505,3025,9339
10/09/1973,83.055,83.955,82.505,82.855,2277,9145
10/10/1973,83.455,83.905,83.005,83.905,5750,9405
10/11/1973,83.555,84.905,83.555,84.905,4895,9585
10/12/1973,84.905,85.405,84.055,84.825,6078,9527
10/15/1973,84.405,84.405,83.775,83.775,6104,9846
10/16/1973,82.775,83.055,82.775,82.775,2974,9806
10/17/1973,81.775,81.775,81.775,81.775,1833,9649
10/18/1973,80.775,82.605,80.775,81.555,1519,9254
10/19/1973,81.655,81.855,80.605,81.055,5133,9137
10/22/1973,80.905,80.905,80.125,80.125,5877,9197
10/23/1973,79.755,79.955,79.125,79.805,1675,9283
10/24/1973,79.505,80.805,79.405,80.205,4000,9318
10/25/1973,80.655,81.075,80.255,80.255,4091,9447
10/26/1973,80.105,80.155,79.555,79.555,3515,9006
10/29/1973,78.605,78.755,78.605,78.605,2530,8961
10/30/1973,78.405,79.605,77.855,79.555,924,8647
10/31/1973,79.255,80.305,78.955,80.155,3332,8072
11/01/1973,79.755,80.155,79.605,80.055,3602,8158
11/02/1973,80.255,80.455,79.105,79.155,2162,8411
11/05/1973,79.155,80.105,78.955,79.905,3265,8335
11/06/1973,79.555,79.575,78.925,78.925,3237,8577
11/07/1973,77.925,78.155,77.925,77.925,2600,8793
11/08/1973,77.655,78.555,77.355,78.355,1835,8673
11/09/1973,78.555,78.775,77.855,78.255,4382,8758
11/12/1973,78.505,79.225,78.505,79.225,3502,8532
11/13/1973,80.225,80.225,79.875,80.155,2436,8492
11/14/1973,79.175,79.905,79.175,79.905,1681,8055
11/15/1973,79.655,80.105,79.305,79.305,2346,7929
11/16/1973,79.155,80.355,79.005,80.355,2014,7810
11/19/1973,80.355,81.125,80.355,81.055,2785,7873
11/20/1973,80.655,80.655,80.105,80.205,2965,8006
11/21/1973,80.055,80.605,79.755,79.755,2562,7944
11/23/1973,80.055,80.305,79.905,80.105,2343,7462
11/26/1973,80.055,80.105,79.125,79.125,1013,7336
11/27/1973,78.125,78.405,78.125,78.125,2123,7192
11/28/1973,77.055,78.155,76.825,78.005,734,8358
11/29/1973,77.705,77.925,76.925,77.055,5364,8251
11/30/1973,77.255,77.255,76.125,76.125,4400,8339
12/03/1973,75.125,75.125,75.125,75.125,4274,8162
12/04/1973,74.125,76.125,74.125,75.905,604,7877
12/05/1973,76.055,76.205,74.975,74.975,6971,7846
12/06/1973,74.555,75.955,74.355,75.805,3891,7934
12/07/1973,76.205,76.775,75.655,76.255,6890,8137
12/10/1973,76.705,77.025,76.405,76.805,6266,8539
12/11/1973,76.605,76.605,75.855,76.305,5320,8819
12/12/1973,76.105,76.455,75.705,75.905,4028,8494
12/13/1973,76.755,76.805,76.305,76.705,5066,8454
12/14/1973,76.805,76.805,75.805,75.855,4541,8365
12/17/1973,75.305,76.455,75.155,76.305,4585,8877
12/18/1973,76.455,76.705,76.155,76.455,5320,8779
12/19/1973,76.805,77.505,76.705,77.505,4018,8628
12/20/1973,77.455,77.525,77.105,77.225,5226,8736
12/21/1973,77.255,78.055,76.905,77.975,2110,8745
12/26/1973,78.305,78.505,77.555,77.655,2732,8598
12/27/1973,77.425,78.655,77.255,78.475,3376,8581
12/28/1973,78.605,79.105,78.355,79.055,4141,8591
12/31/1973,79.305,79.655,78.955,79.405,3204,8349
01/02/1974,79.255,80.355,79.175,80.355,2067,8338
01/03/1974,80.305,81.105,80.125,81.055,4076,7848
01/04/1974,81.055,82.055,81.055,82.055,3929,7682
01/07/1974,82.305,83.055,82.005,83.055,2153,7492
01/08/1974,83.555,84.055,82.055,82.805,5835,7534
01/09/1974,83.805,83.805,83.805,83.805,971,7611
01/10/1974,84.305,84.805,83.955,84.355,4357,7042
01/11/1974,83.355,83.805,83.355,83.355,2615,6922
01/14/1974,82.355,83.955,82.355,83.355,4189,7192
01/15/1974,83.705,83.705,82.705,83.155,4060,7404
01/16/1974,82.855,83.805,82.855,83.655,3179,7465
01/17/1974,83.705,84.005,82.855,82.905,3647,7391
01/18/1974,83.105,83.305,82.605,82.655,2511,7529
01/21/1974,82.805,83.305,82.305,82.455,2870,7495
01/22/1974,81.805,82.205,81.455,81.455,2630,7047
01/23/1974,80.455,80.455,80.455,80.455,1345,6807
01/24/1974,80.055,80.305,79.455,79.455,1412,6234
01/25/1974,80.455,80.455,80.455,80.455,591,6107
01/28/1974,81.055,81.055,80.485,80.805,3561,8018
01/29/1974,79.805,80.385,79.805,79.805,2646,8061
01/30/1974,79.535,80.805,79.385,80.755,4047,8114
01/31/1974,80.685,81.035,79.985,80.155,4426,8172
02/01/1974,80.085,80.235,79.685,79.735,3222,8319
02/04/1974,78.985,79.085,78.735,78.735,1877,8429
02/05/1974,78.835,79.735,78.585,79.385,4638,8652
02/06/1974,79.185,79.185,78.385,78.485,3969,8894
02/07/1974,79.085,79.235,77.585,77.835,4334,9149
02/08/1974,76.835,77.055,76.835,76.835,2511,9150
02/11/1974,76.985,77.335,75.835,76.035,4626,9016
02/12/1974,75.985,76.535,75.485,76.155,6178,9241
02/13/1974,76.485,76.685,76.085,76.255,4818,9414
02/14/1974,75.255,76.035,75.255,75.635,4940,9233
02/15/1974,75.985,76.135,74.785,74.905,5188,9406
02/19/1974,74.885,74.885,73.905,73.905,3801,9326
02/20/1974,73.635,73.985,72.905,73.135,4897,9386
02/21/1974,73.085,73.585,72.135,73.435,5393,9014
02/22/1974,74.185,74.435,73.785,74.035,3801,9060
02/25/1974,73.485,73.485,73.035,73.035,4284,8966
02/26/1974,73.235,73.985,72.735,73.585,5150,8807
02/27/1974,72.585,72.935,72.585,72.585,1758,8843
02/28/1974,71.585,71.585,71.585,71.585,293,8754
03/01/1974,71.085,71.285,70.585,70.585,3955,8491
03/04/1974,69.985,69.985,69.585,69.585,1422,7970
03/05/1974,69.585,70.535,69.335,69.835,4895,7385
03/06/1974,70.085,70.435,69.135,70.135,4632,7223
03/07/1974,71.135,71.135,71.135,71.135,652,6957
03/08/1974,71.935,72.135,71.155,72.135,3235,6670
03/11/1974,73.135,73.135,72.335,73.135,2761,6445
03/12/1974,73.085,73.085,72.135,72.135,2556,6365
03/13/1974,71.485,71.685,71.185,71.335,2827,6139
03/14/1974,70.835,70.835,70.335,70.435,2102,6096
03/15/1974,70.835,71.435,70.635,71.305,3135,6173
03/18/1974,71.035,71.185,70.435,70.605,2197,5919
03/19/1974,70.235,70.435,69.605,69.605,1971,5777
03/20/1974,69.085,70.605,68.835,70.255,4270,5714
03/21/1974,70.235,70.535,69.385,69.455,3337,5864
03/22/1974,69.435,69.485,68.655,68.885,2977,5753
03/25/1974,68.485,68.685,67.885,67.885,2037,5518
03/26/1974,67.285,68.885,66.885,68.885,2866,5152
03/27/1974,68.485,69.385,67.885,68.505,2314,5040
03/28/1974,68.435,68.835,68.185,68.335,6297,8324
03/29/1974,68.335,69.385,68.185,69.035,5283,8369
04/01/1974,69.035,69.185,68.585,69.005,4134,8450
04/02/1974,68.235,68.535,68.005,68.105,4321,8508
04/03/1974,67.935,68.885,67.635,68.785,5421,8706
04/04/1974,68.535,69.085,68.135,68.185,5139,8705
04/05/1974,68.235,69.185,67.885,69.185,7190,9472
04/08/1974,70.185,70.185,70.035,70.185,2212,9132
04/09/1974,70.435,70.635,69.535,69.635,6433,9132
04/10/1974,70.235,70.635,70.035,70.635,4915,9863
04/11/1974,71.235,71.235,70.405,70.835,5580,9781
04/15/1974,70.485,71.435,70.485,70.705,5591,10523
04/16/1974,70.335,71.005,70.185,70.605,5691,10792
04/17/1974,70.735,70.835,70.285,70.705,4378,11150
04/18/1974,70.735,70.785,69.755,69.835,4642,10925
04/19/1974,69.735,70.285,69.235,69.685,7909,11781
04/22/1974,69.635,69.635,68.705,69.035,5106,12227
04/23/1974,68.235,68.685,68.135,68.335,5385,11003
04/24/1974,68.685,69.235,68.585,69.185,3930,10984
04/25/1974,69.285,69.635,68.285,68.505,5721,10789
04/26/1974,68.505,68.685,67.855,67.985,3993,10513
04/29/1974,66.985,67.135,66.985,66.985,1370,10034
04/30/1974,67.235,67.585,66.735,67.335,4842,9901
05/01/1974,67.235,67.405,66.335,66.335,3725,9717
05/02/1974,66.235,66.885,65.535,66.555,5455,9284
05/03/1974,66.635,66.685,65.635,65.705,4164,9154
05/06/1974,65.385,65.535,64.705,64.705,2724,8565
05/07/1974,64.735,65.185,63.955,64.335,4891,8259
05/08/1974,64.885,65.335,64.335,65.335,4224,8108
05/09/1974,65.485,66.235,64.935,65.905,4263,8041
05/10/1974,65.535,65.835,65.135,65.405,3570,7604
05/13/1974,65.985,66.405,65.935,66.405,1781,7460
05/14/1974,66.235,66.485,65.905,66.285,3250,7172
05/15/1974,65.635,65.635,65.285,65.285,1714,7281
05/16/1974,65.335,66.285,64.835,66.285,3334,7495
05/17/1974,66.285,66.585,65.885,66.185,2703,7052
05/20/1974,65.705,65.985,65.235,65.255,2228,6842
05/21/1974,64.635,64.885,64.255,64.285,2935,6313
05/22/1974,64.885,65.135,64.385,64.585,2673,6284
05/23/1974,64.535,64.785,63.585,63.585,2673,6284
05/24/1974,63.135,63.535,62.585,62.585,3324,6057
05/28/1974,62.235,62.235,61.485,61.685,3852,8000
05/29/1974,62.685,62.685,61.985,62.055,4760,8196
05/30/1974,61.535,61.785,61.135,61.235,5061,8160
05/31/1974,61.235,61.385,60.355,60.405,5180,8143
06/03/1974,59.935,59.935,59.405,59.855,4116,8022
06/04/1974,60.135,60.235,59.555,59.855,5704,7976
06/05/1974,59.735,60.835,59.535,60.705,5769,7852
06/06/1974,60.335,60.485,59.705,59.705,4533,7721
06/07/1974,58.705,58.935,58.705,58.705,2686,7894
06/10/1974,58.635,58.735,57.705,57.955,4608,7388
06/11/1974,56.955,57.035,56.955,56.955,1398,7361
06/12/1974,56.135,57.685,56.135,56.985,6541,7244
06/13/1974,57.235,57.955,57.235,57.685,4500,7142
06/14/1974,57.385,58.685,56.835,58.685,6299,7233
06/17/1974,59.685,59.685,59.685,59.685,336,7227
06/18/1974,60.685,60.685,60.135,60.585,3885,6848
06/19/1974,60.135,60.235,59.585,59.585,3010,6836
06/20/1974,59.035,60.585,59.035,60.085,6304,7073
06/21/1974,60.285,61.085,60.085,60.705,4190,7410
06/24/1974,61.705,61.705,61.705,61.705,337,7278
06/25/1974,62.705,62.705,62.335,62.705,2246,6922
06/26/1974,63.205,63.705,63.035,63.705,2062,6860
06/27/1974,64.705,64.705,64.705,64.705,273,6751
06/28/1974,65.705,65.705,65.335,65.705,1639,6540
07/01/1974,66.705,66.705,66.705,66.705,586,6401
07/02/1974,67.385,67.385,65.705,65.705,5223,6593
07/03/1974,66.705,66.705,66.435,66.705,1851,6128
07/05/1974,67.705,67.705,67.705,67.705,630,6457
07/08/1974,68.335,68.705,67.785,68.705,2607,6301
07/09/1974,68.135,69.185,67.885,69.085,4035,6506
07/10/1974,68.385,68.485,68.085,68.085,1487,6472
07/11/1974,67.385,69.085,67.085,69.005,3077,6106
07/12/1974,68.635,69.385,68.005,68.005,3612,5920
07/15/1974,67.235,68.535,67.005,67.435,4101,5676
07/16/1974,67.235,67.935,66.885,67.285,3522,5580
07/17/1974,67.635,68.285,67.435,68.285,2351,5424
07/18/1974,69.285,69.285,69.285,69.285,678,5382
07/19/1974,70.285,70.285,70.285,70.285,263,5377
07/22/1974,70.285,71.285,69.735,70.705,3563,4866
07/23/1974,70.435,71.105,70.085,70.685,3063,4857
07/24/1974,70.535,71.635,70.235,70.735,3885,4620
07/25/1974,70.685,71.335,70.335,70.505,3310,4617
07/26/1974,70.135,70.705,69.805,70.535,2976,4632
07/29/1974,71.185,71.535,71.185,71.535,1383,8287
07/30/1974,71.885,72.035,70.785,71.805,6645,9018
07/31/1974,72.085,72.805,72.085,72.805,6378,9508
08/01/1974,72.835,73.035,71.805,71.805,5313,10011
08/02/1974,71.685,71.885,70.805,71.735,6389,10244
08/05/1974,72.735,72.735,71.985,72.255,5267,10269
08/06/1974,72.085,72.835,71.485,72.605,6825,10197
08/07/1974,72.885,73.235,71.935,72.205,6888,10299
08/08/1974,71.785,71.785,71.205,71.205,2969,10639
08/09/1974,70.205,70.635,70.205,70.205,3340,10688
08/12/1974,70.935,71.035,69.335,69.505,6850,10965
08/13/1974,70.505,70.505,70.505,70.505,433,11075
08/14/1974,71.505,71.505,70.485,70.635,4983,10762
08/15/1974,69.635,69.635,69.635,69.635,876,10743
08/16/1974,68.985,69.135,68.635,68.635,3854,10404
08/19/1974,68.385,68.635,67.655,68.035,6419,10736
08/20/1974,68.435,68.785,67.785,68.405,5902,9902
08/21/1974,67.585,67.585,67.405,67.405,976,9735
08/22/1974,66.405,66.835,66.405,66.405,1663,9288
08/23/1974,67.235,67.405,65.485,66.855,3983,9095
08/26/1974,66.335,67.035,66.335,66.735,3040,9055
08/27/1974,66.785,66.785,65.735,65.735,3556,8689
08/28/1974,64.735,64.735,64.735,64.735,1270,8424
08/29/1974,64.285,64.485,63.735,63.735,2805,7733
08/30/1974,63.385,63.685,62.735,62.735,1481,7120
09/03/1974,62.235,62.235,61.735,61.735,794,6704
09/04/1974,60.735,60.735,60.735,60.735,284,6589
09/05/1974,59.735,61.735,59.735,61.735,3488,5983
09/06/1974,62.285,62.735,62.135,62.735,2284,6189
09/09/1974,63.735,63.735,63.135,63.735,2173,6516
09/10/1974,62.985,63.335,62.735,62.735,2684,6277
09/11/1974,61.735,61.735,61.735,61.735,175,6260
09/12/1974,60.835,62.535,60.735,61.655,5577,5790
09/13/1974,61.485,61.835,60.655,61.005,4103,5335
09/16/1974,60.005,60.005,60.005,60.005,194,5330
09/17/1974,59.085,60.285,59.085,60.135,2074,5268
09/18/1974,61.135,61.135,61.135,61.135,393,5127
09/19/1974,60.585,60.885,60.135,60.555,2358,5090
09/20/1974,60.555,61.085,60.235,60.535,1828,4986
09/23/1974,60.535,61.535,60.535,61.155,1883,4563
09/24/1974,61.485,62.155,61.285,62.155,1994,4359
09/25/1974,62.585,62.905,61.835,62.335,3199,4266
09/26/1974,61.335,61.835,61.335,61.335,1829,3952
09/27/1974,60.335,60.835,60.335,60.785,1747,3693
09/30/1974,61.785,61.785,61.535,61.785,1975,7783
10/01/1974,62.185,62.655,61.185,61.455,5425,8063
10/02/1974,61.685,62.455,61.535,61.985,5432,8266
10/03/1974,62.385,62.985,62.285,62.605,5089,8203
10/04/1974,63.285,63.335,62.635,63.185,4221,8203
10/07/1974,62.235,62.785,62.235,62.735,3488,8728
10/08/1974,62.385,63.055,61.735,61.735,5070,8728
10/09/1974,61.885,62.635,61.785,62.355,6096,9058
10/10/1974,62.385,62.685,61.755,61.835,5822,8779
10/11/1974,61.135,61.685,60.835,60.835,4791,8763
10/14/1974,60.185,60.285,59.835,59.835,2789,8504
10/15/1974,60.335,60.835,60.285,60.835,4450,8444
10/16/1974,61.385,61.835,61.135,61.655,3933,8230
10/17/1974,61.635,62.585,61.305,62.405,6279,8490
10/18/1974,62.485,62.485,61.585,61.735,4649,8518
10/21/1974,61.585,62.285,61.085,62.005,4316,8761
10/22/1974,61.985,62.085,61.455,62.055,4705,8724
10/23/1974,61.785,62.335,61.685,62.185,4262,8742
10/24/1974,61.935,61.935,61.185,61.185,2377,8581
10/25/1974,60.485,61.035,60.185,60.685,3371,8578
10/28/1974,60.635,60.785,60.185,60.455,2434,8582
10/29/1974,59.455,59.905,59.455,59.455,2447,8428
10/30/1974,58.935,58.985,58.455,58.455,2296,8130
10/31/1974,58.635,59.455,57.635,59.455,3577,7694
11/01/1974,59.185,59.185,58.035,58.105,2715,7579
11/04/1974,57.785,58.285,57.135,57.955,3324,7756
11/06/1974,57.635,58.435,57.485,57.805,3085,7748
11/07/1974,58.135,58.255,57.785,57.905,2162,7496
11/08/1974,57.885,58.085,57.285,57.355,1717,7166
11/11/1974,57.285,57.285,55.935,56.005,3118,6544
11/12/1974,55.335,55.635,54.685,55.285,2638,6036
11/13/1974,55.135,55.585,54.385,54.805,2388,5928
11/14/1974,55.385,55.485,54.935,55.055,1679,5688
11/15/1974,55.285,55.985,55.035,55.755,1714,5673
11/18/1974,55.885,56.235,54.785,55.685,2829,5453
11/19/1974,55.735,57.185,55.335,57.185,2144,5159
11/20/1974,57.185,58.135,57.135,57.505,2126,4934
11/21/1974,56.985,57.585,56.735,57.505,1923,4830
11/22/1974,57.885,58.455,57.785,58.235,2157,4800
11/25/1974,57.985,58.185,57.235,57.255,1586,4684
11/26/1974,57.385,57.885,56.985,57.805,1506,4393
11/27/1974,57.485,57.805,57.035,57.405,983,4099
11/29/1974,57.185,57.685,56.785,56.985,3056,8470
12/02/1974,56.585,56.635,55.485,55.485,4139,8408
12/03/1974,54.685,56.985,54.585,56.285,6320,8632
12/04/1974,56.385,56.735,55.885,56.455,4794,8746
12/05/1974,56.755,57.885,56.755,57.855,6379,8716
12/06/1974,57.585,57.585,56.985,57.385,3416,8716
12/09/1974,56.835,58.155,56.585,58.035,4827,9035
12/10/1974,58.035,58.835,58.035,58.605,5986,9588
12/11/1974,57.935,58.385,57.785,58.285,4074,9639
12/12/1974,58.085,58.685,57.985,58.035,3876,9858
12/13/1974,58.085,58.155,57.585,57.835,3534,9851
12/16/1974,58.235,58.485,56.935,57.005,4570,9739
12/17/1974,56.885,57.485,56.705,57.455,3976,9812
12/18/1974,57.485,57.485,56.135,56.185,4812,9822
12/19/1974,56.285,56.905,56.255,56.855,3470,9917
12/20/1974,56.435,56.935,56.285,56.785,2942,9912
12/23/1974,56.585,57.035,56.435,56.655,1717,9702
12/24/1974,56.485,56.485,55.785,55.835,2325,9709
12/26/1974,55.985,55.985,55.105,55.385,2855,9553
12/27/1974,55.285,55.885,55.185,55.485,2331,9066
12/30/1974,55.185,55.185,54.135,54.835,2651,8588
12/31/1974,54.935,55.435,54.835,55.335,1353,8544
01/02/1975,55.085,55.385,54.785,54.955,1722,8581
01/03/1975,55.185,55.455,54.705,54.755,2205,8658
01/06/1975,54.135,54.985,53.885,54.805,2767,8431
01/07/1975,54.685,55.285,54.585,55.135,2222,8222
01/08/1975,55.335,55.555,54.705,54.805,2615,8358
01/09/1975,54.985,55.285,54.585,54.605,2935,8456
01/10/1975,54.505,54.785,54.435,54.505,1912,8456
01/13/1975,54.985,55.135,54.135,54.285,2304,8385
01/14/1975,53.985,54.285,53.585,53.955,2631,8243
01/15/1975,53.685,53.935,52.455,52.455,3494,7714
01/16/1975,52.455,52.455,51.385,51.405,3444,6814
01/17/1975,51.285,51.385,49.985,50.185,2908,6553
01/20/1975,50.285,51.685,50.135,51.685,2937,6013
01/21/1975,51.335,51.835,50.185,50.185,3231,5771
01/22/1975,50.185,51.135,49.985,51.035,3036,5573
01/23/1975,51.435,52.535,50.735,52.255,2598,5305
01/24/1975,52.085,52.255,51.185,51.385,2040,5172
01/27/1975,50.885,51.935,50.455,50.785,3054,4757
01/28/1975,50.735,51.985,50.305,51.985,4231,7367
01/29/1975,51.885,53.185,51.455,52.985,6017,7798
01/30/1975,52.885,53.205,52.035,52.255,4812,8027
01/31/1975,51.985,51.985,50.985,51.055,3797,7775
02/03/1975,50.785,51.435,50.385,51.335,3931,8003
02/04/1975,51.785,52.535,51.785,52.235,3906,8033
02/05/1975,52.485,52.685,51.755,51.835,3808,8297
02/06/1975,50.885,51.335,50.635,50.735,2947,8297
02/07/1975,50.485,51.135,50.435,50.635,3301,8628
02/10/1975,50.735,51.235,50.235,50.405,3460,8773
02/11/1975,50.285,51.085,49.635,50.985,5115,8541
02/12/1975,50.735,50.885,50.185,50.255,4054,8512
02/13/1975,50.185,51.235,50.085,51.085,3017,8512
02/14/1975,51.285,51.485,50.635,50.885,3061,8398
02/18/1975,51.385,51.785,50.985,51.735,3638,8312
02/19/1975,51.535,51.635,50.955,51.285,4511,8327
02/20/1975,50.985,51.035,50.585,50.885,3437,8457
02/21/1975,51.185,51.485,50.985,51.405,2382,8354
02/24/1975,51.535,51.535,51.085,51.235,1658,8356
02/25/1975,51.185,52.085,50.955,52.005,2606,8565
02/26/1975,51.635,51.905,51.235,51.335,2580,8649
02/27/1975,51.185,51.385,50.835,50.955,2155,8443
02/28/1975,50.735,50.785,50.185,50.285,3072,8469
03/03/1975,49.985,49.985,48.785,48.785,2567,8509
03/04/1975,49.235,50.055,49.155,49.805,2468,8523
03/05/1975,49.805,50.105,49.385,49.905,3060,8336
03/06/1975,49.735,50.285,49.635,49.755,2928,7996
03/07/1975,49.585,50.135,49.055,50.055,1811,7686
03/10/1975,50.635,50.985,50.435,50.885,2794,7413
03/11/1975,51.085,51.485,50.955,51.335,2471,7362
03/12/1975,51.235,51.235,50.835,51.055,1781,7189
03/13/1975,51.235,51.785,50.955,51.535,2105,6926
03/14/1975,51.835,51.935,51.455,51.855,2112,6835
03/17/1975,52.235,52.855,52.235,52.735,2420,6767
03/18/1975,52.635,52.635,52.105,52.585,2053,6414
03/19/1975,52.485,53.055,52.485,52.905,1750,6365
03/20/1975,52.985,53.155,52.785,53.055,1554,6194
03/21/1975,53.335,54.385,53.235,54.255,2570,6191
03/24/1975,55.485,55.755,55.285,55.505,2113,5833
03/25/1975,55.985,55.985,54.935,55.085,2670,5562
03/26/1975,54.685,55.685,54.605,55.405,2607,5274
03/27/1975,55.335,55.935,55.235,55.685,2248,5309
03/31/1975,56.535,57.205,56.485,56.755,3896,11632
04/01/1975,56.435,56.735,56.185,56.605,2851,11844
04/02/1975,56.585,56.585,55.485,55.635,3986,12008
04/03/1975,55.435,55.835,55.185,55.485,3123,12100
04/04/1975,55.435,56.035,55.055,55.685,3110,12076
04/07/1975,55.885,56.185,55.485,56.005,3484,12211
04/08/1975,56.235,56.935,56.055,56.835,4003,12331
04/09/1975,57.235,57.635,57.185,57.335,4489,12579
04/10/1975,57.235,57.385,56.585,56.685,4307,12546
04/11/1975,56.585,57.135,56.585,56.705,3759,11937
04/14/1975,57.435,57.735,57.185,57.355,3202,12146
04/15/1975,57.235,57.335,56.735,56.785,3355,12615
04/16/1975,56.335,56.435,55.835,56.385,4031,12618
04/17/1975,56.785,57.685,56.785,57.585,5937,12735
04/18/1975,58.135,58.285,57.955,58.085,4784,12903
04/21/1975,58.335,59.055,58.235,58.935,4214,12819
04/22/1975,58.835,58.985,58.235,58.285,3582,12527
04/23/1975,58.635,59.385,58.585,59.035,4311,12380
04/24/1975,59.085,59.685,59.085,59.585,3372,12388
04/25/1975,59.685,59.885,59.385,59.755,3197,12270
04/28/1975,60.305,60.385,59.705,59.805,3078,12321
04/29/1975,60.185,60.735,60.005,60.505,3841,12617
04/30/1975,61.035,61.335,60.935,61.035,4162,12508
05/01/1975,61.435,62.435,61.435,62.205,4967,12495
05/02/1975,62.735,63.635,62.735,63.555,4948,12196
05/05/1975,63.735,63.735,62.835,63.035,5191,11675
05/06/1975,62.785,63.005,61.935,62.205,6047,11826
05/07/1975,61.685,62.635,61.085,62.305,5679,11543
05/08/1975,62.335,62.785,61.585,61.705,5510,12224
05/09/1975,60.685,61.235,60.305,60.635,6360,11436
05/12/1975,61.085,61.785,61.085,61.635,4168,11023
05/13/1975,61.685,62.105,61.435,61.535,4273,11124
05/14/1975,61.635,61.785,61.035,61.305,4116,11296
05/15/1975,62.035,62.805,62.035,62.805,4458,11395
05/16/1975,63.135,63.485,62.985,63.205,4251,11053
05/19/1975,63.435,63.535,63.035,63.085,4140,10714
05/20/1975,63.185,63.505,62.535,62.755,4604,10646
05/21/1975,62.935,63.085,62.635,62.855,2838,10553
05/22/1975,62.685,63.285,62.585,63.185,3444,10581
05/23/1975,63.235,63.885,63.005,63.835,4313,10165
05/27/1975,63.935,64.435,63.835,64.105,3657,9503
05/28/1975,63.735,64.135,63.635,63.755,3565,16280
05/29/1975,63.985,64.685,63.985,64.585,5028,16517
05/30/1975,65.085,66.085,65.085,66.035,6568,16974
06/02/1975,66.135,66.285,65.635,66.085,5607,17180
06/03/1975,65.835,66.255,65.735,66.085,4259,17101
06/04/1975,66.185,66.255,65.235,65.285,5540,17551
06/05/1975,65.085,66.185,65.085,66.155,5601,17452
06/06/1975,66.185,66.435,65.985,66.135,4298,17739
06/09/1975,66.435,67.285,66.435,66.985,5709,17218
06/10/1975,66.985,66.985,66.555,66.735,4789,17149
06/11/1975,66.535,67.255,66.485,67.205,3920,17149
06/12/1975,67.335,68.085,67.335,67.835,6709,17577
06/13/1975,68.135,68.735,68.135,68.635,7438,18250
06/16/1975,69.585,70.135,69.355,70.055,6532,18335
06/17/1975,70.185,70.835,69.635,70.485,7737,18650
06/18/1975,70.835,71.835,70.835,71.405,7927,18898
06/19/1975,71.835,71.835,69.905,69.905,10291,19022
06/20/1975,69.335,70.135,69.035,69.555,9511,18708
06/23/1975,69.585,69.985,69.105,69.385,5971,18494
06/24/1975,69.235,69.585,68.685,68.805,6584,18676
06/25/1975,68.885,69.105,67.335,67.405,8403,18406
06/26/1975,67.085,67.735,66.735,67.635,8415,18472
06/27/1975,67.835,68.135,66.835,67.035,6622,18365
06/30/1975,67.085,68.185,66.785,68.035,5864,18067
07/01/1975,67.935,67.935,66.535,66.535,5202,17592
07/02/1975,65.585,66.635,65.585,65.785,7002,16842
07/03/1975,65.935,66.735,65.935,66.305,4947,16507
07/07/1975,66.835,67.085,66.005,66.235,5937,16240
07/08/1975,65.335,65.535,64.735,64.785,7306,15558
07/09/1975,64.835,65.335,64.235,65.135,5876,15196
07/10/1975,65.635,66.635,65.435,66.485,5277,15018
07/11/1975,66.635,66.735,65.735,66.385,5424,15205
07/14/1975,66.735,67.435,66.385,67.385,5171,14721
07/15/1975,67.735,67.835,65.885,66.435,7809,14965
07/16/1975,66.585,66.835,65.935,66.435,5814,14868
07/17/1975,66.135,66.285,65.085,65.605,5683,14744
07/18/1975,65.535,66.655,65.535,66.485,3973,14237
07/21/1975,66.435,66.885,65.985,66.585,3917,14048
07/22/1975,66.635,67.035,66.235,66.785,3919,13481
07/23/1975,66.935,67.085,66.355,66.635,4298,13200
07/24/1975,67.285,67.585,66.785,67.035,5442,12690
07/25/1975,67.135,67.335,66.785,67.085,3060,12457
07/28/1975,66.615,66.965,65.915,65.985,4097,10969
07/29/1975,65.715,65.765,64.715,65.485,3818,10583
07/30/1975,65.215,65.465,64.765,64.815,2338,10578
07/31/1975,64.315,64.865,63.315,63.315,3584,10503
08/01/1975,63.215,64.215,62.815,63.685,3608,10601
08/04/1975,63.665,64.365,62.515,62.565,2830,10761
08/05/1975,62.665,63.315,62.235,63.265,2803,10533
08/06/1975,63.165,63.535,62.665,63.135,2490,10553
08/07/1975,63.215,64.115,63.215,63.965,2652,10578
08/08/1975,63.915,64.165,63.335,63.685,2585,10690
08/11/1975,63.815,64.565,63.815,64.485,2542,10612
08/12/1975,64.265,64.715,63.465,63.535,3806,11065
08/13/1975,63.665,64.315,63.215,64.015,4087,11109
08/14/1975,64.315,64.615,64.065,64.285,3259,11276
08/15/1975,64.365,64.765,64.115,64.515,2869,11180
08/18/1975,64.115,64.565,63.785,63.985,2674,11321
08/19/1975,64.165,65.115,63.985,65.065,4511,11574
08/20/1975,65.715,66.315,65.635,66.265,4937,11366
08/21/1975,66.415,67.365,66.315,67.285,5830,11471
08/22/1975,67.265,68.565,67.165,68.485,5566,11819
08/25/1975,69.115,69.665,68.635,69.035,5358,11647
08/26/1975,69.015,69.215,68.665,69.035,3930,11613
08/27/1975,69.365,70.365,69.365,70.015,4926,11811
08/28/1975,69.965,70.215,68.935,69.385,4245,12092
08/29/1975,68.915,68.965,68.365,68.535,3569,11842
09/02/1975,68.965,69.165,68.215,69.115,4455,11842
09/03/1975,69.615,70.315,69.515,70.265,4410,11707
09/04/1975,70.415,70.665,69.865,70.035,4464,11759
09/05/1975,69.865,70.515,69.715,70.485,2986,11753
09/08/1975,69.865,70.285,69.315,69.765,4810,11749
09/09/1975,70.215,70.715,70.065,70.335,4161,11450
09/10/1975,70.715,71.365,70.715,71.335,3835,11239
09/11/1975,71.315,71.665,70.915,71.135,4130,11088
09/12/1975,71.215,71.365,70.685,71.215,3086,10862
09/15/1975,71.365,71.835,71.215,71.685,2434,10648
09/16/1975,71.315,71.715,70.715,71.265,4228,10177
09/17/1975,71.015,71.615,70.765,71.465,4533,9852
09/18/1975,71.515,71.765,71.235,71.465,2872,9929
09/19/1975,71.565,72.315,71.565,72.065,2660,9530
09/22/1975,72.515,73.265,72.415,72.965,3197,9276
09/23/1975,73.115,73.115,72.135,72.285,2608,9243
09/24/1975,71.935,72.835,71.935,72.415,2230,8964
09/25/1975,72.115,72.615,71.985,72.435,1974,8803
09/26/1975,72.435,73.115,72.435,72.965,2532,8579
09/29/1975,72.515,72.765,72.315,72.715,3983,14590
09/30/1975,72.515,72.615,71.515,71.585,6292,14607
10/01/1975,71.715,72.015,71.265,71.865,6132,14678
10/02/1975,71.665,71.865,70.765,71.715,6749,14801
10/03/1975,71.865,72.165,71.765,71.865,4437,14720
10/06/1975,71.665,71.685,70.915,71.035,5489,14599
10/07/1975,71.415,71.415,70.315,70.415,6772,14300
10/08/1975,69.765,70.715,69.765,69.815,7650,14455
10/09/1975,70.015,70.135,68.865,69.615,8265,13580
10/10/1975,69.565,69.565,68.265,68.315,6268,12702
10/13/1975,67.765,67.765,66.815,66.815,7002,12366
10/14/1975,66.965,67.665,66.765,67.535,6584,12043
10/15/1975,67.265,67.585,66.165,66.385,7396,11984
10/16/1975,66.765,67.885,66.765,67.885,3403,12064
10/17/1975,68.265,68.415,67.365,67.965,5829,12188
10/20/1975,67.465,68.115,67.165,68.035,4790,12167
10/21/1975,67.565,68.565,67.365,67.935,5347,11911
10/22/1975,67.765,68.185,67.015,67.365,5529,11697
10/23/1975,67.665,68.865,67.415,68.865,4738,11663
10/24/1975,68.865,69.515,68.765,69.285,4504,11376
10/27/1975,69.365,69.735,69.065,69.435,3818,11160
10/28/1975,69.165,69.465,68.865,68.915,2829,11254
10/29/1975,68.765,68.865,67.865,68.465,4143,11363
10/30/1975,67.765,67.765,66.965,66.985,4704,10965
10/31/1975,66.765,67.415,66.635,67.315,3612,11047
11/03/1975,67.015,67.815,66.865,67.315,3674,10901
11/04/1975,67.265,67.735,67.165,67.235,3708,10589
11/05/1975,68.265,68.735,67.965,68.285,4631,9979
11/06/1975,68.365,68.365,67.835,68.285,3379,10342
11/07/1975,68.365,69.265,68.185,69.165,3895,9663
11/10/1975,69.365,69.535,68.785,68.885,2577,9255
11/11/1975,68.665,68.665,68.385,68.515,2031,9187
11/12/1975,68.265,69.015,68.065,68.815,3781,8699
11/13/1975,68.915,70.065,68.915,70.015,3921,8401
11/14/1975,70.365,70.465,69.915,70.315,3813,8387
11/17/1975,69.965,70.315,69.765,70.035,2389,8204
11/18/1975,70.115,70.965,69.985,70.815,3596,8255
11/19/1975,71.065,71.735,70.965,71.565,3895,8709
11/20/1975,72.015,72.685,72.015,72.235,3976,8645
11/21/1975,72.215,72.465,71.785,71.865,2535,8322
11/24/1975,71.765,72.215,71.665,72.035,2328,7839
11/25/1975,72.265,72.565,71.715,71.885,3234,7328
11/26/1975,72.065,72.865,72.035,72.665,3239,6897
11/28/1975,72.715,73.065,71.565,71.915,5113,14882
12/01/1975,71.715,72.565,71.365,72.515,4893,15217
12/02/1975,72.165,72.465,71.915,72.235,5136,15170
12/03/1975,72.215,73.565,71.935,73.435,8686,16290
12/04/1975,73.515,74.015,73.265,73.465,5682,16699
12/05/1975,73.165,73.665,73.065,73.535,4411,17160
12/08/1975,73.265,73.265,72.085,72.365,7785,16782
12/09/1975,72.765,73.165,70.865,71.565,10498,16883
12/10/1975,71.515,72.015,71.065,71.215,8104,16925
12/11/1975,70.965,71.365,70.565,70.865,6969,16380
12/12/1975,70.865,71.165,70.335,70.465,6095,16505
12/15/1975,70.465,70.865,69.615,69.715,7544,16275
12/16/1975,68.465,68.865,68.265,68.515,7894,16220
12/17/1975,68.615,70.015,68.515,70.015,6297,16379
12/18/1975,70.265,70.415,69.115,69.815,5638,16207
12/19/1975,69.965,70.935,69.765,70.765,5739,16210
12/22/1975,70.865,71.215,70.285,70.965,3913,16038
12/23/1975,70.965,71.085,69.815,70.035,4277,16087
12/24/1975,70.165,70.765,69.865,70.735,2851,16036
12/29/1975,70.565,70.665,69.765,69.935,3803,15968
12/30/1975,70.265,70.465,69.865,69.965,3253,15754
12/31/1975,69.965,70.435,69.535,70.385,3681,15886
01/02/1976,70.265,70.315,69.565,69.865,3541,15741
01/05/1976,69.715,70.265,69.165,70.165,5034,15328
01/06/1976,70.165,70.715,69.835,70.185,5152,15396
01/07/1976,70.265,70.415,69.685,69.985,3804,15065
01/08/1976,69.865,70.215,68.735,68.835,6379,14752
01/09/1976,68.715,68.915,68.135,68.185,4359,14458
01/12/1976,67.965,69.115,67.935,68.585,4531,14144
01/13/1976,68.115,68.235,67.765,67.815,4523,13673
01/14/1976,67.665,67.865,67.285,67.765,3255,13028
01/15/1976,67.865,68.035,66.985,67.035,4347,12322
01/16/1976,66.715,66.965,66.085,66.285,4051,12012
01/19/1976,66.365,66.815,66.315,66.565,2756,11772
01/20/1976,66.385,66.615,65.965,66.465,4099,11430
01/21/1976,66.765,67.215,66.415,66.915,3925,11715
01/22/1976,67.165,67.265,65.415,65.585,4374,10785
01/23/1976,65.365,65.465,64.665,64.935,3442,10198
01/26/1976,65.015,65.015,63.465,63.735,3567,9835
01/27/1976,64.165,64.665,63.815,64.485,3289,9830
01/28/1976,65.915,66.335,65.535,65.765,4115,8614
01/29/1976,65.865,66.115,65.515,65.835,3955,8887
01/30/1976,65.715,65.915,65.015,65.215,3570,9271
02/02/1976,65.615,66.715,65.615,66.665,4727,9525
02/03/1976,67.115,67.115,66.165,66.565,4650,10359
02/04/1976,66.215,66.265,65.365,65.385,5940,11212
02/05/1976,65.485,66.165,65.485,66.085,4435,11300
02/06/1976,66.465,66.865,66.315,66.785,4130,11194
02/09/1976,67.315,67.615,66.965,67.385,5818,11119
02/10/1976,66.965,66.965,66.315,66.515,5393,11550
02/11/1976,66.615,67.165,66.515,66.815,4419,12140
02/12/1976,66.765,67.765,66.765,67.635,6021,11950
02/13/1976,68.215,68.265,67.585,68.185,4870,12254
02/17/1976,68.165,68.415,67.515,67.735,5441,12463
02/18/1976,67.415,67.415,66.735,66.865,5673,12846
02/19/1976,66.865,67.285,66.665,67.215,5364,12749
02/20/1976,67.115,67.115,66.385,66.885,4376,12605
02/23/1976,66.615,66.665,65.515,65.715,2641,1450
02/24/1976,65.665,66.065,65.635,66.015,2923,2456
02/25/1976,66.115,66.185,65.435,66.035,3634,3321
02/26/1976,66.215,66.315,65.715,65.785,3595,4210
02/27/1976,65.615,65.765,65.015,65.065,3997,5302
03/01/1976,64.615,64.615,63.935,64.265,3631,5580
03/02/1976,64.515,65.015,64.465,64.835,4089,5526
03/03/1976,64.815,65.115,64.515,64.885,3668,5619
03/04/1976,65.065,65.265,64.765,64.935,2707,5981
03/05/1976,65.115,65.165,64.685,65.135,2533,5868
03/08/1976,65.135,65.315,64.735,64.815,2457,6322
03/09/1976,64.915,65.465,64.865,65.215,3336,6513
03/10/1976,65.165,65.365,64.935,65.335,2165,6688
03/11/1976,65.165,65.165,64.715,64.865,2483,6753
03/12/1976,64.765,65.365,64.665,65.315,2506,6621
03/15/1976,65.065,65.465,64.965,65.115,1694,6406
03/16/1976,65.015,65.015,64.485,64.715,2434,6283
03/17/1976,64.115,64.365,63.815,63.935,3755,6204
03/18/1976,64.365,64.485,64.065,64.385,1897,6150
03/19/1976,64.615,64.715,64.235,64.535,1307,6102
03/22/1976,64.315,64.365,64.065,64.315,1157,6146
03/23/1976,64.415,65.115,64.265,64.935,2738,6067
03/24/1976,64.965,65.215,64.785,64.885,1765,6010
03/25/1976,64.815,66.385,64.765,66.135,3689,5732
03/26/1976,66.015,66.415,65.765,66.285,2138,5448
03/29/1976,66.59,66.59,65.99,66.215,3732,8930
03/30/1976,66.49,67.29,66.49,67.065,5739,8614
03/31/1976,67.19,67.44,66.865,67.34,5182,8554
04/01/1976,67.19,67.59,66.565,67.44,5179,9659
04/02/1976,67.265,67.89,67.265,67.59,4502,9817
04/05/1976,68.09,68.84,67.94,68.74,6179,10206
04/06/1976,68.19,69.015,68.04,68.915,6245,11137
04/07/1976,69.79,70.415,69.79,70.415,4534,11771
04/08/1976,70.915,71.415,70.615,70.79,8128,12309
04/09/1976,70.59,70.94,70.19,70.565,6621,12210
04/12/1976,70.34,71.49,70.14,71.065,6411,12684
04/13/1976,71.34,71.59,70.69,71.29,7663,13020
04/14/1976,71.94,72.565,71.59,71.765,8251,13440
04/15/1976,71.89,72.065,71.44,71.84,4683,13069
04/19/1976,72.59,72.99,72.19,72.215,6623,13326
04/20/1976,72.14,72.79,71.84,72.74,7440,13834
04/21/1976,72.69,72.79,71.59,71.765,6918,13634
04/22/1976,71.39,71.39,70.59,71.115,7483,13716
04/23/1976,70.89,71.49,70.29,71.265,7783,13629
04/26/1976,71.74,72.115,71.515,71.715,5402,13546
04/27/1976,70.94,70.94,70.215,70.215,7447,13065
04/28/1976,69.89,70.415,69.615,70.065,7731,13604
04/29/1976,69.99,70.39,69.415,70.165,8115,13681
04/30/1976,70.29,70.44,69.74,70.265,5148,13893
05/03/1976,70.69,70.765,69.965,69.99,4711,14288
05/04/1976,69.49,69.69,68.84,68.915,8589,14194
05/05/1976,69.04,69.29,68.515,68.59,7427,13704
05/06/1976,68.79,68.99,68.415,68.84,5639,13683
05/07/1976,68.89,69.29,68.89,69.04,4400,14055
05/10/1976,68.59,68.79,67.79,67.84,6974,13561
05/11/1976,67.69,67.99,67.09,67.44,8365,13491
05/12/1976,66.94,66.99,65.99,66.74,8504,12970
05/13/1976,66.79,67.09,66.465,66.965,4524,12752
05/14/1976,66.065,66.44,65.79,65.99,6310,12438
05/17/1976,66.09,66.265,65.74,65.84,3954,12091
05/18/1976,65.54,66.165,65.44,65.565,4995,11723
05/19/1976,65.64,65.64,64.965,65.29,5580,11096
05/20/1976,66.09,66.19,65.74,66.04,4426,11404
05/21/1976,65.79,66.74,65.765,66.715,4973,11168
05/24/1976,66.89,67.34,66.59,66.74,4748,11133
05/25/1976,66.39,66.44,66.14,66.39,3562,11032
05/26/1976,66.54,67.89,66.54,67.89,6502,9714
05/27/1976,68.04,68.44,67.74,68.19,5081,9194
05/28/1976,69.035,69.035,68.635,69.01,4606,14529
06/01/1976,68.985,68.985,68.485,68.585,4124,14270
06/02/1976,68.485,69.185,68.485,68.71,4555,14462
06/03/1976,68.385,68.535,68.035,68.46,4325,14900
06/04/1976,68.335,68.535,67.885,67.91,3981,15217
06/07/1976,66.785,67.385,66.41,66.91,7496,15397
06/08/1976,67.035,68.085,67.035,67.96,6326,15425
06/09/1976,68.535,68.735,68.01,68.56,6722,15455
06/10/1976,68.985,69.085,68.035,68.16,7856,16144
06/11/1976,68.035,68.035,67.435,67.96,7156,16231
06/14/1976,68.135,68.435,67.835,67.91,4403,16218
06/15/1976,67.935,68.135,67.46,67.86,6568,16987
06/16/1976,67.285,67.285,66.36,66.36,8464,16535
06/17/1976,66.285,66.635,65.885,66.41,6450,16288
06/18/1976,66.485,66.735,65.585,65.685,6871,16571
06/21/1976,65.535,65.885,65.385,65.56,5094,16321
06/22/1976,65.035,65.085,64.285,64.66,7126,16025
06/23/1976,65.085,65.235,64.36,64.735,6222,16055
06/24/1976,64.535,65.035,64.435,64.81,4713,15917
06/25/1976,64.985,65.785,64.985,65.66,4897,15575
06/28/1976,65.66,65.985,64.585,64.735,5841,15925
06/29/1976,64.685,65.035,64.36,64.735,6257,15672
06/30/1976,64.385,64.385,63.685,63.785,6686,15821
07/01/1976,63.485,63.685,62.685,62.81,7456,15716
07/02/1976,62.785,62.785,62.285,62.385,5773,15497
07/06/1976,62.435,62.785,61.535,61.585,5882,14972
07/07/1976,62.285,63.085,62.035,63.085,5652,14839
07/08/1976,62.735,63.685,62.735,63.635,6769,15506
07/09/1976,63.385,63.56,62.285,62.36,6125,15293
07/12/1976,61.985,62.01,61.21,61.96,5852,14753
07/13/1976,61.585,62.385,61.36,62.16,6031,14524
07/14/1976,62.585,62.885,62.21,62.26,5292,14619
07/15/1976,62.035,62.61,61.835,62.26,4926,14416
07/16/1976,62.635,63.76,62.635,63.61,6307,14010
07/19/1976,64.035,64.185,63.285,63.56,4950,13900
07/20/1976,62.585,62.635,62.06,62.06,6170,12970
07/21/1976,62.285,62.535,61.485,62.035,5650,12823
07/22/1976,62.285,62.635,61.985,62.485,4281,12642
07/23/1976,62.485,62.735,62.16,62.585,2568,12173
07/26/1976,62.285,62.385,61.735,61.76,3243,11499
07/27/1976,61.235,61.235,60.635,60.685,4956,10643
07/28/1976,60.355,61.23,60.13,61.155,3621,10758
07/29/1976,61.055,61.055,60.405,60.505,2656,10873
07/30/1976,60.105,60.355,59.905,59.98,2987,10969
08/02/1976,59.755,59.755,59.355,59.405,2541,11083
08/03/1976,58.855,59.455,58.605,59.205,3606,11354
08/04/1976,59.905,60.455,59.655,60.08,3116,11607
08/05/1976,60.005,60.355,59.855,60.105,2795,11844
08/06/1976,60.455,60.805,60.405,60.73,3440,12207
08/09/1976,61.355,61.73,61.13,61.58,4196,12515
08/10/1976,61.355,61.355,60.88,61.105,3868,12690
08/11/1976,61.455,61.855,61.455,61.805,4048,12582
08/12/1976,61.655,61.805,61.355,61.48,3096,12627
08/13/1976,61.655,62.005,61.355,61.655,3953,12859
08/16/1976,61.405,61.405,60.555,60.605,5313,13288
08/17/1976,60.855,61.305,60.605,61.18,5160,14039
08/18/1976,61.555,62.455,61.505,62.055,7290,13773
08/19/1976,62.305,62.305,61.655,61.705,4378,13903
08/20/1976,61.655,61.655,61.13,61.33,4962,14299
08/23/1976,61.555,61.58,60.93,61.23,4525,14558
08/24/1976,61.055,61.055,60.705,60.905,4272,14714
08/25/1976,60.255,60.305,59.855,60.105,5973,14771
08/26/1976,60.205,60.355,59.555,59.605,4779,14382
08/27/1976,59.755,60.23,59.755,59.905,3694,14148
08/30/1976,59.105,60.105,59.105,60.03,4782,13802
08/31/1976,60.055,60.18,59.555,59.605,4378,13840
09/01/1976,59.355,59.555,58.905,59.23,4853,13655
09/02/1976,59.555,59.805,59.355,59.48,3596,13520
09/03/1976,59.555,59.755,59.255,59.405,2781,13405
09/07/1976,59.555,60.355,59.255,60.255,4268,13271
09/08/1976,60.205,60.205,59.455,59.48,3809,13441
09/09/1976,59.055,59.33,58.98,59.13,3479,13050
09/10/1976,59.255,59.53,59.005,59.455,3573,12967
09/13/1976,59.205,59.205,58.555,58.705,4112,12292
09/14/1976,58.405,58.58,58.03,58.18,4306,11662
09/15/1976,58.455,58.505,57.605,58.28,5277,11234
09/16/1976,58.405,58.655,57.805,57.83,3879,11031
09/17/1976,57.355,57.605,56.93,57.005,4725,10124
09/20/1976,56.605,56.755,56.18,56.255,3480,9265
09/21/1976,56.055,56.355,55.755,55.78,3301,8901
09/22/1976,56.005,56.255,55.605,55.68,2595,8700
09/23/1976,55.68,56.005,55.43,55.53,2552,8168
09/24/1976,55.455,55.855,55.255,55.43,2875,7616
09/27/1976,55.855,56.105,55.63,55.905,2484,7225
09/28/1976,55.85,56.375,55.525,56.175,4414,10441
09/29/1976,55.8,55.8,54.95,55.05,5142,10679
09/30/1976,54.85,54.85,54.5,54.65,4155,10739
10/01/1976,54.95,55.05,54.3,54.675,3979,10803
10/04/1976,54.65,54.95,54.6,54.8,2216,11143
10/05/1976,56,56.3,55.45,56.3,5062,11146
10/06/1976,56.65,57.05,56,56.55,7923,11546
10/07/1976,56.1,57.7,55.9,57.35,8636,11912
10/08/1976,57.15,58.2,57,58.125,8621,12157
10/11/1976,58.9,59.6,58.6,59.05,9464,12395
10/12/1976,59.5,59.5,58.725,59.125,7384,13307
10/13/1976,59.525,59.875,58.45,58.65,11921,14247
10/14/1976,58.75,59.25,58.3,59.2,7705,14018
10/15/1976,59.1,59.3,58.75,59.075,4785,14019
10/18/1976,58.95,59.25,58.65,59,4876,14089
10/19/1976,58.8,59.05,58.45,59,5689,13795
10/20/1976,58.8,59.75,58.6,59.7,10449,15192
10/21/1976,60,60.25,59.65,59.675,7964,15240
10/22/1976,59.9,60.5,59.725,60.45,8125,16008
10/25/1976,60.4,60.45,59.7,59.75,6918,15688
10/26/1976,59.6,59.6,58.25,58.25,9892,15128
10/27/1976,57.8,58.7,57.8,58.55,8055,14454
10/28/1976,58.55,58.9,57.6,57.8,6080,14522
10/29/1976,57.75,57.8,56.85,56.95,7695,13923
11/01/1976,56.3,56.8,55.9,56.7,6176,13954
11/03/1976,57.275,57.6,56.9,57.2,4971,13303
11/04/1976,57.5,58.675,57.5,58.6,6081,12571
11/05/1976,58.55,58.85,58.1,58.475,6120,12969
11/08/1976,58.35,59.2,58.2,58.475,7431,12909
11/09/1976,57.9,58.125,57.65,58.1,5413,13116
11/10/1976,58.4,58.65,57.95,58.325,5095,13047
11/11/1976,58.3,58.75,58.225,58.525,4981,13054
11/12/1976,58.6,58.65,58,58.15,3904,12549
11/15/1976,57.6,57.8,57.3,57.5,4596,12202
11/16/1976,58,58.2,57.85,57.975,3355,11699
11/17/1976,58.1,58.65,57.8,58.275,4972,11524
11/18/1976,58.2,58.575,58.05,58.125,4066,11251
11/19/1976,58.4,58.475,57.9,58.025,3114,10997
11/22/1976,59,59.525,58.975,59.5,4867,10548
11/23/1976,59.15,59.25,58.475,58.6,4393,10527
11/24/1976,58.6,58.6,58,58.425,3582,10212
11/26/1976,58.65,58.65,58.15,58.275,1951,9889
11/29/1976,58.975,59.275,58.675,58.7,3771,17419
11/30/1976,58.975,59.875,58.975,59.725,6905,17870
12/01/1976,60.125,60.375,59.775,60.075,7078,18485
12/02/1976,60.475,60.5,59.675,59.725,6945,18983
12/03/1976,59.975,60.175,59.675,59.975,4627,19442
12/06/1976,60,60.5,59.775,60.375,5284,19899
12/07/1976,60.825,60.825,60.4,60.5,5449,20002
12/08/1976,60.525,60.525,59.475,59.6,9693,20184
12/09/1976,59.575,59.6,59.125,59.3,5434,20254
12/10/1976,59.175,59.675,59.15,59.375,3967,20139
12/13/1976,59.475,59.675,58.825,58.85,5651,20467
12/14/1976,58.425,59.3,58.325,59.175,7556,20637
12/15/1976,59.075,59.375,58.675,58.875,5651,21049
12/16/1976,59.225,59.725,59.225,59.5,6190,21280
12/17/1976,59.675,59.725,59.05,59.15,4323,21191
12/20/1976,59.075,59.375,58.975,59.075,2737,21356
12/21/1976,59.1,59.225,58.825,58.85,3240,21336
12/22/1976,59.125,59.425,59.075,59.375,2523,21061
12/23/1976,60.225,60.375,59.925,60.2,5658,21047
12/27/1976,59.625,60.075,59.325,59.375,5753,21657
12/28/1976,59.175,59.275,58.875,59.2,4945,21849
12/29/1976,59.325,59.325,58.675,59.15,5522,21825
12/30/1976,59.275,59.4,59.075,59.325,2272,21802
01/03/1977,59.425,59.55,58.825,58.875,4650,21922
01/04/1977,59.075,59.275,58.675,58.7,5147,22007
01/05/1977,58.675,58.675,57.225,57.275,12637,20958
01/06/1977,57.275,57.375,56.725,56.975,7260,19830
01/07/1977,57.025,57.075,56.55,56.6,5448,19211
01/10/1977,56.725,56.875,55.725,55.75,7294,17793
01/11/1977,56.175,56.5,55.925,56.1,5872,17553
01/12/1977,55.925,56.425,55.475,56.375,6287,17022
01/13/1977,56.175,56.175,55.725,55.775,4185,16445
01/14/1977,55.525,55.625,55.125,55.3,3974,15716
01/17/1977,55.225,55.725,55.075,55.525,3103,15768
01/18/1977,55.725,56.3,55.675,56.25,5177,15302
01/19/1977,56.575,56.725,56.25,56.275,4006,15182
01/20/1977,56.175,56.275,55.875,56.225,3763,14357
01/21/1977,56.525,56.725,56.275,56.6,3048,13977
01/24/1977,57.025,57.525,57.025,57.425,4471,12882
01/25/1977,57.075,57.35,56.825,56.95,4114,12750
01/26/1977,56.725,57.425,56.65,57.3,4333,12433
01/27/1977,57.725,57.775,56.825,57,5119,12068
01/28/1977,57.1,57.225,56.9,56.975,2742,16447
01/31/1977,57,57.2,56.675,56.75,3348,17023
02/01/1977,57,57.25,56.75,57.225,3883,17459
02/02/1977,57.35,57.575,57.225,57.525,4606,17832
02/03/1977,56.9,56.9,56.35,56.375,6652,18089
02/04/1977,56.55,56.825,56.45,56.7,3217,18336
02/07/1977,56.45,56.75,56.2,56.675,4166,18146
02/08/1977,56.85,56.9,56.5,56.65,3542,18185
02/09/1977,56.75,56.9,56.65,56.775,2747,18398
02/10/1977,56.55,57.05,56.45,57,4111,18440
02/11/1977,56.85,56.975,56.675,56.8,2539,18369
02/14/1977,56.9,56.95,56.5,56.775,2548,17991
02/15/1977,56.85,57,56.2,56.675,5607,18632
02/16/1977,56.75,56.925,56.55,56.575,3560,18692
02/17/1977,56.45,56.5,56.2,56.225,4074,18750
02/18/1977,56,56.3,55.9,56.075,4279,18935
02/22/1977,56.05,56.1,55.85,56.025,2550,18658
02/23/1977,55.9,55.9,55.35,55.4,3720,18508
02/24/1977,55.45,55.575,55.1,55.275,3536,18146
02/25/1977,55.3,55.375,54.825,54.975,3666,17803
02/28/1977,54.75,55.1,54.575,55.075,2905,17742
03/01/1977,55.075,55.45,55,55.4,2839,17673
03/02/1977,55.5,55.575,55.05,55.45,3895,17431
03/03/1977,55.6,55.75,55.3,55.375,3077,17551
03/04/1977,55.5,56.45,55.5,56.4,5861,17187
03/07/1977,56.4,56.95,56.15,56.35,5944,16707
03/08/1977,56,56.15,55.65,56.025,4677,16882
03/09/1977,56.025,56.575,56.025,56.5,4210,17060
03/10/1977,56.45,56.9,56.15,56.5,4500,16976
03/11/1977,56.45,56.8,56.375,56.575,3226,16856
03/14/1977,56.95,57.1,56.75,56.825,3499,16524
03/15/1977,57,57,56.55,56.775,4038,16198
03/16/1977,56.55,57.2,56.35,57.1,5679,15875
03/17/1977,57.1,57.375,56.85,57.125,5035,15606
03/18/1977,57.05,57.35,56.675,57.275,3803,15392
03/21/1977,57,57.35,56.85,56.9,3310,14948
03/22/1977,56.75,56.975,56.575,56.625,3968,14478
03/23/1977,56.55,56.6,55.95,56.2,4750,13495
03/24/1977,56.2,56.325,55.95,56.225,2505,12684
03/25/1977,56.2,56.25,55.925,56.125,1797,12227
03/28/1977,55.845,56.245,55.745,55.87,5911,18668
03/29/1977,56.095,56.32,55.895,56.17,4683,19065
03/30/1977,56.02,56.545,56.02,56.47,5595,19521
03/31/1977,56.445,56.595,56.195,56.27,3565,19604
04/01/1977,56.27,56.32,55.895,55.945,4357,20102
04/04/1977,56.095,56.195,55.995,56.07,3100,20282
04/05/1977,55.845,57.02,55.745,56.945,10461,20422
04/06/1977,57.045,57.595,56.82,57.57,8235,20175
04/07/1977,57.745,58.845,57.57,58.595,9905,19865
04/11/1977,58.595,58.995,58.145,58.445,8808,20931
04/12/1977,58.395,59.095,58.195,58.77,9475,21120
04/13/1977,59.245,60.12,59.245,59.62,11330,21277
04/14/1977,59.395,59.595,59.12,59.37,6778,21643
04/15/1977,59.145,59.895,59.095,59.87,7229,22058
04/18/1977,59.82,60.245,59.595,59.67,8488,22623
04/19/1977,60.145,60.245,59.695,59.995,9214,21972
04/20/1977,59.445,59.595,58.745,59.17,11437,21976
04/21/1977,59.57,60.545,59.445,60.495,12598,22914
04/22/1977,60.745,60.795,60.245,60.345,8658,22152
04/25/1977,60.195,61.045,59.995,60.995,10158,22466
04/26/1977,61.295,61.445,60.645,60.895,11364,22842
04/27/1977,61.295,61.295,59.995,60.07,12234,23266
04/28/1977,59.795,60.37,59.595,59.77,9185,22083
04/29/1977,59.695,60.495,59.62,60.445,8409,22117
05/02/1977,60.745,61.195,60.595,61.095,7540,22257
05/03/1977,61.145,61.295,60.445,60.57,9452,21632
05/04/1977,60.345,60.545,60.095,60.17,7180,21696
05/05/1977,60.645,60.845,59.87,60.495,9368,21713
05/06/1977,60.395,60.395,59.445,59.57,9107,21247
05/09/1977,59.245,59.395,58.695,58.745,9609,20288
05/10/1977,59.095,59.145,58.77,58.97,5628,19845
05/11/1977,58.62,59.095,58.345,58.445,10459,18804
05/12/1977,58.445,58.695,58.195,58.445,6015,18158
05/13/1977,58.645,58.795,58.27,58.495,4218,17339
05/16/1977,58.395,58.745,58.095,58.495,5501,17414
05/17/1977,58.595,58.595,58.095,58.12,4868,17374
05/18/1977,57.895,58.045,57.595,57.77,6609,16453
05/19/1977,57.945,58.07,57.745,57.82,3187,15838
05/20/1977,57.995,58.02,56.845,56.895,7283,14863
05/23/1977,57.095,57.245,56.595,56.67,6324,13734
05/24/1977,56.645,56.945,56.47,56.62,5030,12720
05/25/1977,56.895,57.145,56.745,57.02,3750,12251
05/26/1977,57.245,57.47,57.145,57.42,3560,11343
05/27/1977,57.295,57.345,56.72,57.17,4373,10264
05/31/1977,57.065,57.065,56.615,56.665,4661,23807
06/01/1977,56.515,56.715,56.165,56.24,5527,24099
06/02/1977,56.24,56.64,56.19,56.515,4029,24151
06/03/1977,56.615,56.915,56.44,56.64,4036,24532
06/06/1977,56.44,56.44,55.14,55.14,9969,24101
06/07/1977,54.815,54.89,54.215,54.765,11068,23260
06/08/1977,55.015,55.115,54.015,54.115,8454,23330
06/09/1977,54.115,54.165,53.04,53.39,9835,21837
06/10/1977,53.415,53.715,53.065,53.115,5495,21172
06/13/1977,53.315,53.59,52.665,52.715,6506,20577
06/14/1977,52.815,53.29,52.74,53.24,4830,20375
06/15/1977,53.615,53.715,53.065,53.115,6565,20767
06/16/1977,53.315,53.415,52.84,52.94,4001,20540
06/17/1977,53.065,53.29,52.84,53.165,4081,20304
06/20/1977,53.465,54.465,53.465,54.265,6280,20061
06/21/1977,54.615,54.915,54.415,54.515,7681,20107
06/22/1977,54.815,55.315,54.365,55.215,6917,20012
06/23/1977,55.515,55.515,55.04,55.19,6315,20494
06/24/1977,55.765,56.065,55.69,55.965,7389,20919
06/27/1977,56.415,56.465,56.015,56.04,6704,21134
06/28/1977,55.915,55.915,55.015,55.065,8019,21600
06/29/1977,54.815,55.415,54.565,55.39,7739,21119
06/30/1977,55.415,55.64,55.14,55.29,5045,20447
07/01/1977,55.365,55.74,55.215,55.64,3921,20216
07/05/1977,56.115,56.165,55.315,55.365,5614,19780
07/06/1977,55.365,55.365,54.74,54.79,7154,19425
07/07/1977,55.115,55.165,53.815,54.09,10937,18377
07/08/1977,54.115,54.315,53.615,53.84,6450,18263
07/11/1977,53.215,54.215,53.165,54.165,5686,18274
07/12/1977,54.065,54.365,53.665,53.715,5732,17908
07/13/1977,54.115,54.565,54.015,54.415,5712,17544
07/15/1977,54.215,54.215,53.365,53.515,5629,16955
07/18/1977,53.515,53.865,53.265,53.79,4068,16587
07/19/1977,53.215,53.415,52.715,52.865,6597,16342
07/20/1977,53.115,53.315,52.59,53.19,5491,16118
07/21/1977,53.315,53.515,52.99,53.14,3231,15736
07/22/1977,53.565,54.465,53.565,54.34,7002,14344
07/25/1977,54.565,54.765,54.265,54.315,4275,13729
07/26/1977,53.715,53.815,53.365,53.44,5284,13419
07/27/1977,53.515,54.015,53.465,53.99,4336,12459
07/28/1977,53.76,53.91,52.91,53.085,5742,14583
07/29/1977,53.16,53.31,52.71,53.085,4530,15396
08/01/1977,52.885,53.01,52.385,52.46,3831,15285
08/02/1977,52.41,52.91,52.41,52.685,3012,15476
08/03/1977,53.16,53.16,52.61,52.86,3526,15483
08/04/1977,52.885,53.11,52.71,52.76,2901,15727
08/05/1977,52.86,52.86,52.51,52.76,2920,16124
08/08/1977,52.71,53.26,52.56,53.235,4396,15889
08/09/1977,53.135,53.46,52.96,53.185,3901,16002
08/10/1977,53.185,53.76,53.185,53.735,4200,16092
08/11/1977,53.785,53.785,53.26,53.335,4498,16285
08/12/1977,53.26,53.36,53.035,53.335,2602,16108
08/15/1977,52.61,52.66,52.01,52.435,5482,16570
08/16/1977,52.61,52.835,52.485,52.76,3634,16869
08/17/1977,52.31,52.81,52.16,52.71,3491,16790
08/18/1977,52.96,53.31,52.86,53.26,3604,16841
08/19/1977,53.46,53.71,53.31,53.585,5214,17029
08/22/1977,53.86,54.085,53.21,53.26,5749,16357
08/23/1977,53.26,53.585,53.01,53.56,4574,16290
08/24/1977,53.76,53.81,53.51,53.635,3620,16491
08/25/1977,53.61,53.96,53.36,53.91,3219,16187
08/26/1977,53.96,54.16,53.76,54.01,4190,16240
08/29/1977,53.86,53.86,53.46,53.61,2918,16136
08/30/1977,53.66,54.06,53.51,53.91,3741,15584
08/31/1977,53.81,54.01,53.66,53.76,2676,15543
09/01/1977,53.86,53.91,53.385,53.46,3240,15467
09/02/1977,53.71,53.985,53.635,53.81,3134,15138
09/06/1977,53.76,53.96,53.535,53.91,2448,14930
09/07/1977,54.01,54.06,53.685,53.785,2575,14710
09/08/1977,53.735,54.26,53.685,53.985,3977,14559
09/09/1977,54.035,54.085,53.81,53.985,2858,14142
09/12/1977,53.96,54.085,53.885,53.985,1475,13946
09/13/1977,53.96,54.06,53.81,54.035,1147,13545
09/14/1977,53.96,54.36,53.91,54.135,2539,13374
09/15/1977,54.11,54.56,54.01,54.51,2193,13302
09/16/1977,54.46,54.66,54.435,54.535,2060,13022
09/19/1977,54.61,55.11,54.585,55.01,3375,12515
09/20/1977,55.06,55.435,55.06,55.26,2655,11949
09/21/1977,55.285,55.635,55.16,55.61,2355,11543
09/22/1977,55.56,55.96,55.485,55.86,3100,11171
09/23/1977,55.91,56.135,55.735,56.085,3609,10868
09/26/1977,56.41,56.56,55.935,55.96,4174,10101
09/27/1977,55.96,56.66,55.81,56.61,4631,9863
09/28/1977,56.705,56.905,56.53,56.88,4757,13827
09/29/1977,56.955,57.155,56.78,56.98,4386,14172
09/30/1977,56.905,57.03,56.58,56.88,3566,14542
10/03/1977,56.905,57.155,56.805,57.08,2788,15287
10/04/1977,57.105,57.505,57.055,57.355,3562,15993
10/05/1977,57.405,57.405,56.605,56.83,5705,16037
10/06/1977,56.755,56.805,56.405,56.43,4708,15920
10/07/1977,56.43,56.88,56.43,56.83,3136,16325
10/10/1977,56.605,56.98,56.455,56.905,2536,16719
10/11/1977,56.805,56.98,56.555,56.68,4127,16976
10/12/1977,56.505,57.08,56.455,56.73,4847,17089
10/13/1977,56.955,57.03,56.23,56.43,6072,16789
10/14/1977,56.43,56.63,56.28,56.455,3316,16904
10/17/1977,56.455,56.855,56.405,56.83,3333,16763
10/18/1977,56.905,56.955,56.455,56.58,4354,16716
10/19/1977,56.455,56.805,56.355,56.755,3850,16640
10/20/1977,56.955,57.53,56.955,57.38,7933,16526
10/21/1977,57.605,58.105,57.555,58.03,6854,17244
10/24/1977,58.055,58.455,57.93,58.18,5699,17599
10/25/1977,58.005,58.205,57.755,57.805,5076,17864
10/26/1977,57.755,58.08,57.655,57.905,4647,17951
10/27/1977,57.705,57.805,57.555,57.755,3601,18383
10/28/1977,57.605,57.68,57.355,57.43,3474,18296
10/31/1977,57.155,57.23,56.905,57.08,5036,17065
11/01/1977,57.205,57.605,57.205,57.53,4395,17088
11/02/1977,57.855,57.855,57.005,57.055,6294,17117
11/03/1977,57.205,57.205,56.605,56.705,7449,16485
11/04/1977,56.605,56.93,56.53,56.705,4045,16005
11/07/1977,56.555,56.855,56.48,56.63,3079,15741
11/08/1977,56.605,56.805,56.355,56.38,4893,15473
11/09/1977,56.705,56.705,56.38,56.63,4036,15636
11/10/1977,56.63,56.905,56.38,56.48,4895,15726
11/11/1977,56.555,56.755,56.43,56.705,2749,16132
11/14/1977,56.755,57.03,56.755,56.98,2503,15783
11/15/1977,56.655,57.355,56.605,57.03,5821,15520
11/16/1977,57.155,57.855,56.98,57.805,5432,15151
11/17/1977,58.055,58.23,57.88,58.03,5637,14455
11/18/1977,58.055,58.455,57.88,58.38,4320,14089
11/21/1977,58.655,58.655,58.23,58.48,4227,13572
11/22/1977,58.705,58.705,58.155,58.18,3646,12827
11/23/1977,58.23,58.53,58.23,58.505,2708,12323
11/25/1977,58.555,58.805,58.555,58.755,1839,12304
11/28/1977,58.83,58.83,58.38,58.405,2949,15769
11/29/1977,58.33,58.83,58.13,58.78,3844,16444
11/30/1977,58.73,58.88,58.355,58.405,4177,17145
12/01/1977,58.48,58.58,58.305,58.38,2471,17121
12/02/1977,58.48,58.78,58.48,58.655,2741,17552
12/05/1977,58.655,59.18,58.53,59.155,4074,17988
12/06/1977,59.28,59.305,58.98,59.13,3264,18348
12/07/1977,59.18,59.28,58.93,59.155,2860,18471
12/08/1977,59.105,59.43,59.105,59.405,3051,19165
12/09/1977,59.43,59.58,58.955,59.555,3834,19355
12/12/1977,59.38,59.63,59.33,59.405,2181,19471
12/13/1977,59.23,59.58,59.13,59.28,3867,19363
12/14/1977,59.33,59.705,59.055,59.155,6059,20024
12/15/1977,59.13,59.38,59.03,59.205,2900,20332
12/16/1977,59.28,59.68,59.23,59.63,3979,20777
12/19/1977,59.88,60.105,59.755,60.03,4257,21117
12/20/1977,59.88,60.33,59.805,60.155,4576,21734
12/21/1977,60.43,60.93,60.33,60.88,5597,22306
12/22/1977,60.83,60.83,60.555,60.605,4385,22565
12/23/1977,60.73,61.055,60.68,60.955,3825,22515
12/27/1977,60.68,60.705,60.38,60.43,4276,22752
12/28/1977,60.505,60.73,60.255,60.68,4102,22511
12/29/1977,60.73,60.855,60.555,60.73,3559,22679
12/30/1977,60.68,60.88,60.63,60.805,1806,22721
01/03/1978,60.88,61.23,60.83,61.005,3786,22549
01/04/1978,60.98,61.13,60.68,60.73,4921,21899
01/05/1978,60.78,60.805,59.58,59.63,9337,20964
01/06/1978,59.63,59.905,59.33,59.705,7897,20493
01/09/1978,60.08,60.13,59.705,59.73,4044,20458
01/10/1978,59.63,59.63,59.155,59.605,5585,20038
01/11/1978,59.83,60.08,59.655,60.055,4327,20052
01/12/1978,60.055,60.28,59.93,60.08,3261,19968
01/13/1978,59.98,60.03,59.605,59.905,4277,19484
01/16/1978,59.93,60.23,59.755,60.18,3309,19505
01/17/1978,60.28,60.38,60.055,60.205,4204,19560
01/18/1978,60.28,60.58,60.28,60.53,4545,18879
01/19/1978,60.68,60.73,60.28,60.605,4673,18523
01/20/1978,60.53,60.53,60.28,60.505,3151,18215
01/23/1978,60.48,60.93,60.38,60.68,4089,17471
01/24/1978,60.63,61.155,60.58,61.105,5189,16485
01/25/1978,61.28,61.68,61.28,61.655,5398,15742
01/26/1978,61.48,61.605,61.18,61.305,3292,15173
01/27/1978,61.255,61.63,61.23,61.43,3798,14135
01/30/1978,61.325,61.65,61.05,61.1,3279,18436
01/31/1978,61.825,62.375,61.675,62.225,6866,19797
02/01/1978,62.375,62.65,62.175,62.4,5196,20696
02/02/1978,62.275,62.675,62.125,62.375,6024,21685
02/03/1978,62.125,62.275,61.975,62.2,3159,21588
02/06/1978,62.375,62.625,62.125,62.2,2908,21929
02/07/1978,62,62.825,61.875,62.775,5941,22395
02/08/1978,62.9,63.175,62.7,62.85,7484,22246
02/09/1978,62.925,63.375,62.65,63.25,6328,22464
02/10/1978,63.375,64.4,63.375,64,8562,23022
02/13/1978,64.475,64.475,63.7,63.95,8531,22699
02/14/1978,64.025,64.175,63.45,63.8,7142,22400
02/15/1978,64.175,64.675,63.6,64.425,11839,23289
02/16/1978,64.575,64.575,63.775,64.35,8968,23663
02/17/1978,63.975,64.35,63.85,63.975,5236,24240
02/21/1978,63.725,63.925,63.425,63.875,5483,24272
02/22/1978,63.975,65.125,63.975,65,8934,24391
02/23/1978,65.075,65.425,64.475,64.5,7879,24969
02/24/1978,64.175,64.575,63.875,64.025,6196,24797
02/27/1978,63.625,64.375,63.525,64.35,7217,25198
02/28/1978,64.675,64.925,64.375,64.625,7079,25207
03/01/1978,65.025,65.175,64.75,65.05,7105,24879
03/02/1978,64.925,65.25,64.65,64.8,6894,25591
03/03/1978,64.725,65.275,64.675,65.225,5997,25213
03/06/1978,65.425,66.425,65.425,66.4,8166,24486
03/07/1978,66.525,67.4,66.425,67.25,7184,23748
03/08/1978,67.325,67.55,66.725,67.375,6309,23807
03/09/1978,67.525,68.175,67.025,67.4,9623,23555
03/10/1978,67.075,68.525,67.075,68.4,8583,23421
03/13/1978,68.625,69.675,68.625,69.55,8358,22576
03/14/1978,69.725,69.875,69.075,69.825,6598,22064
03/15/1978,69.325,70.825,69.325,70.375,9374,21330
03/16/1978,70.525,70.525,68.875,68.875,10214,19623
03/17/1978,69.025,70.225,68.625,69.975,7271,19300
03/20/1978,70.425,70.975,70.225,70.775,6672,17944
03/21/1978,70.525,70.725,70.275,70.55,6039,17546
03/22/1978,72.05,72.05,72.05,72.05,1962,17320
03/23/1978,72.025,72.375,71.475,71.55,8229,17351
03/27/1978,72.275,72.525,71.825,72.5,7595,16694
03/28/1978,72.095,72.495,71.895,72.195,6677,25497
03/29/1978,71.395,71.845,70.72,70.845,9658,26146
03/30/1978,70.445,70.695,69.345,69.345,9934,26239
03/31/1978,68.895,70.095,68.395,69.87,13927,26011
04/03/1978,69.795,70.195,68.995,69.07,10989,25589
04/04/1978,69.095,69.645,68.495,69.145,11281,25899
04/05/1978,69.595,70.145,69.545,69.895,8719,26147
04/06/1978,70.445,71.245,70.345,71.22,11300,26079
04/07/1978,72.345,72.445,71.745,71.995,11711,26560
04/10/1978,72.745,72.845,71.495,71.67,11510,27046
04/11/1978,71.545,71.845,70.695,70.87,14912,26909
04/12/1978,70.295,71.595,70.22,71.495,14313,27407
04/13/1978,71.645,72.145,71.145,71.645,12193,26904
04/14/1978,71.995,71.995,71.37,71.42,6459,26825
04/17/1978,71.445,71.595,70.745,71.545,7627,27345
04/18/1978,71.595,71.995,71.295,71.945,8504,26364
04/19/1978,72.345,72.445,71.795,72.32,12633,26351
04/20/1978,72.095,72.145,71.72,71.995,9560,26888
04/21/1978,72.195,72.87,71.995,72.77,10367,26658
04/24/1978,72.545,72.545,71.47,71.57,12845,26140
04/25/1978,71.345,72.12,71.145,71.97,10098,25431
04/26/1978,72.045,72.345,71.645,72.07,8677,25394
04/27/1978,72.195,72.595,71.695,71.995,11543,24814
04/28/1978,72.395,73.145,72.395,73.07,13140,24952
05/01/1978,73.195,73.645,72.845,73.595,9068,25262
05/02/1978,73.095,73.37,72.995,73.17,8641,25633
05/03/1978,73.445,73.845,73.22,73.67,8762,25624
05/04/1978,73.495,74.345,73.445,74.295,9873,25760
05/05/1978,74.395,74.995,74.27,74.945,8082,25386
05/08/1978,75.295,75.595,74.445,74.595,11147,25052
05/09/1978,74.895,75.895,74.37,75.67,13180,24081
05/10/1978,75.645,75.67,74.995,75.295,9544,23327
05/11/1978,75.595,76.095,75.245,75.945,10642,22483
05/12/1978,75.945,76.32,75.645,76.27,7083,21617
05/15/1978,77.145,77.695,76.87,77.27,7813,20989
05/16/1978,76.945,78.37,76.795,78.045,9990,20185
05/17/1978,78.195,78.695,76.995,77.295,13811,19099
05/18/1978,77.495,78.245,76.92,78.22,11166,18214
05/19/1978,78.495,79.645,78.445,79.595,10070,18494
05/22/1978,79.145,79.745,78.895,79.22,9368,18297
05/23/1978,79.795,80.67,79.795,80.47,7527,18030
05/24/1978,80.645,80.87,80.245,80.645,10343,16534
05/25/1978,80.795,81.57,80.57,81.195,9166,15831
05/26/1978,81.295,81.645,80.87,81.37,7332,15497
05/30/1978,81.845,81.97,80.545,80.645,7460,23751
05/31/1978,80.345,80.945,79.145,79.67,13224,24247
06/01/1978,79.445,79.445,78.17,78.17,10478,24236
06/02/1978,76.67,77.245,76.67,76.67,8412,24497
06/05/1978,75.545,77.845,75.545,77.195,11593,24383
06/06/1978,77.845,78.095,76.845,76.945,11379,24824
06/07/1978,77.495,77.695,75.445,75.62,13879,24361
06/08/1978,75.345,76.595,74.145,76.27,14940,24468
06/09/1978,76.345,76.845,75.545,75.72,10155,24596
06/12/1978,76.295,76.445,74.595,74.695,9973,24075
06/13/1978,74.645,74.845,73.395,74.145,11481,23386
06/14/1978,73.245,73.645,72.645,72.645,11396,22878
06/15/1978,72.695,73.195,71.27,72.895,14493,21694
06/16/1978,73.295,73.295,72.545,72.645,9010,20990
06/19/1978,73.045,73.495,71.745,71.945,10805,20927
06/20/1978,71.745,73.445,71.445,73.345,11928,20833
06/21/1978,72.995,72.995,71.845,71.845,6209,20988
06/22/1978,70.345,70.345,70.345,70.345,2098,20712
06/23/1978,69.745,70.945,69.345,70.095,10725,19521
06/26/1978,70.845,71.145,69.995,70.045,7732,18935
06/27/1978,70.245,70.67,68.545,68.545,9721,18344
06/28/1978,68.545,69.695,68.045,69.495,10283,18488
06/29/1978,70.245,70.895,69.995,70.77,8449,18343
06/30/1978,71.395,72.27,71.345,72.27,7744,18106
07/03/1978,72.895,73.745,72.745,73.72,8066,18220
07/05/1978,74.195,74.72,73.745,74.12,11132,18213
07/06/1978,74.02,74.345,73.045,73.42,10868,18343
07/07/1978,73.145,73.945,72.82,73.895,8556,18502
07/10/1978,73.495,74.22,73.295,73.67,7902,18359
07/11/1978,73.445,74.17,73.27,74.07,7317,18217
07/12/1978,74.495,75.045,74.42,74.87,8971,17677
07/13/1978,74.845,74.845,73.37,73.37,9933,17435
07/14/1978,73.245,73.395,72.045,72.145,9619,17100
07/17/1978,72.72,73.245,72.195,73.17,7982,16880
07/18/1978,72.645,72.645,71.67,71.67,6109,15767
07/19/1978,71.045,72.195,70.945,72.12,6644,14799
07/20/1978,73.62,73.62,72.87,73.545,8944,15079
07/21/1978,73.245,74.17,72.87,74.12,8807,15009
07/24/1978,74.495,74.92,74.295,74.52,7669,13885
07/25/1978,74.845,74.845,73.895,74.17,8381,13063
07/26/1978,73.995,74.545,73.795,73.97,6509,12137
07/27/1978,74.845,74.995,73.145,73.52,8410,11948
07/28/1978,73.52,74.445,73.22,74.345,6820,18110
07/31/1978,74.32,74.67,73.92,74.42,5468,18485
08/01/1978,73.77,73.97,72.92,72.92,7416,18732
08/02/1978,72.37,72.72,71.97,72.445,9099,18898
08/03/1978,72.52,72.82,72.02,72.17,6356,19247
08/04/1978,72.47,72.67,72.195,72.395,3548,19687
08/07/1978,72.92,73.77,72.07,72.22,9624,20294
08/08/1978,71.52,72.37,70.895,72.245,11029,20517
08/09/1978,71.62,72.07,70.92,70.97,8193,20388
08/10/1978,70.77,71.37,70.17,70.945,8765,20835
08/11/1978,71.02,71.495,70.645,71.27,6589,20943
08/14/1978,71.17,71.72,70.92,71.495,5371,20988
08/15/1978,71.07,71.37,70.37,70.445,6372,21133
08/16/1978,70.12,71.295,69.995,71.245,8483,22213
08/17/1978,71.77,72.695,71.47,72.645,9804,22252
08/18/1978,73.07,73.67,72.82,73.62,9203,21558
08/21/1978,73.72,73.92,73.07,73.145,8267,21438
08/22/1978,72.87,73.47,72.87,73.145,6982,21834
08/23/1978,73.12,74.57,72.945,74.545,11132,22908
08/24/1978,74.47,74.97,74.17,74.37,10012,23353
08/25/1978,74.82,75.77,74.82,75.745,10508,23414
08/28/1978,75.32,75.47,74.845,75.045,7631,23178
08/29/1978,75.27,76.07,75.12,75.945,9520,24050
08/30/1978,75.87,76.145,75.22,75.545,9015,24434
08/31/1978,75.57,76.27,74.82,74.945,13724,24305
09/01/1978,75.27,76.095,74.82,75.995,9359,25812
09/05/1978,75.92,76.17,75.545,75.745,7493,25408
09/06/1978,75.82,76.945,75.67,76.92,10734,25266
09/07/1978,76.82,77.47,76.62,77.12,8702,25043
09/08/1978,77.42,78.07,76.97,78.02,7252,25317
09/11/1978,77.77,78.345,77.52,77.945,8998,23985
09/12/1978,77.92,78.02,77.47,77.87,7245,23519
09/13/1978,77.97,78.87,77.82,78.57,9962,23264
09/14/1978,78.62,79.445,78.545,78.87,9811,24248
09/15/1978,77.57,78.12,77.37,77.37,8282,22732
09/18/1978,77.02,77.57,76.32,77.47,8942,21219
09/19/1978,77.62,78.445,77.02,77.22,11467,20693
09/20/1978,77.57,77.795,76.945,77.22,7237,19640
09/21/1978,78.52,78.52,76.52,76.92,10837,18743
09/22/1978,76.72,76.845,75.97,76.345,6741,18218
09/25/1978,76.42,76.995,76.095,76.245,6144,17727
09/26/1978,76.37,76.92,76.02,76.895,6174,17140
09/27/1978,76.97,76.995,76.195,76.445,6191,16360
09/28/1978,76.14,76.415,75.59,76.19,11853,25256
09/29/1978,75.99,76.515,75.89,76.29,6906,25586
10/02/1978,76.415,77.79,76.14,77.79,10129,25375
10/03/1978,77.815,78.54,77.54,78.115,12708,25425
10/04/1978,78.415,79.09,78.365,78.99,14186,24825
10/05/1978,79.09,79.315,78.415,79.115,13609,25231
10/06/1978,79.315,79.515,78.415,78.515,12359,25814
10/09/1978,79.065,79.19,78.64,78.815,9383,26758
10/10/1978,78.965,79.09,77.415,77.54,15072,27829
10/11/1978,77.515,77.74,76.915,77.465,12054,28042
10/12/1978,77.065,77.065,76.065,76.39,16680,28138
10/13/1978,76.265,76.565,75.64,75.69,15939,28208
10/16/1978,75.415,75.99,75.215,75.54,13166,29976
10/17/1978,75.865,76.015,75.415,75.815,10069,29277
10/18/1978,76.065,76.065,75.615,75.915,7986,28556
10/19/1978,74.415,74.815,74.415,74.415,6639,29109
10/20/1978,73.915,73.915,72.915,72.915,14915,29796
10/23/1978,72.915,73.415,72.065,72.565,11565,29735
10/24/1978,72.265,73.165,72.215,72.815,11038,28965
10/25/1978,72.265,72.415,71.715,71.765,11235,29412
10/26/1978,71.515,73.115,71.465,73.065,14685,29462
10/27/1978,73.365,74.565,72.89,74.565,16937,28250
10/30/1978,74.615,75.065,73.54,73.69,14556,27250
10/31/1978,73.615,74.315,73.09,73.665,12209,26453
11/01/1978,72.615,73.065,72.165,72.165,9441,26168
11/02/1978,71.915,73.665,71.915,73.665,11158,26227
11/03/1978,74.315,74.965,74.165,74.39,10890,24719
11/06/1978,73.865,73.965,73.265,73.49,6438,25194
11/08/1978,73.115,73.89,72.615,72.765,8416,24696
11/09/1978,72.615,73.665,72.465,73.34,8149,23746
11/10/1978,73.715,74.015,73.29,73.565,6309,23999
11/13/1978,73.815,74.615,73.69,74.565,7513,23354
11/14/1978,74.365,75.165,74.365,74.89,9038,22579
11/15/1978,76.39,76.39,75.965,76.39,6117,21516
11/16/1978,76.215,76.715,76.015,76.465,7746,20325
11/17/1978,76.365,76.965,76.365,76.915,6086,20141
11/20/1978,76.715,77.19,76.565,76.865,6062,19726
11/21/1978,76.815,77.59,76.615,77.465,6386,20186
11/22/1978,77.615,78.34,77.615,78.215,7209,19594
11/27/1978,78.115,78.29,77.465,77.965,7034,18502
11/28/1978,78.385,78.835,76.985,77.185,16685,27673
11/29/1978,76.935,77.835,76.835,77.76,10674,28596
11/30/1978,77.51,77.535,76.635,76.86,10853,28817
12/01/1978,76.935,78.135,76.785,78.11,10655,29435
12/04/1978,78.435,78.635,77.535,77.635,11565,30269
12/05/1978,77.135,78.035,76.885,77.635,12244,30995
12/06/1978,77.385,78.185,77.085,77.46,12455,30784
12/07/1978,77.535,78.96,77.535,78.91,14113,31778
12/08/1978,78.935,79.285,78.51,79.035,14190,31481
12/11/1978,78.685,78.81,77.685,78.185,14755,31447
12/12/1978,78.035,78.935,77.935,78.885,14269,31361
12/13/1978,79.085,79.535,78.81,79.035,12769,30786
12/14/1978,79.085,79.435,78.885,78.985,9271,30133
12/15/1978,78.635,79.335,78.56,79.01,13014,32294
12/18/1978,79.235,80.085,79.235,80.035,11589,31628
12/19/1978,79.66,79.785,78.535,78.96,14286,33070
12/20/1978,78.535,79.135,78.285,79.035,11649,33195
12/21/1978,78.985,79.035,78.385,78.56,7457,32596
12/22/1978,77.06,77.485,77.06,77.185,7546,32875
12/26/1978,77.285,77.635,76.885,76.935,7585,32345
12/27/1978,77.335,77.835,77.335,77.735,7221,30768
12/28/1978,77.835,78.135,77.635,77.91,6428,30721
12/29/1978,78.185,78.285,77.885,78.06,4672,30043
01/02/1979,78.135,78.785,77.91,78.71,6343,30135
01/03/1979,78.985,80.21,78.885,80.11,14261,30155
01/04/1979,79.835,80.285,79.485,79.61,9463,30130
01/05/1979,79.985,80.835,79.785,80.71,9974,29884
01/08/1979,80.835,81.385,80.235,80.36,11758,29406
01/09/1979,80.885,81.835,80.735,81.785,12719,29488
01/10/1979,81.935,81.985,81.185,81.66,12856,29432
01/11/1979,82.135,82.335,81.185,81.285,13220,29043
01/12/1979,81.235,81.585,80.635,81.235,11703,28999
01/15/1979,82.185,82.185,81.41,81.535,6635,28394
01/16/1979,81.385,82.385,81.285,82.285,9810,28379
01/17/1979,82.335,82.81,82.085,82.26,10997,27347
01/18/1979,82.335,82.785,82.285,82.61,8264,26951
01/19/1979,82.335,82.535,82.135,82.21,7859,26235
01/22/1979,82.235,82.76,81.81,81.885,8898,25574
01/23/1979,81.585,81.985,81.46,81.91,7824,26056
01/24/1979,82.56,83.285,82.31,83.185,9858,25048
01/25/1979,83.085,83.435,82.785,83.01,9122,24136
01/26/1979,83.01,83.485,82.86,83.36,6539,23335
01/29/1979,84.005,84.505,83.855,84.155,8094,31408
01/30/1979,84.105,84.33,83.755,83.805,7303,31517
01/31/1979,84.355,84.505,83.905,84.305,10586,33270
02/01/1979,84.005,84.055,82.805,82.805,12512,33762
02/02/1979,82.855,83.205,82.055,82.78,11914,35414
02/05/1979,82.105,82.105,81.28,81.28,12298,34748
02/06/1979,81.455,82.305,81.055,82.055,12166,34814
02/07/1979,82.205,82.405,81.405,82.355,12152,34875
02/08/1979,82.605,83.855,82.605,83.855,12363,34257
02/09/1979,84.005,84.455,83.455,83.905,11194,33916
02/12/1979,83.605,84.055,83.105,83.43,11916,35264
02/13/1979,83.255,83.505,83.005,83.33,9349,34647
02/14/1979,83.905,84.255,83.73,83.93,9991,35578
02/15/1979,83.805,84.855,83.555,84.655,13770,36758
02/16/1979,84.655,85.605,84.43,85.53,13669,37155
02/20/1979,85.555,86.105,85.205,85.555,12924,37103
02/21/1979,86.005,86.355,85.68,86.28,11689,37280
02/22/1979,86.28,86.53,85.78,86.005,10300,37756
02/23/1979,85.905,87.505,85.68,87.03,11572,37797
02/26/1979,86.605,87.055,85.905,86.755,12123,37586
02/27/1979,86.855,87.705,86.505,87.53,12116,38141
02/28/1979,87.605,88.83,87.255,88.705,14422,37315
03/01/1979,88.555,89.855,88.405,89.505,12317,36820
03/02/1979,89.705,90.255,88.855,89.755,15457,36646
03/05/1979,90.155,90.705,89.855,90.18,13227,36544
03/06/1979,89.905,90.005,88.68,88.68,13513,36741
03/07/1979,88.455,90.18,88.455,90.155,14000,36612
03/08/1979,90.355,91.505,90.255,90.73,13028,35923
03/09/1979,90.255,90.68,89.855,90.305,11265,36806
03/12/1979,89.905,90.005,89.055,89.205,10040,36688
03/13/1979,89.205,90.055,89.155,89.78,9274,36271
03/14/1979,90.255,91.23,90.03,90.955,11777,36496
03/15/1979,91.155,91.43,90.555,90.605,11897,36742
03/16/1979,90.405,91.705,90.105,91.58,15080,36890
03/19/1979,92.205,93.055,92.03,92.73,13755,34404
03/20/1979,92.805,93.205,92.13,92.455,14592,31183
03/21/1979,92.055,93.005,91.805,92.655,8853,30315
03/22/1979,91.155,93.705,91.155,93.48,17014,31071
03/23/1979,93.455,94.405,93.455,94.055,14367,28418
03/26/1979,93.705,93.705,92.555,92.555,7966,26636
03/27/1979,91.055,91.055,91.055,91.055,2112,24832
03/28/1979,89.45,91.15,89.45,90.475,15896,26703
03/29/1979,90.75,91.15,89.65,89.75,11466,27599
03/30/1979,90.15,90.7,89.75,90.6,11425,28248
04/02/1979,90.85,91.55,90.45,91.1,11156,28723
04/03/1979,91.15,91.525,90,90.375,14064,29795
04/04/1979,90.9,91.875,90.85,91.875,10758,29389
04/05/1979,92.65,93.25,92.4,92.7,15866,29829
04/06/1979,93,93.75,92.75,93.125,18917,29173
04/09/1979,93.45,94.625,93.3,94.625,16938,29321
04/10/1979,94.55,94.825,93.925,94.325,15356,29630
04/11/1979,94.15,95.4,93.5,95.275,21173,29562
04/12/1979,95.75,96.35,95.5,95.825,18098,29744
04/16/1979,95.95,96.75,95.85,96.7,16727,29223
04/17/1979,96.25,97.4,96.25,97.2,16458,29468
04/18/1979,97.75,98.025,95.75,95.9,21676,29836
04/19/1979,95.85,96.85,95.775,96.55,15313,29100
04/20/1979,95.75,97.95,95.25,97.8,19689,30277
04/23/1979,96.95,97.65,96.95,97.3,14419,30674
04/24/1979,97.15,97.525,95.8,95.8,14979,31766
04/25/1979,94.7,96.7,94.7,96.575,20910,31494
04/26/1979,97.2,98.075,96.9,98.075,20146,32155
04/27/1979,98.3,99,96.575,96.975,19665,31950
04/30/1979,97.5,97.75,96.5,97.6,18861,33013
05/01/1979,97.95,98.375,97.325,97.65,15034,32559
05/02/1979,97.65,98,96.15,96.325,21854,32801
05/03/1979,96.75,97,95.825,96.45,19203,32275
05/04/1979,96.45,96.55,94.95,94.95,18026,31208
05/07/1979,94.25,94.85,93.45,93.5,18422,28334
05/08/1979,94.25,94.95,93.875,94.875,16321,28100
05/09/1979,94.6,95.1,93.375,93.375,14728,28841
05/10/1979,92.25,94.35,92.25,94.175,19025,26532
05/11/1979,94,94.2,92.675,92.875,12790,24949
05/14/1979,92.65,93.1,91.425,91.475,16116,23069
05/15/1979,90.125,91.25,89.975,90.975,17893,21905
05/16/1979,90.7,91.3,89.475,90.2,15106,21816
05/17/1979,90.75,91.225,90.3,90.8,13849,21813
05/18/1979,91.25,91.7,90.75,91.2,13418,20606
05/21/1979,91.95,92.7,91.85,92.7,10550,20563
05/22/1979,92.6,93.1,92,92.65,13953,20888
05/23/1979,92.15,93.15,91.6,93.025,13909,21327
05/24/1979,92.8,93.25,92.55,92.675,9742,21221
05/25/1979,92.5,92.775,91.3,92.2,12246,22044
05/29/1979,91.97,92.07,90.82,90.82,10506,22332
05/30/1979,90.47,90.47,89.32,89.32,13265,21841
05/31/1979,90.07,90.82,89.87,90.72,14881,22246
06/01/1979,89.57,90.12,89.22,89.22,10731,22853
06/04/1979,88.07,88.42,87.72,87.72,7818,22684
06/05/1979,87.77,88.32,86.67,87.945,18388,22527
06/06/1979,88.32,88.52,87.12,87.47,14328,22408
06/07/1979,87.57,88.945,87.545,88.895,11975,22332
06/08/1979,89.22,90.395,89.07,90.395,13097,23137
06/11/1979,91.32,91.87,90.495,91.195,16711,23043
06/12/1979,91.07,91.07,89.695,89.82,13610,22089
06/13/1979,89.42,89.695,88.32,88.32,13576,22299
06/14/1979,88.07,89.17,87.32,87.97,18800,22279
06/15/1979,88.12,88.82,87.52,88.695,12753,23388
06/18/1979,88.57,89.67,88.42,89.62,12675,23854
06/19/1979,88.97,88.97,88.12,88.12,7707,23850
06/20/1979,87.07,87.47,86.62,86.97,15414,21877
06/21/1979,87.07,87.845,86.995,87.42,12133,22267
06/22/1979,87.97,88.695,86.47,88.17,15081,22824
06/25/1979,87.37,87.47,86.67,86.67,12273,22489
06/26/1979,86.37,88.12,86.37,87.945,14363,22785
06/27/1979,88.37,88.87,88.12,88.82,13232,25274
06/28/1979,88.72,88.72,87.32,87.395,12848,24573
06/29/1979,87.57,88.32,86.97,87.795,11957,24299
07/02/1979,87.37,88.02,86.82,87.145,11294,25454
07/03/1979,87.37,88.57,87.37,88.245,13150,25181
07/05/1979,88.77,89.745,88.77,89.695,8427,24890
07/06/1979,89.37,90.27,88.87,89.32,13708,24076
07/09/1979,88.82,89.82,88.72,89.22,11136,23973
07/10/1979,88.82,90.12,88.42,90.045,12839,24248
07/11/1979,89.97,90.22,89.345,89.495,12407,24466
07/12/1979,90.07,90.695,89.77,90.545,12782,24223
07/13/1979,90.22,90.37,89.17,89.245,9318,23236
07/16/1979,89.07,89.945,88.72,89.845,10925,23406
07/17/1979,89.57,89.795,88.345,88.345,12181,22422
07/18/1979,87.82,88.42,87.27,88.195,14003,21411
07/19/1979,88.42,88.57,87.52,87.72,7785,20616
07/20/1979,87.62,87.77,86.22,86.22,8613,19400
07/23/1979,86.07,86.07,84.995,85.295,10553,17998
07/24/1979,85.07,85.67,84.845,85.495,9748,17565
07/25/1979,85.67,85.92,83.995,84.345,11602,15242
07/26/1979,84.82,84.82,82.845,82.845,9790,13424
07/27/1979,82.47,82.67,81.345,81.37,9200,11719
07/30/1979,82.09,82.24,80.44,81.04,8592,18619
07/31/1979,81.24,81.89,80.64,81.54,9968,18763
08/01/1979,81.04,81.09,80.04,80.04,8688,19625
08/02/1979,79.64,79.74,78.59,79.09,13158,21334
08/03/1979,79.74,80.14,79.29,79.99,9092,21429
08/06/1979,80.39,80.89,78.49,78.715,12699,20289
08/07/1979,78.09,78.94,77.29,78.665,13384,20387
08/08/1979,78.24,80.165,78.165,80.115,11623,20775
08/09/1979,80.54,81.615,80.39,81.615,9315,21441
08/10/1979,82.04,82.84,81.44,82.59,15039,21036
08/13/1979,83.14,84.09,83.09,84.09,9339,20957
08/14/1979,84.94,85.54,84.59,85.315,16070,20253
08/15/1979,85.14,86.19,83.94,84.24,16947,21284
08/16/1979,83.89,85.74,83.69,85.74,17090,22369
08/17/1979,86.09,87.09,86.09,86.815,14278,21651
08/20/1979,87.14,87.14,85.84,85.94,13941,22034
08/21/1979,86.34,87.29,84.99,87.215,17477,21538
08/22/1979,87.59,87.99,86.665,86.915,16550,21589
08/23/1979,86.74,87.89,86.265,87.615,15032,21963
08/24/1979,87.54,89.115,87.04,89.115,15583,22272
08/27/1979,88.64,88.74,87.615,87.615,11552,22662
08/28/1979,86.115,86.89,86.115,86.715,7606,21478
08/29/1979,87.44,88.215,87.44,88.215,6639,21923
08/30/1979,89.39,89.715,88.69,89.54,7726,21218
08/31/1979,89.04,90.84,88.765,90.59,12466,21226
09/04/1979,91.09,91.49,90.09,90.515,12404,21757
09/05/1979,90.84,90.94,89.74,89.94,14279,20241
09/06/1979,90.14,91.44,89.79,91.44,9479,20523
09/07/1979,91.24,92.94,91.14,92.94,9857,20025
09/10/1979,92.64,93.59,92.44,93.09,9666,19564
09/11/1979,92.84,94.34,92.665,93.69,15063,18830
09/12/1979,93.74,94.49,92.19,92.315,13626,17688
09/13/1979,92.74,93.815,92.74,93.64,9524,18201
09/14/1979,93.39,93.59,92.74,92.765,5905,18176
09/17/1979,91.89,91.89,91.265,91.265,2768,18052
09/18/1979,91.44,92.715,91.365,91.94,9428,18000
09/19/1979,92.64,92.965,90.94,91.79,11620,19097
09/20/1979,90.99,91.54,90.64,91.365,7295,18781
09/21/1979,90.54,90.84,90.165,90.74,6272,18840
09/24/1979,90.44,91.09,89.74,89.84,8923,18250
09/25/1979,89.84,90.19,89.49,89.94,7794,18169
09/26/1979,89.74,91.39,89.64,90.59,10651,18247
09/27/1979,90.14,91.24,89.94,90.59,9824,18923
09/28/1979,90.54,91.99,90.44,91.99,14939,28444
10/01/1979,92.69,93.49,92.34,93.49,9073,29149
10/02/1979,94.49,94.99,91.99,91.99,27858,29526
10/03/1979,91.39,92.64,90.74,92.315,24167,30936
10/04/1979,91.24,91.69,90.815,90.815,12588,30359
10/05/1979,89.315,89.315,89.315,89.315,3870,29315
10/08/1979,88.34,89.44,88.34,88.79,15960,28027
10/09/1979,89.49,89.84,87.29,87.29,22640,26616
10/10/1979,87.79,88.79,86.24,88.64,24166,26727
10/11/1979,88.19,88.49,87.34,87.44,14543,27251
10/12/1979,86.39,86.69,85.94,85.94,13002,25157
10/15/1979,85.44,85.94,84.515,85.54,14297,25315
10/16/1979,85.29,86.94,85.29,86.765,14687,23524
10/17/1979,86.59,86.94,85.54,85.84,13908,22848
10/18/1979,86.24,87.19,86.24,86.515,12412,22332
10/19/1979,86.09,87.915,85.59,87.84,15599,23433
10/22/1979,87.69,89.09,87.59,88.59,14083,22410
10/23/1979,88.24,88.34,87.19,87.29,13754,22340
10/24/1979,86.24,86.64,85.79,85.79,8885,22027
10/25/1979,86.04,86.965,85.59,86.74,16019,21696
10/26/1979,86.69,87.19,85.24,85.24,13383,20400
10/29/1979,85.24,86.19,84.59,85.915,12574,19251
10/30/1979,86.19,86.74,84.84,86.315,15984,19655
10/31/1979,85.59,86.89,85.34,86.315,14523,20154
11/01/1979,86.29,87.265,85.89,87.19,10931,20111
11/02/1979,87.14,87.815,86.615,87.215,10224,20069
11/05/1979,86.89,87.94,86.64,86.84,13652,19999
11/06/1979,86.89,87.715,86.815,87.665,10036,20127
11/07/1979,88.24,88.965,88.24,88.865,12465,19421
11/08/1979,88.94,89.49,88.39,88.44,11218,19325
11/09/1979,88.59,89.765,88.19,89.69,10854,19057
11/12/1979,89.69,90.565,89.54,90.24,8732,18674
11/13/1979,89.99,90.14,89.34,89.74,11377,18540
11/14/1979,90.24,90.865,90.165,90.365,9023,17940
11/15/1979,90.99,91.19,89.39,90.215,9671,18164
11/16/1979,90.04,90.44,89.49,89.74,8121,17743
11/19/1979,89.24,89.49,88.24,88.24,8012,17960
11/20/1979,88.54,89.74,88.49,89.74,6755,16847
11/21/1979,90.89,91.19,90.49,90.74,7361,15539
11/23/1979,90.44,90.64,90.015,90.315,4816,15678
11/26/1979,89.39,89.74,88.815,88.815,6856,15106
11/27/1979,88.69,88.69,87.64,87.94,10416,13556
11/28/1979,87.84,88.115,86.29,86.44,20874,27224
11/29/1979,86.59,87.265,85.79,86.815,18906,28159
11/30/1979,87.19,87.39,86.74,87.29,11643,28210
12/03/1979,87.49,87.915,86.765,87.015,15007,28378
12/04/1979,86.39,86.69,85.515,85.515,20472,29501
12/05/1979,85.19,86.465,84.94,86.04,19362,30528
12/06/1979,87.04,87.04,84.54,84.54,20634,33149
12/07/1979,84.54,85.015,83.29,83.89,19361,31275
12/10/1979,84.54,84.54,83.49,84.115,13657,31913
12/11/1979,83.89,85.615,83.79,85.29,16275,31920
12/12/1979,85.69,86.59,84.99,86.565,10632,31420
12/13/1979,86.64,86.79,85.915,86.14,13290,30673
12/14/1979,85.84,86.59,85.64,86.265,10814,31747
12/17/1979,86.39,87.69,86.39,87.64,17314,30845
12/18/1979,87.19,87.44,86.465,86.515,14433,30790
12/19/1979,86.89,87.04,85.89,86.815,14550,30064
12/20/1979,87.14,87.54,86.29,86.34,13156,29377
12/21/1979,86.49,86.79,86.24,86.565,4950,28593
12/26/1979,87.49,87.94,86.04,86.19,11076,28523
12/27/1979,86.09,86.19,85.09,85.34,13015,28502
12/28/1979,85.415,86.24,85.14,86.165,9981,28577
12/31/1979,86.265,86.34,85.29,85.365,5108,28476
01/02/1980,84.89,86.515,84.69,86.115,16750,28237
01/03/1980,86.24,86.74,85.865,86.215,12473,29250
01/04/1980,86.39,86.39,85.14,85.165,12213,29347
01/07/1980,83.665,83.665,83.665,83.665,1899,29188
01/08/1980,82.69,83.39,82.165,82.615,15960,27217
01/09/1980,82.94,83.165,82.09,82.365,12437,27607
01/10/1980,82.79,83.09,82.19,82.99,10115,27459
01/11/1980,83.24,83.415,81.59,81.64,13070,26614
01/14/1980,81.24,81.54,80.54,80.915,16666,23850
01/15/1980,81.29,81.49,80.44,81.365,15126,23346
01/16/1980,80.94,81.69,80.54,81.115,13070,23024
01/17/1980,80.84,80.94,79.615,79.615,11901,21549
01/18/1980,79.54,79.89,78.59,78.765,9999,19988
01/21/1980,77.855,78.515,77.265,77.64,11656,19001
01/22/1980,78.19,79.14,77.39,79.14,13728,17250
01/23/1980,79.14,79.14,77.79,78.19,11996,17469
01/24/1980,78.49,79.19,78.04,78.465,12944,17255
01/25/1980,79.69,79.965,79.04,79.115,11983,17766
01/28/1980,79.86,80.185,79.285,79.56,11224,22625
01/29/1980,79.035,79.985,78.935,79.91,12404,23666
01/30/1980,79.885,81.135,79.66,81.01,17498,23050
01/31/1980,82.035,82.035,80.285,80.335,15123,24404
02/01/1980,79.785,80.535,79.685,80.485,14251,25268
02/04/1980,80.235,81.835,80.135,81.76,15131,25674
02/05/1980,81.635,82.135,81.085,81.385,13777,25979
02/06/1980,82.385,82.885,82.21,82.885,13420,24955
02/07/1980,82.635,83.085,82.135,82.21,14067,25486
02/08/1980,82.71,83.285,82.435,83.21,13611,25042
02/11/1980,83.51,83.785,83.085,83.66,12814,25060
02/12/1980,82.785,83.585,82.735,83.285,15462,26918
02/13/1980,83.635,83.885,83.31,83.785,12795,26897
02/14/1980,83.435,84.035,82.335,82.635,19327,27644
02/15/1980,82.835,82.835,81.585,81.685,14942,28490
02/19/1980,81.285,82.385,81.085,82.335,17182,28938
02/20/1980,82.335,82.66,81.785,82.31,17495,29744
02/21/1980,82.185,82.935,81.835,82.885,16275,29008
02/22/1980,82.51,83.185,81.385,81.385,18557,29173
02/25/1980,81.035,81.285,80.66,80.81,13093,28877
02/26/1980,81.035,81.16,80.435,80.51,12595,28201
02/27/1980,80.285,80.66,79.835,79.935,13554,27426
02/28/1980,79.835,80.935,79.835,80.41,11006,28059
02/29/1980,80.335,80.385,79.26,79.61,13640,27918
03/03/1980,80.035,81.01,79.985,80.96,11787,26839
03/04/1980,80.935,81.935,80.585,81.435,14307,26189
03/05/1980,81.285,81.66,80.985,81.385,9247,26060
03/06/1980,81.135,81.535,80.735,81.06,10910,26107
03/07/1980,81.185,81.41,80.41,81.335,10691,25549
03/10/1980,81.535,82.035,79.885,80.135,14449,24129
03/11/1980,79.935,80.585,79.585,79.685,14475,23693
03/12/1980,79.835,80.21,79.16,79.485,10654,23405
03/13/1980,79.86,80.185,79.635,80.035,7361,22202
03/14/1980,79.735,79.86,78.81,79.585,10593,19927
03/17/1980,79.635,79.635,78.185,78.61,8132,19923
03/18/1980,78.435,79.285,78.085,79.185,9768,18312
03/19/1980,79.035,79.385,78.435,78.91,9152,18175
03/20/1980,78.635,78.935,78.46,78.535,5223,17068
03/21/1980,77.535,77.535,77.035,77.035,6799,16385
03/24/1980,76.435,76.885,75.535,75.86,8430,14368
03/25/1980,76.185,76.435,74.985,76.185,13078,13460
03/26/1980,76.035,76.835,75.71,76.26,8461,13092
03/27/1980,76.035,76.485,74.76,74.76,9402,12173
03/28/1980,75.01,75.46,73.66,73.735,16049,22438
03/31/1980,73.76,74.485,72.735,73.11,17819,22340
04/01/1980,72.76,72.76,71.61,71.61,7193,22354
04/02/1980,70.11,70.11,70.11,70.11,3092,22515
04/03/1980,69.76,71.61,69.76,71.61,11519,21326
04/07/1980,73.11,73.11,73.11,73.11,1728,21283
04/08/1980,74.56,74.56,71.61,71.61,21699,21790
04/09/1980,70.91,71.61,70.11,71.51,18693,22777
04/10/1980,72.71,73.01,72.21,73.01,11488,22398
04/11/1980,73.21,74.51,73.06,74.51,15427,23958
04/14/1980,73.91,75.26,73.31,75.185,21611,23768
04/15/1980,74.46,74.985,74.26,74.385,17878,23135
04/16/1980,74.91,75.485,74.46,75.06,17943,23417
04/17/1980,74.71,74.86,73.56,73.56,13905,22933
04/18/1980,73.56,73.61,72.26,72.335,14271,22603
04/21/1980,72.76,73.835,72.66,73.835,11142,22759
04/22/1980,74.01,74.61,73.31,74.51,17912,23367
04/23/1980,74.11,76.01,74.11,75.91,20919,23205
04/24/1980,76.51,76.71,75.71,76.06,18241,22869
04/25/1980,76.31,76.51,74.76,75.96,12073,22313
04/28/1980,75.61,76.01,74.86,75.885,13032,23291
04/29/1980,75.86,76.185,75.11,75.26,12047,22475
04/30/1980,74.81,75.31,74.21,74.335,14228,23528
05/01/1980,74.46,74.735,73.56,73.635,15201,22875
05/02/1980,73.51,73.885,72.31,73.06,15160,21647
05/05/1980,72.66,73.76,72.41,73.66,11966,21662
05/06/1980,73.76,73.885,72.76,72.835,10995,21373
05/07/1980,72.96,74.335,72.86,74.335,10237,21741
05/08/1980,74.91,75.835,74.585,75.835,11303,20225
05/09/1980,75.71,76.835,75.41,76.685,11398,20634
05/12/1980,76.51,77.01,76.11,76.86,8806,19755
05/13/1980,76.51,76.51,75.735,76.235,9282,19949
05/14/1980,76.31,76.61,75.66,75.835,6209,19433
05/15/1980,74.335,74.66,74.335,74.335,4449,18271
05/16/1980,74.41,74.76,73.91,74.535,8150,18206
05/19/1980,74.71,75.135,74.31,74.485,7045,16922
05/20/1980,73.51,73.71,72.985,73.01,9617,15813
05/21/1980,73.51,73.91,73.31,73.46,8987,15319
05/22/1980,74.11,74.96,74.06,74.66,8024,14923
05/23/1980,74.51,74.91,74.36,74.86,4039,14473
05/27/1980,74.76,75.66,74.66,75.485,5577,14176
05/28/1980,75.06,75.46,74.66,75.11,9000,21209
05/29/1980,74.585,74.685,73.61,73.76,12477,20416
05/30/1980,74.485,74.485,73.785,74.36,8340,20966
06/02/1980,73.985,73.985,72.86,72.86,9688,21689
06/03/1980,71.885,72.535,71.385,72.41,13891,21710
06/04/1980,72.785,73.035,71.085,72.685,18878,21986
06/05/1980,72.785,73.135,72.135,72.26,9911,22334
06/06/1980,72.735,73.485,72.335,73.435,12679,23320
06/09/1980,73.685,74.91,73.685,74.71,14653,22646
06/10/1980,74.985,75.285,74.435,74.885,15597,22825
06/11/1980,75.385,76.085,75.085,76.035,18443,23050
06/12/1980,75.685,75.735,75.26,75.46,10273,23361
06/13/1980,76.385,76.585,75.885,75.985,11641,23682
06/16/1980,75.635,76.31,75.16,75.46,16207,25714
06/17/1980,75.185,76.835,75.085,76.735,19030,27247
06/18/1980,76.485,76.685,75.885,76.41,14969,27087
06/19/1980,76.035,76.135,75.11,75.185,12971,26492
06/20/1980,75.285,76.335,75.285,76.285,9988,26521
06/23/1980,77.785,77.785,77.785,77.785,2250,25964
06/24/1980,78.335,78.735,78.035,78.11,12976,25956
06/25/1980,78.185,78.96,77.485,78.81,14233,27491
06/26/1980,78.61,78.76,77.885,78.035,13712,28452
06/27/1980,78.285,78.585,77.335,77.735,14001,29041
06/30/1980,77.235,77.86,76.985,77.685,11264,29894
07/01/1980,77.685,78.635,77.285,78.485,16704,29429
07/02/1980,79.285,79.985,79.285,79.985,8013,29854
07/03/1980,80.135,80.935,79.635,80.31,13957,29881
07/07/1980,80.785,80.885,79.685,79.985,13526,30040
07/08/1980,79.685,79.785,79.085,79.735,12880,29919
07/09/1980,79.985,80.585,79.46,80.41,14884,31015
07/10/1980,80.785,81.185,79.835,80.285,16603,30391
07/11/1980,80.485,80.485,79.335,79.435,12523,29868
07/14/1980,79.435,80.685,77.935,77.935,19615,28078
07/15/1980,77.985,78.685,77.535,78.46,12999,26862
07/16/1980,78.46,79.185,78.235,79.11,9834,26810
07/17/1980,79.235,79.435,78.535,78.81,8939,26305
07/18/1980,78.96,79.835,78.785,79.66,8677,25744
07/21/1980,79.135,80.135,78.735,79.51,12567,26785
07/22/1980,79.435,80.96,79.31,80.91,16628,25435
07/23/1980,81.485,82.235,81.235,82.16,15213,23910
07/24/1980,81.785,82.335,81.535,81.785,10205,22978
07/25/1980,82.235,82.985,82.235,82.935,10350,22434
07/28/1980,82.63,83.105,82.23,82.755,8579,18713
07/29/1980,81.73,82.73,81.38,82.68,9425,19230
07/30/1980,82.83,82.93,81.23,81.28,10546,19838
07/31/1980,81.33,82.08,80.88,81.905,9522,20616
08/01/1980,81.73,82.155,80.43,81.03,8119,20320
08/04/1980,81.33,81.93,81.13,81.78,6118,20811
08/05/1980,81.73,81.805,80.63,80.83,6729,20971
08/06/1980,80.58,81.205,80.355,80.905,7960,21401
08/07/1980,81.13,81.555,80.88,81.03,8061,21372
08/08/1980,81.83,82.53,81.83,82.53,8706,21778
08/11/1980,83.18,83.43,81.63,81.73,14824,20899
08/12/1980,81.73,81.98,80.88,81.205,12146,20494
08/13/1980,81.63,81.955,81.355,81.855,8314,20737
08/14/1980,81.58,82.18,81.155,81.755,12268,21819
08/15/1980,81.78,82.005,81.33,81.505,8196,22299
08/18/1980,81.83,81.88,80.005,80.055,13460,21990
08/19/1980,79.98,80.78,79.63,80.53,13842,23546
08/20/1980,80.63,81.23,80.53,80.93,13051,23563
08/21/1980,81.18,81.38,80.08,80.155,11668,23059
08/22/1980,79.83,80.055,79.38,79.78,10952,23985
08/25/1980,79.78,79.78,78.73,79.105,9735,23818
08/26/1980,79.73,80.28,79.63,80.055,9827,24093
08/27/1980,79.93,80.33,79.33,79.43,8499,23580
08/28/1980,79.23,79.93,79.005,79.58,9022,23662
08/29/1980,79.53,80.23,79.405,80.055,8160,22898
09/02/1980,80.055,80.73,79.955,80.655,8813,22051
09/03/1980,80.43,80.53,79.58,80.33,9949,22108
09/04/1980,80.23,80.93,80.13,80.705,12267,21435
09/05/1980,80.83,80.93,80.105,80.255,7781,20606
09/08/1980,80.23,80.78,79.98,80.605,9913,20069
09/09/1980,80.18,80.305,79.43,79.53,8493,19052
09/10/1980,79.48,79.98,79.23,79.28,6905,18775
09/11/1980,79.38,79.63,79.005,79.505,5155,18741
09/12/1980,79.38,79.905,79.28,79.68,5270,18136
09/15/1980,79.43,80.655,79.205,80.38,7701,18368
09/16/1980,80.23,80.58,79.905,80.355,7872,17337
09/17/1980,80.23,80.68,80.005,80.18,7077,17431
09/18/1980,80.33,80.655,80.13,80.205,4623,16874
09/19/1980,80.03,80.205,79.755,79.855,3745,16371
09/22/1980,79.805,79.905,79.43,79.505,3495,15408
09/23/1980,79.08,79.38,78.48,78.93,6217,15441
09/24/1980,79.38,79.78,78.73,79.73,6935,14334
09/25/1980,79.68,79.78,79.405,79.605,3742,13789
09/26/1980,79.78,79.88,79.08,79.155,4641,13161
09/29/1980,79.025,79.075,78.075,78.3,12864,22016
09/30/1980,78.675,79.3,78.675,79.05,10692,21880
10/01/1980,79.125,79.525,78.775,79.225,11261,22389
10/02/1980,78.975,79.075,78.275,78.375,9232,23765
10/03/1980,78.375,79.125,78.175,79.075,10005,24138
10/06/1980,79.175,80.575,79.125,80.575,14037,22282
10/07/1980,80.975,81.025,80.3,80.575,14369,21857
10/08/1980,80.475,81.325,80.275,81.275,16009,22002
10/09/1980,81.225,82.075,81.025,82,19429,22245
10/10/1980,82.075,82.125,81.425,81.65,10338,22185
10/13/1980,82.225,82.725,81.775,81.85,11785,21561
10/14/1980,81.675,82.175,81.525,81.8,10184,22044
10/15/1980,81.625,81.85,81.275,81.775,9281,22359
10/16/1980,81.475,81.475,80.775,81.15,10598,21825
10/17/1980,80.825,81.125,80.625,81.075,7652,21665
10/20/1980,80.675,81.525,80.525,81.225,10073,21555
10/21/1980,81.975,82.075,81.125,81.2,14565,21900
10/22/1980,81.525,82.025,81.475,81.95,9259,22159
10/23/1980,81.525,81.675,80.675,80.85,10634,21661
10/24/1980,80.975,81.35,80.675,81.05,6955,21747
10/27/1980,80.625,80.625,79.95,80.425,10678,21523
10/28/1980,80.325,80.55,79.925,80.175,9219,20650
10/29/1980,79.675,79.875,79.5,79.55,8096,20320
10/30/1980,79.725,80.125,79.625,79.725,6815,19669
10/31/1980,79.875,79.975,79.25,79.35,6684,19580
11/03/1980,79.375,79.975,79.025,79.9,4802,19017
11/05/1980,79.925,79.925,78.8,79.025,9638,18383
11/06/1980,78.925,79.475,78.825,79.275,6852,18404
11/07/1980,78.775,79.075,78.525,78.725,7833,18711
11/10/1980,78.25,78.325,77.325,77.35,9843,18282
11/11/1980,77.525,77.775,77.2,77.4,6836,18123
11/12/1980,77.325,77.675,77.075,77.25,6413,17587
11/13/1980,77.075,77.225,76.85,77,5797,17419
11/14/1980,77.375,77.6,77.025,77.15,5170,17121
11/17/1980,76.625,77.525,76.4,77.175,6940,16028
11/18/1980,76.575,76.85,76.375,76.6,6958,15595
11/19/1980,76.625,77.175,76.025,77.125,8752,14966
11/20/1980,77.425,77.975,77.425,77.725,7618,13955
11/21/1980,77.225,77.525,76.65,76.7,5127,13711
11/24/1980,76.925,77.075,76.4,76.525,4681,13054
11/25/1980,76.325,76.625,75.95,76.225,6500,11931
11/26/1980,76.125,76.325,75.375,75.425,7204,10483
11/28/1980,75.65,76.35,75.45,76.075,6782,26826
12/01/1980,75.8,76.75,74.7,74.875,15916,26879
12/02/1980,74.65,75.85,74.4,75.675,19184,26311
12/03/1980,75.4,75.95,75.15,75.55,14726,26411
12/04/1980,75.3,76.1,75.025,75.675,12922,25710
12/05/1980,75.2,75.775,74.55,75.275,15131,24612
12/08/1980,75.4,75.7,74.6,74.65,9875,24466
12/09/1980,74.4,74.4,73.25,73.775,15777,23807
12/10/1980,73.35,74.5,73.2,73.95,12736,22627
12/11/1980,73.5,73.5,72.45,72.45,9968,20823
12/12/1980,71.6,73.3,71.2,72.025,11336,19092
12/15/1980,72.6,73.25,72.35,72.9,11236,19097
12/16/1980,72.7,73.3,72,73.05,12531,19101
12/17/1980,73.25,73.775,73.15,73.45,9169,19085
12/18/1980,73.2,73.3,72.725,72.85,6078,18656
12/19/1980,73.2,73.5,73.05,73.4,4607,18621
12/22/1980,73.4,73.45,72.95,73.075,3583,18265
12/23/1980,73.05,73.2,72.7,72.95,3425,18181
12/24/1980,71.5,72.3,71.45,72.25,5598,18755
12/29/1980,72.1,72.75,71.925,72.7,5336,18710
12/30/1980,72.4,72.9,72.15,72.225,6528,18621
12/31/1980,72.55,73.725,72.5,72.975,5479,17791
01/02/1981,72.925,73.275,72.55,72.825,4639,17724
01/05/1981,72.7,73.15,72.5,72.825,5657,17748
01/06/1981,72.85,73.05,72.375,72.925,7624,18272
01/07/1981,72.95,72.95,71.8,72.225,8695,18293
01/08/1981,72,72.125,71.35,71.45,9134,17837
01/09/1981,71.5,71.5,70.625,71.05,8778,17343
01/12/1981,70.9,71.45,70.775,71.35,5778,16817
01/13/1981,71.45,71.75,71.2,71.575,6358,16677
01/14/1981,71.3,71.95,70.875,70.925,7947,16005
01/15/1981,70.9,71.45,70.75,71.4,5553,15537
01/16/1981,71.3,71.5,70.975,71.025,3472,14964
01/19/1981,70.9,71.15,70.45,70.6,5176,14282
01/20/1981,70,70.175,69.425,69.825,7511,12488
01/21/1981,69.95,70.2,69.65,69.675,5792,12361
01/22/1981,69.7,70.15,68.925,69.2,7137,11107
01/23/1981,69.15,69.35,67.9,68,6146,10880
01/26/1981,67.9,67.95,66.975,67.575,6142,9482
01/27/1981,67.7,67.85,66.8,67,6238,8658
01/28/1981,67.05,67.7,66.7,67.3,6695,16936
01/29/1981,67,67.05,66.35,66.575,6749,17172
01/30/1981,66.9,67.4,66.9,67.175,6902,17445
02/02/1981,67.2,67.3,65.75,65.95,11436,18431
02/03/1981,65.6,66.85,65.5,66.75,11799,18970
02/04/1981,66.6,67.9,66.4,66.875,12108,18709
02/05/1981,66.875,67.8,66.875,67.575,8934,19063
02/06/1981,67.9,69.05,67.9,68.65,13296,18655
02/09/1981,69.25,69.65,68.65,69.075,12742,18294
02/10/1981,69.2,69.2,68.6,69.05,8000,18380
02/11/1981,69.1,69.1,68.05,68.075,9208,18747
02/12/1981,68,68.25,67.675,68.05,9175,19213
02/13/1981,67.95,68.625,67.75,68.45,7771,19567
02/17/1981,67.95,69.6,67.9,68.7,12081,19794
02/18/1981,68.85,68.85,67.95,68.05,10597,19254
02/19/1981,68.05,68.6,67.8,68.55,7703,19105
02/20/1981,68.4,68.4,67.25,67.425,11328,19189
02/23/1981,67.1,67.2,66.5,67.125,9367,18962
02/24/1981,67.25,67.625,67.05,67.4,7301,19375
02/25/1981,67.1,67.1,66.45,66.75,6819,19300
02/26/1981,66.9,67.125,66.65,66.75,5391,18828
02/27/1981,66.45,66.575,65.75,66.2,8399,18555
03/02/1981,65.75,65.85,64.7,64.975,9199,17608
03/03/1981,64.975,65.65,64.975,65.525,9583,17708
03/04/1981,65.25,65.425,64.025,64.075,9308,17063
03/05/1981,64.25,65.05,64.25,64.625,7014,16624
03/06/1981,64.9,65.85,64.55,65.725,8121,16413
03/09/1981,66.05,66.35,65.425,65.55,7106,16396
03/10/1981,65.75,65.875,64.85,65.65,8777,16272
03/11/1981,65.15,65.2,64.225,64.3,8249,15458
03/12/1981,64.125,64.9,64.05,64.675,6834,15387
03/13/1981,64.85,65,63.75,63.8,6887,14959
03/16/1981,62.4,62.6,62.3,62.3,4523,14143
03/17/1981,62.4,63.1,61.8,63.025,7035,13715
03/18/1981,63.15,63.15,61.525,61.525,7348,13772
03/19/1981,61.1,61.65,60.75,61.1,7935,13148
03/20/1981,60.95,61,60.35,60.55,5314,12572
03/23/1981,62.05,62.05,62.05,62.05,333,12408
03/24/1981,63.55,63.55,62.925,63.55,9108,12188
03/25/1981,62.9,63.2,62.35,62.5,7492,11812
03/26/1981,62.1,63.8,62.05,63.65,9111,11562
03/27/1981,63.275,64,63.25,63.675,7411,11114
03/30/1981,64.25,64.35,63.55,64.2,6273,20715
03/31/1981,63.75,65.7,63.675,65.7,10589,21364
04/01/1981,65.6,66,65.075,65.5,11995,21428
04/02/1981,65.05,65.675,64.95,65.3,9307,21341
04/03/1981,65.3,65.35,64.65,65.075,6928,21577
04/06/1981,64.95,66.5,64.725,66.075,12010,22091
04/07/1981,65.65,66.3,65.325,65.625,12914,23300
04/08/1981,65.85,66.625,65.8,66.575,11890,24121
04/09/1981,66.65,66.9,65.95,66.725,11548,23779
04/10/1981,66.75,67.05,66.35,66.575,9825,24097
04/13/1981,66.45,66.45,65.75,66.3,10193,24480
04/14/1981,66.65,67.45,66.55,66.85,12880,24326
04/15/1981,67,67.1,66.35,66.825,10618,24675
04/16/1981,67,67.55,66.7,67.5,10426,24849
04/20/1981,67.5,67.8,67,67.325,8277,24044
04/21/1981,67.75,68.65,67.55,68.55,12910,24054
04/22/1981,67.95,68.1,67.475,68,10479,24441
04/23/1981,68.45,68.65,68,68.1,10552,25265
04/24/1981,68.05,69.075,68.05,69,12294,25354
04/27/1981,69.35,69.55,68.825,69.3,10337,25093
04/28/1981,69.2,69.45,68.9,69.1,7641,24620
04/29/1981,68.575,68.8,68.175,68.75,11412,25314
04/30/1981,68.4,68.4,67.25,67.325,10228,24804
05/01/1981,67.2,67.525,66.8,67.225,9320,24497
05/04/1981,65.85,66.3,65.725,65.975,8786,22818
05/05/1981,66.85,66.95,65.65,66.875,12889,22198
05/06/1981,66.65,67.05,66.05,66.1,11484,21390
05/07/1981,65.65,66.625,65.65,66.575,12891,21234
05/08/1981,66.75,67.55,66.525,67.45,10009,20820
05/11/1981,67.7,67.875,66.35,66.4,10684,20474
05/12/1981,65.55,65.55,64.9,64.9,6582,19963
05/13/1981,64.7,65.05,64.4,64.775,11664,19524
05/14/1981,65.1,65.55,64.8,65.35,8316,18091
05/15/1981,63.85,63.85,63.85,63.85,1456,17956
05/18/1981,63.75,64.65,63.375,63.8,9054,16903
05/19/1981,63.8,64.85,63.525,64.8,9271,16251
05/20/1981,64.65,65.25,64.5,64.9,7752,16155
05/21/1981,64.8,65,64,64.05,7163,15676
05/22/1981,64.2,65.05,64.2,64.775,6618,15308
05/26/1981,64.9,65.5,64.7,65.4,5353,13942
05/27/1981,65.1,65.35,64.65,65.3,5327,13257
05/28/1981,65.225,65.625,64.875,65.1,7591,22414
05/29/1981,64.975,65.275,64.675,65.225,5738,22931
06/01/1981,65.075,65.2,64.375,64.55,6502,23416
06/02/1981,64.125,64.975,63.975,64.725,9078,23250
06/03/1981,64.875,65,63.725,63.8,8239,23878
06/04/1981,64.125,64.25,63.375,64.1,9589,24433
06/05/1981,64.925,65.6,64.825,65.6,9996,24684
06/08/1981,66.875,66.975,66.375,66.925,12637,23613
06/09/1981,66.825,66.925,66.4,66.525,9220,23669
06/10/1981,66.575,67.3,66.325,66.975,12831,23847
06/11/1981,66.675,67,66.475,66.8,9560,24112
06/12/1981,66.575,66.825,66.375,66.5,7466,24222
06/15/1981,66.925,67,66.525,66.6,6535,24092
06/16/1981,66.9,67.225,65.925,66.025,12611,24961
06/17/1981,65.825,66.475,65.725,66.35,9846,25952
06/18/1981,66.925,67.475,66.825,67.375,12821,25965
06/19/1981,67.125,67.175,66.7,66.9,8001,26376
06/22/1981,67.075,67.2,66.9,66.95,5515,25089
06/23/1981,66.625,67.025,66.525,66.8,8571,26071
06/24/1981,66.975,67.1,66.175,66.225,8273,27177
06/25/1981,66.575,66.775,65.625,66.175,11162,28527
06/26/1981,66.375,66.475,65.275,65.475,10647,28760
06/29/1981,65.125,65.525,64.375,65.25,12865,28595
06/30/1981,65.325,65.325,64.325,64.45,9089,27766
07/01/1981,64.425,65.225,64.275,64.7,9488,26294
07/02/1981,64.825,65,63.75,63.8,7841,26459
07/06/1981,64.05,64.525,63.95,64.45,5683,26008
07/07/1981,64.475,64.675,63.675,64.15,7693,25911
07/08/1981,64.025,64.025,62.7,63.05,8634,25550
07/09/1981,63.025,64.375,62.625,64.25,8793,24580
07/10/1981,64.375,64.9,64.175,64.575,6733,23288
07/13/1981,64.375,64.675,63.975,64.425,5242,23188
07/14/1981,64.125,64.375,63.625,63.725,5383,23396
07/15/1981,63.975,64.375,63.425,64.15,6554,23530
07/16/1981,64.05,64.5,63.825,64.4,5321,23402
07/17/1981,64.325,64.625,64.15,64.175,3945,22818
07/20/1981,64.025,64.075,63.575,63.875,5027,21812
07/21/1981,63.625,63.825,62.425,62.875,8566,22479
07/22/1981,62.475,62.575,61.475,61.625,9192,21658
07/23/1981,61.875,62.225,61.725,62.175,6278,19909
07/24/1981,62.375,62.7,62.275,62.575,3932,19406
07/27/1981,62.775,63.025,62.475,62.975,4056,18844
07/28/1981,63.175,63.725,63.025,63.675,5447,15705
07/29/1981,64.525,65.175,64.375,65.1,9664,14898
07/30/1981,65.225,65.675,64.825,65.25,9657,15568
07/31/1981,65.325,66.075,65.2,65.75,6424,16328
08/03/1981,65.475,65.675,65.075,65.65,5496,16791
08/04/1981,65.375,65.375,64.975,65.1,4968,17484
08/05/1981,65.025,65.75,65.025,65.275,6100,18151
08/06/1981,65.625,65.775,64.575,64.8,8879,18789
08/07/1981,64.775,64.9,64.525,64.675,3783,19294
08/10/1981,64.275,65.275,64.225,65.225,6126,19578
08/11/1981,65.225,65.75,65.125,65.55,6791,19876
08/12/1981,66.075,66.25,65.625,65.825,10220,20472
08/13/1981,65.875,65.975,65.45,65.675,6951,21093
08/14/1981,66.775,66.775,66.025,66.05,8587,21645
08/17/1981,65.875,66.325,65.8,65.975,6144,22559
08/18/1981,65.825,66.2,65.675,66,6477,23766
08/19/1981,66.025,66.525,66.025,66.375,5525,24105
08/20/1981,66.525,66.525,65.475,65.575,9148,24762
08/21/1981,65.475,65.925,65.325,65.875,6009,24366
08/24/1981,65.75,65.775,64.825,65.325,9585,24150
08/25/1981,65.125,65.775,64.975,65.75,8274,23025
08/26/1981,66.15,67.25,66.025,67.25,12879,22814
08/27/1981,67.275,68.275,67.025,68.225,12698,22797
08/28/1981,68.275,68.525,67.975,68.225,7310,22523
08/31/1981,67.875,67.975,67.275,67.7,6609,22369
09/01/1981,67.5,68.15,67.35,68.075,5655,22017
09/02/1981,67.975,67.975,67.025,67.225,7892,21700
09/03/1981,67.175,68.175,67.075,68.075,8167,21703
09/04/1981,67.775,68.225,67.625,67.925,5525,21408
09/08/1981,68.275,68.875,68.175,68.575,7786,21422
09/09/1981,68.525,68.9,68.475,68.8,8025,20946
09/10/1981,69.025,69.475,68.925,69.125,6823,20591
09/11/1981,68.975,69.425,68.875,69.225,5075,20254
09/14/1981,68.925,69.175,68.75,69.1,3452,19825
09/15/1981,68.975,69.1,68.825,69.075,3283,19542
09/16/1981,68.975,69.525,68.775,68.85,7583,19346
09/17/1981,68.825,69,68.45,68.6,5386,18755
09/18/1981,68.725,68.95,68.575,68.75,3509,17542
09/21/1981,68.775,68.775,68.325,68.475,2983,16777
09/22/1981,68.025,68.85,67.875,68.625,5210,16587
09/23/1981,68.625,68.925,67.925,67.975,8886,15160
09/24/1981,67.675,67.775,66.975,67.5,8897,12642
09/25/1981,67.275,67.3,66,66.05,7347,10960
09/28/1981,67.455,68.205,66.955,67.955,12515,20948
09/29/1981,68.105,68.605,67.98,68.405,6027,21095
09/30/1981,68.205,68.205,67.48,67.53,9441,21366
10/01/1981,67.505,68.105,67.355,67.555,10260,22403
10/02/1981,67.455,68.555,67.355,68.53,8029,22278
10/05/1981,68.905,68.905,67.805,67.88,10578,23012
10/06/1981,67.205,67.505,66.63,67.28,14397,21489
10/07/1981,67.155,67.355,66.605,66.68,9650,21502
10/08/1981,66.905,67.305,66.68,66.88,6683,21910
10/09/1981,67.105,67.63,67.055,67.555,8455,22010
10/12/1981,67.405,67.755,67.055,67.155,5005,22047
10/13/1981,66.605,68.155,66.505,67.855,11275,22738
10/14/1981,67.555,67.805,67.055,67.23,8115,22756
10/15/1981,67.28,68.08,67.205,67.705,9483,23564
10/16/1981,67.505,68.155,67.405,68.105,6097,23569
10/19/1981,67.805,68.405,67.805,67.955,8534,22938
10/20/1981,67.655,67.68,66.705,66.755,12027,22394
10/21/1981,65.805,66.48,65.605,65.905,12738,22181
10/22/1981,65.905,66.355,65.805,66.33,6147,22142
10/23/1981,66.33,66.38,65.805,65.88,5259,21931
10/26/1981,65.505,65.605,64.88,65.18,8107,22526
10/27/1981,64.705,65.58,64.705,65.405,7125,22277
10/28/1981,65.755,65.755,65.13,65.33,5661,22408
10/29/1981,65.705,66.23,65.605,65.955,7126,21977
10/30/1981,65.855,65.855,65.455,65.505,4798,21681
11/02/1981,65.205,65.58,64.955,65.13,5678,21604
11/03/1981,65.005,65.155,64.555,64.98,6425,21642
11/04/1981,65.055,65.58,65.005,65.48,5131,21520
11/05/1981,65.555,66.005,65.205,65.955,5764,21607
11/06/1981,66.055,66.055,65.38,65.455,3676,21444
11/09/1981,65.205,65.705,65.055,65.68,5272,21083
11/10/1981,65.805,66.48,65.505,66.18,8080,19979
11/11/1981,66.505,66.505,65.555,65.63,7315,19926
11/12/1981,65.705,66.08,65.655,65.855,4282,19289
11/13/1981,66.105,66.655,65.905,66.58,6141,18827
11/16/1981,66.805,66.955,66.105,66.555,8393,17793
11/17/1981,66.205,66.53,66.005,66.38,6560,17995
11/18/1981,66.105,66.155,65.305,65.38,9041,17179
11/19/1981,65.555,65.705,64.805,64.855,8354,16059
11/20/1981,65.005,65.18,64.455,64.505,6308,15672
11/23/1981,64.205,64.73,63.355,63.43,8649,15389
11/24/1981,63.655,64.805,63.655,64.38,6824,14687
11/25/1981,64.38,64.48,63.855,64.255,6020,13488
11/27/1981,64.155,64.555,63.805,63.905,3266,12705
11/30/1981,62.675,64.525,62.675,64.325,10058,26197
12/01/1981,64.675,64.875,64.325,64.375,8738,27065
12/02/1981,64.325,64.575,63.925,64.1,7071,26993
12/03/1981,64.05,64.325,63.575,63.6,7573,27059
12/04/1981,63.875,63.875,62.1,62.425,12627,28573
12/07/1981,62.075,62.125,60.925,60.925,6861,27012
12/08/1981,60.425,61.025,60.025,60.725,11114,26607
12/09/1981,60.775,61.275,60.375,61,8241,26993
12/10/1981,60.975,61.225,59.5,59.5,7310,27537
12/11/1981,58.475,58.925,58,58,10404,25981
12/14/1981,58.125,58.975,58.125,58.8,7767,25775
12/15/1981,58.975,59,57.3,57.3,10190,25678
12/16/1981,57.175,58.225,55.8,57.625,17123,24781
12/17/1981,57.975,58.925,57.825,58.9,9852,24068
12/18/1981,59.075,59.4,58.625,59.35,8859,24053
12/21/1981,59.375,59.775,58.025,58.5,7464,23833
12/22/1981,58.425,58.425,57.4,57.65,6886,22939
12/23/1981,59.15,59.15,59.15,59.15,541,22827
12/24/1981,60.525,60.65,60.2,60.325,5203,23037
12/28/1981,60.175,60.175,59.05,59.15,8155,23425
12/29/1981,58.725,58.825,57.65,57.65,7496,23345
12/30/1981,57.65,57.975,56.575,56.725,10742,23173
12/31/1981,56.725,57.125,56.35,56.625,6205,23473
01/04/1982,57.075,58.125,57.075,58.125,6367,22626
01/05/1982,58.275,59.075,57.75,58.625,8976,22648
01/06/1982,58.975,60.125,58.875,60.125,9890,21094
01/07/1982,60.575,60.775,59.975,60.6,10521,21053
01/08/1982,60.525,61.575,60.075,61.425,10681,19932
01/11/1982,62.375,62.725,61.925,61.95,9509,19206
01/12/1982,61.775,62.475,61.25,62.45,9888,19448
01/13/1982,62.375,62.65,61.625,62.125,10025,19890
01/14/1982,62.175,63.175,61.975,63.125,9262,19550
01/15/1982,63.425,63.925,63.275,63.8,7396,17939
01/18/1982,63.275,63.475,62.825,62.925,5823,16913
01/19/1982,62.425,62.85,62.175,62.25,7365,16214
01/20/1982,61.875,62.775,61.7,62.725,7462,14736
01/21/1982,63.825,64.15,63.425,63.55,7017,13827
01/22/1982,63.775,64.45,63.675,63.975,7022,13452
01/25/1982,64.225,64.35,63.775,63.925,4852,13130
01/26/1982,63.475,63.925,63.325,63.825,5246,12850
01/27/1982,63.925,64.175,63.55,63.575,5086,12269
01/28/1982,63.02,63.72,62.97,63.645,6698,20441
01/29/1982,63.87,64.92,63.87,64.67,9148,19930
02/01/1982,64.97,65.37,64.445,64.895,8712,20306
02/02/1982,65.17,65.62,64.92,65.02,7827,20056
02/03/1982,65.17,66.47,65.12,66.42,9447,20082
02/04/1982,67.02,67.02,66.07,66.17,9396,20166
02/05/1982,66.07,67.32,65.97,66.895,10249,20977
02/08/1982,66.67,66.67,65.52,66.145,10613,22028
02/09/1982,66.22,67.27,66.17,67.22,10990,22979
02/10/1982,66.27,67.57,65.92,66.17,11872,23388
02/11/1982,66.07,66.37,65.52,65.845,9924,23262
02/12/1982,66.02,66.02,65.47,65.845,5901,22989
02/16/1982,65.12,66.47,65.12,66.42,7778,23373
02/17/1982,66.57,67.445,66.42,67.02,11946,24464
02/18/1982,66.97,67.27,66.645,67.22,11621,24629
02/19/1982,67.27,67.77,66.795,67.22,10464,25792
02/22/1982,67.57,68.72,67.57,68.72,10386,25334
02/23/1982,68.42,68.62,67.945,67.995,9875,25079
02/24/1982,67.92,68.77,67.745,68.52,9503,25156
02/25/1982,68.17,68.27,67.72,67.97,8594,25291
02/26/1982,67.47,67.545,66.97,67.195,7868,24271
03/01/1982,67.07,67.47,66.72,67.345,6327,24352
03/02/1982,67.27,68.57,67.17,68.345,10046,24145
03/03/1982,68.87,69.02,68.22,68.52,9390,24660
03/04/1982,69.32,69.92,69.17,69.895,10300,24682
03/05/1982,69.62,70.47,69.57,70.37,8346,26302
03/08/1982,70.67,70.67,69.82,69.87,9788,25680
03/09/1982,69.92,70.42,69.645,70.27,7830,25218
03/10/1982,69.87,70.295,69.545,69.77,8896,25622
03/11/1982,69.57,69.77,69.27,69.62,7908,24632
03/12/1982,69.82,70.62,69.82,70.195,10609,23254
03/15/1982,70.42,70.42,69.57,69.795,7249,22683
03/16/1982,70.17,70.17,69.32,69.545,7270,22346
03/17/1982,69.37,70.22,69.37,70.12,6398,22017
03/18/1982,70.27,70.295,69.82,70.02,6000,21487
03/19/1982,70.12,70.145,69.47,69.52,5272,20459
03/22/1982,70.72,70.87,70.22,70.77,6636,19956
03/23/1982,70.57,70.845,70.295,70.345,7209,18450
03/24/1982,70.32,70.92,70.195,70.845,5425,18291
03/25/1982,70.72,70.87,70.495,70.595,4707,18131
03/26/1982,70.37,71.37,70.295,71.345,7134,17369
03/29/1982,70.845,71.395,70.745,71.22,8161,22845
03/30/1982,71.045,71.52,70.945,71.32,7878,24027
03/31/1982,70.945,71.145,70.495,71.07,9468,25024
04/01/1982,70.92,72.045,70.92,71.92,11214,27101
04/02/1982,72.045,72.245,71.62,71.695,7706,27362
04/05/1982,72.145,72.545,71.895,72.095,6139,27838
04/06/1982,72.245,72.37,71.77,72.195,7477,28502
04/07/1982,72.545,72.595,71.295,71.495,11272,28382
04/08/1982,71.595,71.845,71.395,71.62,6612,28410
04/12/1982,71.695,72.295,70.845,72.27,12386,28957
04/13/1982,72.57,72.645,71.995,72.12,10118,28736
04/14/1982,72.245,72.595,72.12,72.545,7231,28860
04/15/1982,72.395,72.72,71.795,71.845,8800,29608
04/16/1982,71.695,72.095,71.695,71.97,6729,29626
04/19/1982,71.995,72.12,71.77,72.045,6606,29347
04/20/1982,72.545,73.395,72.395,73.32,12678,29543
04/21/1982,73.545,73.97,73.495,73.92,8855,29592
04/22/1982,73.895,74.47,73.87,74.195,10588,29845
04/23/1982,74.295,74.52,73.945,74.445,7611,29451
04/26/1982,74.345,74.745,74.195,74.695,8633,29544
04/27/1982,74.545,74.545,74.195,74.27,7811,29259
04/28/1982,74.045,74.045,73.27,73.37,9796,28777
04/29/1982,73.295,73.895,73.195,73.62,10657,29024
04/30/1982,73.645,74.595,73.645,74.22,11977,28047
05/03/1982,74.345,74.445,73.945,74.22,5193,28071
05/04/1982,74.245,74.445,73.995,74.32,6217,28140
05/05/1982,74.695,75.245,74.695,74.97,9147,27443
05/06/1982,75.37,76.095,75.245,76.02,9627,27457
05/07/1982,76.045,76.545,75.995,76.445,9856,27125
05/10/1982,76.745,77.37,76.545,76.645,13879,26325
05/11/1982,76.395,76.545,76.17,76.495,9786,26300
05/12/1982,76.495,76.645,75.895,76.495,10328,26848
05/13/1982,76.445,76.795,76.095,76.32,9581,26550
05/14/1982,76.545,76.645,75.695,76.445,12606,26430
05/17/1982,77.145,77.92,76.995,77.77,11558,23696
05/18/1982,77.995,78.295,77.345,77.47,11386,23450
05/19/1982,77.845,77.945,77.195,77.645,13508,23267
05/20/1982,77.395,77.57,76.695,76.745,11173,22766
05/21/1982,76.895,77.22,76.745,76.995,8611,22218
05/24/1982,76.645,76.97,76.37,76.92,8972,21213
05/25/1982,76.795,77.27,76.62,76.745,10717,20378
05/26/1982,76.995,77.245,76.895,77.195,8296,20089
05/27/1982,77.345,77.57,77.195,77.47,6233,19153
05/28/1982,77.69,78.09,77.615,78.015,7069,26167
06/01/1982,78.39,78.44,76.515,76.515,11914,27253
06/02/1982,75.015,75.49,75.015,75.015,12285,27906
06/03/1982,74.64,75.615,74.39,75.565,15539,29299
06/04/1982,75.44,75.84,74.965,75.09,10599,30857
06/07/1982,75.09,75.19,73.59,73.59,11498,30047
06/08/1982,72.69,73.815,72.44,73.19,15380,29982
06/09/1982,73.94,74.14,73.29,73.365,9398,29945
06/10/1982,73.565,74.39,73.49,74.19,9509,29990
06/11/1982,74.04,74.09,73.39,73.765,7092,30127
06/14/1982,73.49,73.49,72.265,72.265,7417,30590
06/15/1982,72.415,73.64,72.09,73.29,11743,29614
06/16/1982,73.29,73.79,72.49,73.59,14573,30347
06/17/1982,72.89,72.94,72.09,72.365,10999,29678
06/18/1982,72.54,73.54,72.44,73.14,9155,29117
06/21/1982,73.54,74.64,73.54,74.64,5154,28112
06/22/1982,75.49,75.49,73.84,73.965,10368,26817
06/23/1982,74.29,74.84,73.64,74.415,11606,25795
06/24/1982,74.59,74.59,73.34,73.915,12606,26009
06/25/1982,74.24,74.64,73.965,74.29,9461,26312
06/28/1982,74.44,74.44,73.815,73.89,6776,25840
06/29/1982,73.59,73.79,73.365,73.415,6009,26032
06/30/1982,73.09,73.365,72.69,73.19,8350,26048
07/01/1982,73.44,73.74,73.34,73.49,5536,25893
07/02/1982,73.44,73.64,73.065,73.165,3860,26075
07/06/1982,73.44,73.815,73.14,73.215,6656,26000
07/07/1982,72.94,72.94,72.165,72.215,8197,25425
07/08/1982,72.24,72.49,71.44,72.29,10713,25251
07/09/1982,72.99,73.79,72.89,73.79,7152,23767
07/12/1982,74.74,74.74,74.04,74.315,9582,22612
07/13/1982,73.89,74.49,73.89,74.09,6874,21789
07/14/1982,73.74,74.84,73.515,74.765,11442,21433
07/15/1982,74.84,74.99,74.49,74.715,7798,20644
07/16/1982,74.49,74.89,74.19,74.74,6279,20555
07/19/1982,74.54,74.74,74.19,74.365,4312,19992
07/20/1982,73.99,74.315,73.69,74.065,5939,19429
07/21/1982,74.04,74.44,73.865,73.965,5445,19126
07/22/1982,73.69,73.815,73.19,73.34,5832,18631
07/23/1982,73.44,73.565,72.815,72.99,7579,17909
07/26/1982,73.09,73.715,73.015,73.615,4803,17080
07/27/1982,74.34,74.34,72.99,73.04,7571,16441
07/28/1982,73.26,73.635,72.76,72.81,8057,15916
07/29/1982,73.21,73.56,72.66,73.46,7018,16104
07/30/1982,73.66,74.36,73.635,74.085,5973,15768
08/02/1982,74.71,74.81,74.26,74.61,6862,15802
08/03/1982,74.71,74.96,74.31,74.785,6737,16357
08/04/1982,74.91,75.21,74.46,74.76,5657,17027
08/05/1982,74.61,75.01,74.485,74.91,4835,17412
08/06/1982,74.81,76.06,74.785,76.01,6499,17620
08/09/1982,75.91,76.31,75.685,75.96,8603,18284
08/10/1982,75.76,75.86,75.41,75.685,8482,19768
08/11/1982,75.81,76.335,75.585,75.86,7481,19731
08/12/1982,76.06,76.56,75.56,76.485,8556,19917
08/13/1982,76.71,77.06,76.61,76.785,8377,20328
08/16/1982,77.31,77.46,76.96,77.185,7974,20372
08/17/1982,76.96,77.16,76.71,76.81,5689,19974
08/18/1982,77.01,77.135,76.335,76.785,9259,21121
08/19/1982,76.735,77.06,76.41,76.935,6305,21399
08/20/1982,77.06,77.41,75.76,75.81,10802,21818
08/23/1982,75.635,76.01,75.46,75.61,5605,21368
08/24/1982,75.36,76.16,75.21,75.885,7311,20861
08/25/1982,76.06,76.31,75.76,75.985,5573,20737
08/26/1982,75.86,76.035,75.06,75.085,7464,20732
08/27/1982,74.61,74.835,74.16,74.21,10101,20081
08/30/1982,73.81,74.385,73.66,74.085,8922,19931
08/31/1982,73.81,74.235,73.21,73.31,9986,20719
09/01/1982,73.71,73.76,73.085,73.31,7287,20436
09/02/1982,73.76,74.81,73.76,74.735,7849,20436
09/03/1982,75.01,75.06,74.085,74.285,6633,19776
09/07/1982,74.61,74.66,73.685,73.835,5882,20040
09/08/1982,73.51,73.585,72.56,73.16,10301,20036
09/09/1982,72.66,73.185,72.61,73.01,7143,19535
09/10/1982,72.56,72.81,71.51,71.51,6505,18576
09/13/1982,71.16,71.485,70.71,71.435,6341,18333
09/14/1982,71.61,71.735,70.36,70.56,6897,17260
09/15/1982,70.66,72.06,70.61,71.835,8530,16765
09/16/1982,71.36,71.91,71.21,71.61,5945,16633
09/17/1982,71.51,71.51,70.985,71.035,4196,16112
09/20/1982,70.66,71.135,69.86,70.885,5892,15129
09/21/1982,70.51,70.91,69.96,70.01,6280,14561
09/22/1982,70.16,70.835,70.16,70.31,4974,13861
09/23/1982,71.56,71.81,71.41,71.81,3406,13605
09/24/1982,72.06,72.56,71.56,72.06,10164,13214
09/27/1982,71.66,71.985,71.46,71.485,6010,12135
09/28/1982,71.23,71.23,70.08,70.33,10213,18899
09/29/1982,68.83,69.33,68.83,68.83,6922,18803
09/30/1982,68.68,69.03,67.98,68.755,13139,20402
10/01/1982,68.53,68.83,67.255,67.255,9922,21150
10/04/1982,66.38,67.705,66.38,67.155,10562,21807
10/05/1982,67.605,68.43,66.63,68.28,16590,22685
10/06/1982,68.18,68.88,68.03,68.68,12328,22973
10/07/1982,68.68,70.18,68.43,70.18,14251,23328
10/08/1982,70.53,71.68,70.03,71.68,14476,22373
10/11/1982,72.73,72.83,71.78,72.43,15101,23001
10/12/1982,72.68,73.505,72.33,72.455,17394,23259
10/13/1982,72.63,73.08,71.78,72.08,17988,23622
10/14/1982,71.63,72.68,71.48,72.055,14680,23178
10/15/1982,72.53,72.955,72.28,72.48,9823,23618
10/18/1982,71.98,72.13,71.48,71.855,9546,23546
10/19/1982,71.93,72.48,71.58,72.33,9088,22872
10/20/1982,71.03,71.88,71.03,71.68,13407,22865
10/21/1982,71.48,72.455,71.33,71.43,13469,22345
10/22/1982,71.53,71.93,71.155,71.505,9076,22720
10/25/1982,70.98,71.08,70.23,70.405,10895,21175
10/26/1982,70.53,71.13,70.28,71.055,12660,20300
10/27/1982,71.13,71.33,70.33,70.43,10411,21261
10/28/1982,70.53,70.68,69.53,69.555,14014,20724
10/29/1982,69.33,69.705,69.055,69.255,10456,19909
11/01/1982,68.83,68.98,68.005,68.63,10842,19673
11/02/1982,68.58,69.18,68.43,68.48,8649,19350
11/03/1982,68.83,69.98,68.73,69.98,7565,18609
11/04/1982,69.73,69.98,69.455,69.83,6928,19129
11/05/1982,69.98,70.88,69.98,70.805,9588,18462
11/08/1982,70.98,72.13,70.98,71.305,12272,17892
11/09/1982,71.08,71.48,71.08,71.405,6000,18007
11/10/1982,71.73,72.33,71.33,71.38,9377,18045
11/11/1982,71.63,72.28,71.48,72.23,9785,17612
11/12/1982,72.33,72.48,71.93,72.105,8399,17255
11/15/1982,71.78,71.905,71.38,71.605,5381,17162
11/16/1982,71.63,72.13,71.43,72.105,6144,16619
11/17/1982,71.38,71.38,70.73,70.88,7307,16833
11/18/1982,70.43,70.83,70.23,70.705,8261,17093
11/19/1982,70.63,70.83,69.205,69.205,10732,15802
11/22/1982,68.93,69.18,68.305,68.755,9656,13759
11/23/1982,69.23,69.705,69.23,69.63,5825,13169
11/24/1982,69.83,70.13,69.68,69.73,4685,11980
11/26/1982,69.93,69.98,69.63,69.855,3594,11553
11/29/1982,70.275,70.575,69.925,70,6956,18735
11/30/1982,69.875,70.475,69.725,70.425,6880,19548
12/01/1982,70.575,70.725,69.975,70.325,6312,19807
12/02/1982,71.175,71.175,68.875,69.025,12807,20658
12/03/1982,68.225,68.9,68.075,68.425,10877,22461
12/06/1982,68.2,68.3,67.2,67.325,12030,23469
12/07/1982,67.325,67.975,67.075,67.85,10642,23978
12/08/1982,68.025,68.4,67.6,67.825,9759,24777
12/09/1982,67.925,69.025,67.05,68.925,15931,24683
12/10/1982,68.975,69.05,68.425,68.475,6331,24317
12/13/1982,68.575,68.825,68.25,68.3,5204,23977
12/14/1982,68.475,68.625,67.825,68.075,7076,23524
12/15/1982,69.15,69.575,68.825,69.575,10663,23573
12/16/1982,69.775,70.125,69.475,70.075,10369,23625
12/17/1982,70.125,70.575,70,70.2,8672,23000
12/20/1982,70.675,70.675,70.325,70.6,6632,22585
12/21/1982,70.475,70.825,70.325,70.75,6162,22422
12/22/1982,70.725,70.875,70.4,70.575,4260,21680
12/23/1982,70.975,71.5,70.925,71.275,7669,21884
12/27/1982,71.475,71.925,71.425,71.9,7812,22462
12/28/1982,72,72.025,71.5,71.675,7852,22680
12/29/1982,71.675,72.175,71.225,71.325,9354,23899
12/30/1982,70.975,71.15,70.425,70.45,6726,22888
12/31/1982,70.275,70.625,70.15,70.5,4282,23503
01/03/1983,70.375,71.275,70.1,71.25,8236,22763
01/04/1983,71.225,71.675,71.15,71.325,9021,22556
01/05/1983,71.425,72.575,71.25,72.075,12615,22936
01/06/1983,72.225,73.025,72.125,72.825,10568,21535
01/07/1983,72.675,72.925,72.55,72.775,7953,20231
01/10/1983,73.075,73.775,73.075,73.55,7210,20459
01/11/1983,73.675,73.875,73.275,73.35,7696,21139
01/12/1983,73.475,73.55,73,73.075,5891,20616
01/13/1983,73.025,73.65,72.725,73.025,10281,20674
01/14/1983,72.975,73.275,72.75,73.225,6537,20585
01/17/1983,73.075,73.475,72.575,72.825,6993,20010
01/18/1983,72.825,73.325,72.725,73.225,6930,18886
01/19/1983,72.625,73.725,71.725,71.725,14722,18497
01/20/1983,71.475,71.875,71.075,71.125,10365,17154
01/21/1983,71.875,71.875,71.45,71.7,6362,16460
01/24/1983,71.325,72.15,71.175,72.1,6743,15266
01/25/1983,71.875,72.075,71.45,71.85,6162,14536
01/26/1983,71.825,71.975,70.925,71.9,9782,12566
01/27/1983,71.75,72.425,71.75,72.375,5276,11622
01/28/1983,72.925,72.925,72.075,72.125,7189,19188
01/31/1983,70.625,71.575,70.625,71.325,10460,20143
02/01/1983,71.525,72.825,71.525,72.8,11434,21081
02/02/1983,73.225,73.575,72.85,73.325,11049,22183
02/03/1983,73.375,73.725,72.95,73.075,10786,23689
02/04/1983,73.325,73.975,73.1,73.775,11041,25737
02/07/1983,73.625,74.1,73.45,73.5,9619,26508
02/08/1983,73.325,73.425,72.6,72.825,14274,26921
02/09/1983,72.925,73.4,72.775,73.3,10155,26918
02/10/1983,73.625,74.425,73.575,74.4,11315,27230
02/11/1983,74.475,74.6,74,74.175,7767,27629
02/14/1983,73.875,74.425,73.75,74.4,5533,27554
02/15/1983,74.875,75.075,74.225,74.825,11723,28864
02/16/1983,74.725,75.025,74.475,74.95,7663,29627
02/17/1983,74.925,75.05,74.525,74.625,8312,30111
02/18/1983,74.625,75.25,74.325,75.15,7697,30322
02/22/1983,75.725,76.175,75.3,75.55,14731,29661
02/23/1983,75.55,76.625,75.325,76.525,11307,29666
02/24/1983,76.325,76.925,76.2,76.725,11694,28827
02/25/1983,76.525,76.825,76.225,76.775,7574,29288
02/28/1983,75.825,75.925,75.275,75.5,10741,28103
03/01/1983,75.625,76.125,75.425,75.7,8370,28410
03/02/1983,75.7,76.925,75.65,76.8,10007,28625
03/03/1983,76.825,77.05,76.475,76.625,7814,29257
03/04/1983,76.475,76.525,75.625,75.75,8948,29498
03/07/1983,75.825,76.575,75.55,76.525,9715,29144
03/08/1983,76.525,76.825,76.225,76.35,7585,29140
03/09/1983,76.225,76.375,75.8,75.9,7338,29064
03/10/1983,75.725,76.25,75.475,75.85,8263,29727
03/11/1983,75.9,77.125,75.6,76.8,12158,29643
03/14/1983,76.875,77.075,76.575,77.025,8403,28265
03/15/1983,77.025,77.175,76.3,76.375,10478,26943
03/16/1983,76.425,77.6,76.425,77.1,12314,25926
03/17/1983,77.075,77.575,76.775,77.45,8969,25219
03/18/1983,77.575,78,77.45,77.95,9354,24589
03/21/1983,78.125,78.375,77.775,78,6795,23218
03/22/1983,77.025,78.475,76.75,78.425,12468,23912
03/23/1983,78.525,78.825,77.475,78.65,13372,22288
03/24/1983,78.8,79.325,78.425,79.275,11328,21803
03/25/1983,79.175,80.225,79.125,80.2,13902,20396
03/28/1983,80.1,80.15,79.5,79.925,8661,23007
03/29/1983,79.8,80.45,79.8,80.425,8109,24036
03/30/1983,80.75,81.175,80.475,81.05,9980,24970
03/31/1983,81.2,81.225,80.8,81.075,8252,25325
04/04/1983,80.975,81.125,80.45,80.75,8213,26574
04/05/1983,80.75,81.7,80.575,81.575,12979,27086
04/06/1983,82.1,82.45,81.85,81.9,15065,28949
04/07/1983,81.9,82.3,81.475,81.525,12843,29989
04/08/1983,81.3,81.75,81.175,81.725,10967,30464
04/11/1983,81.65,82.1,81.575,81.9,8118,31302
04/12/1983,81.65,81.65,81.05,81.625,16467,34422
04/13/1983,82.45,82.6,82.05,82.2,17922,35864
04/14/1983,82.5,82.5,81,81.55,16406,36400
04/15/1983,81.45,81.55,80.8,80.95,13724,37304
04/18/1983,80.65,80.8,79.95,80,17704,35665
04/19/1983,79.45,79.9,78.525,78.575,26398,33414
04/20/1983,78.6,79,78.15,78.5,20530,32967
04/21/1983,78.45,78.675,77.75,77.85,16734,33841
04/22/1983,78.2,78.7,77.85,78.15,11905,33343
04/25/1983,78.6,78.925,78.25,78.275,8237,33211
04/26/1983,78.7,78.975,78.275,78.75,13200,33189
04/27/1983,78.55,78.9,77.6,77.675,13074,33246
04/28/1983,77.2,77.65,76.55,77.225,16812,32147
04/29/1983,77.3,77.6,77,77.575,7019,31813
05/02/1983,77.85,77.85,76.15,76.2,14849,31601
05/03/1983,76.2,77.15,76.1,77.05,12127,30900
05/04/1983,77.1,77.25,76.15,76.2,11434,30023
05/05/1983,75.9,77.15,75.75,77.05,11687,30541
05/06/1983,77.35,77.95,77.1,77.925,12219,29036
05/09/1983,78.15,78.55,77.85,77.9,11764,28221
05/10/1983,78.15,78.15,77.45,78,10079,27404
05/11/1983,77.9,78.225,77.6,77.9,8178,27171
05/12/1983,77.85,78.425,77.75,78.375,7037,27196
05/13/1983,78.45,78.45,77.35,77.725,7195,26275
05/16/1983,78.05,78.7,77.7,78.65,11982,25897
05/17/1983,78.75,79.2,78.6,79.175,13062,25911
05/18/1983,79.1,79.35,78.775,78.875,10846,24676
05/19/1983,78.9,79.5,78.725,79.45,10649,23511
05/20/1983,79.4,79.5,78.9,79.05,9126,22534
05/23/1983,78.95,79.15,78.05,78.125,12969,21923
05/24/1983,78.125,78.225,77.55,77.8,9904,20744
05/25/1983,77.95,78.175,77.8,77.925,6168,20043
05/26/1983,78.1,78.2,77.45,77.475,8468,19645
05/27/1983,77.2,77.4,76.55,76.85,8865,17407
05/31/1983,76.425,77.525,76.325,77.5,6826,26436
06/01/1983,77.575,78.125,77.25,77.675,8470,27148
06/02/1983,78.025,78.425,78.025,78.05,7893,26919
06/03/1983,77.675,78.775,77.625,78.5,9868,26936
06/06/1983,78.725,78.725,77.525,77.575,8424,27834
06/07/1983,77.525,77.875,77.225,77.375,7648,28711
06/08/1983,77.125,77.8,77,77.75,8397,28049
06/09/1983,77.925,78.15,77.675,77.925,8381,27973
06/10/1983,78.025,78.275,77.875,78.05,4902,28368
06/13/1983,78.525,78.875,77.775,78.6,13715,28014
06/14/1983,78.675,78.775,78.175,78.2,9735,26756
06/15/1983,77.975,78.175,77.675,77.725,8193,26078
06/16/1983,77.975,78.375,77.075,77.225,12683,27605
06/17/1983,76.975,77.175,76.575,76.825,9762,27964
06/20/1983,76.625,77.175,76.375,76.6,8965,27955
06/21/1983,76.575,77.125,76.575,76.95,5790,27894
06/22/1983,77.125,77.125,76.775,76.85,4932,27098
06/23/1983,76.275,77.425,76.05,77.35,12222,27392
06/24/1983,78.075,78.85,77.675,78.65,14880,26356
06/27/1983,78.575,78.875,78.3,78.4,11057,24550
06/28/1983,78.175,78.225,77.675,77.75,7623,24743
06/29/1983,77.475,77.675,77.075,77.5,11743,25463
06/30/1983,77.475,77.625,76.325,76.4,10571,25201
07/01/1983,76.675,76.675,76.15,76.525,9146,26010
07/05/1983,76.875,77.425,76.575,77.4,8561,26180
07/06/1983,77.625,77.675,76.975,77.05,10195,25658
07/07/1983,77.275,77.325,76.775,76.925,7747,25507
07/08/1983,76.8,76.925,76.5,76.65,5494,25972
07/11/1983,76.325,76.55,75.525,75.55,10290,25383
07/12/1983,75.225,75.875,74.925,75.85,10223,24892
07/13/1983,75.925,76.05,75.225,75.35,8175,24400
07/14/1983,75.925,76.8,75.925,76.75,9722,22854
07/15/1983,76.725,76.95,76.5,76.9,5056,22819
07/18/1983,76.975,77.25,76.525,76.55,6029,21864
07/19/1983,75.975,76.05,75.1,75.325,9534,21736
07/20/1983,75.475,76.075,75.1,76,9053,21591
07/21/1983,76.25,76.375,75.575,75.875,7402,20308
07/22/1983,75.975,76.925,75.975,76.875,7098,18996
07/25/1983,76.975,77.625,76.675,77.575,7653,16942
07/26/1983,77.325,77.425,76.85,77.15,6837,16182
07/27/1983,76.725,76.925,76.325,76.825,7258,15621
07/28/1983,77.3,77.85,77.25,77.625,6547,14321
07/29/1983,77.6,77.8,77.15,77.425,5082,14532
08/01/1983,77.55,77.725,77.275,77.475,3242,14988
08/02/1983,77.15,77.3,76.875,76.925,4391,15710
08/03/1983,77.45,77.925,77.35,77.4,4979,16275
08/04/1983,77.45,77.7,77.075,77.575,3869,16723
08/05/1983,77.65,78.35,77.55,78.275,5752,17144
08/08/1983,78.65,78.7,77.85,77.875,5967,17163
08/09/1983,78.05,78.3,77.775,77.9,5411,18265
08/10/1983,77.75,78.35,77.475,77.675,7042,19372
08/11/1983,77.625,77.7,76.9,77.225,8262,20364
08/12/1983,77.6,77.6,76.9,77.5,5749,20927
08/15/1983,77.7,78,77.45,77.5,6425,20933
08/16/1983,77.95,77.95,76,76,13665,21573
08/17/1983,75.75,76.05,75.15,75.25,13940,19814
08/18/1983,75.2,75.55,75.05,75.2,7070,20137
08/19/1983,75.45,75.8,75.45,75.625,5194,20229
08/22/1983,75.75,75.9,74.25,74.575,8691,20716
08/23/1983,74.45,75.1,74.125,75.025,7086,20609
08/24/1983,74.8,75,74.4,74.55,6801,20538
08/25/1983,74.45,74.85,74.175,74.725,5824,20431
08/26/1983,74.9,75.075,74.575,74.65,3698,20293
08/29/1983,74.25,74.3,73.2,73.225,6832,20098
08/30/1983,73.3,73.725,73.05,73.575,5459,19969
08/31/1983,73,73.525,72.85,72.925,5534,19745
09/01/1983,73.2,73.55,72.975,73.45,4382,19898
09/02/1983,73.25,73.4,72.45,72.5,3329,19911
09/06/1983,72.7,74,72.3,74,5855,20057
09/07/1983,74.2,74.95,74.15,74.425,7714,19518
09/08/1983,74.75,75.15,74.575,74.85,5368,19812
09/09/1983,75.2,75.4,74.85,75.375,5907,19391
09/12/1983,75.75,76.275,75.5,76.225,7406,18980
09/13/1983,76.1,76.1,75.2,75.5,8096,18691
09/14/1983,75.35,75.825,75.125,75.625,5917,17716
09/15/1983,75.5,76.15,75,75.8,7306,17034
09/16/1983,76.175,76.525,76.05,76.2,4859,16276
09/19/1983,75.95,75.95,75.5,75.625,3509,16194
09/20/1983,75.425,75.675,75.375,75.625,3000,15846
09/21/1983,75.25,76.5,75.125,76.45,8164,16235
09/22/1983,76.65,77.65,76.65,77.55,8743,14995
09/23/1983,77.85,78.25,77.525,78.1,8059,13841
09/26/1983,78,78.125,77.625,77.8,4951,12764
09/27/1983,77.35,78.25,77.35,78.15,5556,11399
09/28/1983,78.225,78.825,77.925,77.95,9571,20180
09/29/1983,78.175,78.325,77.85,78.175,8055,20162
09/30/1983,78.025,78.175,77.675,77.875,6369,20052
10/03/1983,77.325,77.775,77.325,77.675,5713,20899
10/04/1983,77.875,78.775,77.775,78.225,10762,21048
10/05/1983,78.225,78.625,77.875,78.075,7596,21497
10/06/1983,78.425,78.925,76.875,77.25,13528,21567
10/07/1983,77.125,77.475,76.475,76.625,14223,21982
10/10/1983,76.275,77.025,76.175,76.925,9011,21463
10/11/1983,76.875,77.15,76.55,76.775,7788,20510
10/12/1983,76.925,77.125,76.375,76.65,8210,20497
10/13/1983,76.725,77.275,76.525,76.9,8844,20356
10/14/1983,77.075,77.275,76.675,77.075,6932,21070
10/17/1983,76.975,77.425,76.775,77.3,8188,20875
10/18/1983,77.3,77.4,76.9,77.2,7369,19956
10/19/1983,77.225,78.375,76.675,78.25,13375,19403
10/20/1983,78.125,78.525,78.025,78.125,10088,18231
10/21/1983,77.875,77.925,76.775,76.95,9852,18020
10/24/1983,76.525,76.6,76.025,76.075,9620,17741
10/25/1983,76.075,76.425,75.775,76.15,9674,17576
10/26/1983,76.225,76.525,76.025,76.2,5588,17255
10/27/1983,76.075,77.225,75.825,76.975,7623,17170
10/28/1983,76.825,76.925,76.075,76.3,7167,17222
10/31/1983,76.275,76.825,75.95,76.55,6636,17215
11/01/1983,76.375,76.95,76.175,76.85,6799,16842
11/02/1983,76.675,76.825,76.425,76.475,4183,16923
11/03/1983,76.525,76.725,76.35,76.425,3783,16500
11/04/1983,76.575,77.525,76.575,77.475,7315,16321
11/07/1983,77.475,78,77.4,77.875,6152,16414
11/08/1983,77.925,78.4,77.75,78.225,7832,15644
11/09/1983,78.075,78.45,77.925,78.15,7042,15183
11/10/1983,77.625,78.4,77.425,78.35,8034,15065
11/11/1983,78.375,79.125,78.35,79.075,8629,14377
11/14/1983,78.925,79.05,78.6,78.9,5216,13953
11/15/1983,78.85,79.05,78.525,78.9,5613,13937
11/16/1983,78.725,78.85,78.375,78.575,5698,13009
11/17/1983,79.075,79.375,78.925,79.025,8054,12748
11/18/1983,79.025,79.325,78.875,79.175,4231,12404
11/21/1983,79.275,79.35,78.95,79.325,3692,11984
11/22/1983,79.325,79.825,79.325,79.8,4979,11245
11/23/1983,79.75,79.875,79.475,79.775,4929,9999
11/28/1983,80.88,81.23,80.53,80.555,9715,20344
11/29/1983,80.43,80.68,80.255,80.63,6972,20508
11/30/1983,80.18,80.555,79.68,79.78,11592,20969
12/01/1983,79.63,80.03,79.58,79.755,5400,21111
12/02/1983,79.53,79.905,79.455,79.705,4564,21094
12/05/1983,79.405,79.53,79.255,79.38,4835,21515
12/06/1983,79.98,80.88,79.93,80.88,9545,21989
12/07/1983,81.18,81.63,80.93,81.255,8514,22291
12/08/1983,81.38,81.53,81.105,81.205,5622,22585
12/09/1983,81.43,81.83,81.28,81.78,6843,22728
12/12/1983,81.98,82.105,81.655,82.03,6231,23355
12/13/1983,81.73,81.955,81.555,81.88,5405,23178
12/14/1983,81.905,82.355,81.705,82.23,6544,23452
12/15/1983,82.33,82.68,81.78,82.655,10175,25117
12/16/1983,82.53,82.88,82.28,82.655,8792,25126
12/19/1983,82.93,83.53,82.83,82.955,10173,24886
12/20/1983,82.98,83.905,82.855,83.83,10780,24592
12/21/1983,83.93,84.28,83.53,83.63,9126,24830
12/22/1983,83.83,84.13,83.78,83.955,5944,24735
12/23/1983,84.53,85.38,84.53,85.005,9153,25309
12/27/1983,85.13,86.38,85.03,85.98,9305,25128
12/28/1983,85.73,85.78,85.03,85.08,9704,24300
12/29/1983,85.18,85.305,84.755,84.93,6249,24628
12/30/1983,84.83,85.055,84.58,84.88,4795,24772
01/03/1984,84.08,84.305,83.755,83.98,9108,24578
01/04/1984,83.83,84.455,83.78,84.18,8787,24781
01/05/1984,84.48,85.68,84.38,85.68,11541,25044
01/06/1984,86.03,86.33,84.93,84.98,14630,26362
01/09/1984,85.13,85.33,84.43,84.705,10473,24746
01/10/1984,84.93,85.68,84.58,85.63,9214,24408
01/11/1984,85.63,86.18,85.48,86.08,11244,24584
01/12/1984,86.23,87.48,86.18,87.38,16680,24120
01/13/1984,87.28,87.88,86.955,87.83,9249,24030
01/16/1984,87.93,88.255,87.23,87.38,11922,22269
01/17/1984,87.88,88.83,87.88,88.38,13174,20800
01/18/1984,88.705,88.78,88.28,88.53,8267,20408
01/19/1984,88.28,88.455,87.03,87.03,12545,18188
01/20/1984,87.08,87.93,86.805,86.93,13549,16841
01/23/1984,87.23,87.33,86.58,87.23,8422,17003
01/24/1984,87.33,87.455,86.78,86.855,8056,16973
01/25/1984,86.355,86.38,85.355,85.705,11339,14640
01/26/1984,85.73,86.105,85.18,85.28,10505,13884
01/27/1984,85.83,86.43,85.73,86.405,7803,13523
01/30/1984,86.33,86.705,85.78,86.08,9438,22395
01/31/1984,85.83,85.83,84.58,85.055,13782,23006
02/01/1984,84.83,85.505,84.53,85.455,10401,23081
02/02/1984,85.18,85.655,84.73,85.605,8680,23832
02/03/1984,85.18,85.905,85.055,85.855,8333,24752
02/06/1984,85.93,86.155,85.105,85.63,8156,25042
02/07/1984,85.88,86.63,85.705,86.53,12011,24700
02/08/1984,86.68,87.18,86.455,87.155,13439,24462
02/09/1984,87.08,87.33,86.28,86.705,14857,24621
02/10/1984,86.63,86.705,85.555,85.655,11418,24238
02/13/1984,85.28,85.98,85.03,85.83,12506,23826
02/14/1984,85.53,85.73,85.105,85.28,9203,23305
02/15/1984,84.83,86.23,84.83,85.955,14687,24794
02/16/1984,85.93,86.355,85.78,85.805,9008,24743
02/17/1984,85.88,86.68,85.455,86.555,9631,24551
02/21/1984,86.33,87.78,86.33,87.705,16274,24221
02/22/1984,87.83,88.03,87.58,87.805,13352,23996
02/23/1984,87.88,88.18,87.255,87.88,13820,24303
02/24/1984,87.88,88.905,87.73,88.855,14799,25880
02/27/1984,89.03,89.68,88.68,88.83,16417,27445
02/28/1984,89.13,89.33,88.53,88.605,12441,27567
02/29/1984,88.43,89.43,88.205,89.33,15159,27862
03/01/1984,89.13,89.53,88.73,88.83,10730,28197
03/02/1984,88.63,89.205,88.505,89.08,10735,28625
03/05/1984,89.28,89.83,89.23,89.68,9822,28345
03/06/1984,89.73,90.33,89.73,90.28,11921,27699
03/07/1984,90.08,90.48,89.78,89.98,10826,27364
03/08/1984,90.13,90.88,89.88,90.83,12199,26725
03/09/1984,90.83,91.305,90.68,90.755,9085,26179
03/12/1984,90.83,90.905,90.305,90.655,9239,26294
03/13/1984,90.83,91.055,90.33,90.405,8683,25227
03/14/1984,90.13,90.255,89.63,89.73,10678,23138
03/15/1984,90.38,90.43,88.93,89.73,19209,23724
03/16/1984,89.63,89.68,89.305,89.53,5131,23697
03/19/1984,89.68,89.78,89.43,89.505,3447,22973
03/20/1984,89.68,89.705,88.53,88.63,9167,21969
03/21/1984,88.53,89.005,88.43,88.48,7858,21390
03/22/1984,88.68,89.98,88.63,89.98,8613,21453
03/23/1984,90.58,91.08,90.48,91.055,9698,21111
03/26/1984,91.13,91.43,90.555,90.73,8628,19885
03/27/1984,91.055,91.305,90.78,90.805,9865,18703
03/28/1984,91.4,91.4,90.775,90.95,6723,26145
03/29/1984,90.95,90.975,90.6,90.8,4844,26100
03/30/1984,90.55,90.65,90.1,90.6,6543,26312
04/02/1984,90.35,91.425,90.3,91.225,8716,27349
04/03/1984,91.2,91.2,90.7,90.85,8729,27866
04/04/1984,91.5,91.6,91.1,91.125,10844,29415
04/05/1984,91.25,91.45,89.95,90,15633,28961
04/06/1984,90.1,90.3,89.6,89.65,10402,29050
04/09/1984,89.85,90.25,89.425,89.7,11806,29825
04/10/1984,89.35,89.625,89,89.5,10914,29681
04/11/1984,89.4,89.825,89.35,89.775,7079,29780
04/12/1984,89.55,89.55,88.475,88.675,16605,28624
04/13/1984,88.6,89.05,88.525,88.95,8895,28862
04/16/1984,88.8,89.3,88.775,89.25,6160,28679
04/17/1984,89.25,89.25,88.875,88.925,5445,28387
04/18/1984,89.025,89.275,88.95,89.125,5627,27944
04/19/1984,88.65,89.55,88.525,88.75,12092,28441
04/23/1984,88.9,89.35,88.9,88.925,6362,28257
04/24/1984,89.1,89.375,88.05,88.125,11566,29891
04/25/1984,88.15,88.25,87.6,87.675,10774,27991
04/26/1984,87.85,88.075,87.55,87.675,7907,27604
04/27/1984,87.85,88.2,87.725,87.775,5216,26802
04/30/1984,88.025,88.1,87.525,88.075,6332,26759
05/01/1984,88,88.375,87.675,87.85,9076,27006
05/02/1984,87.4,88.95,87.15,88.925,14429,25653
05/03/1984,88.8,89,88.525,88.7,8889,25858
05/04/1984,88.925,88.95,88.7,88.775,5283,25636
05/07/1984,89.05,89.25,88.425,88.6,8623,25314
05/08/1984,88.8,88.975,88.25,88.3,6962,25800
05/09/1984,88.45,88.875,88.2,88.475,8434,25232
05/10/1984,88.8,89.25,87.8,88.025,12266,24708
05/11/1984,87.85,88.05,87.5,87.775,6846,24010
05/14/1984,87.9,87.95,87.45,87.55,4137,23120
05/15/1984,87.9,88.05,87.075,87.25,8768,22199
05/16/1984,87.3,87.7,87.15,87.45,6427,21459
05/17/1984,87.575,87.95,87.5,87.85,4922,21307
05/18/1984,88,88.3,87.85,88.25,4626,20578
05/21/1984,88.3,88.375,87.8,88.025,5960,20423
05/22/1984,87.9,88.15,87.65,88,5734,19427
05/23/1984,87.9,87.9,87.675,87.825,3178,19106
05/24/1984,87.8,88,87.125,87.425,6656,17858
05/25/1984,87.4,87.425,87,87.075,3604,16803
05/29/1984,86.82,87.27,86.82,87.02,4732,17739
05/30/1984,86.97,87.27,86.92,87.02,3676,18110
05/31/1984,87.17,87.22,86.67,86.72,4124,18365
06/01/1984,86.67,86.87,86.27,86.345,5230,19316
06/04/1984,86.47,86.67,86.32,86.57,3518,19714
06/05/1984,86.72,86.745,86.17,86.195,3750,20175
06/06/1984,86.17,86.52,85.92,86.395,5254,20132
06/07/1984,86.62,86.795,86.495,86.72,3685,20185
06/08/1984,86.845,86.97,86.37,86.895,4344,20547
06/11/1984,87.07,87.22,86.695,86.72,4440,20711
06/12/1984,87.02,87.07,86.47,86.57,3873,20689
06/13/1984,86.72,86.92,86.645,86.87,3547,21025
06/14/1984,87.02,87.17,86.77,86.97,4054,20969
06/15/1984,87.22,87.97,86.97,87.895,9835,21152
06/18/1984,88.17,88.27,88.02,88.095,7413,21054
06/19/1984,88.02,88.145,87.745,87.795,5957,21156
06/20/1984,87.72,87.97,87.545,87.695,3870,20980
06/21/1984,87.695,87.845,87.62,87.67,2321,21033
06/22/1984,86.82,87.27,86.52,87.22,7106,21729
06/25/1984,87.07,88.32,87.07,88.22,7851,21270
06/26/1984,88.22,88.245,87.845,87.92,6507,21361
06/27/1984,87.87,88.02,87.42,87.995,6024,21562
06/28/1984,88.37,88.97,88.22,88.92,10433,21019
06/29/1984,88.97,89.32,88.695,88.845,8051,21211
07/02/1984,88.87,89.12,88.57,88.87,5498,20527
07/03/1984,89.12,89.27,88.62,89.045,6894,19900
07/05/1984,89.27,89.52,88.42,88.495,9117,19392
07/06/1984,88.62,88.845,88.295,88.57,5107,19268
07/09/1984,88.87,89.87,88.77,89.495,9449,18244
07/10/1984,89.595,89.72,89.045,89.17,7390,17747
07/11/1984,89.045,89.72,88.97,89.095,7181,17752
07/12/1984,89.12,89.495,88.845,89.47,6313,17281
07/13/1984,89.62,89.77,89.195,89.57,4944,17176
07/16/1984,89.67,89.87,89.445,89.62,4080,16887
07/17/1984,89.62,89.745,89.27,89.37,5788,16359
07/18/1984,89.07,89.395,88.97,89.22,4338,15970
07/19/1984,89.07,89.22,88.42,88.52,6243,15386
07/20/1984,88.32,88.67,87.97,88.495,6603,14486
07/23/1984,88.27,88.47,87.62,87.67,6541,13233
07/24/1984,87.72,87.845,87.17,87.195,6632,11608
07/25/1984,87.195,87.97,87.045,87.895,6680,10284
07/26/1984,87.82,88.17,87.17,87.345,5995,9592
07/27/1984,87.37,87.595,87.095,87.52,3975,8744
07/30/1984,88.215,89.24,88.215,88.89,4906,14433
07/31/1984,88.715,89.065,88.415,88.465,3338,15031
08/01/1984,88.365,89.315,88.315,89.265,5694,15380
08/02/1984,89.39,89.44,89.065,89.39,3120,15482
08/03/1984,89.415,89.865,89.365,89.54,5647,16161
08/06/1984,89.815,90.015,89.315,89.515,6016,16506
08/07/1984,89.565,89.815,89.315,89.79,4296,16164
08/08/1984,89.765,89.815,89.315,89.64,2867,16235
08/09/1984,89.415,90.565,89.415,90.465,5614,16068
08/10/1984,90.565,90.865,90.39,90.615,5846,15379
08/13/1984,90.49,90.615,90.165,90.29,2882,15190
08/14/1984,90.115,90.215,89.815,89.84,4820,14591
08/15/1984,89.715,90.065,89.565,89.59,5048,15297
08/16/1984,89.615,90.34,89.465,90.24,4569,15210
08/17/1984,90.14,90.19,88.865,89.215,8748,15725
08/20/1984,89.015,89.265,88.765,88.79,4888,15763
08/21/1984,88.565,89.215,88.44,89.04,6010,16420
08/22/1984,88.965,89.49,88.815,88.99,4692,16702
08/23/1984,89.065,89.865,89.065,89.815,5330,16550
08/24/1984,89.915,90.315,89.74,90.115,5215,15964
08/27/1984,90.265,90.565,90.115,90.515,4018,16056
08/28/1984,90.615,90.74,90.19,90.29,5186,15590
08/29/1984,90.19,90.44,90.115,90.265,3285,15638
08/30/1984,90.415,90.59,90.215,90.515,3224,15310
08/31/1984,90.365,90.54,90.265,90.465,2658,15650
09/04/1984,90.565,90.74,90.315,90.665,2903,15621
09/05/1984,90.74,91.065,90.465,90.59,6082,15213
09/06/1984,90.465,90.54,90.04,90.215,4196,15133
09/07/1984,90.065,90.115,89.815,89.89,3292,15169
09/10/1984,89.69,90.44,89.69,90.34,3752,14644
09/11/1984,90.015,90.115,89.565,89.59,4666,14785
09/12/1984,89.265,89.815,89.265,89.69,4124,14820
09/13/1984,89.665,89.765,89.49,89.69,2718,14167
09/14/1984,89.74,90.09,89.74,89.915,2453,13560
09/17/1984,89.84,90.165,89.79,90.04,1897,13249
09/18/1984,90.015,90.065,89.64,89.765,2600,12862
09/19/1984,89.515,89.59,89.015,89.065,4822,11637
09/20/1984,89.015,89.215,88.94,88.99,2586,10997
09/21/1984,88.615,89.265,88.49,89.14,3312,10561
09/24/1984,89.015,89.165,88.64,88.715,3050,10084
09/25/1984,88.365,88.465,88.015,88.09,4860,9385
09/26/1984,87.815,88.165,87.515,87.59,5643,8323
09/27/1984,87.365,87.765,87.365,87.715,5043,6813
09/28/1984,87.765,88.09,87.765,87.965,3759,16592
10/01/1984,88.065,88.215,87.815,87.94,3320,16900
10/02/1984,88.165,88.315,87.99,88.04,3900,16305
10/03/1984,88.015,88.315,87.765,88.265,3851,16637
10/04/1984,88.165,88.915,88.14,88.815,7183,16518
10/05/1984,88.765,88.815,88.465,88.615,5570,16233
10/08/1984,88.665,89.065,88.64,88.865,4704,16063
10/09/1984,88.665,88.665,88.315,88.54,5395,15862
10/10/1984,88.315,89.315,88.315,89.24,7302,16415
10/11/1984,89.315,89.59,89.09,89.39,10333,16901
10/12/1984,89.365,89.515,89.09,89.14,5144,17064
10/15/1984,89.065,89.39,88.99,89.24,3381,17477
10/16/1984,89.315,89.34,88.815,88.84,4495,17163
10/17/1984,88.865,88.915,88.59,88.615,4446,17396
10/18/1984,88.615,88.79,88.465,88.59,3539,16956
10/19/1984,87.09,87.09,87.09,87.09,2569,16576
10/22/1984,86.415,87.015,86.415,86.69,11624,15503
10/23/1984,86.615,87.315,86.615,87.24,8120,15377
10/24/1984,87.315,87.865,87.24,87.74,6440,15680
10/25/1984,87.715,87.965,87.365,87.615,6555,16360
10/26/1984,87.815,88.315,87.79,88.29,5463,16492
10/29/1984,88.365,88.49,88.14,88.34,6179,16224
10/30/1984,88.265,88.915,88.115,88.64,6026,16158
10/31/1984,88.515,88.665,88.215,88.39,5684,16405
11/01/1984,88.265,89.015,88.265,88.84,6318,16906
11/02/1984,89.065,89.215,88.815,88.94,6721,17247
11/05/1984,89.04,89.29,89.04,89.24,5506,17196
11/06/1984,89.265,89.315,88.89,89.065,5091,17567
11/07/1984,89.215,89.265,88.665,88.765,7345,17367
11/08/1984,89.015,89.915,88.94,89.865,10907,17635
11/09/1984,90.115,90.265,89.865,90.24,8163,17218
11/12/1984,90.415,90.64,90.04,90.515,6332,17382
11/13/1984,90.515,90.815,90.215,90.265,6952,16430
11/14/1984,90.265,90.565,90.115,90.365,5731,16000
11/15/1984,90.265,90.515,89.865,90.465,8201,16147
11/16/1984,90.665,91.615,90.59,91.565,8618,15588
11/19/1984,91.365,92.065,91.365,91.74,7895,15027
11/20/1984,91.54,91.715,91.265,91.59,5748,15180
11/21/1984,91.49,92.415,91.49,92.39,8779,14276
11/23/1984,92.665,92.715,92.14,92.59,5828,13399
11/26/1984,92.44,92.44,91.665,92.065,7846,12692
11/27/1984,91.965,92.015,91.315,91.415,7846,11643
11/28/1984,91.935,92.21,91.51,91.635,7183,28424
11/29/1984,91.61,92.06,91.46,92.01,8240,29298
11/30/1984,92.06,92.21,91.785,92.085,5129,29537
12/03/1984,92.16,92.31,90.61,90.635,13855,29212
12/04/1984,90.61,91.11,90.26,91.06,13406,27917
12/05/1984,91.06,91.16,90.36,90.635,8481,28612
12/06/1984,90.71,91.06,90.635,90.76,5337,28595
12/07/1984,90.96,91.06,90.66,90.835,5367,28501
12/10/1984,91.11,91.16,90.335,90.61,8025,28328
12/11/1984,90.71,90.86,90.41,90.685,4970,28356
12/12/1984,90.86,91.51,90.785,91.485,9613,27639
12/13/1984,91.81,91.86,91.31,91.385,8347,26874
12/14/1984,91.51,91.51,91.11,91.235,5294,26543
12/17/1984,90.985,92.01,90.935,91.96,7952,26982
12/18/1984,91.985,92.06,91.61,91.635,7200,26832
12/19/1984,91.51,91.56,91.285,91.36,4062,26911
12/20/1984,91.36,91.66,91.21,91.435,4536,26283
12/21/1984,92.11,92.51,91.985,92.235,6967,26850
12/24/1984,92.335,92.735,92.135,92.56,6186,26731
12/26/1984,92.66,92.71,92.135,92.185,3981,26862
12/27/1984,92.21,92.56,92.06,92.185,5227,26285
12/28/1984,92.185,92.26,91.985,92.16,2830,26378
12/31/1984,92.06,92.31,92.01,92.235,1555,26434
01/02/1985,92.41,93.06,92.385,92.985,6472,26918
01/03/1985,92.81,92.885,91.735,91.785,9542,27259
01/04/1985,91.61,91.885,91.41,91.485,6830,26732
01/07/1985,91.285,91.36,90.96,91.335,7771,26779
01/08/1985,91.41,91.685,89.86,89.91,13640,24313
01/09/1985,90.21,90.46,89.81,89.86,11686,22235
01/10/1985,90.16,90.46,90.085,90.135,5186,21521
01/11/1985,90.26,90.51,90.235,90.36,4372,21253
01/14/1985,90.46,90.71,89.71,90.635,10309,20784
01/15/1985,90.71,90.91,90.36,90.885,6075,19901
01/16/1985,90.76,91.31,90.66,90.885,7661,19626
01/17/1985,90.91,91.11,90.61,90.635,4159,19064
01/18/1985,90.76,91.01,90.41,90.985,3743,18384
01/21/1985,91.06,91.21,90.76,90.835,3593,18333
01/22/1985,90.61,90.66,90.11,90.135,6282,16952
01/23/1985,90.185,90.585,90.135,90.56,4127,16457
01/24/1985,90.76,90.86,90.61,90.685,4836,15291
01/25/1985,90.71,90.76,90.41,90.535,3915,13690
01/28/1985,90.155,91.055,90.155,91.03,9105,25834
01/29/1985,91.005,91.355,90.78,91.205,9387,26257
01/30/1985,91.005,91.305,90.88,91.005,6033,27004
01/31/1985,91.105,91.23,90.555,90.805,6420,27602
02/01/1985,90.855,91.655,90.68,91.505,9544,29085
02/04/1985,91.505,91.755,91.28,91.555,8569,29561
02/05/1985,91.455,91.605,91.105,91.48,7224,29437
02/06/1985,91.255,91.255,90.455,90.955,11319,29818
02/07/1985,90.955,91.005,90.505,90.68,7248,29694
02/08/1985,90.655,90.88,90.58,90.855,5401,29508
02/11/1985,90.855,90.855,90.355,90.58,6801,29573
02/12/1985,90.955,91.13,89.855,90.78,15602,29182
02/13/1985,90.655,90.755,90.305,90.33,6325,29182
02/14/1985,90.205,90.405,90.005,90.08,5901,29334
02/15/1985,90.005,90.405,89.93,90.355,3842,29027
02/19/1985,90.005,90.005,89.18,89.28,9748,27862
02/20/1985,89.355,89.48,89.055,89.08,8770,27533
02/21/1985,89.205,89.305,88.905,88.955,7069,27662
02/22/1985,88.855,89.055,88.705,88.905,5433,27772
02/25/1985,88.805,89.23,88.055,88.23,10811,27265
02/26/1985,88.255,88.505,88.105,88.48,5973,26852
02/27/1985,88.405,88.705,88.28,88.43,5809,26861
02/28/1985,88.255,88.305,87.73,87.78,6528,26367
03/01/1985,87.705,88.055,87.705,87.83,4278,26402
03/04/1985,87.355,87.455,86.63,86.73,7312,26356
03/05/1985,86.805,87.155,86.73,86.93,5439,25078
03/06/1985,87.105,87.38,86.955,87.18,4437,25350
03/07/1985,87.155,87.155,86.28,86.455,6671,25229
03/08/1985,86.355,87.905,86.105,87.63,9888,25019
03/11/1985,87.555,87.805,87.28,87.555,6881,24842
03/12/1985,87.305,87.505,87.03,87.13,6029,24563
03/13/1985,86.955,87.005,86.155,86.43,8723,24004
03/14/1985,85.955,86.155,85.28,85.505,8866,23195
03/15/1985,85.155,85.305,84.33,84.755,8346,22125
03/18/1985,84.505,85.18,84.305,84.555,7810,21553
03/19/1985,84.405,85.48,84.405,85.18,8193,20565
03/20/1985,84.805,85.105,84.48,84.755,7235,19307
03/21/1985,84.855,85.405,84.755,85.33,6394,19121
03/22/1985,85.355,85.855,85.13,85.805,5205,18770
03/25/1985,85.655,86.005,85.605,85.88,4475,18226
03/26/1985,85.855,86.705,85.83,86.38,6709,17117
03/27/1985,86.505,86.955,86.505,86.63,6589,15659
03/28/1985,87.4,87.625,87.15,87.225,4635,26385
03/29/1985,87.3,87.8,87.05,87.55,6572,26834
04/01/1985,87.2,87.275,86.7,86.725,6314,26946
04/02/1985,86.6,87.05,86.525,86.575,6251,27039
04/03/1985,86.25,86.3,85.825,85.875,8489,28253
04/04/1985,85.65,86.35,85.6,86,6722,29112
04/08/1985,85.65,85.975,85.45,85.775,7295,29664
04/09/1985,85.675,86.85,85.675,86.45,9547,29900
04/10/1985,86.35,86.45,85.75,85.875,6545,30581
04/11/1985,85.85,86.25,85.625,85.675,9191,31594
04/12/1985,85.675,85.85,84.65,84.725,9634,31952
04/15/1985,84.6,84.8,83.925,84.075,10607,31789
04/16/1985,84.075,84.2,83.25,83.55,11256,31634
04/17/1985,83.475,83.8,83.125,83.55,12095,32619
04/18/1985,83.7,84,83.525,83.625,9071,30921
04/19/1985,83.75,84.2,83.75,83.95,6976,30295
04/22/1985,84.05,84.175,83.775,83.825,5305,29671
04/23/1985,83.55,83.575,82.675,83.025,12890,30553
04/24/1985,82.925,83.5,82.9,83.225,7886,30050
04/25/1985,83.3,83.625,82.95,83.075,7175,29046
04/26/1985,83.25,83.5,83.2,83.4,4271,29176
04/29/1985,83.4,84.35,83.4,84.2,7251,28969
04/30/1985,84.15,84.225,82.8,83,10112,29602
05/01/1985,82.65,82.85,82.275,82.8,9175,28961
05/02/1985,82.65,83.025,82,82.075,9761,28656
05/03/1985,81.7,81.825,80.575,80.575,10608,27827
05/06/1985,80.1,80.6,79.4,80.35,13700,25763
05/07/1985,80.25,80.45,79.65,80.225,12676,25225
05/08/1985,80.8,81.6,80.7,81.525,11400,23726
05/09/1985,81.7,82.775,81.65,82.75,13713,22821
05/10/1985,82.55,83.75,82.55,83.675,15043,21691
05/13/1985,83.6,83.675,82.9,82.975,10384,21755
05/14/1985,83.25,84.3,83.25,84.225,12313,21007
05/15/1985,84.425,84.625,83.825,84.525,13056,20970
05/16/1985,84.575,84.575,84.075,84.3,8446,20583
05/17/1985,84.175,84.175,83.825,84.025,4216,20299
05/20/1985,83.85,84.2,83.625,84.175,6848,19611
05/21/1985,84,84.225,83.375,83.525,7595,19222
05/22/1985,83.525,83.8,83.175,83.5,7640,18030
05/23/1985,83.5,83.65,83.125,83.3,7834,16999
05/24/1985,83.45,83.95,83.45,83.925,5773,15935
05/28/1985,83.22,83.47,82.47,82.62,8138,20907
05/29/1985,82.32,82.47,82.12,82.445,5615,21928
05/30/1985,81.82,81.82,80.945,80.945,10129,22751
05/31/1985,80.72,81.32,80.495,80.545,11109,23382
06/03/1985,80.42,80.82,79.995,80.595,9137,23896
06/04/1985,80.17,80.17,79.22,79.57,11248,25055
06/05/1985,79.795,80.27,79.62,80.145,9990,25866
06/06/1985,80.17,80.92,80.17,80.72,8516,25352
06/07/1985,80.92,81.47,80.92,81.22,7741,25264
06/10/1985,81.42,81.42,80.22,80.245,8518,25267
06/11/1985,80.42,80.87,80.12,80.845,8188,25537
06/12/1985,80.92,80.92,80.17,80.195,8307,26141
06/13/1985,80.17,80.295,79.745,79.82,6389,26049
06/14/1985,79.92,80.22,79.645,79.945,7006,26022
06/17/1985,80.17,80.245,79.37,79.395,8479,26303
06/18/1985,79.07,79.07,78.02,78.345,13769,26051
06/19/1985,78.22,78.745,78.12,78.545,8550,25694
06/20/1985,78.37,78.37,77.045,77.045,11911,26030
06/21/1985,77.22,77.42,76.77,77.07,7679,24909
06/24/1985,76.12,76.12,75.57,75.57,7007,24617
06/25/1985,75.37,75.97,75.17,75.37,10573,25034
06/26/1985,75.67,76.27,75.195,75.445,10958,26044
06/27/1985,75.27,75.92,74.845,75.595,11193,26996
06/28/1985,76.12,76.47,75.995,76.02,8168,26853
07/01/1985,76.22,76.22,74.52,74.52,9895,26085
07/02/1985,74.57,75.92,74.52,75.87,11935,26225
07/03/1985,76.27,77.07,76.22,76.82,11888,26301
07/05/1985,77.22,77.845,77.02,77.77,9379,24260
07/08/1985,77.47,77.47,76.32,76.795,11056,24432
07/09/1985,76.67,77.02,75.92,75.945,11689,23991
07/10/1985,75.67,76.12,75.195,75.37,12434,23722
07/11/1985,75.47,75.845,74.595,75.52,12284,23573
07/12/1985,75.27,75.47,74.67,74.695,7375,23498
07/15/1985,73.87,74.02,73.245,73.27,9331,22354
07/16/1985,73.17,74.57,72.895,74.52,12744,20868
07/17/1985,73.52,74.145,73.07,73.72,11039,20832
07/18/1985,73.67,73.945,73.12,73.195,9465,21016
07/19/1985,73.32,73.77,72.32,72.445,7825,20413
07/22/1985,72.52,72.845,71.57,71.845,8663,18285
07/23/1985,72.72,72.87,71.12,71.22,11571,17212
07/24/1985,71.52,71.52,69.92,70.22,11133,15680
07/25/1985,70.22,70.92,69.97,70.545,8713,14620
07/26/1985,70.37,70.495,69.17,69.345,9178,12839
07/29/1985,68.865,69.465,68.515,68.64,8644,19602
07/30/1985,68.965,69.315,68.515,69.19,7909,19946
07/31/1985,68.865,70.69,68.415,70.69,9726,18862
08/01/1985,70.515,71.64,70.415,71.065,9925,19228
08/02/1985,70.765,71.065,70.615,70.715,6174,19687
08/05/1985,71.065,72.215,71.065,72.215,7486,19568
08/06/1985,72.265,72.64,71.915,72.215,8038,20084
08/07/1985,72.615,72.815,71.565,71.89,11319,21137
08/08/1985,72.065,72.715,71.84,72.265,9464,20833
08/09/1985,72.265,73.265,72.265,73.215,13087,20271
08/12/1985,73.065,73.365,72.615,72.765,8925,21320
08/13/1985,72.215,72.415,71.265,71.34,11679,21853
08/14/1985,71.115,71.69,70.915,71.64,9765,21992
08/15/1985,72.115,72.64,71.865,71.915,9186,22100
08/16/1985,72.015,72.14,71.365,71.465,7307,22298
08/19/1985,71.165,71.315,70.465,70.99,9736,22277
08/20/1985,70.715,71.015,70.265,70.29,8526,21960
08/21/1985,70.14,70.74,69.865,70.39,8197,21824
08/22/1985,70.165,70.665,69.965,70.015,6523,21698
08/23/1985,70.265,71.14,70.165,71.04,5897,21539
08/26/1985,72.015,72.015,70.765,70.84,9475,22104
08/27/1985,70.415,71.415,70.315,71.315,9064,21881
08/28/1985,70.965,71.215,70.415,70.465,8401,21911
08/29/1985,70.265,70.615,69.815,70.09,11142,22155
08/30/1985,70.215,71.015,69.965,70.865,7280,22439
09/03/1985,70.915,71.015,69.365,69.365,11257,21378
09/04/1985,69.34,69.615,68.465,69.24,11995,20975
09/05/1985,69.315,69.665,68.815,68.865,8103,21225
09/06/1985,69.065,69.165,68.565,68.865,7594,21291
09/09/1985,68.04,68.315,67.365,67.365,7588,20726
09/10/1985,67.515,67.99,67.09,67.84,9474,18940
09/11/1985,67.665,68.24,67.365,67.84,7787,19405
09/12/1985,67.89,69.34,67.89,68.615,8946,19340
09/13/1985,68.665,70.04,68.49,69.815,10278,18920
09/16/1985,69.815,70.515,69.54,70.415,6496,17813
09/17/1985,70.315,70.915,70.09,70.615,9186,18009
09/18/1985,70.965,71.715,70.665,71.69,11038,16225
09/19/1985,71.665,72.015,71.39,71.84,8530,16030
09/20/1985,71.815,72.365,71.815,72.34,7322,14681
09/23/1985,72.34,72.515,71.59,72.29,6498,12761
09/24/1985,71.915,72.915,71.79,72.565,8493,12329
09/25/1985,72.515,72.765,72.065,72.29,6193,11796
09/26/1985,72.015,72.615,71.84,72.24,7497,10250
09/27/1985,71.915,72.865,71.815,72.765,4404,10048
09/30/1985,72.01,73.485,71.76,73.335,11637,23306
10/01/1985,73.06,73.46,72.735,72.885,9946,23773
10/02/1985,73.06,73.585,72.585,73.36,9904,24386
10/03/1985,73.81,74.81,73.66,74.385,12001,24573
10/04/1985,74.56,74.81,74.16,74.685,8651,24632
10/07/1985,74.76,74.76,74.06,74.435,7259,24353
10/08/1985,74.96,75.61,74.96,75.435,11358,25056
10/09/1985,75.21,75.46,74.31,74.335,13090,25846
10/10/1985,74.21,75.01,73.885,74.935,11414,26177
10/11/1985,74.81,75.76,74.71,75.735,11111,27257
10/14/1985,75.81,76.46,75.335,75.71,12349,28058
10/15/1985,75.41,75.46,74.86,74.935,10480,27521
10/16/1985,74.66,75.36,74.585,75.31,9084,28088
10/17/1985,75.26,75.86,75.085,75.31,10833,28903
10/18/1985,75.31,76.41,75.11,76.36,11538,30189
10/21/1985,76.36,76.935,76.26,76.61,13381,30576
10/22/1985,76.76,77.41,76.735,77.385,12237,31268
10/23/1985,77.26,77.26,76.66,77.135,9707,31583
10/24/1985,77.11,77.16,76.785,76.935,7089,31136
10/25/1985,76.91,77.01,76.56,76.81,8746,29849
10/28/1985,77.16,77.485,75.86,75.96,14527,31112
10/29/1985,75.41,75.61,74.96,75.185,14386,31472
10/30/1985,75.41,76.685,75.36,76.685,10389,30474
10/31/1985,77.36,78.185,77.21,77.76,16094,30831
11/01/1985,77.91,78.86,77.91,78.76,12374,30811
11/04/1985,78.76,78.96,78.285,78.585,10771,31280
11/05/1985,79.06,79.21,78.11,78.685,12082,31071
11/06/1985,78.56,78.575,77.71,78.31,15004,29968
11/07/1985,78.56,78.91,77.835,78.56,13745,30062
11/08/1985,78.56,79.135,77.96,78.31,12614,30781
11/11/1985,78.21,78.535,77.81,78.385,8538,30837
11/12/1985,78.61,78.71,77.86,78.01,9751,31067
11/13/1985,77.76,78.085,76.91,76.96,13773,29680
11/14/1985,77.035,77.31,76.71,76.985,11245,28495
11/15/1985,76.81,77.11,76.11,76.135,9196,27038
11/18/1985,76.01,77.085,75.835,76.96,8108,25855
11/19/1985,77.11,77.935,76.985,77.41,9977,25602
11/20/1985,77.635,77.96,77.51,77.885,6975,25453
11/21/1985,78.51,78.735,78.31,78.66,8570,24078
11/22/1985,78.76,78.76,78.335,78.41,5429,22911
11/25/1985,78.81,78.91,78.26,78.485,10089,21945
11/26/1985,78.71,79.06,78.585,79.035,9130,19176
11/27/1985,79.51,79.86,79.31,79.71,7366,18265
11/29/1985,80.005,80.405,79.805,80.38,6543,29043
12/02/1985,80.68,80.68,79.68,79.88,9360,29698
12/03/1985,79.805,79.805,78.38,78.905,12685,31039
12/04/1985,78.705,79.055,78.405,78.43,8707,30937
12/05/1985,78.605,79.405,78.43,79.205,9426,32121
12/06/1985,79.005,79.005,77.705,77.705,13522,33013
12/09/1985,77.555,79.13,77.505,78.88,11278,32371
12/10/1985,78.855,78.855,77.38,77.755,14897,33317
12/11/1985,78.205,78.205,77.205,77.455,12178,33986
12/12/1985,77.255,77.805,76.68,77.48,12273,34500
12/13/1985,77.755,78.105,77.58,78.005,7422,34284
12/16/1985,77.955,77.98,76.505,76.505,10802,35402
12/17/1985,76.105,76.955,75.855,76.005,15432,35441
12/18/1985,75.555,76.405,75.105,75.18,16250,33851
12/19/1985,75.655,76.055,75.505,75.955,9912,32995
12/20/1985,76.205,76.555,76.005,76.205,7800,32567
12/23/1985,76.305,76.48,76.08,76.23,4006,31823
12/24/1985,77.305,77.73,77.255,77.73,6313,31334
12/26/1985,77.805,78.305,77.68,78.205,7907,30479
12/27/1985,78.155,78.355,77.155,77.33,6738,30725
12/30/1985,77.255,77.255,76.255,76.405,9463,30644
12/31/1985,76.505,76.855,75.955,76.455,7104,30401
01/02/1986,76.555,76.755,74.955,74.955,10423,30523
01/03/1986,74.405,74.705,73.655,74.03,13411,30128
01/06/1986,74.205,74.455,73.505,73.78,10902,29396
01/07/1986,74.055,74.355,73.78,74.105,9824,29149
01/08/1986,73.905,73.905,72.605,72.605,12535,28828
01/09/1986,72.705,73.555,72.405,73.13,11762,27791
01/10/1986,73.805,74.63,73.755,74.58,10882,25949
01/13/1986,74.805,75.255,73.555,73.755,12225,25668
01/14/1986,73.655,73.78,72.605,73.255,14589,23979
01/15/1986,73.255,74.255,73.105,73.88,12473,23080
01/16/1986,73.205,73.405,72.755,73.03,10015,22644
01/17/1986,72.605,73.555,72.48,73.055,10607,22319
01/20/1986,73.005,74.555,72.83,74.555,10741,21318
01/21/1986,74.955,75.055,73.705,73.805,13427,20182
01/22/1986,73.805,74.18,73.655,74.055,7592,19717
01/23/1986,74.905,75.505,74.655,75.305,14807,17056
01/24/1986,75.23,75.705,75.13,75.53,7715,15847
01/27/1986,76.305,76.555,75.655,75.705,7408,14806
01/28/1986,75.1,75.5,74.9,75.125,6835,23231
01/29/1986,74.8,75,74.35,74.775,8781,23876
01/30/1986,74.9,74.95,73.75,74,10383,24468
01/31/1986,73.9,74.3,73.55,73.95,10216,24500
02/03/1986,74.25,74.7,73.7,73.85,8651,24649
02/04/1986,73.65,73.775,72.35,72.4,14534,25630
02/05/1986,72.55,73,72,72.95,11758,26049
02/06/1986,72.75,73.1,72.4,72.65,8099,26600
02/07/1986,72.75,73.65,72.65,73.525,8880,26700
02/10/1986,73.8,73.975,73.15,73.2,7420,27141
02/11/1986,72.95,73.1,71.7,71.7,10547,27351
02/12/1986,71.45,71.85,71.05,71.575,13750,27970
02/13/1986,71.3,71.75,70.7,71,13484,29177
02/14/1986,71.1,71.55,70.8,71.325,7729,28933
02/18/1986,70.65,70.75,69.825,69.825,9591,29452
02/19/1986,69.75,71.325,69.45,70.825,13996,28354
02/20/1986,71.25,71.7,71.025,71.35,12739,29376
02/21/1986,71.65,72.8,71.65,72.75,13067,29704
02/24/1986,72.8,73.125,72.525,72.925,10671,29781
02/25/1986,73.35,74.425,73.3,74.425,14697,29356
02/26/1986,74.35,74.65,73.975,74.275,14081,28535
02/27/1986,73.85,74.05,73.325,73.375,11947,28018
02/28/1986,73.45,74.35,73.15,73.425,14058,28281
03/03/1986,72.7,72.9,72.05,72.325,13916,27733
03/04/1986,71.85,73.3,71.8,72.875,17552,28827
03/05/1986,72.85,73.2,72.25,72.75,14085,29042
03/06/1986,73.2,73.8,72.375,72.45,15530,29362
03/07/1986,72.4,72.525,71.425,71.5,16556,28712
03/10/1986,71.55,72.2,70.875,72.15,16123,28800
03/11/1986,71.45,71.725,70.65,70.65,13812,27934
03/12/1986,70.2,70.85,69.95,70.525,15428,26642
03/13/1986,70.8,70.925,70.35,70.575,10491,25667
03/14/1986,70.85,70.925,70.45,70.8,6666,24174
03/17/1986,70.25,70.3,69.5,69.85,11735,24051
03/18/1986,69.5,69.6,68.95,69.25,11598,23571
03/19/1986,69.4,69.85,69.275,69.75,9098,22655
03/20/1986,70.1,70.4,70,70.225,7538,22352
03/21/1986,70.7,71.1,70.475,70.875,7197,20312
03/24/1986,70.875,71.025,69.975,70.15,9253,19363
03/25/1986,70.55,71.55,70.5,71.35,12138,17840
03/26/1986,71.2,71.3,70.5,70.675,11615,14853
03/27/1986,70.45,70.85,70.15,70.375,7304,13882
03/31/1986,68.85,68.85,68.85,68.85,2856,25213
04/01/1986,67.35,67.35,67.35,67.35,3373,25131
04/02/1986,67.4,68.15,66.9,67.625,15663,25591
04/03/1986,67.9,67.9,66.125,66.125,11871,26247
04/04/1986,65.95,66.4,64.625,64.625,11250,25746
04/07/1986,65,65.925,64.625,65.15,10970,25668
04/08/1986,65.35,65.825,64.2,65.025,15043,25550
04/09/1986,65.35,65.85,64.65,65.725,10837,25726
04/10/1986,66.6,66.6,65.9,66.025,8802,25896
04/11/1986,66.4,67.525,66.375,67.525,11393,25424
04/14/1986,67.95,68.075,67.25,67.675,12763,25590
04/15/1986,67.9,67.95,66.175,66.175,11938,25955
04/16/1986,66.1,66.325,64.675,64.675,14388,24798
04/17/1986,64.8,66,64.3,65.95,13450,25281
04/18/1986,66.1,67.175,66.05,66.15,13417,25129
04/21/1986,66.15,66.45,64.85,65.075,12754,24988
04/22/1986,64.6,65.6,64.2,65.525,15686,25067
04/23/1986,66,66.1,64.025,64.2,11743,25161
04/24/1986,64.2,65.2,63.775,64.95,13026,25406
04/25/1986,64.65,64.825,64.2,64.675,7457,24872
04/28/1986,65.1,65.2,64.5,64.8,7819,25745
04/29/1986,64.95,66.3,64.95,66.3,9698,24973
04/30/1986,66.8,67.8,66.8,67.8,12951,23133
05/01/1986,67.8,67.85,66.625,67.1,13318,22571
05/02/1986,66.85,67.2,66.375,66.7,11281,22633
05/05/1986,66.4,68.2,66.2,67.55,13091,23788
05/06/1986,68,68.3,66.9,67.15,11897,23916
05/07/1986,67.05,68.3,66.75,68.2,9208,23902
05/08/1986,68.35,69.6,68.35,68.95,15639,22622
05/09/1986,69.45,69.7,69.05,69.3,10368,22732
05/12/1986,69.35,69.6,68.675,69.1,8848,22958
05/13/1986,69.5,69.95,68.975,69.25,11625,22256
05/14/1986,69.35,69.45,68.725,69.15,9414,22356
05/15/1986,69.35,69.425,68.3,68.45,8130,21576
05/16/1986,66.95,67.5,66.95,67.15,9372,20922
05/19/1986,67.2,68.15,66.95,67.25,8763,19933
05/20/1986,67.35,67.525,66.575,66.625,8001,19650
05/21/1986,66.65,66.7,65.125,65.125,9539,18908
05/22/1986,65.1,65.8,64.65,65.75,9688,17196
05/23/1986,65.775,66.4,65.675,66.2,5720,16799
05/27/1986,66.1,66.25,64.7,64.875,8884,13939
05/28/1986,65.045,66.045,65.045,65.82,7231,20939
05/29/1986,65.745,65.795,65.095,65.27,6755,21452
05/30/1986,65.095,65.17,63.895,64.445,9029,22332
06/02/1986,63.995,64.345,63.195,63.395,8655,23215
06/03/1986,63.395,63.745,62.995,63.17,7765,23803
06/04/1986,63.495,63.945,63.195,63.445,6961,23746
06/05/1986,63.645,64.895,63.645,64.82,8129,23285
06/06/1986,64.945,65.495,64.92,65.42,8494,23652
06/09/1986,65.745,65.995,64.02,64.095,10661,24323
06/10/1986,64.045,64.52,63.595,64.02,9695,24833
06/11/1986,63.295,63.545,62.895,63.37,11322,26189
06/12/1986,63.495,64.245,63.495,64.195,9023,25930
06/13/1986,64.445,64.895,64.345,64.695,6626,25466
06/16/1986,65.245,65.245,63.545,63.995,9864,25635
06/17/1986,65.095,65.495,64.595,65.495,9466,25950
06/18/1986,65.595,66.945,65.245,66.745,15450,25690
06/19/1986,66.845,67.245,66.445,66.72,13852,25919
06/20/1986,67.045,68.045,66.995,67.97,11585,25734
06/23/1986,67.97,68.22,67.62,67.97,9118,25583
06/24/1986,69.47,69.47,69.47,69.47,973,25316
06/25/1986,70.97,70.97,70.545,70.97,6695,25065
06/26/1986,70.445,70.945,70.145,70.595,11389,25857
06/27/1986,70.645,71.52,69.895,70.145,13134,26061
06/30/1986,69.795,70.145,68.645,69.745,12358,26485
07/01/1986,69.445,70.195,68.87,70.12,9740,26646
07/02/1986,69.795,70.995,69.67,70.57,10418,27190
07/03/1986,70.795,70.895,69.745,70.095,8737,27358
07/07/1986,70.595,71.545,70.445,70.87,9010,27203
07/08/1986,70.795,70.795,69.37,69.37,9769,26007
07/09/1986,69.195,70.145,68.62,69.72,10175,25759
07/10/1986,69.845,69.845,68.745,69.47,9139,25488
07/11/1986,68.845,69.095,68.145,68.195,10922,24949
07/14/1986,68.195,68.445,67.745,68.32,8846,24040
07/15/1986,68.695,69.745,68.595,69.72,7847,24278
07/16/1986,69.77,70.945,69.345,69.97,11936,24216
07/17/1986,70.295,70.445,68.545,68.595,10122,24221
07/18/1986,70.095,70.095,69.345,70.095,7014,22800
07/21/1986,71.145,71.195,70.495,71.02,10919,21303
07/22/1986,71.295,71.47,70.57,71.395,10620,20478
07/23/1986,71.395,72.295,71.395,71.695,9344,20409
07/24/1986,71.545,71.545,70.72,71.12,7763,19397
07/25/1986,71.02,71.545,70.87,71.395,4318,18400
07/28/1986,72.895,72.895,72.895,72.895,1840,21217
07/29/1986,72.695,73.195,72.395,72.645,9544,22822
07/30/1986,72.195,72.47,71.145,71.22,9580,24035
07/31/1986,71.02,71.945,70.995,71.595,9546,24378
08/01/1986,71.795,72.645,71.645,72.47,6751,24704
08/04/1986,73.045,73.17,72.395,72.645,7863,24198
08/05/1986,72.845,73.395,71.645,71.795,12598,24498
08/06/1986,71.945,72.22,70.745,71.37,13061,24290
08/07/1986,71.795,72.695,71.77,72.495,8640,24654
08/08/1986,72.595,72.62,71.895,72.37,6816,25113
08/11/1986,73.095,73.145,72.195,72.445,10008,25319
08/12/1986,72.145,72.995,72.045,72.495,8309,25064
08/13/1986,72.345,72.495,71.77,71.97,8013,25316
08/14/1986,72.195,72.52,72.07,72.27,5316,25142
08/15/1986,72.295,73.345,72.27,73.095,8090,25210
08/18/1986,72.095,73.095,72.095,73.045,10942,27289
08/19/1986,72.795,72.995,71.795,71.97,12189,27658
08/20/1986,71.645,72.02,71.195,71.22,12289,27859
08/21/1986,71.245,72.045,70.945,71.645,11042,27714
08/22/1986,71.195,71.595,71.07,71.195,6437,27339
08/25/1986,71.295,71.77,71.195,71.595,6659,27165
08/26/1986,71.745,72.445,71.37,72.395,10914,26838
08/27/1986,72.395,73.295,72.395,72.995,11637,26064
08/28/1986,73.27,73.545,72.72,73.52,12388,26683
08/29/1986,73.495,74.395,73.42,74.32,11808,27921
09/02/1986,74.395,74.845,73.995,74.07,8678,26862
09/03/1986,73.845,74.995,73.845,74.82,10414,27335
09/04/1986,74.745,74.995,74.22,74.92,9079,26557
09/05/1986,74.795,75.145,74.395,74.97,7944,26315
09/08/1986,74.695,74.995,74.345,74.495,7369,26194
09/09/1986,74.545,75.195,74.02,75.045,10438,25828
09/10/1986,74.995,75.145,74.345,74.47,7132,25212
09/11/1986,74.045,74.52,73.57,74.02,11713,24204
09/12/1986,73.845,73.945,73.395,73.42,6776,23463
09/15/1986,73.295,74.045,73.07,74.02,5735,22374
09/16/1986,73.545,74.445,73.445,74.17,10739,22540
09/17/1986,74.145,74.92,74.145,74.695,7292,23005
09/18/1986,74.645,74.845,74.22,74.47,6288,22630
09/19/1986,74.345,74.495,74.195,74.295,4602,21814
09/22/1986,73.845,73.845,72.795,72.795,7332,19329
09/23/1986,72.745,73.445,72.12,73.145,9410,17655
09/24/1986,72.995,73.095,71.645,72.095,9650,16344
09/25/1986,72.345,72.445,71.62,72.22,9385,14806
09/26/1986,72.345,72.995,72.095,72.745,7285,13753
09/29/1986,73.415,73.715,73.315,73.415,5359,25475
09/30/1986,73.415,73.415,72.165,72.215,9001,25107
10/01/1986,72.665,72.665,71.665,72.565,11463,26157
10/02/1986,72.865,72.915,71.09,71.14,10360,27018
10/03/1986,71.065,71.665,70.815,71.465,8128,27113
10/06/1986,71.315,71.965,71.19,71.54,4951,26888
10/07/1986,72.165,72.715,71.99,72.665,7181,27281
10/08/1986,72.915,72.915,72.14,72.215,9167,26637
10/09/1986,72.515,73.215,72.465,73.14,11041,25441
10/10/1986,73.315,73.915,73.115,73.815,10613,24341
10/13/1986,73.815,74.665,73.615,74.615,10748,23271
10/14/1986,74.465,74.765,73.94,74.115,11984,23222
10/15/1986,73.965,74.765,73.765,74.365,12476,23738
10/16/1986,74.515,74.565,74.04,74.44,8076,23465
10/17/1986,74.465,74.465,73.715,74.015,8071,23321
10/20/1986,73.915,74.29,73.815,74.015,8108,23733
10/21/1986,73.79,73.99,73.09,73.265,10837,23649
10/22/1986,73.265,73.64,73.115,73.59,8424,24226
10/23/1986,73.715,73.74,73.29,73.565,4548,23766
10/24/1986,73.615,73.74,73.515,73.615,3982,23710
10/27/1986,74.115,75.115,74.065,75.115,10833,24115
10/28/1986,75.215,75.24,74.815,75.14,9431,23768
10/29/1986,75.415,76.015,75.315,75.665,15226,24287
10/30/1986,75.915,75.965,75.415,75.84,9310,24361
10/31/1986,75.965,76.565,75.515,75.59,13057,24370
11/03/1986,75.865,76.365,75.365,76.315,11450,24063
11/04/1986,76.565,76.79,76.04,76.19,9771,24738
11/05/1986,76.015,76.015,75.365,75.865,10334,24504
11/06/1986,75.715,76.315,75.565,76.215,7854,23900
11/07/1986,76.165,76.415,75.74,75.815,6691,24060
11/10/1986,75.915,76.815,75.74,76.765,9517,23761
11/11/1986,76.765,77.09,76.515,76.84,8728,24364
11/12/1986,76.915,77.265,76.715,76.815,8395,24336
11/13/1986,77.015,77.19,76.565,77.04,7293,23475
11/14/1986,77.015,77.115,76.715,76.765,5680,22829
11/17/1986,76.965,77.265,76.39,76.64,8922,22875
11/18/1986,76.415,77.065,76.115,77.015,7811,22519
11/19/1986,77.315,77.815,77.265,77.44,9645,21515
11/20/1986,77.715,77.965,77.565,77.74,6757,20777
11/21/1986,77.715,77.89,77.29,77.365,7647,20519
11/24/1986,77.665,77.815,77.365,77.64,7407,18187
11/25/1986,77.615,78.015,77.49,77.565,8803,15850
11/26/1986,77.565,77.915,77.49,77.84,5123,15350
11/28/1986,77.74,78.14,77.615,78.115,2627,24678
12/01/1986,78.09,78.49,78.09,78.215,5408,25113
12/02/1986,77.865,77.89,77.14,77.24,9690,25583
12/03/1986,76.99,77.09,76.04,76.09,11637,24974
12/04/1986,76.09,76.615,76.015,76.515,8021,24347
12/05/1986,76.565,76.69,75.79,76.315,6794,24755
12/08/1986,76.215,76.265,75.49,75.54,7697,24839
12/09/1986,75.44,76.04,75.34,75.99,11862,24860
12/10/1986,75.99,76.265,75.715,75.79,6172,25558
12/11/1986,75.69,76.115,75.565,76.015,5659,25286
12/12/1986,76.015,76.165,75.665,75.765,3987,24878
12/15/1986,75.74,75.74,74.99,75.39,7281,24924
12/16/1986,75.74,75.89,75.29,75.79,7670,25161
12/17/1986,75.59,76.015,75.34,75.365,4796,25244
12/18/1986,75.34,75.465,75.04,75.065,4742,25048
12/19/1986,75.115,75.34,75.065,75.165,3158,24784
12/22/1986,74.94,75.09,74.54,74.615,6342,24006
12/23/1986,74.89,75.89,74.89,75.59,7552,24860
12/24/1986,75.64,75.84,75.59,75.69,2712,25088
12/26/1986,75.69,75.79,75.515,75.565,1076,25103
12/29/1986,75.34,75.365,74.89,74.915,4151,24621
12/30/1986,74.69,75.44,74.69,75.365,4841,24351
12/31/1986,75.34,75.365,74.315,74.465,6045,24411
01/02/1987,74.64,75.315,74.64,74.915,4709,23757
01/05/1987,74.965,75.79,74.965,75.715,7415,22799
01/06/1987,75.79,76.165,75.74,76.065,7772,22737
01/07/1987,76.49,76.565,75.84,76.065,9785,22209
01/08/1987,76.19,76.615,75.99,76.565,7111,21109
01/09/1987,76.74,76.915,76.39,76.665,8108,20395
01/12/1987,76.84,77.54,76.765,77.44,9081,19992
01/13/1987,77.49,77.515,77.09,77.365,5661,19168
01/14/1987,77.44,77.84,77.29,77.815,7453,18923
01/15/1987,77.74,78.065,77.615,78.015,6797,18813
01/16/1987,78.19,78.315,77.915,78.215,5886,19119
01/19/1987,78.14,78.14,77.14,77.165,8338,18598
01/20/1987,77.04,77.415,76.965,77.365,6392,18189
01/21/1987,77.19,78.14,76.765,77.815,8098,17444
01/22/1987,77.94,78.365,77.84,77.965,6434,16934
01/23/1987,77.915,78.265,77.74,77.965,4844,16389
01/26/1987,79.465,79.465,79.065,79.415,7347,14458
01/27/1987,79.14,80.215,79.04,79.915,9273,13597
01/28/1987,80.485,81.36,80.46,81.01,11132,30486
01/29/1987,80.835,81.085,80.56,80.585,9689,30113
01/30/1987,80.485,81.96,80.335,81.885,10042,30469
02/02/1987,81.46,82.26,81.46,81.96,9485,30750
02/03/1987,81.91,82.685,81.86,82.535,9921,31024
02/04/1987,82.66,83.085,82.41,82.985,8885,32525
02/05/1987,81.81,82.36,81.485,82.31,13604,33842
02/06/1987,81.76,82.76,81.56,81.685,13096,34880
02/09/1987,80.91,82.135,80.86,81.91,12026,35673
02/10/1987,81.66,82.41,81.61,82.185,11495,35290
02/11/1987,82.11,82.66,81.785,81.86,11665,35803
02/12/1987,81.71,82.285,80.71,80.785,15723,34017
02/13/1987,80.71,81.435,80.61,81.285,10049,32893
02/17/1987,82.01,82.785,81.96,82.785,7260,33734
02/18/1987,83.31,83.81,82.86,83.335,14253,34401
02/19/1987,83.46,83.985,83.06,83.135,13649,34727
02/20/1987,83.26,83.91,82.935,83.835,10976,35886
02/23/1987,83.71,84.21,83.56,84.01,9846,35719
02/24/1987,84.01,84.26,83.535,83.61,8298,36096
02/25/1987,83.41,83.61,82.96,83.16,10650,36205
02/26/1987,82.96,83.085,82.335,82.485,11180,36780
02/27/1987,82.41,83.985,82.11,83.985,14147,37368
03/02/1987,83.86,84.31,83.685,84.035,9685,36530
03/03/1987,83.735,83.76,82.535,82.835,15244,36745
03/04/1987,82.46,83.16,82.46,82.785,12521,35848
03/05/1987,82.16,82.26,81.285,81.385,14777,33885
03/06/1987,81.61,82.06,81.385,81.86,9142,32695
03/09/1987,81.91,82.61,81.56,82.56,8540,32577
03/10/1987,82.71,83.41,82.685,83.26,11687,31979
03/11/1987,83.01,83.11,82.585,82.635,10056,31665
03/12/1987,82.26,83.56,82.26,83.46,12314,32163
03/13/1987,83.61,83.76,83.16,83.285,7438,31456
03/16/1987,83.31,83.535,83.21,83.285,5861,30223
03/17/1987,83.635,84.46,83.635,84.285,9205,30349
03/18/1987,84.51,84.885,84.385,84.71,8983,29200
03/19/1987,85.01,85.16,84.61,85.035,8027,28707
03/20/1987,85.21,85.735,85.21,85.66,8613,27385
03/23/1987,86.01,86.41,85.735,86.235,8614,27486
03/24/1987,86.51,86.71,85.86,86.41,11431,24805
03/25/1987,86.76,87.085,86.16,86.96,10978,24537
03/26/1987,86.76,86.76,86.035,86.235,10371,22616
03/27/1987,85.935,86.61,85.86,86.435,7103,22435
03/30/1987,87.36,87.46,86.71,86.81,6603,34331
03/31/1987,86.61,86.935,86.31,86.885,6296,34265
04/01/1987,86.31,88.16,86.21,88.035,12354,35971
04/02/1987,88.11,88.21,87.76,87.91,9448,37098
04/03/1987,87.96,88.435,87.91,88.185,8110,37306
04/06/1987,88.41,88.635,88.21,88.485,7861,38462
04/07/1987,88.46,88.81,87.51,87.56,10588,38235
04/08/1987,88.01,88.36,87.31,87.885,13636,39228
04/09/1987,88.26,88.46,87.86,88.41,11757,39415
04/10/1987,88.71,89.435,88.66,88.935,13423,39570
04/13/1987,89.21,89.26,88.56,88.86,10434,38571
04/14/1987,88.81,89.26,88.06,88.26,12785,37616
04/15/1987,88.71,88.86,88.11,88.31,11450,37780
04/16/1987,88.41,88.685,88.06,88.485,9519,38042
04/20/1987,88.46,88.96,87.86,87.91,12628,38286
04/21/1987,87.91,88.86,87.86,88.785,10681,37696
04/22/1987,88.61,88.96,88.31,88.635,10398,39151
04/23/1987,88.635,89.41,88.56,89.31,11698,37084
04/24/1987,89.385,89.76,89.31,89.46,8196,36567
04/27/1987,89.86,90.01,89.16,89.285,10675,38196
04/28/1987,89.31,89.86,88.96,89.535,11319,38668
04/29/1987,89.66,90.06,89.26,89.96,12705,38811
04/30/1987,90.11,90.71,89.935,90.66,12298,38573
05/01/1987,90.61,90.885,90.335,90.81,8002,38424
05/04/1987,91.06,91.835,90.935,91.535,11296,39213
05/05/1987,92.01,92.46,91.86,92.185,11829,38083
05/06/1987,92.46,92.66,92.06,92.285,10858,36857
05/07/1987,92.26,92.285,91.535,91.585,12455,36875
05/08/1987,91.81,92.76,91.61,92.71,10793,37567
05/11/1987,92.96,93.91,92.91,93.585,13628,36462
05/12/1987,93.46,93.46,92.085,92.085,13545,36458
05/13/1987,91.56,92.01,90.71,90.835,15157,35144
05/14/1987,91.21,91.46,90.335,90.535,13160,33115
05/15/1987,90.71,91.035,90.235,90.31,9930,32754
05/18/1987,90.81,90.86,90.11,90.31,9580,32242
05/19/1987,90.36,91.06,90.11,90.385,11669,31315
05/20/1987,90.385,90.635,88.935,88.985,14555,30487
05/21/1987,89.21,89.96,89.21,89.785,10588,28689
05/22/1987,90.41,91.11,90.235,90.885,10405,27118
05/26/1987,91.26,91.66,91.01,91.21,11129,24528
05/27/1987,91.91,91.96,91.06,91.285,10288,22612
05/28/1987,92.285,92.485,91.435,91.71,9492,31209
05/29/1987,91.185,91.785,91.135,91.335,6733,31590
06/01/1987,91.06,91.885,90.81,91.41,7824,31579
06/02/1987,91.335,91.735,91.11,91.335,5066,31390
06/03/1987,91.135,91.535,90.835,91.035,6905,31996
06/04/1987,91.185,91.835,91.16,91.81,8573,31747
06/05/1987,92.185,92.81,92.185,92.51,9439,31312
06/08/1987,92.935,93.285,91.685,92.135,11837,31121
06/09/1987,92.335,92.485,91.61,91.985,9095,32144
06/10/1987,92.285,92.435,91.885,91.985,7005,32589
06/11/1987,91.985,92.235,91.71,91.935,6305,32706
06/12/1987,91.935,92.185,91.785,92.01,4860,32326
06/15/1987,92.235,92.285,91.835,92.26,5504,32177
06/16/1987,91.385,92.535,90.985,92.185,14416,32383
06/17/1987,92.135,92.485,92.01,92.335,8487,31677
06/18/1987,92.285,93.085,92.135,93.06,9038,31324
06/19/1987,93.135,93.235,92.535,92.56,8475,31520
06/22/1987,92.81,93.435,92.735,93.185,10238,31561
06/23/1987,93.235,93.735,93.135,93.71,9968,31492
06/24/1987,93.635,93.71,93.135,93.21,7368,32046
06/25/1987,93.185,93.51,92.835,92.96,6557,31941
06/26/1987,92.985,92.985,92.16,92.235,8048,31902
06/29/1987,92.235,92.485,92.135,92.21,4390,31230
06/30/1987,92.21,92.435,92.135,92.235,4060,29959
07/01/1987,92.535,92.685,91.635,91.91,10049,30948
07/02/1987,91.935,92.235,91.785,92.135,5664,30758
07/06/1987,92.335,92.86,92.335,92.785,5732,30960
07/07/1987,92.735,93.11,92.36,92.76,7142,30919
07/08/1987,92.735,92.735,92.36,92.635,4901,30681
07/09/1987,92.635,93.085,92.385,92.585,7120,29873
07/10/1987,92.535,92.585,91.735,91.785,7994,29663
07/13/1987,91.485,91.635,90.86,90.935,9844,28715
07/14/1987,90.935,91.235,90.235,90.585,11919,26310
07/15/1987,90.835,91.035,90.31,90.735,9433,25307
07/16/1987,91.035,91.36,90.735,91.135,7217,23895
07/17/1987,91.335,91.435,89.635,89.835,8206,22792
07/20/1987,89.835,90.335,89.585,89.91,7912,21898
07/21/1987,90.06,90.135,89.685,89.835,5876,21286
07/22/1987,89.535,90.135,89.46,89.76,6218,20052
07/23/1987,89.785,89.91,89.06,89.21,5658,19631
07/24/1987,89.285,89.66,89.16,89.435,5117,18082
07/27/1987,89.735,90.81,89.735,90.56,6400,16969
07/28/1987,90.38,90.58,89.93,90.155,6847,27115
07/29/1987,90.13,90.63,90.13,90.355,5720,27603
07/30/1987,90.58,91.705,90.58,91.43,8995,27806
07/31/1987,91.73,92.28,91.28,92.255,9206,27701
08/03/1987,92.255,92.78,91.98,92.055,10045,27936
08/04/1987,92.055,92.48,91.855,92.38,6586,28014
08/05/1987,92.38,92.68,92.03,92.28,7127,28282
08/06/1987,92.38,92.88,92.18,92.705,6988,28826
08/07/1987,92.98,94.155,92.93,93.93,10367,29453
08/10/1987,93.88,94.505,93.605,93.855,10581,30738
08/11/1987,93.88,94.405,93.555,94.105,9626,30919
08/12/1987,94.105,94.63,93.73,94.38,8513,31725
08/13/1987,94.13,94.28,93.33,93.68,10669,32222
08/14/1987,93.38,93.855,93.33,93.78,6249,31774
08/17/1987,94.03,94.58,93.555,93.805,10374,33254
08/18/1987,93.23,93.28,92.68,93.03,9921,33842
08/19/1987,92.78,93.355,92.755,93.005,8455,34394
08/20/1987,92.88,93.08,92.48,92.53,7547,34454
08/21/1987,92.48,93.73,92.38,93.63,9698,34531
08/24/1987,93.505,94.68,93.505,94.63,11805,35075
08/25/1987,94.63,94.93,94.33,94.505,12312,34457
08/26/1987,94.48,95.63,94.205,95.53,15044,33903
08/27/1987,95.43,95.88,95.23,95.33,9949,33697
08/28/1987,94.73,95.18,94.505,94.78,8476,33667
08/31/1987,94.63,95.83,94.63,95.53,8348,33108
09/01/1987,95.13,95.755,94.83,94.88,9817,34307
09/02/1987,94.83,95.68,94.68,95.405,9555,34704
09/03/1987,95.58,96.33,95.505,96.305,11658,34747
09/04/1987,96.43,97.105,96.23,97.055,12373,34034
09/08/1987,97.23,97.755,97.055,97.68,10380,32460
09/09/1987,97.68,98.28,97.405,97.78,11484,30478
09/10/1987,97.88,98.08,97.505,97.705,8942,30644
09/11/1987,97.455,97.88,97.08,97.755,9325,30410
09/14/1987,97.33,97.53,97.005,97.155,6608,28823
09/15/1987,97.08,97.88,97.055,97.83,6164,26442
09/16/1987,97.23,97.405,96.405,96.83,10553,26669
09/17/1987,96.68,96.955,96.23,96.38,8421,25963
09/18/1987,96.23,97.88,96.155,97.88,10778,25635
09/21/1987,97.78,98.88,97.73,98.68,13161,24908
09/22/1987,98.78,98.805,98.105,98.155,9349,23745
09/23/1987,98.155,98.38,97.88,98.005,8405,23414
09/24/1987,98.08,98.205,97.88,97.955,5007,23534
09/25/1987,98.08,98.83,98.03,98.605,7037,21986
09/28/1987,99.025,99.025,97.575,97.85,11681,34641
09/29/1987,97.675,97.95,97.35,97.525,8933,33743
09/30/1987,97.475,97.625,96.125,96.175,12964,31631
10/01/1987,97.075,97.15,95.175,96.375,19865,32217
10/02/1987,96.175,96.675,95.8,96.05,11775,31846
10/05/1987,95.675,95.725,94.975,95.425,13760,32276
10/06/1987,95.725,96.175,95.4,96.15,11381,32368
10/07/1987,96.1,96.25,94.85,95.4,13995,32627
10/08/1987,95.575,96.35,95.4,96.025,14471,32932
10/09/1987,96.425,97.175,96.2,97.125,12620,33490
10/12/1987,97.225,98.275,97.225,98.2,14845,33013
10/13/1987,98.325,98.525,97.975,98.475,14092,31951
10/14/1987,98.325,98.5,97.925,98.2,10670,32344
10/15/1987,98.075,98.825,98.025,98.325,14545,33159
10/16/1987,98.175,98.175,97.275,98,13543,32752
10/19/1987,97.775,97.775,96.5,96.5,11135,30455
10/20/1987,96.275,96.275,95,95.15,14141,29034
10/21/1987,95.975,96.65,95.325,95.4,16604,29693
10/22/1987,94.325,94.725,93.9,93.9,14513,27253
10/23/1987,94.325,94.875,93.2,94.775,13287,26039
10/26/1987,93.725,93.775,93.275,93.275,6778,25713
10/27/1987,93.625,93.875,91.875,92.825,13851,26007
10/28/1987,93.075,93.9,92.825,93.425,10422,25876
10/29/1987,93.425,93.675,91.925,93.075,14613,25229
10/30/1987,93.075,93.325,91.875,91.975,11627,25047
11/02/1987,91.775,91.775,90.475,90.475,8454,24248
11/03/1987,90.875,91.675,90.375,91.65,11366,24722
11/04/1987,91.875,92.375,91.65,91.8,8615,23936
11/05/1987,91.175,92.525,90.725,92.2,10006,24468
11/06/1987,92.725,93.175,92.475,93.025,7689,24056
11/09/1987,93.375,93.375,92.7,93.2,7565,23428
11/10/1987,93.425,94.2,93.2,94,10065,23244
11/11/1987,94.025,94.175,93.65,93.725,6986,23402
11/12/1987,94.075,94.275,93.825,94.05,6666,23136
11/13/1987,93.575,93.675,93.025,93.125,6871,22567
11/16/1987,93.125,93.4,92.925,93.375,5069,21749
11/17/1987,94.475,94.875,94.275,94.875,6399,21156
11/18/1987,94.975,95.575,94.975,95.475,8966,19849
11/19/1987,95.325,95.8,95.2,95.75,6951,18877
11/20/1987,95.975,96.25,95.675,96.2,6092,18588
11/23/1987,96.325,96.6,95.725,96.425,9076,16848
11/24/1987,96.325,96.325,95.825,95.95,8406,15185
11/25/1987,95.825,95.975,95.625,95.8,4556,14844
11/27/1987,95.925,96.05,95.675,95.925,2020,14964
11/30/1987,95.55,95.55,94.425,94.425,4836,27175
12/01/1987,93.9,94.3,93.5,93.775,9939,28609
12/02/1987,93.5,94.425,93.325,93.925,9619,28796
12/03/1987,93.8,93.85,92.425,92.425,11260,29878
12/04/1987,92.4,93.25,91.825,92.15,9681,29210
12/07/1987,92.4,93,92.4,92.95,5567,29427
12/08/1987,93,93.225,92.175,92.225,7992,30316
12/09/1987,92.025,93.1,91.925,92.825,8591,31145
12/10/1987,92.15,93.9,92.05,93.65,12150,31377
12/11/1987,93.7,94.1,93.35,93.825,7235,31177
12/14/1987,94.7,95.275,94.575,95.175,10764,30253
12/15/1987,95.05,95.125,94.525,94.85,6971,29456
12/16/1987,94.85,95.2,94.1,94.85,10306,29988
12/17/1987,94.7,95.85,94.55,95.775,13703,31049
12/18/1987,95.35,95.75,94.825,94.875,9229,31525
12/21/1987,94.7,94.95,94.2,94.275,7929,31343
12/22/1987,94,94.15,92.875,93.025,10714,30963
12/23/1987,93.3,93.95,93.225,93.45,7200,31404
12/24/1987,93.75,94.175,93.65,94.075,4087,31111
12/28/1987,94.75,95.575,94.75,95.475,8661,29797
12/29/1987,95.25,95.85,95,95.575,7170,29909
12/30/1987,95.55,96.2,95.35,96.125,7522,29689
12/31/1987,95.95,96.3,95.6,95.825,6684,29448
01/04/1988,95.65,96.95,95.3,96.6,10349,29091
01/05/1988,96.5,97.1,96.4,96.825,9453,28316
01/06/1988,96.9,97.45,96.9,97.425,8744,27951
01/07/1988,98.925,98.925,98.475,98.6,11551,27558
01/08/1988,98.65,98.85,98.15,98.55,6831,27002
01/11/1988,98.2,99.4,97.9,99.25,9009,26358
01/12/1988,99.175,99.625,98.9,99.125,9390,26699
01/13/1988,98.95,99.35,98.65,98.9,8581,25525
01/14/1988,98.7,98.975,98.35,98.925,6533,24855
01/15/1988,99.2,100.05,99.175,99.9,8765,23026
01/18/1988,99.9,100.7,99.85,100.6,8648,22368
01/19/1988,100.85,101.175,100.35,101.125,10922,22221
01/20/1988,100.9,100.975,100.4,100.45,6808,20387
01/21/1988,100.4,101.8,100.3,101.675,8085,19592
01/22/1988,101.5,101.55,101.05,101.4,5611,19029
01/25/1988,101.1,101.5,100.75,100.875,6179,18827
01/26/1988,100.875,100.975,100.2,100.7,8104,17301
01/27/1988,100.3,101.45,100.275,101.25,6814,15731
01/28/1988,101.62,102.42,100.47,100.52,15330,34548
01/29/1988,100.12,100.27,99.52,99.97,12387,34407
02/01/1988,99.845,101.47,99.72,101.47,12202,35605
02/02/1988,101.37,102.17,101.27,102.12,12993,36465
02/03/1988,102.22,103.42,102.22,103.37,15150,37351
02/04/1988,103.17,103.37,102.77,103.095,9108,37621
02/05/1988,103.57,103.77,103.22,103.62,8622,37409
02/08/1988,104.42,104.82,103.87,104.745,12665,38466
02/09/1988,104.72,105.07,104.345,104.745,12074,39371
02/10/1988,104.72,104.82,103.97,104.27,12275,40525
02/11/1988,104.07,104.52,103.87,103.92,8355,41235
02/12/1988,103.62,104.07,103.42,103.92,7982,42200
02/16/1988,103.82,104.645,103.795,104.445,8072,42350
02/17/1988,103.67,105.22,103.67,105.12,13919,43759
02/18/1988,104.92,105.32,103.62,103.62,16233,44425
02/19/1988,103.27,105.12,103.27,105.12,15170,44897
02/22/1988,105.42,105.72,104.795,104.97,14190,44818
02/23/1988,104.67,104.72,103.52,103.945,13605,44624
02/24/1988,104.07,104.72,103.87,104.37,10940,44976
02/25/1988,103.97,105.145,103.695,104.57,11916,45612
02/26/1988,104.545,104.92,104.02,104.72,8599,46089
02/29/1988,104.17,104.395,103.27,103.67,11058,45801
03/01/1988,103.42,104.72,103.32,104.12,12790,46482
03/02/1988,104.22,104.57,103.82,104.295,10737,46836
03/03/1988,104.27,104.27,102.795,102.795,15299,45719
03/04/1988,102.47,102.97,102.17,102.395,13984,43711
03/07/1988,102.82,103.77,102.695,103.72,13282,44382
03/08/1988,104.47,105.12,104.195,105.095,15665,43835
03/09/1988,105.27,105.67,104.87,105.095,14333,43497
03/10/1988,105.02,105.345,104.82,105.095,8697,42767
03/11/1988,104.87,105.72,104.495,104.995,13361,42929
03/14/1988,105.57,106.22,105.57,106.17,11059,42281
03/15/1988,106.02,106.27,105.82,105.995,9341,41235
03/16/1988,105.87,106.245,105.72,106.145,8809,41574
03/17/1988,106.22,106.245,105.57,105.82,10123,41790
03/18/1988,105.77,106.17,105.57,105.945,6678,40734
03/21/1988,105.695,106.07,105.445,105.82,7811,39587
03/22/1988,105.82,106.47,105.72,106.42,11950,38877
03/23/1988,106.32,106.745,105.995,106.52,11077,38085
03/24/1988,106.77,106.82,106.095,106.57,11852,35983
03/25/1988,106.87,107.195,106.645,107.095,11381,34069
03/28/1988,107.465,107.615,107.215,107.59,9158,42169
03/29/1988,107.515,107.515,106.815,107.19,11738,42001
03/30/1988,106.915,107.065,106.515,106.565,8139,42634
03/31/1988,106.415,106.815,105.865,105.99,9761,43159
04/04/1988,107.49,107.49,104.49,104.54,17276,45710
04/05/1988,104.315,104.765,103.865,104.415,19302,44253
04/06/1988,104.315,105.09,104.315,104.89,13584,43824
04/07/1988,104.915,105.165,104.69,104.965,8061,43961
04/08/1988,105.115,106.465,105.115,106.44,12991,44500
04/11/1988,106.765,106.99,106.565,106.94,10828,44933
04/12/1988,106.765,106.915,105.49,105.69,14197,46017
04/13/1988,105.115,105.39,104.19,104.515,20412,45806
04/14/1988,104.165,105.015,104.165,104.865,15103,47118
04/15/1988,104.915,105.365,103.715,105.24,16162,46766
04/18/1988,105.015,105.34,104.49,104.965,9361,46107
04/19/1988,105.515,105.74,105.34,105.39,11643,46978
04/20/1988,105.565,106.065,105.265,106.04,13545,46545
04/21/1988,105.865,106.065,105.74,105.94,7639,45291
04/22/1988,106.015,106.115,105.79,105.94,6426,44931
04/25/1988,104.615,105.44,104.615,105.29,14398,45807
04/26/1988,105.365,105.715,105.365,105.515,7459,45178
04/27/1988,105.615,106.765,105.615,106.69,15827,43708
04/28/1988,106.315,106.515,105.94,106.015,9723,42926
04/29/1988,105.815,106.29,105.765,106.015,6630,42911
05/02/1988,105.965,107.065,105.715,105.765,12470,43348
05/03/1988,106.165,106.915,106.165,106.69,7983,41888
05/04/1988,106.765,107.04,106.515,106.715,10564,42477
05/05/1988,107.015,107.365,106.765,107.265,11324,41994
05/06/1988,107.315,107.865,107.215,107.815,10296,41912
05/09/1988,108.115,108.315,107.865,107.915,12706,41306
05/10/1988,108.215,108.215,107.615,107.915,12339,40134
05/11/1988,108.165,108.59,107.79,108.54,15997,39895
05/12/1988,108.615,108.715,108.215,108.665,10087,37792
05/13/1988,108.715,108.94,108.515,108.915,9069,36774
05/16/1988,109.015,109.115,108.315,108.365,9302,36138
05/17/1988,109.115,109.19,108.415,108.465,12551,35769
05/18/1988,108.515,109.065,108.465,108.94,10326,33758
05/19/1988,109.115,109.34,107.865,108.24,12764,32902
05/20/1988,108.365,108.565,108.115,108.49,6639,33005
05/23/1988,108.115,108.315,107.69,107.765,9052,30543
05/24/1988,107.565,107.665,107.24,107.465,10492,28471
05/25/1988,107.315,107.715,106.765,106.815,10648,26941
05/26/1988,107.015,107.315,106.615,107.265,8581,26075
05/27/1988,107.215,107.515,106.815,107.04,5465,25343
05/31/1988,106.94,107.69,106.79,107.265,10356,34112
06/01/1988,107.44,107.49,106.59,107.04,9280,34700
06/02/1988,106.99,107.415,106.89,107.315,6745,34862
06/03/1988,107.49,107.69,106.84,107.065,9646,36213
06/06/1988,107.29,108.39,107.14,108.115,12538,35566
06/07/1988,108.115,108.265,107.54,107.615,8834,34930
06/08/1988,107.565,107.69,106.165,106.565,14796,34685
06/09/1988,106.44,107.04,106.015,106.09,12956,34466
06/10/1988,106.14,106.415,105.54,105.665,10221,35473
06/13/1988,105.64,105.69,105.065,105.24,9713,34899
06/14/1988,105.49,105.64,104.84,105.44,10619,33934
06/15/1988,104.94,105.19,103.94,103.94,12737,33617
06/16/1988,103.14,104.54,103.04,104.44,13752,32579
06/17/1988,104.215,104.74,103.79,103.89,10765,32962
06/20/1988,102.99,104.39,102.79,103.64,14369,34076
06/21/1988,103.49,104.09,103.24,103.34,10935,34269
06/22/1988,103.39,103.69,102.715,102.765,9727,34175
06/23/1988,102.44,102.64,101.265,101.665,12942,33045
06/24/1988,102.39,102.74,102.04,102.215,8814,32330
06/27/1988,101.94,103.715,101.74,103.59,9364,31631
06/28/1988,104.04,104.84,103.465,104.065,13048,31923
06/29/1988,104.59,104.965,104.19,104.265,10295,30008
06/30/1988,104.49,104.49,103.515,104.04,6018,28853
07/01/1988,103.24,104.34,102.74,104.04,7277,29164
07/05/1988,104.44,105.19,104.04,105.14,9729,28255
07/06/1988,104.94,105.215,104.19,104.265,7121,27666
07/07/1988,104.265,104.565,104.015,104.19,6883,28510
07/08/1988,104.19,104.515,103.915,104.465,4727,27600
07/11/1988,104.64,105.965,104.565,105.965,10440,24701
07/12/1988,105.69,105.715,105.14,105.265,7513,24218
07/13/1988,104.69,104.89,103.765,103.765,10263,22872
07/14/1988,103.165,103.99,102.515,103.54,12293,22031
07/15/1988,103.19,103.94,103.19,103.715,6382,21669
07/18/1988,104.04,105.14,103.69,104.49,7180,21433
07/19/1988,104.24,104.34,103.24,103.315,8874,20464
07/20/1988,103.24,103.89,103.14,103.64,6023,19932
07/21/1988,103.99,105.14,103.89,105.065,8044,17688
07/22/1988,105.14,105.69,105.065,105.565,7096,16829
07/25/1988,105.565,105.865,105.19,105.79,6781,15024
07/26/1988,105.89,105.94,104.99,105.315,8263,11320
07/27/1988,105.54,106.29,105.49,105.89,6151,10665
07/28/1988,105.41,105.96,105.21,105.86,8265,24447
07/29/1988,105.635,106.81,105.585,106.01,9828,25098
08/01/1988,105.11,106.16,104.985,105.21,8117,25379
08/02/1988,104.71,104.81,103.81,103.885,9262,26209
08/03/1988,103.86,104.61,103.685,104.585,8665,26589
08/04/1988,104.61,106.085,104.31,106.085,11375,27069
08/05/1988,106.56,107.31,106.235,107.21,10661,27932
08/08/1988,107.16,107.485,106.61,106.96,9750,27606
08/09/1988,106.91,107.26,106.16,106.685,11100,28911
08/10/1988,107.11,108.185,107.11,108.185,12489,29063
08/11/1988,108.185,108.36,107.685,107.76,9661,28005
08/12/1988,108.01,108.56,107.26,107.585,12032,28521
08/15/1988,107.61,107.96,107.31,107.885,6692,28226
08/16/1988,108.61,108.71,107.31,107.41,14824,30480
08/17/1988,107.46,108.76,107.26,108.71,14092,31073
08/18/1988,108.66,109.46,108.46,109.16,12977,31368
08/19/1988,108.76,108.96,108.56,108.785,8354,31031
08/22/1988,108.71,108.71,107.51,107.61,9940,31753
08/23/1988,107.51,107.835,107.21,107.785,9067,31926
08/24/1988,107.81,108.31,107.01,108.21,11333,33108
08/25/1988,108.66,109.56,108.185,109.01,14809,33925
08/26/1988,109.06,109.91,108.985,109.885,11361,34175
08/29/1988,109.91,110.385,109.66,110.135,10323,33970
08/30/1988,110.135,110.135,109.16,109.31,10889,34595
08/31/1988,108.91,109.085,108.485,108.685,10709,35151
09/01/1988,108.51,108.885,107.91,108.01,9585,34671
09/02/1988,107.935,108.96,107.935,108.91,6813,34148
09/06/1988,108.61,108.635,107.735,107.885,8446,34320
09/07/1988,107.435,109.16,107.435,109.085,12559,34190
09/08/1988,108.76,108.91,107.66,107.81,9719,32981
09/09/1988,107.56,107.56,106.435,106.51,13224,32029
09/12/1988,106.61,107.185,106.31,106.635,7703,30677
09/13/1988,106.71,107.435,106.435,107.21,9188,29354
09/14/1988,106.96,107.585,106.835,107.46,7123,29123
09/15/1988,106.81,107.31,106.66,107.285,7646,28648
09/16/1988,107.21,107.285,106.76,106.86,6416,27414
09/19/1988,106.21,106.635,105.635,105.91,9006,25796
09/20/1988,105.91,106.385,105.685,106.285,8932,24303
09/21/1988,105.86,106.235,105.635,106.01,6189,23939
09/22/1988,105.96,106.385,105.835,106.31,6258,22944
09/23/1988,106.21,106.735,106.21,106.685,6846,21392
09/26/1988,106.46,107.985,106.435,107.86,11110,18075
09/27/1988,107.76,107.985,107.535,107.835,7776,16213
09/28/1988,108.235,108.385,108.035,108.11,8811,26228
09/29/1988,107.985,108.11,107.835,108.06,4079,26594
09/30/1988,108.185,108.985,108.06,108.71,9848,27234
10/03/1988,108.285,109.335,108.185,109.11,11411,29229
10/04/1988,109.235,109.885,109.085,109.335,13413,31406
10/05/1988,109.185,109.61,108.885,108.985,11179,32252
10/06/1988,108.735,109.685,108.735,109.56,9540,32851
10/07/1988,109.385,109.61,109.085,109.485,8133,34061
10/10/1988,109.535,109.885,109.21,109.435,8184,35080
10/11/1988,109.385,109.535,108.71,109.21,12024,35597
10/12/1988,109.235,110.235,109.135,110.185,13372,36779
10/13/1988,110.035,110.285,109.785,110.16,10093,36799
10/14/1988,110.085,110.11,109.635,109.685,7257,37687
10/17/1988,109.535,110.435,109.31,110.16,10533,37221
10/18/1988,109.985,110.035,108.86,109.01,16611,36400
10/19/1988,109.335,109.61,109.185,109.285,11210,37030
10/20/1988,109.335,109.585,108.985,109.185,9688,37164
10/21/1988,109.285,109.41,109.085,109.36,5417,36348
10/24/1988,109.36,110.135,108.835,109.785,12710,36809
10/25/1988,109.985,110.16,109.635,109.685,9436,36038
10/26/1988,109.435,109.485,108.785,108.835,12511,36221
10/27/1988,109.085,109.535,108.535,108.61,12563,34356
10/28/1988,108.385,108.86,108.285,108.335,9253,34486
10/31/1988,108.135,109.185,108.085,109.11,10836,33744
11/01/1988,108.935,109.11,108.035,108.235,14043,33477
11/02/1988,108.135,108.61,108.06,108.56,8818,32411
11/03/1988,108.235,108.385,107.51,107.685,11711,32209
11/04/1988,107.585,108.935,107.485,108.685,9972,31928
11/07/1988,108.535,108.885,108.335,108.535,8795,31427
11/08/1988,108.735,108.91,108.585,108.76,5506,31546
11/09/1988,108.285,108.285,107.71,107.96,9662,30911
11/10/1988,107.935,108.185,107.46,107.81,9583,29942
11/11/1988,107.835,108.035,107.16,107.21,7565,28730
11/14/1988,107.335,107.635,107.035,107.235,7816,27841
11/15/1988,107.635,108.41,107.635,108.285,9763,27446
11/16/1988,108.185,108.41,107.985,108.185,6638,27056
11/17/1988,108.335,108.335,107.51,107.61,7880,26014
11/18/1988,107.735,107.86,106.885,107.285,9582,23988
11/21/1988,107.785,107.885,107.285,107.485,8774,22564
11/22/1988,107.585,108.035,107.435,107.71,5064,21642
11/23/1988,108.01,108.585,108.01,108.41,7112,21209
11/25/1988,108.585,108.81,108.46,108.685,4650,21460
11/28/1988,108.63,108.73,108.13,108.205,6725,30188
11/29/1988,108.38,108.38,107.48,107.73,8851,31409
11/30/1988,107.48,107.78,106.88,107.255,10037,32461
12/01/1988,107.255,107.68,107.005,107.505,6370,32817
12/02/1988,107.23,107.405,106.03,106.08,15639,33050
12/05/1988,106.18,106.33,105.555,105.98,15683,32427
12/06/1988,106.23,106.405,105.705,105.905,10038,32571
12/07/1988,105.93,106.505,105.83,106.105,8933,32927
12/08/1988,105.63,105.88,105.18,105.23,11228,33813
12/09/1988,105.73,106.38,105.655,106.205,10125,34004
12/12/1988,106.28,106.955,106.28,106.78,9564,34909
12/13/1988,106.78,106.855,106.48,106.68,8235,34356
12/14/1988,106.63,107.38,106.63,107.005,10449,35187
12/15/1988,107.33,107.38,106.83,107.105,9926,34783
12/16/1988,107.305,107.705,107.105,107.58,10797,35059
12/19/1988,108.03,108.18,107.555,107.855,9142,34803
12/20/1988,107.805,108.03,107.605,107.93,7450,34843
12/21/1988,107.88,108.48,107.53,108.43,8764,34369
12/22/1988,108.28,108.58,108.18,108.53,7614,34430
12/23/1988,108.605,109.205,108.605,109.005,7834,34230
12/27/1988,109.23,109.405,108.855,109.105,8110,33550
12/28/1988,108.78,108.83,108.43,108.605,7025,33000
12/29/1988,108.63,108.78,108.33,108.53,4349,32428
12/30/1988,108.43,108.63,108.23,108.58,2859,32043
01/03/1989,108.23,109.03,108.18,108.805,7861,32209
01/04/1989,108.58,108.58,107.955,108.055,10463,32193
01/05/1989,108.03,108.655,107.98,108.08,8377,32130
01/06/1989,108.08,108.205,107.93,108.03,5233,32154
01/09/1989,108.28,108.73,107.83,108.18,9477,32850
01/10/1989,108.28,108.805,108.13,108.655,9328,33057
01/11/1989,108.68,108.83,108.305,108.43,9532,32679
01/12/1989,108.63,108.755,108.38,108.655,7633,32004
01/13/1989,108.93,109.28,108.78,109.08,9024,30402
01/16/1989,109.08,109.33,108.705,108.78,7602,30245
01/17/1989,108.83,109.23,108.655,108.98,6377,29744
01/18/1989,108.83,108.88,107.605,107.955,12584,27847
01/19/1989,107.88,108.105,107.405,107.63,9125,24376
01/20/1989,107.73,107.855,107.255,107.33,6350,22348
01/23/1989,107.28,107.53,106.955,107.155,5268,19857
01/24/1989,107.33,107.73,107.255,107.455,5126,18083
01/25/1989,107.455,107.88,107.355,107.53,4159,17255
01/26/1989,107.63,107.755,106.955,107.055,4869,15561
01/27/1989,107.33,108.13,107.23,108.03,6730,15026
01/30/1989,108.105,109.005,107.93,108.98,17470,33409
01/31/1989,108.805,109.405,108.78,109.18,18883,35778
02/01/1989,109.205,109.33,108.83,109.055,10574,37464
02/02/1989,108.905,109.205,108.63,108.78,9474,37947
02/03/1989,108.905,109.655,108.805,109.605,11286,38865
02/06/1989,109.505,109.555,109.005,109.205,9577,39175
02/07/1989,109.255,109.605,109.105,109.455,6671,39948
02/08/1989,109.455,109.73,109.355,109.48,6900,40105
02/09/1989,107.98,107.98,107.98,107.98,2634,39700
02/10/1989,106.905,107.855,106.88,107.805,14560,38323
02/13/1989,107.805,108.605,107.805,108.33,12905,38277
02/14/1989,108.255,108.605,108.055,108.38,9521,38664
02/15/1989,108.355,108.355,108.005,108.055,6356,38315
02/16/1989,108.155,108.43,108.155,108.23,6699,38614
02/17/1989,108.605,109.705,108.605,109.68,13198,38535
02/21/1989,110.055,110.73,110.005,110.505,14136,38766
02/22/1989,110.505,110.655,110.28,110.455,9345,39326
02/23/1989,110.755,111.155,110.58,110.68,11083,40182
02/24/1989,110.755,111.155,110.455,110.905,11182,40858
02/27/1989,111.105,111.205,110.655,110.905,10027,40901
02/28/1989,110.755,110.955,110.505,110.805,8231,40912
03/01/1989,110.955,110.955,110.005,110.03,11101,40414
03/02/1989,110.105,111.155,110.005,111.105,9863,40054
03/03/1989,111.105,111.105,110.505,110.555,8548,40357
03/06/1989,110.255,110.68,110.205,110.555,7813,39777
03/07/1989,110.355,110.805,110.255,110.33,7559,39981
03/08/1989,110.305,110.555,109.83,109.88,9691,40655
03/09/1989,109.755,110.105,109.655,109.83,7694,40243
03/10/1989,109.805,110.98,109.805,110.805,11004,40483
03/13/1989,110.905,110.955,110.655,110.88,8328,38826
03/14/1989,110.905,111.08,110.105,110.18,11448,38383
03/15/1989,110.18,110.605,110.105,110.53,6728,37664
03/16/1989,110.255,110.53,109.855,110.505,8069,36155
03/17/1989,109.905,111.355,109.855,110.805,13815,35278
03/20/1989,110.905,111.43,110.88,111.33,10594,34881
03/21/1989,111.255,111.555,111.13,111.43,7988,33611
03/22/1989,111.58,111.655,111.08,111.155,8264,32382
03/23/1989,111.105,111.255,110.705,110.955,9966,29899
03/27/1989,111.055,111.205,110.755,110.905,7552,27104
03/28/1989,110.875,111.05,110.425,110.525,6656,34253
03/29/1989,111.075,111.15,110.675,110.7,7229,34852
03/30/1989,110.675,110.675,110,110.05,7178,33661
03/31/1989,110.05,110.275,109.4,109.6,9805,34439
04/03/1989,109.775,109.95,108.1,108.225,14265,34649
04/04/1989,108.525,108.675,107.75,108.15,15796,34395
04/05/1989,108.475,109.425,108.475,109.1,10709,34873
04/06/1989,109.275,109.45,108.475,108.65,8605,34368
04/07/1989,108.725,109.05,108.125,108.95,10086,34610
04/10/1989,108.975,109.325,108.625,108.875,7199,34272
04/11/1989,108.875,108.875,107.675,107.725,15741,35363
04/12/1989,107.825,108.15,107.375,107.45,13002,35594
04/13/1989,107.625,107.825,107.325,107.525,11476,36102
04/14/1989,107.525,107.775,107.475,107.675,5538,36749
04/17/1989,107.775,108.175,107.775,107.9,5737,36869
04/18/1989,108.175,108.45,108.05,108.1,7335,36813
04/19/1989,107.725,107.775,106.825,107.075,13944,38892
04/20/1989,107.425,107.775,107.125,107.625,10055,37845
04/21/1989,107.675,108.075,107.475,108,5653,37286
04/24/1989,107.95,108.35,107.225,107.35,9651,38224
04/25/1989,107.475,107.475,106.675,107.1,14133,37785
04/26/1989,107.325,107.925,107.075,107.1,10283,38078
04/27/1989,107.175,107.45,106.85,107.4,7773,38306
04/28/1989,107.725,108.075,107.25,108.025,8480,38308
05/01/1989,108.175,108.375,107.85,108.025,8548,38728
05/02/1989,108.225,108.75,108.225,108.625,8047,38149
05/03/1989,108.775,109.075,108.775,109.05,8000,36646
05/04/1989,109.125,109.325,108.8,109.125,9085,36155
05/05/1989,108.975,109.125,108.65,109,7623,36022
05/08/1989,109.175,109.275,108.625,108.725,6755,36359
05/09/1989,109.125,109.375,108.9,109,8890,36023
05/10/1989,108.975,109.2,108.4,108.65,9736,36828
05/11/1989,108.925,108.925,108.375,108.675,9610,36057
05/12/1989,108.775,109.05,108.5,108.65,6400,36402
05/15/1989,108.65,108.775,108.15,108.25,8349,36785
05/16/1989,108.3,108.575,108.05,108.1,9574,36019
05/17/1989,108,108.1,107.675,107.775,9922,35177
05/18/1989,108.025,108.075,106.925,107.25,10804,33560
05/19/1989,107.275,107.425,106.975,107.275,7200,33661
05/22/1989,107.425,107.425,106.9,107,6158,32588
05/23/1989,107.2,107.725,107.2,107.55,6972,31558
05/24/1989,107.475,107.475,106.075,106.45,12762,27908
05/25/1989,106.325,106.475,105.7,105.775,10491,25917
05/26/1989,105.775,106.05,105.25,105.35,8254,24297
05/30/1989,104.925,105.6,104.8,105.275,7728,24773
05/31/1989,105.375,105.625,105.275,105.575,5509,24467
06/01/1989,105.775,106.325,105.65,106.15,8569,25269
06/02/1989,106.2,106.35,105.575,105.8,8248,25565
06/05/1989,105.625,106.875,105.575,106.725,10359,25097
06/06/1989,106.725,107.1,106.35,106.5,10248,24917
06/07/1989,106.325,107.025,106.225,106.55,8606,25927
06/08/1989,106.525,106.9,106.35,106.875,7881,27005
06/09/1989,107.025,107.8,106.875,107.675,12398,28065
06/12/1989,107.675,108.075,107.575,107.675,9269,27849
06/13/1989,107.625,107.65,107.275,107.45,7308,28010
06/14/1989,107.65,107.975,107.475,107.9,5510,28521
06/15/1989,107.95,108.075,107.625,107.9,5586,28490
06/16/1989,107.975,108.325,107.725,108.125,5907,28509
06/19/1989,109.125,109.6,109,109.5,10371,29372
06/20/1989,109.225,109.425,109.025,109.1,8332,29678
06/21/1989,109.1,109.2,108.475,108.75,7201,31230
06/22/1989,108.725,108.875,108.325,108.6,6481,31346
06/23/1989,108.55,108.675,108.325,108.5,5230,31070
06/26/1989,108.425,109.425,108.375,109.225,7294,31288
06/27/1989,109.025,109.225,108.8,109.2,5562,30777
06/28/1989,109.025,109.1,108.8,109.05,5642,30320
06/29/1989,109.275,109.6,109.175,109.4,5552,30367
06/30/1989,109.25,109.25,108.525,108.775,6091,29776
07/03/1989,107.825,108.575,107.75,108.45,4681,29740
07/05/1989,108.175,109.3,107.75,109.225,9501,29426
07/06/1989,109.025,109.475,108.875,109.025,6344,29043
07/07/1989,108.775,108.775,108.275,108.375,5945,29631
07/10/1989,108.225,108.375,107.875,108.125,5036,28587
07/11/1989,107.825,109.05,107.775,108.775,8531,29490
07/12/1989,108.675,109.4,108.6,109.375,7267,28648
07/13/1989,109.475,110.625,109.425,110.55,13127,27549
07/14/1989,110.475,111.175,110.475,110.575,10193,26648
07/17/1989,110.575,111.575,110.525,111.55,6623,26669
07/18/1989,111.225,111.825,111.05,111.425,7500,27273
07/19/1989,111.325,111.475,111.075,111.3,5925,26040
07/20/1989,111.125,111.525,111.125,111.375,3850,25515
07/21/1989,111.325,111.55,111.125,111.3,4590,24297
07/24/1989,111.275,111.625,110.925,111.225,7178,20069
07/25/1989,111.225,111.425,110.9,111,6360,18403
07/26/1989,110.875,111.525,110.75,111.4,6717,18179
07/27/1989,111.175,111.525,111.125,111.15,5821,16853
07/28/1989,111.22,111.395,110.995,111.195,3880,31933
07/31/1989,111.07,111.87,111.07,111.395,6615,33371
08/01/1989,111.17,111.345,110.82,110.895,8358,33499
08/02/1989,110.77,111.87,110.72,111.845,9070,33536
08/03/1989,111.67,112.17,111.67,112.095,7585,33594
08/04/1989,112.07,112.52,112.02,112.495,6672,34156
08/07/1989,112.42,112.57,112.17,112.32,6513,34367
08/08/1989,112.52,112.77,112.095,112.195,5749,34590
08/09/1989,112.045,112.17,111.62,112.145,6927,34541
08/10/1989,112.145,112.27,111.945,112.145,3388,34889
08/11/1989,111.97,112.17,111.37,112.045,7186,34805
08/14/1989,111.97,112.22,111.37,111.395,7102,35183
08/15/1989,111.195,111.845,111.12,111.145,9216,34849
08/16/1989,110.795,111.145,110.72,111.07,7250,34302
08/17/1989,111.17,111.695,111.07,111.67,6168,33946
08/18/1989,111.22,111.72,111.22,111.595,4261,34479
08/21/1989,111.27,111.27,110.22,110.845,12541,34336
08/22/1989,110.745,111.32,110.595,111.17,9197,33103
08/23/1989,111.07,111.47,110.695,111.37,7187,32586
08/24/1989,111.395,111.395,110.845,110.995,4381,32630
08/25/1989,111.12,111.17,110.82,111.145,3283,32538
08/28/1989,111.095,111.12,110.37,110.445,5394,32901
08/29/1989,110.12,111.02,109.995,110.77,10955,33629
08/30/1989,110.62,110.77,109.995,110.095,9725,33105
08/31/1989,109.97,110.245,109.495,109.62,10952,32566
09/01/1989,109.52,109.67,109.12,109.195,8063,32622
09/05/1989,108.92,108.97,107.995,108.12,11835,31699
09/06/1989,108.12,108.42,108.045,108.245,9106,30843
09/07/1989,108.42,108.845,108.17,108.57,9791,30936
09/08/1989,108.12,108.22,107.62,107.745,10488,30190
09/11/1989,107.47,108.07,107.42,107.545,11257,28019
09/12/1989,107.72,108.32,107.72,108.095,9569,26952
09/13/1989,108.245,108.345,107.795,107.895,6231,26897
09/14/1989,108.37,108.77,108.27,108.395,7801,25572
09/15/1989,108.295,108.47,108.095,108.32,5455,24702
09/18/1989,108.27,108.32,107.77,107.895,5619,24271
09/19/1989,107.67,108.02,107.095,107.12,8703,22889
09/20/1989,107.02,107.22,106.745,107.02,7926,22291
09/21/1989,107.27,107.645,107.22,107.57,7680,20907
09/22/1989,107.42,107.445,107.07,107.295,6596,20345
09/25/1989,107.17,107.345,106.82,106.945,6289,17341
09/26/1989,107.22,108.32,107.22,107.945,10585,15066
09/27/1989,107.92,108.52,107.87,107.97,9644,13561
09/28/1989,107.595,107.945,107.445,107.92,6604,24519
09/29/1989,107.795,108.12,107.37,107.47,9286,24805
10/02/1989,107.395,107.62,106.52,106.57,11301,24628
10/03/1989,106.145,107.07,106.045,106.92,13629,25720
10/04/1989,106.945,107.245,106.695,106.87,10354,26313
10/05/1989,107.045,107.27,106.345,106.97,10643,27123
10/06/1989,106.995,107.07,106.595,106.995,6532,27323
10/09/1989,106.895,107.145,106.545,106.97,4890,27631
10/10/1989,107.345,107.92,107.295,107.745,9966,27228
10/11/1989,107.795,108.02,107.595,107.995,6750,27707
10/12/1989,107.92,108.07,107.67,107.77,6852,28045
10/13/1989,107.92,108.245,107.845,108.095,8041,28682
10/16/1989,106.745,107.495,106.695,107.32,10349,27102
10/17/1989,107.595,108.345,107.295,108.245,11202,27808
10/18/1989,108.245,108.645,108.195,108.62,10433,29495
10/19/1989,108.645,108.645,108.295,108.395,5393,29642
10/20/1989,108.245,108.295,107.995,108.17,5095,29749
10/23/1989,108.445,108.895,108.445,108.595,7320,31278
10/24/1989,108.495,108.645,107.395,108.37,10319,29705
10/25/1989,108.37,108.52,108.095,108.345,5841,30607
10/26/1989,108.345,108.395,107.67,107.795,5008,30414
10/27/1989,107.645,107.645,106.895,107.27,8683,29486
10/30/1989,107.045,107.445,106.945,107.295,6395,29366
10/31/1989,107.545,107.795,107.42,107.595,6270,29676
11/01/1989,107.545,107.545,107.145,107.42,4428,30230
11/02/1989,107.545,107.795,106.795,106.895,7038,29621
11/03/1989,107.045,107.42,106.645,107.32,7573,28741
11/06/1989,107.295,107.67,107.245,107.62,4084,28309
11/07/1989,107.745,107.77,107.145,107.67,5800,27883
11/08/1989,107.845,107.945,107.395,107.82,5038,28421
11/09/1989,107.845,108.095,107.695,107.97,5028,28360
11/10/1989,107.995,108.095,107.77,108.07,3025,28582
11/13/1989,108.045,108.095,107.795,108.07,2095,28378
11/14/1989,108.145,108.195,107.52,107.57,4986,27818
11/15/1989,107.745,108.345,107.545,108.12,6595,27394
11/16/1989,107.97,108.295,107.695,107.82,4508,26146
11/17/1989,107.845,108.07,107.82,108.02,1918,25821
11/20/1989,108.045,108.395,107.995,108.37,5857,24834
11/21/1989,108.595,108.87,108.545,108.845,5806,24067
11/22/1989,109.045,109.195,108.895,109.145,5514,23442
11/24/1989,109.195,109.395,109.145,109.22,4733,23297
11/27/1989,109.245,109.27,108.92,109.07,5800,20822
11/28/1989,109.315,109.315,108.59,108.615,7823,32070
11/29/1989,108.44,108.44,107.74,107.89,9698,31337
11/30/1989,107.89,108.165,107.715,107.79,6432,31001
12/01/1989,107.94,108.24,107.69,108.14,3793,30817
12/04/1989,108.09,108.365,107.765,108.315,3884,30950
12/05/1989,108.415,108.465,108.24,108.39,3802,31171
12/06/1989,108.19,108.465,107.99,108.215,3793,31114
12/07/1989,108.265,108.39,108.04,108.365,3923,31485
12/08/1989,108.49,108.59,107.815,107.89,6225,30992
12/11/1989,108.44,108.865,108.39,108.765,7196,31675
12/12/1989,108.79,109.115,108.74,108.99,6436,31822
12/13/1989,109.14,109.14,108.79,109.09,5072,31943
12/14/1989,109.19,109.64,109.14,109.515,9612,33112
12/15/1989,109.54,109.84,109.515,109.765,7155,33963
12/18/1989,109.79,109.965,109.565,109.665,6505,33282
12/19/1989,109.74,110.34,109.39,110.315,9431,34899
12/20/1989,110.265,110.39,109.99,110.09,7755,35958
12/21/1989,110.09,110.54,109.965,110.49,5367,36574
12/22/1989,110.39,110.59,110.19,110.49,2857,36661
12/26/1989,110.34,111.615,110.24,111.44,7699,36167
12/27/1989,111.24,111.365,110.94,111.14,5863,35877
12/28/1989,111.24,111.415,110.94,111.065,4126,36404
12/29/1989,110.99,111.24,110.89,111.065,2588,36140
01/02/1990,111.04,111.315,110.89,111.14,3109,36233
01/03/1990,110.74,110.89,110.29,110.84,6305,35995
01/04/1990,111.39,111.39,110.34,110.64,8627,36380
01/05/1990,110.515,110.815,110.34,110.565,5026,36782
01/08/1990,110.19,110.44,110.04,110.365,4259,36537
01/09/1990,110.24,110.365,110.015,110.165,3594,36205
01/10/1990,109.94,110.865,109.815,110.815,8240,36377
01/11/1990,110.79,111.29,110.715,111.215,5668,36453
01/12/1990,111.04,111.69,110.59,110.89,8618,36026
01/15/1990,110.69,111.065,110.59,110.965,3829,36114
01/16/1990,110.89,111.49,110.69,111.29,6977,36039
01/17/1990,111.39,111.94,111.315,111.915,8553,35384
01/18/1990,111.99,112.59,111.94,112.49,10550,34197
01/19/1990,112.59,113.065,112.39,113.04,8616,32337
01/22/1990,112.79,113.04,112.665,112.94,6159,32348
01/23/1990,113.09,113.09,112.19,112.34,10230,29100
01/24/1990,112.09,112.465,111.89,112.39,7696,26532
01/25/1990,113.09,113.74,113.09,113.19,11952,24961
01/26/1990,113.19,113.34,112.89,112.965,8786,23599
01/29/1990,113.015,113.165,112.69,112.99,4841,40330
01/30/1990,113.04,113.415,112.915,113.215,5501,41314
01/31/1990,113.04,113.115,112.14,112.165,8905,41951
02/01/1990,112.24,112.74,112.065,112.24,10065,41299
02/02/1990,112.39,112.64,112.115,112.615,4383,41611
02/05/1990,112.69,113.44,112.665,113.165,7080,42401
02/06/1990,113.19,113.79,113.115,113.415,10136,43783
02/07/1990,113.24,113.615,113.09,113.565,5921,44203
02/08/1990,113.59,113.89,113.465,113.615,6494,44351
02/09/1990,113.34,113.465,113.115,113.24,6053,45695
02/12/1990,113.165,113.79,112.915,113.715,7635,46207
02/13/1990,113.715,113.79,113.44,113.565,6407,46820
02/14/1990,113.64,113.74,113.44,113.515,6309,47507
02/15/1990,113.59,113.99,113.54,113.865,6703,48841
02/16/1990,113.84,114.015,113.69,113.765,5823,50064
02/20/1990,113.04,113.44,112.79,113.265,10205,51174
02/21/1990,113.14,113.14,111.765,111.765,14745,49740
02/22/1990,111.64,111.94,111.265,111.69,17020,47731
02/23/1990,111.765,111.89,111.34,111.69,10896,46736
02/26/1990,111.59,111.89,111.39,111.415,6515,46462
02/27/1990,111.34,111.54,110.89,111.515,9618,45325
02/28/1990,111.565,111.865,111.515,111.59,6971,44580
03/01/1990,111.54,112.09,111.54,112.065,5962,44965
03/02/1990,112.115,112.44,112.115,112.39,6823,45426
03/05/1990,112.64,112.815,112.465,112.64,6865,45850
03/06/1990,112.84,112.99,112.59,112.84,7173,45168
03/07/1990,112.84,112.99,112.59,112.815,7340,45173
03/08/1990,112.84,113.44,112.765,113.415,8957,45476
03/09/1990,113.49,113.94,113.465,113.765,9818,43928
03/12/1990,113.74,114.19,113.54,114.165,8899,43771
03/13/1990,114.24,114.34,113.99,114.265,8860,43827
03/14/1990,114.265,114.415,113.565,113.665,8984,44452
03/15/1990,113.74,113.89,113.415,113.44,5767,44122
03/16/1990,113.49,113.69,113.49,113.615,3309,43106
03/19/1990,114.015,114.49,113.99,114.29,6764,42204
03/20/1990,114.09,114.14,112.89,112.965,10758,41328
03/21/1990,113.09,113.24,112.64,112.665,8129,39963
03/22/1990,112.99,113.315,112.79,112.965,6918,39325
03/23/1990,113.065,113.39,112.765,113.34,6132,38572
03/26/1990,113.49,113.59,113.34,113.465,4922,36604
03/27/1990,113.515,113.515,113.065,113.165,7498,34480
03/28/1990,113.26,114.01,113.235,113.86,8473,30359
03/29/1990,113.86,113.86,113.66,113.735,4064,31230
03/30/1990,113.71,113.76,113.46,113.485,5146,31755
04/02/1990,113.51,113.96,113.485,113.91,4772,32436
04/03/1990,113.935,114.26,113.635,113.66,7161,33981
04/04/1990,113.66,113.835,113.26,113.36,7116,35468
04/05/1990,113.36,114.16,113.135,113.985,7949,35729
04/06/1990,114.21,114.535,114.21,114.51,7998,36636
04/09/1990,114.51,114.635,114.235,114.485,8100,37179
04/10/1990,114.61,114.76,114.435,114.635,5643,38174
04/11/1990,114.71,114.735,114.36,114.535,5565,38552
04/12/1990,114.61,114.71,114.385,114.435,5476,39758
04/16/1990,114.61,114.76,114.085,114.135,6915,40142
04/17/1990,113.985,114.26,113.86,113.935,6590,39982
04/18/1990,114.085,114.21,113.935,114.035,4559,39982
04/19/1990,113.96,114.26,113.71,114.135,6303,39659
04/20/1990,114.06,114.335,113.985,114.26,5732,39376
04/23/1990,114.21,114.685,114.035,114.46,9220,39879
04/24/1990,114.56,114.61,113.51,113.635,12784,38627
04/25/1990,113.71,113.835,113.26,113.41,11136,39235
04/26/1990,113.66,113.735,113.135,113.16,8922,37413
04/27/1990,113.16,113.86,112.96,113.71,8771,35608
04/30/1990,113.76,113.96,113.51,113.535,5898,35305
05/01/1990,113.685,114.36,113.635,113.785,9611,35263
05/02/1990,114.16,114.41,113.81,114.16,7951,35194
05/03/1990,114.41,114.91,114.385,114.86,9294,35421
05/04/1990,114.91,115.46,114.81,115.21,11495,35330
05/07/1990,115.36,115.785,115.285,115.76,7935,36398
05/08/1990,115.81,115.985,114.31,114.485,14276,35672
05/09/1990,114.96,115.31,114.635,115.285,9213,36504
05/10/1990,115.41,115.685,114.61,114.76,9268,35981
05/11/1990,114.835,115.01,114.21,114.635,8340,35646
05/14/1990,114.735,114.81,114.31,114.51,5613,35827
05/15/1990,114.31,114.61,114.135,114.26,7268,34633
05/16/1990,114.36,115.06,114.36,114.985,7689,34582
05/17/1990,114.985,115.21,114.71,114.76,6789,33252
05/18/1990,115.06,115.11,114.56,114.885,8365,32656
05/21/1990,115.01,115.46,114.96,115.385,6912,31815
05/22/1990,115.26,115.26,114.685,114.935,8365,30381
05/23/1990,114.76,114.835,113.86,114.285,9721,28076
05/24/1990,114.335,114.51,114.01,114.06,5930,26617
05/25/1990,114.21,114.21,113.985,114.085,5039,24511
05/29/1990,114.33,115.455,114.28,114.63,7638,27883
05/30/1990,114.68,114.705,114.055,114.305,6235,28292
05/31/1990,114.355,114.93,114.205,114.48,5177,28870
06/01/1990,114.63,115.18,114.63,115.005,4035,29539
06/04/1990,114.98,115.38,114.93,115.08,4505,30264
06/05/1990,114.98,115.28,114.83,115.23,4864,31030
06/06/1990,115.255,115.73,114.955,115.605,7850,32175
06/07/1990,115.555,115.68,115.28,115.63,5468,32346
06/08/1990,115.48,115.78,115.33,115.655,3800,32781
06/11/1990,115.58,115.98,115.405,115.93,5153,33084
06/12/1990,115.83,115.83,115.38,115.63,4451,33168
06/13/1990,115.78,116.055,115.755,116.005,5301,33038
06/14/1990,115.83,115.93,115.03,115.555,8001,33251
06/15/1990,115.68,115.73,115.13,115.655,4908,32534
06/18/1990,115.63,116.255,115.605,116.13,6623,31945
06/19/1990,116.155,116.23,115.98,116.13,5484,30886
06/20/1990,116.205,116.305,115.355,115.43,8660,32154
06/21/1990,115.43,115.605,114.83,115.43,7651,32498
06/22/1990,115.23,115.355,114.63,114.655,8850,31207
06/25/1990,114.655,114.755,114.33,114.48,7334,30027
06/26/1990,114.43,114.805,114.28,114.38,5303,30357
06/27/1990,114.355,114.705,114.23,114.53,5035,31007
06/28/1990,114.58,114.805,114.405,114.555,3861,30743
06/29/1990,114.48,114.555,114.23,114.455,3283,30310
07/02/1990,114.255,114.305,113.605,114.18,9617,29850
07/03/1990,114.23,114.43,113.93,114.155,5909,28955
07/05/1990,114.23,114.58,114.13,114.405,4099,28393
07/06/1990,114.68,115.08,114.555,115.03,4975,28082
07/09/1990,115.08,115.655,115.005,115.53,8529,27399
07/10/1990,115.43,115.605,115.13,115.455,7314,27328
07/11/1990,115.205,115.73,114.955,115.58,7542,26343
07/12/1990,115.63,116.43,115.53,116.33,8914,25608
07/13/1990,116.38,116.78,116.205,116.755,8664,25249
07/16/1990,116.755,117.155,116.705,116.755,6572,24432
07/17/1990,116.83,117.23,116.78,116.955,7798,23491
07/18/1990,117.13,117.68,117.03,117.655,7721,22459
07/19/1990,117.58,117.58,117.355,117.53,3988,21512
07/20/1990,117.53,117.83,117.28,117.805,4793,20305
07/23/1990,118.03,118.18,117.455,117.68,8052,19107
07/24/1990,117.83,118.28,117.63,118.23,5391,17844
07/25/1990,118.53,119.23,118.48,119.055,6801,15645
07/26/1990,118.93,119.105,118.755,119.03,6358,15364
07/27/1990,119.03,119.405,118.905,119.33,4789,14475
07/30/1990,119.275,119.45,118.95,119.35,3936,28799
07/31/1990,119.325,120.075,119.225,119.95,6329,30003
08/01/1990,119.525,119.6,119,119.15,6576,30276
08/02/1990,118.875,118.925,118.1,118.775,8437,30841
08/03/1990,118.325,119.375,118.2,118.425,7181,30940
08/06/1990,117.725,118.625,117.675,118.125,7653,30466
08/07/1990,118.575,119.3,118.525,119.275,6370,30454
08/08/1990,119.325,119.625,118.75,119.5,7447,30182
08/09/1990,119.575,120.05,119.575,119.65,7737,30616
08/10/1990,119.6,119.7,119.35,119.55,4183,31248
08/13/1990,119.475,119.875,119.475,119.675,4484,31505
08/14/1990,119.7,119.75,118.725,118.85,7802,33169
08/15/1990,118.85,118.975,118.5,118.775,6006,33623
08/16/1990,118.625,118.95,118.625,118.9,3873,33713
08/17/1990,118.725,118.725,118.2,118.325,6899,34576
08/20/1990,117.525,118.375,117.525,118.25,9240,35000
08/21/1990,118.025,118.875,117.625,118.775,11123,34152
08/22/1990,118.7,119.325,118.55,119.2,8234,33118
08/23/1990,118.9,118.9,117.7,117.7,9203,34184
08/24/1990,117.825,117.925,116.975,117.15,12831,32590
08/27/1990,117.625,118.325,117.475,117.925,9421,33390
08/28/1990,117.875,117.975,117.55,117.625,4916,33531
08/29/1990,117.225,117.225,116.725,117.05,8702,33269
08/30/1990,116.925,117.275,116.875,117.175,4089,33037
08/31/1990,116.875,117.45,116.425,117.3,5653,32290
09/04/1990,116.975,118.125,116.975,118,8681,32706
09/05/1990,117.925,118.575,117.85,118.25,7892,32579
09/06/1990,118.35,118.825,118.225,118.8,6041,32772
09/07/1990,118.825,119.275,118.725,118.95,8515,32701
09/10/1990,118.875,119.575,118.8,119.525,5939,32093
09/11/1990,119.575,120.1,119.525,119.925,8946,32217
09/12/1990,119.825,119.9,119.625,119.825,4563,31535
09/13/1990,119.875,120.125,119.575,119.675,5308,30967
09/14/1990,119.675,120.05,119.425,119.6,5592,29781
09/17/1990,119.775,120.575,119.775,120.35,6305,29766
09/18/1990,120.425,120.6,120.175,120.45,4561,29060
09/19/1990,120.325,120.7,120.25,120.65,6167,27751
09/20/1990,120.45,120.575,120.175,120.375,3974,26769
09/21/1990,120.35,120.575,120.3,120.55,4371,25572
09/24/1990,120.55,120.675,119.325,120.225,7962,21701
09/25/1990,120.325,120.35,119.475,119.525,6012,20420
09/26/1990,119.475,119.7,119.225,119.45,5142,18481
09/27/1990,119.625,120.15,119.625,119.975,5518,17307
09/28/1990,119.575,120.175,119.425,120.025,5271,23866
10/01/1990,121.025,121.525,120.675,121.025,8072,25359
10/02/1990,121.325,121.325,120.475,120.575,7266,26411
10/03/1990,120.625,121.025,120.2,120.425,8277,27112
10/04/1990,120.625,120.875,120.1,120.3,7007,27390
10/05/1990,119.725,120.675,119.725,120.525,6720,27630
10/08/1990,120.525,120.525,120.025,120.15,3745,28223
10/09/1990,120.275,120.65,120.125,120.325,6656,29252
10/10/1990,120.2,120.225,119.325,119.45,8998,30028
10/11/1990,119.375,119.625,118.7,118.8,10132,30157
10/12/1990,118.875,119.4,118.7,119.225,9799,30050
10/15/1990,119.425,119.75,119.225,119.225,5083,30268
10/16/1990,119.275,119.275,118.55,119.05,7424,30447
10/17/1990,118.925,119.525,118.925,119.5,6309,30541
10/18/1990,119.575,120.075,119.55,120.05,6965,30331
10/19/1990,120.275,120.55,120.125,120.5,10464,29731
10/22/1990,120.5,120.5,120.1,120.325,5686,29821
10/23/1990,119.975,120.925,119.975,120.9,10237,30449
10/24/1990,120.975,121.35,120.925,121.2,10276,30429
10/25/1990,121.225,121.475,121.05,121.45,8053,31254
10/26/1990,121.375,121.575,121.225,121.45,5636,31252
10/29/1990,121.5,121.5,120.7,120.9,7716,31134
10/30/1990,121.025,121.275,120.525,120.625,6562,30510
10/31/1990,120.9,121.125,120.7,121.025,5522,30443
11/01/1990,121.125,121.2,120.425,120.575,6814,30237
11/02/1990,120.575,120.725,120.275,120.675,4209,30262
11/05/1990,120.675,121,120.55,120.775,4375,30075
11/06/1990,120.675,121.225,120.4,121.15,5266,29923
11/07/1990,121.075,121.4,120.925,121.175,5041,28948
11/08/1990,121.225,121.225,120.875,120.925,3779,28526
11/09/1990,120.825,121.975,120.775,121.875,11136,28063
11/12/1990,121.875,122.425,121.75,122.225,8013,26897
11/13/1990,122.375,122.525,122.15,122.475,5818,27217
11/14/1990,122.525,122.925,122.375,122.7,7449,27325
11/15/1990,122.75,122.8,122.25,122.55,4068,27118
11/16/1990,122.575,122.725,122.3,122.625,3042,27169
11/19/1990,122.725,122.975,122.65,122.9,5189,26313
11/20/1990,122.725,123.1,122.4,122.7,5286,26325
11/21/1990,122.775,122.925,122.7,122.725,4634,25903
11/23/1990,122.825,123.05,122.725,122.925,3658,25569
11/26/1990,123,123.35,122.675,123.325,6864,22458
11/27/1990,123.175,123.175,122.625,122.675,6411,21262
11/28/1990,122.85,122.925,122.275,122.325,5225,24358
11/29/1990,122.35,122.65,121.9,122.55,6121,24233
11/30/1990,122.4,122.55,121.55,121.8,8010,24623
12/03/1990,122,122.25,121.575,121.725,6437,23855
12/04/1990,121.875,122.075,121.5,121.55,5895,23632
12/05/1990,121.75,122,121.55,121.85,6745,23955
12/06/1990,121.95,122.5,121.925,122.075,6869,23469
12/07/1990,122.15,122.875,122.075,122.825,6479,23825
12/10/1990,123,123.65,122.9,123.525,10414,24670
12/11/1990,123.6,123.725,123.425,123.65,7211,25682
12/12/1990,123.7,123.85,123.275,123.325,6238,26623
12/13/1990,122.75,123.2,122.65,123.075,7130,27179
12/14/1990,123.1,123.65,123.025,123.4,5035,27295
12/17/1990,123.6,123.7,123.375,123.525,3333,27267
12/18/1990,123.55,123.75,123.4,123.525,5002,27105
12/19/1990,123.45,123.45,122.975,123.175,4879,27700
12/20/1990,123.175,123.7,123,123.25,6851,29007
12/21/1990,123.35,123.5,123.1,123.225,3441,29253
12/24/1990,123.15,123.525,123.125,123.425,2299,29183
12/26/1990,123.65,124.3,123.6,124.225,6678,28870
12/27/1990,124.325,124.35,123.85,123.9,4217,29396
12/28/1990,123.825,124.025,123.6,123.85,3467,29548
12/31/1990,123.85,124,123.7,123.85,2307,29574
01/02/1991,123.95,124.05,123.55,123.725,4280,29674
01/03/1991,123.65,124.35,123.6,124.1,6083,29247
01/04/1991,124.15,124.625,124.125,124.5,5322,28183
01/07/1991,124.65,124.85,123.925,124,5771,28067
01/08/1991,124,124.15,123.65,123.7,6831,27997
01/09/1991,123.7,123.75,123.25,123.35,7935,27480
01/10/1991,123.35,123.575,123,123.025,7081,26347
01/11/1991,123.15,123.375,122.95,123,6189,24978
01/14/1991,122.6,122.675,121.7,121.9,9021,22957
01/15/1991,121.9,122.25,121.875,121.95,5905,22144
01/16/1991,122,122.75,122,122.575,7042,21886
01/17/1991,123.35,123.35,122.7,123.275,6315,21451
01/18/1991,123.1,123.6,123.075,123.3,6326,20434
01/21/1991,123.15,123.375,123,123.2,3379,20061
01/22/1991,123.45,123.85,123.05,123.1,6041,18710
01/23/1991,123.175,123.8,123.1,123.775,4722,18147
01/24/1991,123.65,124.4,123.65,124.225,5725,17220
01/25/1991,124.225,124.8,124.075,124.5,4905,16535
01/28/1991,124.5,124.95,124.3,124.75,7372,27718
01/29/1991,124.75,124.9,124.35,124.4,5924,28918
01/30/1991,124.475,124.725,124.475,124.625,4631,30027
01/31/1991,124.7,124.95,124.625,124.875,6100,31747
02/01/1991,124.775,125,124.475,124.725,5850,32945
02/04/1991,124.65,125.25,124.65,125.125,6548,33659
02/05/1991,125.125,125.15,124.525,124.625,6983,34640
02/06/1991,124.675,125.525,124.575,125.225,9783,36554
02/07/1991,125.125,125.4,124.6,124.675,6654,36447
02/08/1991,124.65,124.825,124.2,124.525,9397,37211
02/11/1991,124.45,124.75,124.15,124.725,6222,37198
02/12/1991,124.725,125.3,124.725,125.275,7048,37745
02/13/1991,125.15,125.6,125.025,125.525,7128,37963
02/14/1991,125.55,125.775,125.4,125.75,7621,37982
02/15/1991,125.75,126.075,125.6,126.025,5637,37967
02/19/1991,126.1,126.3,126.025,126.275,6326,36455
02/20/1991,126.15,126.375,125.975,126.325,5895,36729
02/21/1991,126.15,126.5,125.95,126.475,6407,37066
02/22/1991,126.4,126.825,126.275,126.75,5172,37086
02/25/1991,126.8,127.1,126.725,126.875,5241,36685
02/26/1991,126.85,127.15,126.75,127.025,5657,36666
02/27/1991,126.975,127,126.55,126.7,5271,37081
02/28/1991,126.7,127.7,126.675,127.575,8721,37295
03/01/1991,127.35,127.9,127.35,127.575,6474,37338
03/04/1991,127.5,127.875,127.4,127.825,4944,37068
03/05/1991,127.95,128.95,127.95,128.825,9736,36250
03/06/1991,128.775,129,128.6,128.9,6987,35295
03/07/1991,128.825,129.175,128.475,128.75,7969,34594
03/08/1991,128.85,129.35,128.4,129.25,6811,33847
03/11/1991,129.15,129.375,128.875,129.075,4485,33898
03/12/1991,128.85,128.975,128.625,128.825,4626,33845
03/13/1991,128.75,129.1,128.55,128.7,5176,33484
03/14/1991,128.7,129.2,128.475,128.575,5263,33617
03/15/1991,128.575,129.25,128.425,129,5352,33344
03/18/1991,128.8,128.925,128.6,128.85,4047,32789
03/19/1991,128.525,129.175,128.4,128.5,7876,32772
03/20/1991,128.2,128.25,127.675,127.825,8097,31724
03/21/1991,127.775,128.775,127.775,128.6,9274,31183
03/22/1991,128.65,129.1,128.6,128.925,6318,31063
03/25/1991,128.4,128.4,127.55,128,7608,31187
03/26/1991,128,128.45,127.9,128.175,5871,30890
03/27/1991,128.25,128.725,128.175,128.5,5714,30872
03/28/1991,128.525,128.8,128.375,128.75,3222,26991
04/01/1991,128.875,129.425,128.825,129.35,4074,27494
04/02/1991,129.4,130,129.375,129.65,10025,29114
04/03/1991,129.65,129.725,129.225,129.675,5946,30026
04/04/1991,129.525,129.675,129.225,129.4,5636,31025
04/05/1991,129.5,129.6,129.15,129.3,4301,31735
04/08/1991,129.3,129.325,128.925,128.975,4724,32419
04/09/1991,128.95,129.225,128.9,129.05,4870,32993
04/10/1991,129.325,129.425,128.675,128.85,7741,33987
04/11/1991,128.825,128.95,128.175,128.2,9123,32860
04/12/1991,128.275,128.475,127.975,128.3,8063,32684
04/15/1991,128.375,128.6,127.925,128.5,6435,33233
04/16/1991,128.375,128.575,128.125,128.375,4938,33738
04/17/1991,128.475,128.475,127.925,127.975,4773,33596
04/18/1991,127.725,127.8,127.375,127.45,9936,34202
04/19/1991,127.55,127.625,127.225,127.35,7682,34294
04/22/1991,127.45,127.725,127.15,127.325,6618,34141
04/23/1991,127.625,127.875,127.475,127.75,6516,34216
04/24/1991,127.875,128.175,127.775,127.8,5349,34122
04/25/1991,127.775,127.975,127.55,127.75,4286,34499
04/26/1991,127.825,128.25,127.775,128.1,5162,34190
04/29/1991,128.225,128.35,127.875,127.9,4472,34964
04/30/1991,128.025,128.025,127.55,127.725,6634,35019
05/01/1991,127.75,127.825,127.225,127.4,6684,34602
05/02/1991,127.425,127.525,127.125,127.175,5299,33995
05/03/1991,127.125,127.55,127.025,127.525,6356,33703
05/06/1991,127.675,127.9,127.55,127.675,6340,33266
05/07/1991,127.675,127.675,126.675,126.7,9211,34143
05/08/1991,126.75,126.875,126.45,126.7,6220,33088
05/09/1991,126.775,127.1,126.7,126.875,3420,32516
05/10/1991,126.925,127.125,126.725,126.875,3036,33052
05/13/1991,126.9,127.15,126.75,126.875,2839,33293
05/14/1991,126.925,127.125,126.675,126.725,3024,32748
05/15/1991,126.6,126.875,126.35,126.4,6454,31757
05/16/1991,126.45,126.5,126.225,126.4,3640,31542
05/17/1991,126.525,126.7,126.475,126.55,3959,30965
05/20/1991,126.975,127.025,125.95,126,6601,30626
05/21/1991,126.075,126.225,125.875,126.075,4551,29873
05/22/1991,126.225,127.125,126.2,126.85,7536,29182
05/23/1991,127.025,127.375,126.875,127.15,6563,28502
05/24/1991,127.275,127.7,127.25,127.675,4845,27194
05/28/1991,127.645,127.795,127.345,127.745,2632,22997
05/29/1991,127.745,128.07,127.695,127.92,3196,23177
05/30/1991,127.945,127.995,127.52,127.795,3072,23536
05/31/1991,127.895,127.895,127.295,127.37,3189,24140
06/03/1991,127.32,127.945,127.22,127.32,3999,23681
06/04/1991,127.245,127.545,127.095,127.295,3693,24388
06/05/1991,127.095,127.145,126.62,126.745,5033,24810
06/06/1991,126.695,126.995,126.445,126.47,5389,25318
06/07/1991,126.57,126.67,126.32,126.595,4185,26133
06/10/1991,126.495,126.895,126.445,126.57,4746,26075
06/11/1991,126.57,126.82,126.17,126.345,5309,27005
06/12/1991,126.445,126.57,126.07,126.42,5454,27372
06/13/1991,126.645,127.32,126.645,127.22,6375,27064
06/14/1991,127.395,127.395,126.895,127.12,3718,26934
06/17/1991,127.045,127.045,126.545,126.745,5018,27665
06/18/1991,126.645,126.745,126.295,126.57,4646,28280
06/19/1991,126.195,126.295,125.72,125.795,9522,29295
06/20/1991,125.745,125.87,125.495,125.62,7675,29757
06/21/1991,125.695,125.82,125.045,125.145,8796,30686
06/24/1991,125.02,125.195,124.87,124.97,7658,30716
06/25/1991,125.245,125.645,125.12,125.545,7214,30531
06/26/1991,125.57,125.595,125.195,125.545,4683,30475
06/27/1991,125.545,125.945,125.495,125.695,5317,30256
06/28/1991,125.72,125.945,125.42,125.87,4269,28977
07/01/1991,125.495,126.445,125.37,126.345,6420,28981
07/02/1991,126.445,126.945,126.42,126.72,7640,27734
07/03/1991,126.495,126.495,125.995,126.07,5951,27344
07/05/1991,126.095,126.345,126.07,126.145,1774,27433
07/08/1991,126.17,126.895,126.145,126.87,4978,27243
07/09/1991,126.945,127.345,126.52,126.72,6989,26076
07/10/1991,126.745,126.895,126.22,126.395,6091,25049
07/11/1991,126.52,127.32,126.52,127.245,6861,23559
07/12/1991,127.295,127.795,126.995,127.595,8999,21555
07/15/1991,127.645,127.695,127.395,127.495,5454,21053
07/16/1991,127.395,127.495,127.095,127.445,4489,21014
07/17/1991,127.345,127.545,127.095,127.52,3708,20480
07/18/1991,127.57,127.67,127.295,127.42,3899,20582
07/19/1991,127.345,127.47,127.245,127.345,2042,20579
07/22/1991,127.145,127.145,126.695,126.77,4778,20292
07/23/1991,126.745,126.92,126.545,126.87,4000,19696
07/24/1991,127.445,127.445,126.77,126.82,6542,20070
07/25/1991,126.795,126.845,126.395,126.595,5162,19360
07/26/1991,126.445,126.445,125.47,125.62,6286,18166
07/29/1991,125.545,125.545,124.945,124.995,7966,28625
07/30/1991,124.795,124.795,124.245,124.295,12037,31427
07/31/1991,124.145,124.795,124.095,124.395,10245,32000
08/01/1991,124.595,124.845,123.895,123.945,7272,32522
08/02/1991,123.795,124.295,123.595,124.02,9341,32069
08/05/1991,123.895,124.495,123.72,123.87,4999,32618
08/06/1991,123.695,123.695,122.795,122.82,10626,31539
08/07/1991,122.445,122.67,121.32,121.32,8585,31823
08/08/1991,120.095,120.795,119.82,119.845,13029,30163
08/09/1991,120.395,121.345,120.395,121.345,10209,29066
08/12/1991,121.095,121.545,120.245,121.22,9296,29782
08/13/1991,121.595,122.595,121.595,122.345,8580,30843
08/14/1991,122.345,122.97,122.22,122.545,9597,32225
08/15/1991,122.195,123.195,122.045,123.02,8527,33409
08/16/1991,122.945,123.67,122.945,123.145,9129,34081
08/19/1991,122.395,123.545,122.195,123.07,6246,33557
08/20/1991,123.695,123.795,122.77,123.145,8104,34977
08/21/1991,123.495,123.495,122.47,122.82,8679,36447
08/22/1991,122.595,123.995,122.52,123.845,10804,36503
08/23/1991,123.895,124.07,123.27,123.42,7299,36570
08/26/1991,123.045,123.27,122.145,122.445,8695,37365
08/27/1991,122.145,122.295,121.695,122.245,8547,38771
08/28/1991,121.645,121.745,120.895,121.145,13895,37408
08/29/1991,121.245,121.595,120.845,120.895,8004,37313
08/30/1991,120.995,121.295,120.57,121.245,5558,37710
09/03/1991,121.045,121.595,120.92,121.145,7387,38085
09/04/1991,120.62,121.445,120.42,121.32,8992,37716
09/05/1991,121.47,122.82,121.47,122.695,12321,36811
09/06/1991,122.595,123.645,122.495,123.32,10424,35408
09/09/1991,123.295,123.345,122.695,122.97,6245,35050
09/10/1991,122.945,123.37,122.47,123.045,7603,34794
09/11/1991,123.095,123.495,122.545,122.595,8850,34431
09/12/1991,122.295,123.445,122.145,123.22,11083,34547
09/13/1991,123.195,123.37,122.67,122.845,6691,34075
09/16/1991,122.645,122.795,122.37,122.72,4577,34003
09/17/1991,122.77,123.17,122.77,122.895,4815,33608
09/18/1991,123.045,123.645,123.045,123.495,5019,32371
09/19/1991,123.945,124.945,123.92,124.87,14155,29512
09/20/1991,125.145,125.145,124.445,124.57,8919,27898
09/23/1991,124.62,124.645,124.345,124.595,4553,27261
09/24/1991,125.395,125.745,125.32,125.445,8318,25017
09/25/1991,125.345,125.695,125.32,125.645,5162,23546
09/26/1991,125.745,126.195,125.345,126.17,7590,21195
09/27/1991,125.92,126.27,125.92,126.195,4708,19714
09/30/1991,125.82,126.22,125.72,126.095,5767,29278
10/01/1991,126.17,126.345,125.77,125.92,5998,29681
10/02/1991,125.52,125.745,125.42,125.695,4871,30232
10/03/1991,125.32,125.495,125.195,125.345,8417,30880
10/04/1991,125.195,126.07,125.095,126.045,8745,31811
10/07/1991,125.57,126.17,125.57,125.895,6904,32254
10/08/1991,125.72,126.195,125.445,125.695,9228,33470
10/09/1991,125.62,126.095,125.445,126.045,9712,34820
10/10/1991,126.07,126.545,125.945,126.445,9996,36191
10/11/1991,126.32,126.52,125.92,126.17,5133,36183
10/14/1991,126.02,126.17,125.845,125.97,3717,35745
10/15/1991,125.67,125.77,125.22,125.345,10537,34713
10/16/1991,125.595,126.195,125.595,126.17,8429,34981
10/17/1991,126.27,126.32,125.97,126.27,5241,35395
10/18/1991,126.195,126.445,126.02,126.22,5500,35844
10/21/1991,126.02,126.07,125.395,125.97,9819,35808
10/22/1991,125.92,126.12,125.695,125.745,6315,35617
10/23/1991,126.02,126.02,124.92,124.995,12478,37116
10/24/1991,124.57,124.77,123.945,124.245,15998,36709
10/25/1991,124.22,124.245,123.645,123.895,11783,36118
10/28/1991,123.57,124.045,123.52,123.895,7835,35825
10/29/1991,123.795,124.07,122.945,123.17,11237,34726
10/30/1991,123.47,123.72,123.395,123.67,8747,34034
10/31/1991,123.82,123.895,122.62,122.82,12120,34540
11/01/1991,122.97,123.12,122.57,122.895,6850,33971
11/04/1991,122.845,122.895,121.395,121.645,8633,34114
11/05/1991,121.62,122.17,121.57,122.095,8461,33953
11/06/1991,122.12,123.095,121.87,122.87,10877,34814
11/07/1991,122.845,123.42,122.82,123.37,9520,33933
11/08/1991,123.345,123.895,123.22,123.545,8243,33114
11/11/1991,123.52,124.37,123.295,124.245,5536,32927
11/12/1991,124.32,124.795,124.22,124.57,10200,32233
11/13/1991,124.82,124.82,124.12,124.27,8970,31951
11/14/1991,124.52,125.595,124.395,125.545,13344,30710
11/15/1991,125.545,125.845,125.145,125.27,8940,29418
11/18/1991,124.92,125.02,123.87,124.495,8110,28626
11/19/1991,124.22,124.47,123.745,124.195,8081,27174
11/20/1991,124.195,124.47,123.395,123.87,8872,27022
11/21/1991,123.97,124.045,123.395,123.82,6245,26314
11/22/1991,123.895,123.945,123.17,123.745,6869,25494
11/25/1991,123.52,123.52,123.12,123.27,3692,24831
11/26/1991,123.17,123.57,122.97,123.095,4949,23654
11/27/1991,123.22,123.22,122.82,122.845,3386,23241
11/29/1991,122.715,122.915,122.49,122.84,2517,27795
12/02/1991,122.565,122.615,122.065,122.29,4972,28714
12/03/1991,122.165,122.565,121.915,121.94,6724,29318
12/04/1991,121.615,122.365,121.565,122.215,7901,31244
12/05/1991,122.165,122.515,121.265,121.765,8903,32628
12/06/1991,121.565,122.565,121.565,122.49,7883,33108
12/09/1991,122.54,122.915,122.49,122.765,7325,34108
12/10/1991,122.765,122.815,121.765,122.09,7973,34646
12/11/1991,122.215,122.265,120.84,120.89,14125,34408
12/12/1991,120.965,121.215,120.64,120.69,10124,35472
12/13/1991,120.74,121.165,120.24,120.715,9912,36023
12/16/1991,120.815,120.815,119.74,119.84,10301,35434
12/17/1991,119.84,120.24,119.565,120.065,8412,35185
12/18/1991,120.115,120.165,119.69,119.765,6868,34863
12/19/1991,118.815,119.115,118.265,118.265,10897,34309
12/20/1991,118.19,118.465,117.015,117.49,12036,33582
12/23/1991,117.415,118.065,117.215,117.99,7987,33014
12/24/1991,118.165,119.065,118.115,119.015,4925,32548
12/26/1991,118.965,119.115,118.54,118.69,4373,32380
12/27/1991,118.59,118.89,117.84,118.84,6501,32836
12/30/1991,118.965,119.915,118.965,119.89,7330,32505
12/31/1991,120.165,120.565,120.065,120.515,7409,31243
01/02/1992,120.415,120.965,120.365,120.665,8142,30712
01/03/1992,120.515,120.515,119.99,120.04,5947,30231
01/06/1992,120.965,121.165,120.215,120.39,8176,30939
01/07/1992,120.515,121.89,120.515,121.865,12906,30221
01/08/1992,121.965,122.215,121.415,121.49,10510,29112
01/09/1992,121.715,122.29,121.24,122.215,9943,28264
01/10/1992,122.24,122.565,122.015,122.39,7643,27743
01/13/1992,122.565,123.015,122.29,122.815,9619,26605
01/14/1992,123.19,123.615,122.14,122.39,13272,26882
01/15/1992,122.565,122.765,121.99,122.715,8087,27299
01/16/1992,122.765,123.04,122.24,122.915,6628,27625
01/17/1992,122.715,122.715,122.015,122.165,7670,26957
01/20/1992,121.715,121.815,121.365,121.64,5317,26888
01/21/1992,121.74,123.115,121.74,123.09,10593,27019
01/22/1992,122.915,123.165,122.34,122.89,7421,26967
01/23/1992,122.615,123.315,122.365,123.215,6977,25992
01/24/1992,123.315,123.315,122.84,123.19,5214,25575
01/27/1992,122.89,123.565,122.79,123.49,5808,25217
01/28/1992,123.44,123.815,123.19,123.765,7902,35374
01/29/1992,123.765,124.34,123.715,124.315,11153,37838
01/30/1992,124.24,124.29,123.715,123.84,8775,39733
01/31/1992,123.79,124.24,123.715,124.19,5994,40861
02/03/1992,123.74,124.165,123.715,124.115,6559,42265
02/04/1992,124.44,124.89,124.39,124.765,9557,44257
02/05/1992,124.64,124.665,124.34,124.54,7151,45149
02/06/1992,124.59,124.815,124.24,124.715,6050,45704
02/07/1992,124.74,124.79,124.365,124.59,6668,47061
02/10/1992,124.89,125.765,124.89,125.665,9487,48926
02/11/1992,125.74,126.215,124.64,124.84,13825,50919
02/12/1992,125.04,125.34,124.19,124.64,11759,52149
02/13/1992,124.815,124.815,124.215,124.365,7446,52863
02/14/1992,124.19,124.615,124.09,124.34,4757,53461
02/18/1992,123.99,124.14,123.39,123.84,7151,54351
02/19/1992,123.74,124.915,123.715,124.815,10038,55376
02/20/1992,124.59,125.14,124.515,125.015,9609,56555
02/21/1992,124.865,125.015,124.565,124.615,5612,57577
02/24/1992,123.99,123.99,123.24,123.365,10383,56033
02/25/1992,123.19,124.19,123.09,124.115,10560,55502
02/26/1992,124.04,124.29,123.24,123.74,9704,54960
02/27/1992,123.64,124.44,123.59,124.09,7209,54374
02/28/1992,123.915,124.49,123.79,124.44,7333,53289
03/02/1992,124.29,124.54,124.24,124.34,4325,52510
03/03/1992,124.44,124.84,124.065,124.815,8596,51643
03/04/1992,125.04,125.89,125.04,125.79,11016,49738
03/05/1992,125.79,125.94,125.64,125.84,6647,48828
03/06/1992,125.89,126.49,125.84,126.19,9781,48225
03/09/1992,126.44,126.74,126.14,126.565,8586,48539
03/10/1992,126.665,126.765,126.115,126.415,7322,48543
03/11/1992,126.59,126.665,124.965,125.015,11569,47245
03/12/1992,125.39,125.54,125.015,125.115,8246,46405
03/13/1992,125.165,125.415,124.84,125.29,5885,45946
03/16/1992,125.29,125.74,125.29,125.715,5004,45589
03/17/1992,126.04,126.04,124.69,125.065,9721,45956
03/18/1992,124.94,125.39,124.44,124.54,8444,46833
03/19/1992,124.44,124.765,124.24,124.615,7753,43975
03/20/1992,124.59,124.84,124.44,124.79,6122,42185
03/23/1992,124.54,124.64,123.84,124.14,9789,41527
03/24/1992,124.34,124.815,124.34,124.79,8634,39624
03/25/1992,124.94,125.19,124.59,124.765,7156,39194
03/26/1992,124.64,124.79,124.39,124.69,4787,38390
03/27/1992,124.64,125.19,124.54,125.14,6052,37075
03/30/1992,124.615,125.665,124.565,125.39,8758,35448
03/31/1992,125.615,125.815,125.565,125.64,7057,36601
04/01/1992,125.54,125.69,124.965,125.215,5993,37744
04/02/1992,125.015,125.465,125.015,125.415,3943,37889
04/03/1992,125.465,125.69,125.165,125.44,6371,38248
04/06/1992,125.465,125.715,125.39,125.665,3718,38438
04/07/1992,125.615,125.615,124.465,124.54,9091,40078
04/08/1992,124.515,124.815,124.065,124.54,9386,40078
04/09/1992,124.74,124.965,124.54,124.94,4956,39887
04/10/1992,124.915,125.04,124.39,124.49,5279,40590
04/13/1992,124.265,124.315,123.965,124.04,1890,40586
04/14/1992,123.565,124.565,123.515,124.39,8740,41862
04/15/1992,124.29,124.64,123.94,123.99,7795,43086
04/16/1992,123.715,124.115,123.69,124.065,6293,42996
04/20/1992,123.865,124.415,123.765,124.34,5784,42876
04/21/1992,124.465,124.915,124.19,124.215,8184,42281
04/22/1992,123.965,124.115,123.365,123.44,12266,43011
04/23/1992,123.565,124.315,123.465,124.29,10572,42531
04/24/1992,124.415,124.84,124.315,124.665,9126,41225
04/27/1992,125.565,125.565,124.465,124.615,10671,42214
04/28/1992,124.765,125.115,124.49,124.89,8514,41577
04/29/1992,124.89,125.065,123.965,123.99,7821,41939
04/30/1992,123.815,124.19,123.765,123.965,6554,41107
05/01/1992,123.99,124.615,123.99,124.14,5315,41758
05/04/1992,124.265,125.015,124.165,124.99,7872,41939
05/05/1992,125.115,125.29,124.515,124.965,9023,41330
05/06/1992,124.865,125.04,124.64,124.84,6608,40505
05/07/1992,125.065,125.315,124.99,125.29,6555,39866
05/08/1992,125.34,125.615,125.215,125.565,6791,39750
05/11/1992,125.765,125.765,124.865,125.015,8638,39466
05/12/1992,125.165,125.365,124.49,124.54,7394,39304
05/13/1992,124.64,124.815,124.39,124.59,6531,38342
05/14/1992,124.665,124.74,124.015,124.59,6806,37922
05/15/1992,124.415,124.465,123.89,124.015,5551,37251
05/18/1992,123.815,124.19,123.815,124.09,3880,36806
05/19/1992,124.165,124.215,123.19,123.24,9925,34511
05/20/1992,123.565,123.615,123.065,123.14,8141,33324
05/21/1992,123.215,123.365,122.965,123.115,4480,32379
05/22/1992,123.265,123.74,123.065,123.64,3229,31461
05/26/1992,123.465,124.04,123.34,123.49,5735,31333
05/27/1992,123.615,123.615,122.865,123.015,6516,30708
05/28/1992,123.06,123.26,122.535,122.785,5278,24613
05/29/1992,123.06,123.26,122.81,123.035,2813,24799
06/01/1992,123.21,123.86,123.16,123.835,4296,25396
06/02/1992,123.86,124.135,123.635,123.66,6852,25813
06/03/1992,123.76,124.31,123.535,124.285,5874,26330
06/04/1992,124.385,124.66,124.26,124.46,6215,26753
06/05/1992,124.76,124.76,124.235,124.285,5860,27327
06/08/1992,124.31,124.41,124.01,124.235,5696,27572
06/09/1992,124.41,124.71,124.335,124.435,5952,28139
06/10/1992,124.385,124.385,123.91,123.935,4632,28655
06/11/1992,123.86,124.06,123.785,123.935,4250,29158
06/12/1992,123.96,124.36,123.835,124.235,3519,29340
06/15/1992,124.235,124.535,124.135,124.385,2657,29260
06/16/1992,124.435,125.01,124.285,124.735,6460,30041
06/17/1992,124.735,124.985,124.385,124.61,6399,30073
06/18/1992,124.31,124.61,124.26,124.385,4121,30140
06/19/1992,124.285,125.035,124.26,125.01,4907,30745
06/22/1992,124.81,125.06,124.51,124.66,6262,30880
06/23/1992,124.56,124.66,124.285,124.51,4652,31211
06/24/1992,124.41,124.41,123.96,124.01,4426,31677
06/25/1992,123.86,124.535,123.81,124.285,6745,31210
06/26/1992,124.41,125.41,124.41,125.335,9371,31105
06/29/1992,125.26,126.06,125.21,125.935,9371,31214
06/30/1992,125.985,126.035,125.66,125.985,5548,31402
07/01/1992,125.535,126.035,125.31,125.585,6700,31441
07/02/1992,125.535,126.01,125.335,125.985,3546,31264
07/06/1992,126.16,126.81,126.11,126.535,6687,31395
07/07/1992,126.61,126.61,125.91,125.935,5197,31283
07/08/1992,125.81,125.96,125.535,125.685,5505,31131
07/09/1992,125.76,127.01,125.76,126.935,9479,30635
07/10/1992,126.935,127.335,126.685,127.235,8293,30362
07/13/1992,127.26,127.81,127.06,127.135,7972,29720
07/14/1992,127.41,127.81,127.31,127.735,6589,28865
07/15/1992,127.585,127.66,127.135,127.36,6165,28790
07/16/1992,127.41,127.535,127.085,127.435,5464,28367
07/17/1992,127.46,127.66,127.06,127.385,3716,28112
07/20/1992,127.26,127.435,126.96,127.035,4225,27488
07/21/1992,126.96,127.01,126.46,126.485,5475,26127
07/22/1992,126.36,126.71,126.135,126.635,6560,25095
07/23/1992,126.56,126.86,126.385,126.735,3451,24342
07/24/1992,126.735,126.76,126.41,126.485,3129,23351
07/27/1992,125.91,126.835,125.91,126.11,9121,22734
07/28/1992,126.085,126.585,125.985,126.26,3797,20379
07/29/1992,126.26,126.835,126.235,126.685,3857,20788
07/30/1992,126.885,127.635,126.86,127.51,5584,21569
07/31/1992,127.535,127.585,127.335,127.36,3438,22258
08/03/1992,127.635,127.735,126.885,127.31,4644,22571
08/04/1992,127.56,127.835,127.36,127.71,4236,23119
08/05/1992,127.835,128.185,127.635,127.985,6077,24035
08/06/1992,128.035,128.21,127.91,128.16,3842,25114
08/07/1992,128.185,128.635,128.035,128.585,4793,26053
08/10/1992,128.485,128.685,128.26,128.51,3979,26410
08/11/1992,128.51,128.585,127.735,127.835,6157,27005
08/12/1992,127.76,128.085,127.66,128.01,4934,27575
08/13/1992,127.91,128.085,127.535,127.635,5601,27737
08/14/1992,127.535,128.235,127.51,128.11,4259,28126
08/17/1992,127.935,128.085,127.56,127.61,3830,28240
08/18/1992,127.435,127.96,127.41,127.885,5885,28287
08/19/1992,127.935,128.135,127.46,128.06,9452,28068
08/20/1992,128.135,128.185,127.86,127.985,3788,27551
08/21/1992,128.035,128.135,127.735,127.935,3512,27170
08/24/1992,127.935,128.51,127.785,128.485,6919,26941
08/25/1992,128.585,128.585,128.01,128.085,5928,27408
08/26/1992,127.935,128.085,127.76,127.81,5195,27165
08/27/1992,127.635,127.735,127.235,127.31,9516,26720
08/28/1992,127.285,127.535,127.085,127.385,6718,26323
08/31/1992,127.21,127.635,127.135,127.485,4174,26454
09/01/1992,127.485,127.635,127.21,127.285,3940,26360
09/02/1992,127.135,128.435,127.135,128.335,9879,26645
09/03/1992,128.185,128.46,128.085,128.31,5617,26118
09/04/1992,128.36,128.685,128.36,128.66,3737,25826
09/08/1992,128.885,129.285,128.785,129.16,6144,25530
09/09/1992,129.135,129.31,128.91,129.16,5011,25499
09/10/1992,129.235,129.435,129.135,129.41,5336,25920
09/11/1992,129.285,129.51,129.035,129.21,6285,25378
09/14/1992,129.185,129.66,129.16,129.56,5207,25226
09/15/1992,129.735,129.835,129.31,129.36,5259,25150
09/16/1992,129.435,129.485,129.06,129.16,3345,24924
09/17/1992,129.185,129.685,129.16,129.56,4955,24964
09/18/1992,129.435,129.635,129.385,129.61,2461,24816
09/21/1992,129.61,129.81,129.41,129.51,3751,24163
09/22/1992,129.61,129.885,129.335,129.51,4766,23684
09/23/1992,129.31,129.36,128.885,128.91,4254,22793
09/24/1992,128.885,129.135,128.835,129.11,3397,21859
09/25/1992,129.11,129.485,129.11,129.46,3125,21720
09/28/1992,129.23,129.28,129.005,129.105,2975,21451
09/29/1992,129.03,129.43,128.905,129.055,3573,21521
09/30/1992,128.98,129.33,128.93,129.28,4313,22350
10/01/1992,129.23,129.63,129.08,129.605,6883,23981
10/02/1992,129.68,129.78,129.48,129.705,3564,24664
10/05/1992,129.555,129.605,128.38,128.755,9995,24923
10/06/1992,128.98,129.155,128.73,128.955,5816,24430
10/07/1992,128.88,128.905,128.605,128.855,2491,24884
10/08/1992,129.055,129.205,129.005,129.055,2531,24676
10/09/1992,128.93,129.355,128.68,129.305,3543,25109
10/12/1992,129.455,130.13,129.455,130.105,7887,26945
10/13/1992,130.33,130.38,129.98,130.005,6752,28219
10/14/1992,129.98,130.055,129.73,129.88,4226,28824
10/15/1992,129.88,130.055,129.78,130.005,4305,28894
10/16/1992,129.88,130.005,129.48,129.755,3669,28815
10/19/1992,129.83,130.13,129.805,130.08,4528,29313
10/20/1992,130.155,130.23,129.48,129.505,5602,28767
10/21/1992,129.455,129.93,129.405,129.68,6048,28900
10/22/1992,129.58,129.68,129.155,129.23,6283,28686
10/23/1992,129.18,129.48,129.18,129.38,3459,28179
10/26/1992,129.38,130.18,129.28,130.105,8221,28683
10/27/1992,129.955,130.28,129.68,129.78,6166,29156
10/28/1992,129.73,129.83,128.78,128.88,9759,29444
10/29/1992,128.855,129.205,128.855,129.08,5639,29064
10/30/1992,129.03,129.43,128.98,129.405,3858,28943
11/02/1992,129.28,129.58,129.08,129.53,3317,28860
11/03/1992,129.48,129.53,128.88,128.955,4893,28775
11/04/1992,128.98,129.455,128.955,129.355,5130,28972
11/05/1992,129.33,129.505,129.205,129.355,2752,28813
11/06/1992,129.23,129.305,128.905,129.155,5166,28468
11/09/1992,129.33,129.88,129.255,129.855,7422,27853
11/10/1992,129.78,129.83,129.18,129.205,7087,27797
11/11/1992,129.38,129.505,129.105,129.38,4392,27248
11/12/1992,129.405,129.83,129.405,129.755,3917,26832
11/13/1992,129.83,130.005,129.805,129.955,3884,26473
11/16/1992,130.03,130.68,130.03,130.605,9238,27515
11/17/1992,130.63,130.755,130.28,130.405,6274,26214
11/18/1992,130.455,130.73,130.255,130.705,5151,26475
11/19/1992,130.705,130.855,130.555,130.655,3688,25465
11/20/1992,130.655,130.83,130.555,130.805,2765,24867
11/23/1992,130.955,131.305,130.78,131.255,6410,24134
11/24/1992,131.53,131.53,131.08,131.405,6827,22603
11/25/1992,131.48,132.13,131.48,132.08,6826,22051
11/27/1992,131.83,132.18,131.78,131.98,4043,21423
11/30/1992,132.125,132.7,132.075,132.4,5437,24521
12/01/1992,132.3,132.35,131.825,132.125,5415,25297
12/02/1992,132,132.55,131.95,132.125,6144,26222
12/03/1992,132.15,132.5,132.075,132.35,5989,27122
12/04/1992,132.35,132.4,131.775,131.95,5602,28224
12/07/1992,131.95,133.1,131.95,132.8,6325,28567
12/08/1992,132.9,133.1,132.675,132.725,6541,28336
12/09/1992,132.725,133.175,132.6,133.15,4679,28787
12/10/1992,133.15,133.875,133.075,133.3,7697,29460
12/11/1992,133.375,133.975,133.275,133.95,7546,30099
12/14/1992,134.25,134.7,134.15,134.55,8004,32087
12/15/1992,134.5,134.5,134.15,134.3,4647,31927
12/16/1992,134.3,134.825,134.025,134.2,8196,32251
12/17/1992,134.1,134.425,133.95,134.325,5558,32192
12/18/1992,134.25,134.3,133.975,134.225,3554,31797
12/21/1992,134.45,134.7,134.025,134.525,5591,32297
12/22/1992,134.525,134.825,134.125,134.525,5353,32161
12/23/1992,134.475,134.775,134.325,134.5,4166,31840
12/24/1992,134.5,134.675,134.45,134.625,1256,31988
12/28/1992,134.35,134.65,134.275,134.625,3395,31805
12/29/1992,134.65,134.675,134.375,134.525,3352,31253
12/30/1992,134.35,134.5,134.275,134.425,3570,31006
12/31/1992,134.5,135.425,134.475,135.375,7026,31487
01/04/1993,135.375,136.075,135.3,135.85,7103,30639
01/05/1993,136.25,136.4,135.8,136.35,8114,32087
01/06/1993,136.4,137.25,136.3,136.95,10645,30469
01/07/1993,136.75,137.675,136.7,137.55,9327,30845
01/08/1993,137.775,137.975,137.35,137.45,7731,30119
01/11/1993,138,138.9,137.85,138.775,10671,28757
01/12/1993,138.8,138.85,138.05,138.1,8311,27638
01/13/1993,138,138.375,137.6,138.325,7775,26861
01/14/1993,138.45,138.45,137.725,137.875,5231,26598
01/15/1993,137.95,139,137.8,138.95,7299,26273
01/18/1993,139.05,139.4,138.6,138.9,5956,25301
01/19/1993,139.1,139.2,138.3,138.675,7140,24027
01/20/1993,138.75,138.95,138.45,138.7,4181,23675
01/21/1993,138.6,138.725,137.525,137.675,8126,22965
01/22/1993,137.525,137.925,137.45,137.8,4332,22264
01/25/1993,137.25,137.55,136.6,136.7,8122,21646
01/26/1993,136.6,137,136.45,136.825,4722,20989
01/27/1993,136.6,136.65,135.85,136.125,6698,19204
01/28/1993,136.45,136.475,135.625,135.65,6757,32318
01/29/1993,135.625,136.075,135.6,135.875,4677,31626
02/01/1993,135.225,136.45,135.225,136.325,8389,32263
02/02/1993,136.625,137.375,136.625,137.15,11304,32965
02/03/1993,137.025,137.675,136.775,137.425,9939,33853
02/04/1993,137.525,137.625,136.875,136.925,6660,34385
02/05/1993,137.175,137.775,137.1,137.325,7429,35654
02/08/1993,137.725,138.65,137.725,138.25,11331,36778
02/09/1993,138.25,138.475,137.925,138.075,7316,37598
02/10/1993,138.325,138.75,138.325,138.575,7694,38513
02/11/1993,138.675,138.75,138.175,138.5,6231,39017
02/12/1993,138.525,138.65,138.175,138.475,4824,38849
02/16/1993,139.125,139.275,137.425,137.9,11972,39011
02/17/1993,138.375,138.375,137.6,138.15,9223,39005
02/18/1993,138.375,138.575,137.7,138.325,7416,39583
02/19/1993,138.075,138.525,137.95,138.175,5333,39475
02/22/1993,138.275,139.025,137.975,139,7638,39848
02/23/1993,138.975,139.2,138.8,139,6820,40367
02/24/1993,139.325,139.525,138.925,139.15,8832,40840
02/25/1993,138.975,139.125,138.575,138.7,6751,40379
02/26/1993,138.625,139.5,138.575,139.25,7970,40141
03/01/1993,139.15,139.325,138.825,139.075,6503,40040
03/02/1993,138.925,139.525,138.7,139.5,6944,40074
03/03/1993,139.575,139.875,139.375,139.5,6987,40442
03/04/1993,139.375,139.775,139.3,139.675,4499,40215
03/05/1993,139.525,140.025,139.5,139.975,5130,40237
03/08/1993,140.025,141.225,140.025,140.875,10276,39326
03/09/1993,140.875,141.25,140.625,140.725,9064,38402
03/10/1993,140.8,141.375,140.7,141.325,7307,37971
03/11/1993,141.325,141.475,141.05,141.125,5052,37178
03/12/1993,140.975,141.425,140.775,141.325,4621,36613
03/15/1993,141.475,141.725,141.225,141.65,5330,36353
03/16/1993,141.825,141.9,141.625,141.7,4937,36308
03/17/1993,141.85,141.85,141.275,141.375,5768,35973
03/18/1993,141.625,142.35,141.575,142.3,7461,35641
03/19/1993,142.225,142.625,142.225,142.375,5131,35114
03/22/1993,142.625,142.775,142.1,142.75,5882,34668
03/23/1993,142.75,143.325,142.35,142.45,7936,33759
03/24/1993,142.425,142.625,141.55,141.75,7576,32667
03/25/1993,141.75,142.15,141.575,141.8,5441,31642
03/26/1993,141.775,141.825,141.425,141.65,4526,30374
03/29/1993,141.15,142,141.1,141.725,5589,30836
03/30/1993,141.675,142.05,140.3,140.55,9449,31439
03/31/1993,140.6,141.05,140.125,141,9428,32317
04/01/1993,140.85,141.1,140.475,140.65,6457,33109
04/02/1993,140.6,140.875,140.275,140.475,5363,33037
04/05/1993,140.4,140.925,140.175,140.9,6338,33171
04/06/1993,140.95,140.975,140.2,140.5,6391,33437
04/07/1993,140.75,141,140.6,140.725,4717,33702
04/08/1993,140.7,140.775,140.5,140.625,2558,33825
04/12/1993,140.8,141.225,140.775,141.175,4252,34085
04/13/1993,141.45,141.475,141.025,141.25,4963,34273
04/14/1993,141.35,141.45,141.125,141.275,3883,34281
04/15/1993,141.4,141.475,140.55,140.575,6387,34201
04/16/1993,140.25,140.6,139.65,139.75,11542,33543
04/19/1993,139.75,140.275,139.525,140.225,8278,32957
04/20/1993,140.275,140.4,139.95,139.975,5134,33344
04/21/1993,140.1,140.925,140.05,140.85,8576,33366
04/22/1993,141,141.175,140.6,140.8,6113,33699
04/23/1993,141.05,141.05,140.45,140.575,6079,33259
04/26/1993,140.575,141.4,140.425,140.975,9122,32583
04/27/1993,141.3,141.6,141.05,141.4,7184,31391
04/28/1993,141.6,141.675,141.25,141.475,4038,31032
04/29/1993,141.475,141.775,141.475,141.7,3861,31370
04/30/1993,141.75,141.75,141.425,141.525,4502,32445
05/03/1993,141.7,142.075,141.7,141.975,5152,32798
05/04/1993,142,142.05,141.525,141.725,5379,32247
05/05/1993,141.7,141.7,140.9,140.975,7585,32456
05/06/1993,141,141.45,140.95,141.425,4867,32369
05/07/1993,141.35,141.55,141.125,141.2,4525,31663
05/10/1993,141.35,141.85,141.275,141.7,7723,31001
05/11/1993,141.775,141.975,141.725,141.875,4567,30436
05/12/1993,141.8,141.95,141.3,141.375,4758,29969
05/13/1993,141.375,141.75,141.1,141.625,5450,29557
05/14/1993,141.6,141.65,141.175,141.225,4088,29681
05/17/1993,141.3,141.7,141.3,141.5,4232,29356
05/18/1993,141.35,141.35,140.575,140.625,8136,28068
05/19/1993,140.675,140.85,140.325,140.55,6781,28533
05/20/1993,140.65,140.75,140.45,140.575,3229,27966
05/21/1993,140.6,140.825,140.475,140.625,3047,27345
05/24/1993,140.8,140.825,140.275,140.35,4435,26753
05/25/1993,140.5,140.85,140.3,140.35,5411,25613
05/26/1993,140.3,140.325,140,140.05,6042,24386
05/27/1993,140.05,140.2,139.825,140,5371,23329
05/28/1993,140.145,140.17,139.895,140.07,1184,17735
06/01/1993,140.12,140.595,139.995,140.245,3352,17817
06/02/1993,140.445,140.545,139.745,139.92,3787,18510
06/03/1993,139.945,140.495,139.945,140.42,3357,19014
06/04/1993,140.57,141.92,140.545,141.895,9679,21515
06/07/1993,142.095,142.295,141.92,142.17,7689,22834
06/08/1993,142.195,142.195,141.72,141.745,3799,23588
06/09/1993,141.845,142.12,141.42,142.045,4651,23894
06/10/1993,141.945,142.195,141.795,142.145,3902,24497
06/11/1993,142.195,142.67,142.045,142.645,4918,24772
06/14/1993,142.645,142.695,142.095,142.295,4610,25232
06/15/1993,142.145,142.17,141.345,141.37,6361,25455
06/16/1993,141.295,141.545,141.22,141.245,3468,25260
06/17/1993,141.295,141.47,140.97,141.245,4471,25357
06/18/1993,141.195,141.47,141.145,141.445,1971,25366
06/21/1993,141.395,141.47,141.045,141.145,2643,25526
06/22/1993,140.995,141.07,139.995,140.12,8235,25057
06/23/1993,140.145,140.595,139.995,140.57,6562,25130
06/24/1993,140.695,140.845,140.195,140.395,6679,25346
06/25/1993,140.545,141.42,140.37,141.245,8089,24642
06/28/1993,141.395,141.92,141.32,141.82,6023,24372
06/29/1993,141.77,141.77,141.37,141.42,4006,23763
06/30/1993,141.395,141.795,141.345,141.745,4279,23893
07/01/1993,142.07,142.145,141.345,141.47,6083,23867
07/02/1993,141.445,142.195,141.37,142.145,4030,23891
07/06/1993,142.195,142.245,141.395,141.595,6570,24140
07/07/1993,141.595,141.77,141.395,141.62,4247,23712
07/08/1993,141.32,142.17,141.095,141.97,6927,23314
07/09/1993,141.695,141.795,141.12,141.195,6208,23281
07/12/1993,141.295,141.295,140.42,140.47,7341,22365
07/13/1993,140.42,140.595,140.07,140.32,5899,21611
07/14/1993,140.145,140.545,139.87,139.895,6222,20545
07/15/1993,139.795,140.045,138.945,138.995,12277,17066
07/16/1993,139.045,139.345,138.82,139.17,6854,16541
07/19/1993,139.045,139.845,138.97,139.645,6453,16483
07/20/1993,139.645,140.145,139.295,140.12,5047,16233
07/21/1993,139.995,140.12,139.17,139.22,5136,16491
07/22/1993,139.295,140.245,139.295,140.17,5830,16122
07/23/1993,140.07,140.495,139.945,140.445,4262,15379
07/26/1993,140.62,141.495,140.62,141.37,6074,14526
07/27/1993,141.37,141.595,141.27,141.57,4304,13751
07/28/1993,141.72,142.045,141.52,141.995,2586,16570
07/29/1993,142.07,142.22,141.82,142.195,3502,16618
07/30/1993,142.145,142.42,142.02,142.32,2964,17094
08/02/1993,142.345,142.47,141.72,141.745,3510,17642
08/03/1993,141.92,142.02,141.77,141.895,2060,18059
08/04/1993,141.945,142.37,141.92,142.195,4213,18846
08/05/1993,142.27,142.47,142.145,142.37,2809,19047
08/06/1993,142.67,143.72,142.62,143.695,11687,23144
08/09/1993,143.72,143.82,142.745,143.195,8235,23725
08/10/1993,143.195,143.32,142.495,142.745,4652,23866
08/11/1993,142.845,142.895,142.395,142.495,3899,24332
08/12/1993,142.57,142.57,142.02,142.345,4429,25053
08/13/1993,142.12,142.145,141.32,141.495,5951,25262
08/16/1993,141.495,142.02,141.495,141.595,5495,25152
08/17/1993,141.57,141.795,141.22,141.595,5000,24767
08/18/1993,141.695,142.195,141.62,141.945,4592,25088
08/19/1993,141.87,142.02,141.645,141.745,2978,25409
08/20/1993,141.62,141.77,141.445,141.695,2510,25637
08/23/1993,141.42,141.52,141.02,141.42,5138,26232
08/24/1993,141.32,141.67,141.02,141.445,4759,26724
08/25/1993,141.37,141.445,140.845,140.87,4605,27622
08/26/1993,140.87,140.97,140.545,140.645,4628,27323
08/27/1993,140.62,142.02,140.62,141.695,7449,28116
08/30/1993,141.695,142.32,141.545,142.145,6276,27154
08/31/1993,142.045,142.32,141.895,142.27,5302,25732
09/01/1993,142.17,142.87,142.045,142.77,6957,26482
09/02/1993,142.72,143.32,142.695,143.27,6430,26366
09/03/1993,143.295,143.47,143.02,143.37,4487,26084
09/07/1993,143.62,143.77,142.845,142.97,9437,24347
09/08/1993,142.97,143.62,142.82,142.995,8379,25044
09/09/1993,143.02,143.095,142.22,142.295,7732,23914
09/10/1993,142.295,142.72,142.245,142.67,4869,23477
09/13/1993,142.545,142.82,142.22,142.32,3684,22941
09/14/1993,142.345,142.42,141.845,142.02,5530,22785
09/15/1993,142.02,142.195,141.67,142.02,4697,22146
09/16/1993,141.82,141.92,141.47,141.52,3542,22277
09/17/1993,141.57,141.645,141.295,141.47,2599,21740
09/20/1993,141.395,141.395,140.72,141.07,6732,20729
09/21/1993,141.07,141.345,140.745,140.97,7681,19373
09/22/1993,140.72,140.87,140.37,140.445,6292,18864
09/23/1993,140.445,141.295,140.445,141.07,7853,18235
09/24/1993,140.97,141.045,140.045,140.245,5848,17200
09/27/1993,140.17,140.445,139.77,139.845,5123,16743
09/28/1993,139.49,139.99,139.415,139.74,7969,27589
09/29/1993,139.94,140.715,139.94,140.265,7568,28267
09/30/1993,140.34,140.74,140.315,140.515,5422,28971
10/01/1993,141.09,141.19,140.19,140.465,8951,29253
10/04/1993,140.54,141.565,140.34,141.49,9609,30612
10/05/1993,141.39,141.415,140.615,140.665,10771,29145
10/06/1993,140.54,140.69,139.99,140.015,6785,29019
10/07/1993,139.89,140.615,139.815,140.315,7980,28916
10/08/1993,140.165,140.365,139.09,139.115,11582,29948
10/11/1993,138.99,139.265,138.615,138.665,8229,30508
10/12/1993,138.79,139.54,138.79,139.39,7557,31356
10/13/1993,139.29,140.09,138.84,140.015,11000,31706
10/14/1993,140.09,140.49,139.915,140.465,8725,30747
10/15/1993,140.465,141.19,140.465,141.09,10039,30054
10/18/1993,141.29,141.34,140.615,141.09,10584,30831
10/19/1993,141.29,141.39,140.94,141.09,5756,30674
10/20/1993,140.99,141.115,140.465,140.865,6355,30299
10/21/1993,140.69,141.29,140.54,141.14,5400,29252
10/22/1993,141.14,141.315,140.84,141.165,5438,28466
10/25/1993,141.79,141.79,140.69,140.84,12449,28499
10/26/1993,140.79,140.94,140.19,140.215,9172,27385
10/27/1993,140.24,140.69,140.24,140.49,6176,28018
10/28/1993,140.44,140.865,140.14,140.19,7553,28387
10/29/1993,140.115,140.64,139.965,140.44,5491,28611
11/01/1993,140.415,140.615,140.04,140.265,4820,28774
11/02/1993,140.19,140.465,139.69,139.84,6594,27807
11/03/1993,139.84,139.94,138.915,139.165,10000,27202
11/04/1993,139.14,139.315,138.865,139.165,6681,26989
11/05/1993,139.29,139.84,139.265,139.515,5408,26830
11/08/1993,139.565,139.79,139.29,139.515,4251,26228
11/09/1993,139.59,140.04,139.515,139.94,5524,26093
11/10/1993,139.89,140.565,139.69,140.215,9552,24694
11/11/1993,140.29,140.59,140.09,140.44,4324,24183
11/12/1993,140.54,140.815,140.54,140.715,5696,23225
11/15/1993,140.865,140.99,139.94,139.965,5997,23127
11/16/1993,139.99,140.09,139.615,139.79,6916,22115
11/17/1993,139.84,140.04,139.565,139.84,4288,21897
11/18/1993,139.94,140.49,139.865,140.215,5093,20857
11/19/1993,140.14,140.24,139.365,139.565,5419,21227
11/22/1993,139.69,140.04,139.515,139.89,4799,20614
11/23/1993,139.79,139.79,139.165,139.215,4752,20156
11/24/1993,139.365,139.39,139.09,139.14,2494,19671
11/26/1993,139.39,139.49,138.94,138.965,2393,19197
11/29/1993,139.185,139.385,138.785,138.86,4453,26875
11/30/1993,138.735,138.81,138.035,138.435,9089,28120
12/01/1993,138.485,138.735,138.335,138.635,5787,29015
12/02/1993,138.585,138.585,138.035,138.16,7605,29723
12/03/1993,138.235,139.36,138.235,139.01,8901,30820
12/06/1993,139.06,139.435,138.96,139.285,7296,30323
12/07/1993,139.11,139.11,138.26,138.485,7957,31230
12/08/1993,138.285,138.76,138.085,138.51,8883,31700
12/09/1993,138.335,138.985,138.235,138.86,7364,31796
12/10/1993,138.86,139.535,138.76,139.285,8709,32029
12/13/1993,139.185,139.76,138.785,138.81,11112,32319
12/14/1993,138.985,139.66,138.985,139.535,8191,32129
12/15/1993,139.635,140.035,139.36,140.01,11171,32378
12/16/1993,139.735,139.985,139.56,139.81,7421,32155
12/17/1993,139.785,140.16,139.785,140.11,5822,31313
12/20/1993,140.185,140.56,140.085,140.285,9112,31204
12/21/1993,140.085,140.135,139.335,139.41,9573,31562
12/22/1993,139.285,139.485,139.16,139.41,5316,30949
12/23/1993,139.385,139.585,139.085,139.335,2852,31349
12/27/1993,139.185,139.36,138.835,138.86,3690,31787
12/28/1993,138.835,138.985,138.485,138.61,4984,31343
12/29/1993,138.535,139.085,138.435,138.86,5442,31496
12/30/1993,138.76,139.41,138.685,139.235,4864,31500
12/31/1993,139.235,139.435,139.16,139.385,2240,31503
01/03/1994,139.535,139.685,138.46,138.51,7394,32912
01/04/1994,138.385,138.81,138.235,138.51,8289,34043
01/05/1994,138.585,138.935,138.385,138.81,8208,34936
01/06/1994,138.785,139.36,138.21,139.135,10128,33688
01/07/1994,139.335,139.785,139.335,139.685,10214,31427
01/10/1994,139.635,140.06,139.585,139.61,8290,30680
01/11/1994,139.735,140.235,139.635,140.21,8221,30122
01/12/1994,140.21,140.435,139.985,140.085,6863,29344
01/13/1994,140.035,140.235,139.76,140.06,5924,29204
01/14/1994,140.185,140.335,139.935,140.285,5268,28617
01/17/1994,140.535,140.71,140.01,140.06,5349,29151
01/18/1994,140.185,140.185,139.385,139.435,7139,28769
01/19/1994,139.435,139.61,139.11,139.135,6068,27777
01/20/1994,139.11,139.385,138.835,139.035,4728,26985
01/21/1994,139.11,139.41,139.01,139.385,3591,26722
01/24/1994,139.21,139.585,138.985,139.11,3173,26049
01/25/1994,138.935,139.31,138.735,138.86,6043,24863
01/26/1994,138.86,139.16,138.735,138.86,3884,24053
01/27/1994,139.035,139.235,138.785,139.06,2712,23857
01/28/1994,139.085,139.285,138.985,139.235,3101,28365
01/31/1994,139.485,139.535,138.885,139.335,5553,29954
02/01/1994,139.185,139.185,137.985,138.11,10198,31542
02/02/1994,138.085,138.385,138.01,138.11,7649,32165
02/03/1994,138.06,138.06,137.085,137.235,11711,34623
02/04/1994,137.135,137.385,136.91,137.235,8690,35191
02/07/1994,137.435,137.935,137.31,137.71,7698,36264
02/08/1994,137.685,138.06,137.61,137.81,6750,36911
02/09/1994,137.585,138.21,137.535,138.035,7234,37714
02/10/1994,137.985,138.185,137.785,137.91,4283,37701
02/11/1994,137.885,138.285,137.535,138.26,6905,38663
02/14/1994,138.485,139.085,138.46,139.035,10926,38224
02/15/1994,138.985,139.26,138.96,139.06,8506,37396
02/16/1994,138.935,139.01,138.71,138.96,4602,37921
02/17/1994,138.935,139.16,138.435,138.535,7866,36908
02/18/1994,138.56,138.635,138.335,138.41,4203,37169
02/22/1994,138.685,139.26,138.485,138.71,4535,37345
02/23/1994,138.71,138.785,138.41,138.46,6005,37888
02/24/1994,138.685,139.46,138.66,139.26,12796,38527
02/25/1994,139.485,139.86,139.185,139.835,10831,37906
02/28/1994,139.835,140.035,139.635,139.985,9520,37026
03/01/1994,139.835,139.86,139.135,139.26,10795,37960
03/02/1994,139.185,139.535,139.06,139.51,6166,38362
03/03/1994,139.435,139.685,139.385,139.61,4289,38349
03/04/1994,139.51,140.16,139.435,140.085,7994,39008
03/07/1994,140.035,140.26,139.685,139.785,7338,38606
03/08/1994,139.785,139.935,139.61,139.635,4780,37974
03/09/1994,139.66,139.66,139.285,139.385,5737,37960
03/10/1994,139.385,139.435,139.21,139.31,4929,37844
03/11/1994,139.36,139.935,139.235,139.685,6794,36973
03/14/1994,139.885,139.935,139.41,139.46,4834,35981
03/15/1994,139.435,139.86,139.235,139.26,5388,36391
03/16/1994,139.135,139.56,139.11,139.26,5382,36257
03/17/1994,139.135,139.385,139.035,139.36,5028,36001
03/18/1994,139.285,139.485,139.085,139.435,3478,35256
03/21/1994,139.135,139.235,138.835,138.86,4850,34287
03/22/1994,138.835,139.685,138.76,139.66,9373,33068
03/23/1994,139.585,139.735,139.285,139.36,5411,32612
03/24/1994,139.41,139.41,139.01,139.135,5374,31718
03/25/1994,139.235,139.46,139.16,139.36,2267,31172
03/28/1994,139.485,139.885,139.41,139.785,3049,25165
03/29/1994,139.835,139.86,139.11,139.16,5320,25574
03/30/1994,138.885,139.335,138.835,139.21,5482,26247
03/31/1994,139.235,139.585,139.21,139.56,6802,27295
04/04/1994,139.685,140.21,139.61,140.01,7621,28243
04/05/1994,140.085,140.16,139.985,140.035,5472,29410
04/06/1994,140.135,140.235,140.035,140.16,4875,30768
04/07/1994,140.16,140.185,139.585,139.66,6286,30650
04/08/1994,139.66,139.985,139.56,139.885,4073,30716
04/11/1994,139.785,139.785,139.31,139.385,7101,30368
04/12/1994,139.285,139.46,138.685,138.71,12669,30814
04/13/1994,138.66,138.735,138.26,138.435,12782,31389
04/14/1994,138.535,138.535,138.035,138.06,9581,31531
04/15/1994,138.135,138.485,138.06,138.46,5516,30810
04/18/1994,138.385,138.41,137.41,137.46,9797,32096
04/19/1994,137.535,137.785,137.46,137.66,7320,32189
04/20/1994,137.885,138.035,137.735,137.96,5465,31881
04/21/1994,137.985,137.985,137.51,137.935,5352,31906
04/22/1994,137.885,138.01,137.535,137.56,4255,32157
04/25/1994,137.685,138.135,137.235,137.31,6135,32508
04/26/1994,137.31,137.385,136.235,136.36,12054,32366
04/28/1994,136.485,136.835,136.335,136.435,9519,32305
04/29/1994,136.685,136.885,135.835,136.585,6455,32047
05/02/1994,136.685,136.76,135.585,135.685,9987,31039
05/03/1994,135.585,135.635,134.31,134.56,13591,29356
05/04/1994,134.685,134.76,133.185,134.11,10488,28667
05/05/1994,134.585,134.735,134.085,134.26,8130,28022
05/06/1994,134.035,134.085,132.985,133.11,8683,27918
05/09/1994,133.185,134.01,132.81,133.585,8671,27258
05/10/1994,133.885,134.135,133.21,133.535,7751,27092
05/11/1994,134.085,134.435,133.985,134.235,6876,27103
05/12/1994,134.435,134.435,133.36,133.41,7132,27129
05/13/1994,133.435,133.485,131.91,132.435,9084,25851
05/16/1994,132.685,132.985,132.285,132.66,6036,26221
05/17/1994,132.735,132.985,131.96,132.16,7398,26572
05/18/1994,131.735,131.735,130.66,130.66,6027,25863
05/19/1994,129.885,130.86,129.335,130.46,8387,24323
05/20/1994,130.585,130.635,128.96,129.16,8381,23344
05/23/1994,129.335,130.085,129.135,129.71,9210,24734
05/24/1994,130.335,130.56,128.935,129.26,8209,23658
05/25/1994,129.035,129.435,127.76,127.76,7597,22639
05/26/1994,127.76,129.26,127.585,129.26,7941,21915
05/27/1994,130.135,130.76,130.135,130.76,4723,20366
05/31/1994,131.805,132.305,131.505,131.555,7466,23374
06/01/1994,131.755,131.805,130.055,130.055,9961,24844
06/02/1994,129.805,130.555,129.505,129.955,6571,25476
06/03/1994,129.905,129.93,128.83,128.855,9610,28165
06/06/1994,128.655,130.055,128.605,129.53,8749,29874
06/07/1994,129.655,129.805,128.03,128.23,9986,30241
06/08/1994,128.305,129.73,127.955,129.73,9546,31139
06/09/1994,129.955,130.855,129.38,129.605,11078,30416
06/10/1994,129.705,130.78,129.505,130.58,6713,29978
06/13/1994,130.555,131.43,130.255,130.505,9845,28915
06/14/1994,130.055,130.105,129.255,130.005,8351,29914
06/15/1994,129.305,130.505,128.905,130.155,7684,30997
06/16/1994,130.105,130.355,129.83,129.955,5808,31635
06/17/1994,129.955,130.03,129.455,129.78,3779,32061
06/20/1994,130.655,130.705,129.105,130.005,8375,34056
06/21/1994,129.405,129.955,129.13,129.455,8203,33618
06/22/1994,129.255,129.305,128.205,128.655,9936,34352
06/23/1994,128.355,129.105,128.355,128.855,6183,33930
06/24/1994,128.605,128.98,128.48,128.755,4906,34299
06/27/1994,128.405,128.555,127.555,128.08,9469,34110
06/28/1994,127.805,129.405,127.455,129.28,11420,34448
06/29/1994,129.155,129.555,128.88,129.33,6734,35055
06/30/1994,129.305,130.105,129.28,129.955,7204,33866
07/01/1994,129.105,130.405,129.105,130.255,6344,33693
07/05/1994,130.505,130.805,129.555,129.68,7619,34004
07/06/1994,129.305,129.555,128.98,129.18,7039,32786
07/07/1994,129.28,130.68,129.28,130.68,7601,32885
07/08/1994,131.405,132.18,131.405,132.18,11862,31285
07/11/1994,132.105,133.155,131.58,132.655,13081,30001
07/12/1994,133.605,134.155,133.305,134.155,13370,28430
07/13/1994,133.855,134.955,133.68,134.655,13637,27247
07/14/1994,135.005,135.155,134.48,134.98,10218,27425
07/15/1994,134.855,135.605,134.855,135.58,5886,27159
07/18/1994,135.78,136.455,134.905,135.13,10856,25322
07/19/1994,135.005,135.405,134.305,134.605,7793,24737
07/20/1994,134.405,134.705,134.255,134.53,4702,23703
07/21/1994,134.405,135.555,134.405,135.28,5808,23659
07/22/1994,135.155,135.355,135.005,135.08,2828,22833
07/25/1994,134.655,134.805,133.855,134.055,6242,22505
07/26/1994,133.855,134.305,133.63,133.98,5681,22025
07/27/1994,133.655,134.305,133.455,134.23,5187,21843
07/28/1994,134.205,134.48,134.055,134.155,4225,26500
07/29/1994,133.955,134.705,133.655,134.58,4702,26963
08/01/1994,134.605,136.08,134.455,136.08,9192,28093
08/02/1994,136.255,136.455,135.705,136.205,9545,28323
08/03/1994,135.855,136.33,135.705,136.18,6917,30562
08/04/1994,136.155,136.655,135.955,136.58,6379,30770
08/05/1994,136.58,136.855,136.38,136.83,5016,30750
08/08/1994,136.705,136.78,135.455,136.055,8097,30637
08/09/1994,136.055,136.405,135.655,135.805,5777,30473
08/10/1994,135.655,136.105,135.505,136.005,4652,30903
08/11/1994,135.855,136.255,135.805,135.98,4029,31224
08/12/1994,135.98,136.205,135.78,136.03,3152,31695
08/15/1994,136.005,136.23,135.055,135.08,7906,32210
08/16/1994,134.955,135.005,134.105,134.53,10688,32472
08/17/1994,134.555,134.955,134.405,134.53,5247,33009
08/18/1994,134.505,135.055,134.38,134.705,5299,33167
08/19/1994,134.455,134.68,134.255,134.555,4714,33375
08/22/1994,133.555,133.655,133.055,133.055,6869,33667
08/23/1994,132.855,133.105,132.305,132.405,10655,34238
08/24/1994,132.705,133.73,132.655,133.655,13388,34839
08/25/1994,133.555,133.655,132.93,132.955,9129,34697
08/26/1994,132.93,133.355,132.755,132.905,6993,35605
08/29/1994,132.805,132.905,132.205,132.655,5602,35386
08/30/1994,133.355,134.155,133.355,134.155,9111,36019
08/31/1994,133.955,134.405,133.655,133.705,5446,36039
09/01/1994,133.705,134.955,133.68,134.53,9279,35774
09/02/1994,134.455,134.605,134.055,134.53,4887,35303
09/06/1994,134.53,134.53,133.93,134.405,4476,34903
09/07/1994,134.155,134.155,133.105,133.23,8845,33423
09/08/1994,133.23,133.605,132.955,133.405,7200,33766
09/09/1994,133.455,133.755,133.23,133.455,6472,33010
09/12/1994,133.805,134.155,132.505,132.605,9221,31973
09/13/1994,132.555,132.73,132.305,132.63,6143,31747
09/14/1994,132.63,132.855,132.405,132.68,5487,31586
09/15/1994,132.505,132.555,132.005,132.28,5886,30945
09/16/1994,132.455,132.755,132.305,132.73,4768,30169
09/19/1994,132.405,132.63,131.38,131.48,9150,28377
09/20/1994,131.805,132.33,131.63,132.155,7908,27506
09/21/1994,132.355,133.355,132.355,133.08,9489,27994
09/22/1994,133.03,133.655,132.755,133.63,6452,26503
09/23/1994,133.455,133.555,133.03,133.08,5816,25158
09/26/1994,132.955,133.005,132.53,132.855,5256,24455
09/27/1994,132.755,132.755,131.93,132.005,6503,23422
09/28/1994,132.33,132.53,131.405,131.455,6384,20681
09/29/1994,131.605,131.855,131.43,131.455,3905,21005
09/30/1994,131.38,132.205,131.33,131.93,6147,22199
10/03/1994,132.03,132.58,131.905,132.33,5140,23183
10/04/1994,132.23,132.53,131.98,132.13,6172,23202
10/05/1994,132.43,132.48,131.73,131.955,6489,23291
10/06/1994,131.88,132.305,131.63,132.155,5486,24752
10/07/1994,132.08,132.48,131.955,132.005,5377,24990
10/10/1994,132.005,132.305,130.955,131.03,9413,26977
10/11/1994,131.23,132.23,131.03,132.105,11569,26959
10/12/1994,132.23,132.68,132.155,132.405,9459,28147
10/13/1994,132.18,132.43,131.88,132.13,6039,27987
10/14/1994,132.105,132.605,131.88,132.505,7815,28805
10/17/1994,132.505,132.88,132.105,132.18,6234,29406
10/18/1994,131.98,132.555,131.78,131.83,8981,30371
10/19/1994,132.155,132.78,132.08,132.73,8832,30285
10/20/1994,133.03,133.33,132.905,133.305,10725,30395
10/21/1994,133.305,133.63,133.105,133.605,6867,30973
10/24/1994,133.83,134.105,133.455,133.58,9562,31093
10/25/1994,133.68,133.68,132.98,133.155,7704,30591
10/26/1994,133.13,133.28,132.98,133.155,5467,30700
10/27/1994,133.08,133.58,132.955,133.255,5040,30810
10/28/1994,133.08,133.53,132.83,133.38,5925,30275
10/31/1994,133.33,133.53,132.98,133.43,5426,29950
11/01/1994,133.43,133.73,132.93,133.03,6739,30096
11/02/1994,133.38,134.08,133.28,133.98,9835,30306
11/03/1994,133.83,133.98,133.58,133.68,4739,30402
11/04/1994,133.63,134.005,133.53,133.855,4190,30433
11/07/1994,133.855,133.98,133.08,133.105,6398,29778
11/08/1994,133.23,133.955,133.155,133.655,7427,30966
11/09/1994,133.63,133.78,132.805,133.38,8627,29439
11/10/1994,133.73,133.93,133.58,133.905,6784,29037
11/11/1994,133.955,134.38,133.955,134.33,6825,28908
11/14/1994,134.33,134.43,134.13,134.33,4154,27767
11/15/1994,134.03,134.03,133.605,133.705,5066,27419
11/16/1994,133.78,133.83,133.13,133.405,6217,27653
11/17/1994,133.48,133.605,133.205,133.38,3717,26171
11/18/1994,133.58,133.63,133.33,133.405,3443,25336
11/21/1994,133.78,133.855,132.93,133.055,6559,24064
11/22/1994,132.98,132.98,132.48,132.855,6797,22702
11/23/1994,132.655,132.705,131.53,131.68,8538,19532
11/25/1994,131.78,131.855,131.13,131.305,5316,18857
11/28/1994,131.15,131.525,130.975,131.25,4610,24808
11/29/1994,131.15,131.375,130.525,130.625,6527,24767
11/30/1994,130.475,130.775,129.95,130.725,15471,28448
12/01/1994,130.875,131.375,130.725,131.35,7108,29997
12/02/1994,131.375,131.85,131.3,131.575,5218,29360
12/05/1994,131.55,131.75,131.225,131.425,6294,28878
12/06/1994,131.675,131.675,130.925,130.975,5050,29576
12/07/1994,131.5,131.75,131.325,131.65,5167,29163
12/08/1994,131.775,133,131.775,132.775,14696,29115
12/09/1994,132.8,133.325,132.625,133.1,11146,28718
12/12/1994,133.075,133.375,132.9,133,6152,29086
12/13/1994,133.325,133.525,133.1,133.2,7106,30133
12/14/1994,133.25,133.8,133.175,133.65,8393,30656
12/15/1994,133.775,134.125,133.625,133.975,8972,31114
12/16/1994,134,134.275,133.975,134.075,6822,31175
12/19/1994,133.725,134.225,133.675,134.075,6064,31157
12/20/1994,134.025,134.175,133.675,134.1,4071,31782
12/21/1994,133.725,133.95,133.575,133.875,4487,31622
12/22/1994,133.95,134.225,133.725,133.85,3485,31732
12/23/1994,133.725,134.2,133.675,134.15,2102,31329
12/27/1994,134.175,135.075,134.175,134.8,7242,32732
12/28/1994,134.975,135,134.625,134.675,4091,32796
12/29/1994,134.525,134.8,134.4,134.75,3765,32237
12/30/1994,135.175,136.25,134.975,136.15,7026,31291
01/03/1995,136.025,137.075,135.95,136.775,8084,31340
01/04/1995,137.175,137.175,136.575,136.725,6723,31279
01/05/1995,136.6,137.025,136.375,136.45,5306,31716
01/06/1995,136.325,136.675,136.175,136.325,3971,31380
01/09/1995,136.425,137.3,136.4,136.85,7074,30441
01/10/1995,137.05,137.1,136.475,136.5,6366,29395
01/11/1995,136.225,136.725,136.075,136.525,6736,29378
01/12/1995,136.55,136.85,136.3,136.525,4917,28178
01/13/1995,136.275,136.275,135.575,135.875,8189,28673
01/16/1995,135.825,136.25,135.525,136.2,4031,27788
01/17/1995,136.575,137.45,136.475,137.1,7756,26474
01/18/1995,137.475,138.125,137.375,138.075,7721,25692
01/19/1995,137.925,138.05,137.725,137.925,4944,24391
01/20/1995,138.025,138.575,138,138.475,5632,24058
01/23/1995,138.425,138.6,137.875,138.325,5071,23172
01/24/1995,138.475,138.675,137.75,137.825,8817,21383
01/25/1995,137.725,137.95,137.575,137.825,3616,20803
01/26/1995,137.75,138.15,137.725,138.075,2428,20462
01/27/1995,138.1,138.25,137.75,137.85,4308,19967
01/30/1995,137.825,138.15,137.525,137.725,6565,41729
01/31/1995,137.65,137.925,137.275,137.675,7793,42497
02/01/1995,137.575,137.575,136.725,136.9,9224,42133
02/02/1995,136.725,136.95,136.225,136.4,11760,40119
02/03/1995,136.525,137.375,136.475,137.025,8629,41049
02/06/1995,136.975,137.625,136.8,137.5,8540,42133
02/07/1995,137.475,137.525,136.725,137.05,5707,42498
02/08/1995,136.925,137.025,136.55,136.75,6634,43046
02/09/1995,137.425,138,137.125,137.9,10668,43884
02/10/1995,138.225,138.35,137.95,138.25,8739,45051
02/13/1995,138.275,138.475,138.075,138.175,4785,45111
02/14/1995,138.325,138.425,137.65,137.675,8239,45268
02/15/1995,137.775,137.775,137.075,137.225,8464,44856
02/16/1995,137.375,137.575,137.075,137.3,5750,43819
02/17/1995,137.425,137.45,137.15,137.375,3421,43739
02/21/1995,137.175,137.25,136.45,136.85,11191,44070
02/22/1995,136.775,136.875,136.4,136.55,7115,43818
02/23/1995,135.925,137.125,135.925,137.1,10031,44030
02/24/1995,137,137.1,136.725,136.75,5773,43888
02/27/1995,136.575,137.325,136.5,136.825,6790,43210
02/28/1995,136.825,137.825,136.775,137.8,11933,41764
03/01/1995,137.925,138,137.575,137.6,5747,42899
03/02/1995,137.7,137.9,136.7,136.925,9436,41796
03/03/1995,136.825,137.25,136.775,137.125,4678,42222
03/06/1995,137.375,137.45,136.65,137,6337,41880
03/07/1995,137.075,137.25,136.725,136.95,5601,41894
03/08/1995,137.075,137.075,135.825,135.9,11912,40916
03/09/1995,136,136.075,135.65,135.825,8262,41012
03/10/1995,135.725,136.225,135.725,135.9,5027,40724
03/13/1995,136.025,136.175,134.725,134.9,11922,39630
03/14/1995,134.975,135.1,134.375,134.725,10433,39031
03/15/1995,134.975,134.975,134.25,134.65,9757,37822
03/16/1995,134.875,134.9,133.525,133.675,12174,37201
03/17/1995,133.625,133.775,132.875,133.325,12030,36379
03/20/1995,132.975,134.375,132.875,133.8,12212,37195
03/21/1995,133.75,133.9,132.775,132.95,9623,35178
03/22/1995,133.375,133.65,132.325,132.4,11211,34809
03/23/1995,132.525,132.525,131.6,131.625,12450,33580
03/24/1995,131.625,131.875,130.325,131.15,12978,33860
03/27/1995,131.325,132.425,131.325,132.35,8110,32761
03/28/1995,132.37,132.395,130.72,131.295,6164,24499
03/29/1995,131.22,131.27,129.795,129.795,7944,24604
03/30/1995,129.695,130.67,129.12,130.395,8907,25654
03/31/1995,130.42,130.47,129.62,130.42,5770,25399
04/03/1995,130.57,131.92,130.57,131.37,7008,26814
04/04/1995,131.57,131.97,131.145,131.945,4818,27718
04/05/1995,133.445,133.445,132.945,133.02,10342,27422
04/06/1995,133.07,133.17,132.695,132.845,5098,28101
04/07/1995,133.02,133.32,132.57,132.645,6035,28962
04/10/1995,132.795,132.87,131.995,132.145,6501,29763
04/11/1995,132.27,132.57,130.645,130.645,10758,30616
04/12/1995,130.57,131.22,129.92,131.02,9791,30952
04/13/1995,131.02,131.195,130.495,130.62,5257,31255
04/17/1995,130.37,130.82,130.12,130.245,5757,31570
04/18/1995,129.77,131.595,129.77,131.395,11422,31031
04/19/1995,131.22,131.57,130.495,130.97,9743,30836
04/20/1995,131.02,131.42,130.745,131.145,5072,31050
04/21/1995,131.47,132.22,131.47,131.845,9264,30254
04/24/1995,132.195,132.57,132.12,132.52,5866,30088
04/25/1995,132.42,132.82,131.82,131.87,7077,30291
04/26/1995,131.97,131.97,131.32,131.42,6298,30465
04/27/1995,131.495,132.47,131.47,132.42,6668,30849
04/28/1995,132.62,132.87,131.62,131.67,7443,31101
05/01/1995,131.92,132.07,131.37,131.77,5713,31273
05/02/1995,131.72,131.92,130.52,130.67,10154,31584
05/03/1995,130.62,130.945,130.32,130.495,7020,31928
05/04/1995,130.72,131.02,130.37,130.72,5396,31298
05/05/1995,130.92,131.095,129.27,129.47,8489,31041
05/08/1995,129.57,129.57,127.97,127.97,10043,31328
05/09/1995,127.92,128.37,127.37,128.345,11159,29875
05/10/1995,129.845,129.845,127.47,127.82,14561,28336
05/11/1995,128.22,128.595,127.72,127.995,8824,27286
05/12/1995,128.02,128.195,127.62,128.07,5329,27317
05/15/1995,128.07,128.67,127.845,128.045,3944,26968
05/16/1995,128.12,128.62,127.895,128.57,6357,26050
05/17/1995,129.32,129.795,128.87,129.27,11802,25513
05/18/1995,129.17,129.395,128.845,129.02,4539,25251
05/19/1995,128.97,129.92,128.97,129.645,6297,24843
05/22/1995,129.87,130.52,129.62,130.42,7443,24321
05/23/1995,130.87,131.07,129.82,130.67,9216,23300
05/24/1995,130.67,130.72,130.32,130.495,4045,23004
05/25/1995,130.37,130.445,130.095,130.32,3269,22626
05/26/1995,130.32,130.695,130.12,130.645,3646,22457
05/30/1995,130.945,131.245,129.995,130.07,6282,17300
05/31/1995,130.045,130.195,129.72,129.995,4099,17509
06/01/1995,130.145,131.045,130.095,130.87,5022,18398
06/02/1995,130.87,131.845,130.745,131.745,6776,19711
06/05/1995,132.27,133.045,131.995,132.995,10266,21730
06/06/1995,133.295,133.295,132.295,132.595,9309,23183
06/07/1995,132.645,132.795,132.195,132.22,6725,23360
06/08/1995,132.245,133.22,132.195,133.045,7624,23957
06/09/1995,133.045,133.47,132.545,133.295,8373,24590
06/12/1995,133.445,133.445,132.62,132.995,6867,25901
06/13/1995,133.245,133.295,131.995,132.02,7978,27319
06/14/1995,132.195,132.245,131.42,132.02,7300,26547
06/15/1995,132.045,132.345,131.095,131.12,7859,26525
06/16/1995,131.295,131.695,130.445,131.02,10576,25156
06/19/1995,131.145,131.995,130.945,131.62,8550,25200
06/20/1995,131.945,131.995,131.42,131.52,5417,24972
06/21/1995,131.545,131.745,130.695,130.72,8611,25694
06/22/1995,130.495,131.345,130.445,131.145,7897,26696
06/23/1995,131.145,132.645,130.72,132.62,10484,26249
06/26/1995,132.945,132.995,132.17,132.545,7456,26022
06/27/1995,132.545,132.695,131.995,132.645,7100,26152
06/28/1995,132.795,132.895,132.27,132.57,5865,25993
06/29/1995,132.645,133.345,132.42,133.32,7222,25303
06/30/1995,133.145,133.245,132.97,133.095,4417,25312
07/03/1995,133.02,133.195,132.67,133.07,2371,25232
07/05/1995,132.945,133.045,132.345,132.42,4673,25488
07/06/1995,132.42,133.595,132.145,133.445,6395,25495
07/07/1995,133.695,134.57,133.595,134.22,10828,25590
07/10/1995,134.095,134.145,133.72,133.97,4942,25635
07/11/1995,133.795,134.745,133.545,133.62,9891,25501
07/12/1995,133.445,133.595,132.37,132.545,13875,24394
07/13/1995,132.545,132.545,132.095,132.22,6677,23230
07/14/1995,132.295,132.47,131.72,131.97,6764,23321
07/17/1995,132.045,133.295,131.595,132.92,8010,23403
07/18/1995,132.795,133.545,132.595,133.12,6712,22130
07/19/1995,132.895,133.295,131.645,132.045,7855,21964
07/20/1995,132.095,133.295,131.995,133.12,8510,21934
07/21/1995,132.995,133.395,132.795,133.32,5744,20608
07/24/1995,133.095,133.345,132.395,132.72,5929,20341
07/25/1995,132.495,133.37,132.42,133.245,7135,19848
07/26/1995,133.345,133.795,132.845,133.645,9259,17980
07/27/1995,133.445,134.245,133.37,134.145,8805,17615
07/28/1995,134.34,134.515,134.09,134.115,2251,22854
07/31/1995,134.39,134.94,134.14,134.865,6657,25408
08/01/1995,134.89,134.89,134.015,134.565,4211,25789
08/02/1995,134.64,135.04,134.64,134.765,4547,26261
08/03/1995,134.69,134.74,134.39,134.49,2951,26643
08/04/1995,134.465,134.84,134.115,134.69,3686,26749
08/07/1995,134.765,134.89,134.04,134.315,3979,26800
08/08/1995,134.14,134.24,132.94,132.965,9938,27054
08/09/1995,133.115,133.265,132.84,133.215,5084,26978
08/10/1995,133.04,133.14,132.615,132.715,6155,26977
08/11/1995,132.84,133.465,132.79,133.215,5162,27555
08/14/1995,133.09,133.415,132.715,132.94,4350,27146
08/15/1995,132.59,133.84,132.29,133.49,8280,27729
08/16/1995,133.19,133.39,132.64,132.765,6365,28233
08/17/1995,132.64,133.29,132.59,132.965,4148,27489
08/18/1995,132.94,132.99,132.165,132.215,5915,27235
08/21/1995,132.29,132.465,132.015,132.24,5821,27394
08/22/1995,132.24,132.815,132.115,132.615,5960,28272
08/23/1995,132.565,132.79,132.065,132.34,5404,28573
08/24/1995,132.14,132.29,131.19,131.24,9391,28221
08/25/1995,131.14,131.24,130.065,130.19,8527,27603
08/28/1995,130.19,130.89,129.765,130.59,11576,25988
08/29/1995,130.44,130.84,130.34,130.715,5250,25458
08/30/1995,131.04,131.54,130.84,131.165,8915,25604
08/31/1995,131.19,132.465,130.965,132.315,10776,24619
09/01/1995,132.44,133.19,132.265,133.165,9691,24600
09/05/1995,133.44,133.615,133.14,133.49,9145,22563
09/06/1995,133.54,133.665,132.815,133.015,8619,21747
09/07/1995,133.065,133.59,132.965,133.54,6017,21691
09/08/1995,133.59,134.49,133.54,134.415,10526,21519
09/11/1995,134.265,134.265,133.815,133.865,4673,20881
09/12/1995,133.49,133.94,133.24,133.69,7546,20716
09/13/1995,133.59,134.115,133.415,133.715,6453,20072
09/14/1995,133.59,133.94,133.44,133.565,4151,20092
09/15/1995,133.54,133.79,133.34,133.69,3285,19612
09/18/1995,133.94,134.49,133.24,134.44,5399,19372
09/19/1995,134.39,134.54,133.89,133.94,5589,18371
09/20/1995,133.59,133.69,133.215,133.44,5988,17946
09/21/1995,133.39,134.515,133.34,134.19,5687,17642
09/22/1995,134.14,134.74,134.14,134.665,5165,16785
09/25/1995,134.79,134.89,134.365,134.865,4046,16062
09/26/1995,134.74,134.79,134.415,134.615,3688,15426
09/27/1995,134.64,134.64,134.065,134.34,4268,14769
09/28/1995,134.41,134.585,134.21,134.36,3496,26014
09/29/1995,134.26,134.36,133.86,133.91,3993,26144
10/02/1995,133.76,133.76,132.96,132.985,10568,26197
10/03/1995,132.96,133.185,132.86,133.11,5520,25319
10/04/1995,132.96,133.21,132.86,133.06,2795,25763
10/05/1995,132.985,134.01,132.96,133.91,7156,26255
10/06/1995,133.86,134.11,133.71,134.035,3282,25967
10/09/1995,134.01,134.16,133.585,134.11,3435,26194
10/10/1995,134.51,134.86,134.46,134.835,8172,27131
10/11/1995,134.61,134.91,134.36,134.585,5146,28196
10/12/1995,134.585,135.01,134.535,134.985,3859,28691
10/13/1995,134.86,135.26,134.86,135.21,5821,29495
10/16/1995,135.235,135.46,135.035,135.085,5010,29827
10/17/1995,134.935,135.06,134.66,134.985,5036,29987
10/18/1995,135.135,135.26,134.86,134.985,4699,29983
10/19/1995,135.06,135.21,134.81,135.16,3206,29894
10/20/1995,135.085,135.16,134.91,135.135,2452,29431
10/23/1995,134.735,134.81,134.335,134.61,7329,30196
10/24/1995,134.56,134.91,134.46,134.785,4396,30830
10/25/1995,134.51,135.11,134.31,135.035,6024,30828
10/26/1995,135.11,135.51,135.11,135.435,7247,30483
10/27/1995,135.26,135.61,135.235,135.585,3610,30593
10/30/1995,135.585,135.96,135.435,135.91,4673,30853
10/31/1995,135.86,135.985,135.56,135.61,5805,30941
11/01/1995,135.66,135.86,135.46,135.71,5033,31099
11/02/1995,135.81,136.26,135.76,136.11,8281,31168
11/03/1995,135.96,136.01,135.685,135.91,3242,30694
11/06/1995,135.86,135.86,135.485,135.585,3685,30088
11/07/1995,135.41,135.51,134.86,135.01,7884,29067
11/08/1995,135.01,135.31,134.91,135.085,4975,28835
11/09/1995,135.06,136.435,134.71,136.41,13898,28938
11/10/1995,136.36,136.51,136.21,136.41,5070,28782
11/13/1995,136.31,136.41,136.11,136.26,3536,28712
11/14/1995,136.31,136.31,135.785,136.06,4838,28333
11/15/1995,136.21,136.235,135.71,135.835,6126,27764
11/16/1995,135.76,136.06,135.635,135.935,3875,27091
11/17/1995,135.96,136.035,135.785,135.935,3587,27090
11/20/1995,136.185,136.235,135.76,135.835,6148,25713
11/21/1995,135.51,135.56,134.66,134.835,12796,22104
11/22/1995,135.01,135.06,134.61,134.635,3845,20545
11/24/1995,134.51,135.01,134.46,134.735,2656,19809
11/27/1995,134.71,134.91,134.56,134.685,3067,18736
11/28/1995,134.48,135.155,134.355,135.13,6874,27436
11/29/1995,135.28,135.33,134.205,134.455,8639,27378
11/30/1995,134.455,134.83,134.305,134.755,4394,27725
12/01/1995,134.755,135.98,134.73,135.955,9505,30217
12/04/1995,135.83,135.905,135.43,135.805,6629,29233
12/05/1995,135.63,135.63,135.23,135.405,4330,29251
12/06/1995,135.13,135.58,134.88,135.255,7971,31027
12/07/1995,135.03,135.255,134.58,135.23,7083,31617
12/08/1995,135.38,135.63,135.13,135.305,4747,31600
12/11/1995,135.13,135.23,134.38,134.405,7015,31975
12/12/1995,134.18,134.48,133.755,133.78,13295,30814
12/13/1995,133.805,134.38,133.805,134.355,7809,30111
12/14/1995,133.98,134.755,133.98,134.53,7839,30061
12/15/1995,134.505,135.105,134.505,134.93,6686,28894
12/18/1995,134.93,135.03,134.43,134.68,5286,29027
12/19/1995,134.38,134.98,134.18,134.88,6270,30064
12/20/1995,134.93,135.08,134.355,134.48,5133,30210
12/21/1995,134.38,134.505,134.28,134.405,3453,30273
12/22/1995,134.43,134.98,134.405,134.805,2686,30585
12/26/1995,134.83,134.905,134.03,134.08,4206,30361
12/27/1995,134.03,134.08,133.455,133.505,7554,30391
12/28/1995,133.455,133.955,133.38,133.88,6326,30642
12/29/1995,133.53,133.68,133.18,133.555,5766,30262
01/02/1996,133.455,133.755,133.03,133.13,7179,31275
01/03/1996,133.23,133.855,133.23,133.78,6705,31300
01/04/1996,133.73,134.18,133.48,133.505,6737,31788
01/05/1996,133.58,133.855,133.43,133.555,5424,30880
01/08/1996,133.505,133.88,133.255,133.405,5611,30145
01/09/1996,133.68,133.83,132.98,133.18,7685,29686
01/10/1996,133.13,133.48,132.43,132.555,8456,28935
01/11/1996,132.78,132.93,132.38,132.755,8450,27377
01/12/1996,132.83,133.08,132.505,132.905,4814,27418
01/15/1996,133.23,133.605,133.13,133.405,5575,26916
01/16/1996,133.38,133.455,132.68,132.805,6381,26779
01/17/1996,133.08,133.23,132.805,132.93,4562,26473
01/18/1996,133.13,133.13,132.255,132.33,6471,27222
01/19/1996,132.405,132.73,132.23,132.305,3594,26975
01/22/1996,132.315,132.43,131.415,131.705,6826,26733
01/23/1996,131.58,131.58,131.055,131.23,8090,24731
01/24/1996,131.23,131.455,130.43,130.58,8773,22940
01/25/1996,130.78,130.93,130.355,130.53,5792,21210
01/26/1996,130.715,130.915,130.13,130.18,3596,20055
01/29/1996,130.45,131.05,129.925,131,8680,28455
01/30/1996,131.05,131.15,130.425,130.585,7430,29909
01/31/1996,130.75,131.4,130.35,131.05,9138,31305
02/01/1996,131.2,131.525,130.8,131.1,6622,32120
02/02/1996,131.2,131.35,131,131.125,3752,32642
02/05/1996,131.385,131.9,131.035,131.8,8461,33608
02/06/1996,131.85,131.95,131.335,131.385,5790,33971
02/07/1996,131.4,131.485,130.85,130.875,6488,35580
02/08/1996,130.985,131.95,130.8,131.925,8108,34789
02/09/1996,132.1,132.5,132.05,132.275,7481,34544
02/12/1996,132.335,132.5,132.15,132.45,3412,34048
02/13/1996,132.35,132.35,131.985,132.025,4283,34223
02/14/1996,132.1,132.1,130.62,130.65,10456,35337
02/15/1996,130.6,130.9,130.37,130.77,5847,35086
02/16/1996,130.95,131.05,130.72,130.75,3232,34909
02/20/1996,130.55,130.8,130.45,130.77,3855,35081
02/21/1996,130.6,131.45,130.55,130.97,7221,35346
02/22/1996,130.9,131.6,130.77,131.45,6236,35133
02/23/1996,131.6,131.75,131.45,131.65,4591,34636
02/26/1996,132.2,133.02,132.1,132.97,11123,33283
02/27/1996,132.65,132.67,131.87,132.22,8396,33667
02/28/1996,132.15,132.32,131.77,131.85,5893,33698
02/29/1996,131.65,131.65,131,131.12,8645,33680
03/01/1996,131.1,131.12,129.85,129.95,12900,33331
03/04/1996,129.95,130.25,129.65,129.92,7240,32831
03/05/1996,129.7,130.82,129.45,130.45,9170,33465
03/06/1996,130.2,130.25,129.22,129.32,8456,33020
03/07/1996,129.3,129.32,128.67,128.72,8445,32108
03/08/1996,128.55,129.9,128.5,129.45,8448,30874
03/11/1996,129.4,129.75,128.7,128.82,4906,30481
03/12/1996,129,129.4,128.9,129.37,5638,29963
03/13/1996,130.25,130.87,130.25,130.87,8476,28977
03/14/1996,131.45,131.72,131.15,131.6,10502,28372
03/15/1996,131.62,132.55,131.6,132.47,7857,26562
03/18/1996,132.35,132.5,132.15,132.45,4586,26124
03/19/1996,132.35,132.4,131.85,132.17,5936,26150
03/20/1996,132.1,132.2,131.7,131.82,4520,25367
03/21/1996,131.82,132.02,131.67,131.8,2548,25438
03/22/1996,131.82,131.95,131.5,131.85,3088,25015
03/25/1996,131.55,131.7,130.5,130.7,7422,24403
03/26/1996,130.45,131.02,130.42,130.9,4738,23271
03/27/1996,130.95,132.15,130.95,131.8,9762,22542
03/28/1996,132.23,132.35,131.13,131.15,9618,32164
03/29/1996,130.93,131.43,130.43,130.5,7556,32602
04/01/1996,130.73,131.18,130.03,131.13,8720,32336
04/02/1996,131.18,131.58,130.98,131.38,5563,32921
04/03/1996,131.03,131.35,130.83,131.13,5241,33448
04/04/1996,130.83,131.78,130.78,131.5,7886,35283
04/08/1996,131.4,131.7,130.98,131.43,7967,36818
04/09/1996,131.43,131.88,130.43,130.68,9906,38206
04/10/1996,130.33,130.85,129.18,129.25,16087,37670
04/11/1996,128.78,129.53,127.75,129.03,15432,37657
04/12/1996,129.33,129.83,129.05,129.3,8694,37769
04/15/1996,129.23,129.55,128.83,129.38,5523,37806
04/16/1996,129.13,129.23,127.88,128.05,10610,38136
04/17/1996,128.28,128.48,127.33,128.3,12205,37962
04/18/1996,128.33,128.7,127.83,128.23,7135,38699
04/19/1996,128.18,128.6,127.98,128.35,5287,38593
04/22/1996,127.53,127.68,126.85,126.85,8172,38582
04/23/1996,126.03,126.43,125.35,125.4,15681,37440
04/24/1996,125.23,125.93,124.05,124.33,14374,36469
04/25/1996,124.28,124.53,122.83,122.83,7362,35831
04/26/1996,122.03,124.33,122.03,124.33,12469,35036
04/29/1996,125.28,125.83,124.83,125.6,9104,34373
04/30/1996,125.6,125.68,124.13,125.38,11052,34228
05/01/1996,125.28,126.38,124.78,126.28,11432,34652
05/02/1996,127.73,127.78,127.53,127.78,4134,33700
05/03/1996,128.33,128.98,127.93,128.73,11311,32013
05/06/1996,128.63,129.28,128.33,128.83,11202,31086
05/07/1996,129.13,129.5,128.83,129.15,7961,30011
05/08/1996,129.88,130.03,127.65,127.65,12917,29763
05/09/1996,127.68,128.6,127.2,127.53,9397,28311
05/10/1996,127.8,128.13,126.98,127.28,6756,28241
05/13/1996,126.98,128.73,126.78,127.9,8601,27087
05/14/1996,128.28,128.73,128.15,128.48,6211,27692
05/15/1996,128.48,128.48,127.48,128.35,6955,28683
05/16/1996,127.83,127.83,126.85,126.85,8886,26927
05/17/1996,126.83,127.58,126.48,127.2,6183,26037
05/20/1996,127.63,127.7,126.48,126.9,6522,26468
05/21/1996,126.93,126.93,126.13,126.73,6578,26057
05/22/1996,126.73,128.23,126.73,127.93,7675,25970
05/23/1996,127.73,127.98,127.35,127.9,5000,25775
05/24/1996,127.98,128.58,127.88,128.53,4355,25700
05/28/1996,128.48,128.93,127.98,128.6,5146,30236
05/29/1996,128.73,129.4,128.28,129.35,5676,30472
05/30/1996,129.23,129.63,128.95,129.18,6363,31454
05/31/1996,128.98,130,128.78,129.95,6009,31613
06/03/1996,129.93,130.93,129.7,130.65,7092,32389
06/04/1996,130.63,130.75,130.1,130.58,7355,33436
06/05/1996,130.5,130.58,130.13,130.53,6501,33676
06/06/1996,130.38,130.93,129.73,130.8,10266,34991
06/07/1996,131.08,131.13,130.73,130.8,5671,35242
06/10/1996,130.63,131.55,130.23,131.48,8068,35818
06/11/1996,131.43,132.18,131.38,132.1,9313,36222
06/12/1996,131.98,132.33,131.35,131.53,10990,37838
06/13/1996,131.5,131.6,130.98,131.18,5259,38240
06/14/1996,131.18,131.78,130.85,131.75,5141,39091
06/17/1996,131.43,131.83,131.25,131.4,5320,39775
06/18/1996,131.2,131.2,130.38,130.6,7567,40294
06/19/1996,130.28,130.93,130.13,130.58,7187,40359
06/20/1996,130.38,130.65,130.05,130.63,5373,39993
06/21/1996,130.43,130.78,130.28,130.7,4568,39789
06/24/1996,130.43,130.68,129.73,129.95,8263,39736
06/25/1996,129.63,129.93,129.48,129.63,8580,38231
06/26/1996,129.63,131.08,129.63,130.7,9237,38251
06/27/1996,130.63,130.93,130.35,130.4,4624,37822
06/28/1996,130.1,131.4,130.1,131.25,7428,36723
07/01/1996,131.58,131.83,130.93,131.15,7759,36994
07/02/1996,131.18,131.9,130.88,131.73,5999,36447
07/03/1996,132.08,132.63,131.98,132.4,9243,35943
07/05/1996,132.48,132.88,132.3,132.65,3501,35679
07/08/1996,132.4,132.63,132.15,132.25,5579,35123
07/09/1996,132.23,132.55,131.95,132.5,4880,34638
07/10/1996,132.68,133.28,132.68,133.08,6940,33760
07/11/1996,132.93,133.33,132.25,132.33,7482,32927
07/12/1996,132.33,133.43,132.18,133.33,7203,32373
07/15/1996,133.13,133.93,133.03,133.15,5603,32473
07/16/1996,133.23,133.43,132.6,133.35,6319,31644
07/17/1996,133.4,133.63,133,133.33,5281,31275
07/18/1996,133.08,133.13,132.25,132.38,7818,31190
07/19/1996,132.33,132.58,132.03,132.25,3995,30370
07/22/1996,132.8,133,131.58,131.7,7206,30199
07/23/1996,131.53,131.55,131.15,131.35,8658,28578
07/24/1996,131.28,131.6,130.98,131.18,6888,28093
07/25/1996,131.03,131.78,130.83,131.65,6181,27350
07/26/1996,131.58,131.58,130.73,130.8,5231,27242
07/29/1996,130.16,130.91,129.86,130.83,7171,34983
07/30/1996,130.66,130.86,129.66,130.11,8118,36461
07/31/1996,129.96,130.66,129.96,130.56,5039,37086
08/01/1996,130.76,131.96,130.46,131.38,8866,38327
08/02/1996,131.46,131.96,131.26,131.86,3937,37859
08/05/1996,131.86,132.26,131.56,131.61,4729,38151
08/06/1996,131.86,132.61,131.66,132.56,7077,38467
08/07/1996,132.41,132.51,131.91,132.06,5509,39139
08/08/1996,132.16,132.73,132.06,132.61,7359,40015
08/09/1996,132.71,132.81,132.31,132.41,5051,40799
08/12/1996,132.01,132.36,131.76,132.01,6356,41139
08/13/1996,131.83,132.46,131.81,131.98,7113,41680
08/14/1996,131.81,131.96,131.46,131.68,6079,42263
08/15/1996,131.58,132.21,131.36,132.03,5789,42720
08/16/1996,131.96,133.53,131.96,133.46,10221,43019
08/19/1996,133.66,133.66,133.16,133.38,4888,42870
08/20/1996,133.46,133.71,133.16,133.28,8811,42405
08/21/1996,133.21,133.26,132.88,133.13,4050,42208
08/22/1996,133.18,133.46,132.98,133.18,4773,42258
08/23/1996,133.13,133.18,132.96,133.01,3623,42003
08/26/1996,132.81,133.51,132.81,133.18,5593,42571
08/27/1996,133.21,133.78,133.21,133.73,5359,42537
08/28/1996,133.56,133.73,133.26,133.51,3834,42387
08/29/1996,133.26,133.98,133.18,133.88,7041,43323
08/30/1996,133.91,134.31,133.66,134.23,3928,43377
09/03/1996,134.21,134.36,133.46,133.73,7650,41659
09/04/1996,133.88,134.06,133.58,133.73,5074,41289
09/05/1996,133.66,133.88,133.26,133.36,5635,41437
09/06/1996,133.38,134.23,133.28,134.18,8353,40439
09/09/1996,134.11,134.23,133.91,134.01,5861,38868
09/10/1996,134.01,134.46,133.96,134.33,5335,37827
09/11/1996,134.56,134.96,134.51,134.73,9958,35094
09/12/1996,134.66,135.21,134.61,135.18,9250,33389
09/13/1996,135.11,135.31,134.98,135.28,6219,31936
09/16/1996,135.36,135.53,134.86,134.96,6222,30932
09/17/1996,134.91,135.11,134.76,135.01,5578,30771
09/18/1996,134.76,135.11,134.56,134.83,4710,30519
09/19/1996,134.71,134.76,134.41,134.51,4524,29654
09/20/1996,134.38,134.51,133.61,133.96,6190,29086
09/23/1996,133.46,134.01,133.11,133.61,5015,28150
09/24/1996,133.66,134.88,133.56,134.73,6608,27349
09/25/1996,134.91,135.21,134.66,135.18,4624,27239
09/26/1996,135.06,135.21,134.83,135.11,3773,26544
09/27/1996,135.11,135.48,135.06,135.36,4780,25372
09/30/1996,134.98,135.43,134.78,135.33,7661,36749
10/01/1996,135.53,135.655,135.18,135.255,5707,36844
10/02/1996,135.355,135.405,134.48,134.98,5743,39115
10/03/1996,134.98,135.03,133.48,133.48,9319,39395
10/04/1996,132.98,133.68,132.93,133.205,11742,38950
10/07/1996,132.98,133.93,132.955,133.58,8361,38786
10/08/1996,133.38,133.905,133.305,133.38,6584,38497
10/09/1996,133.18,133.58,132.53,132.805,11909,37054
10/10/1996,132.83,133.23,132.655,132.905,9055,37096
10/11/1996,133.08,133.38,132.705,132.805,7940,37576
10/14/1996,132.83,132.855,131.78,131.805,7958,37777
10/15/1996,131.83,132.28,131.68,131.88,8787,38011
10/16/1996,132.13,132.73,132.105,132.455,7373,38747
10/17/1996,132.38,132.855,132.33,132.58,6425,39161
10/18/1996,132.605,132.93,132.48,132.53,5867,39261
10/21/1996,131.78,132.33,131.73,132.08,7941,39299
10/22/1996,132.13,132.43,131.98,132.28,7427,39722
10/23/1996,132.58,133.38,132.505,133.13,8042,39672
10/24/1996,133.305,133.355,132.88,132.98,8498,39617
10/25/1996,133.03,133.18,132.58,132.98,7281,40145
10/28/1996,133.03,133.98,133.03,133.855,10192,39724
10/29/1996,133.905,134.08,133.68,133.855,9252,38795
10/30/1996,134.055,134.33,133.98,134.03,7743,38381
10/31/1996,133.98,134.105,133.555,133.855,8582,37842
11/01/1996,133.98,134.48,133.98,134.305,6887,37189
11/04/1996,134.53,134.63,134.305,134.405,6776,36508
11/05/1996,134.58,134.605,133.98,134.205,9086,36205
11/06/1996,134.33,134.53,133.98,134.255,8524,36151
11/07/1996,134.18,134.205,133.605,133.755,8516,35062
11/08/1996,133.88,134.08,133.755,133.905,6804,34844
11/11/1996,134.08,134.98,134.005,134.705,8026,32651
11/12/1996,135.18,135.48,134.705,134.855,11397,31367
11/13/1996,134.955,135.305,134.73,134.98,6281,30484
11/14/1996,135.13,136.08,135.005,135.755,10632,30414
11/15/1996,135.93,136.155,135.63,136.08,7960,29332
11/18/1996,136.08,136.08,135.13,135.255,9918,29015
11/19/1996,135.38,135.53,134.83,134.93,8414,28688
11/20/1996,134.68,134.93,134.43,134.455,7858,29565
11/21/1996,134.305,134.38,133.48,133.705,9257,27668
11/22/1996,133.98,134.18,133.68,134.155,6886,27109
11/25/1996,133.83,134.03,132.955,133.005,9391,26195
11/26/1996,133.13,133.48,133.08,133.28,7332,24802
11/27/1996,133.48,134.005,133.38,133.98,5713,24511
11/29/1996,134.23,134.48,134.055,134.205,3212,26149
12/02/1996,134.13,134.83,133.93,134.755,7295,27681
12/03/1996,135.03,135.305,134.38,134.405,7455,28781
12/04/1996,134.355,134.355,133.38,133.43,7564,29850
12/05/1996,133.28,134.205,133.055,134.105,10319,31528
12/06/1996,133.73,134.005,133.13,133.205,9725,31742
12/09/1996,132.88,133.58,132.83,133.43,10123,31779
12/10/1996,133.63,133.68,132.73,133.28,9785,31796
12/11/1996,133.03,133.63,132.93,133.455,8190,32213
12/12/1996,133.73,134.28,133.705,134.23,8198,31999
12/13/1996,134.18,134.455,133.955,134.405,5902,32227
12/16/1996,134.18,134.53,134.03,134.505,6078,32990
12/17/1996,134.53,134.58,133.73,133.78,7230,33949
12/18/1996,133.78,133.98,133.63,133.955,5860,34049
12/19/1996,133.93,134.13,133.905,133.93,4101,34266
12/20/1996,133.93,134.68,133.93,134.105,6311,34341
12/23/1996,134.23,135.38,134.18,135.33,7599,34401
12/24/1996,135.43,135.58,135.18,135.48,4255,33992
12/26/1996,135.53,135.705,135.18,135.555,6146,33836
12/27/1996,135.43,135.53,135.13,135.33,4952,33739
12/30/1996,135.83,136.53,135.68,136.405,8953,34432
12/31/1996,136.13,136.23,135.455,135.505,8469,34619
01/02/1997,135.78,135.93,135.28,135.33,6678,34825
01/03/1997,135.23,135.705,135.23,135.555,4927,35473
01/06/1997,135.58,135.98,135.455,135.88,5468,36410
01/07/1997,135.855,135.855,134.755,134.855,10905,35024
01/08/1997,134.83,135.055,134.555,134.805,7916,33586
01/09/1997,135.28,135.78,135.255,135.455,9984,32656
01/10/1997,135.58,136.28,135.355,136.155,8284,31324
01/13/1997,136.48,136.48,135.93,136.105,5962,31163
01/14/1997,136.03,136.78,135.48,136.505,11395,29989
01/15/1997,136.73,136.73,136.33,136.38,7516,29691
01/16/1997,136.18,136.43,136.08,136.255,4400,28919
01/17/1997,136.205,136.33,135.88,136.13,3827,28094
01/20/1997,135.98,136.73,135.755,136.68,4844,27747
01/21/1997,136.68,136.755,136.33,136.38,4048,26595
01/22/1997,136.18,136.33,135.63,135.905,5048,25728
01/23/1997,135.53,135.68,135.28,135.43,5741,24863
01/24/1997,135.43,135.68,135.13,135.18,5226,23303
01/27/1997,135.43,135.78,134.905,135.505,7705,20935
01/28/1997,135.38,135.58,135.03,135.105,9504,39407
01/29/1997,134.58,134.83,134.08,134.38,12187,41866
01/30/1997,134.63,135.38,134.58,134.88,10104,40986
01/31/1997,134.98,135.33,134.78,135.305,4870,41497
02/03/1997,134.98,135.48,134.255,134.38,13046,43436
02/04/1997,134.43,134.58,133.83,133.93,11665,43221
02/05/1997,134.005,134.38,133.88,134.03,8303,43098
02/06/1997,133.93,134.53,133.73,134.405,7346,44109
02/07/1997,134.405,134.655,134.055,134.105,8447,44523
02/10/1997,133.98,134.13,133.53,133.755,9922,43145
02/11/1997,134.005,134.455,133.93,134.13,7401,42618
02/12/1997,134.505,134.68,134.03,134.18,7837,42703
02/13/1997,134.43,135.03,134.205,134.83,10518,42870
02/14/1997,134.755,135.055,134.73,134.93,4774,42052
02/18/1997,135.03,135.18,134.755,135.055,6348,42364
02/19/1997,135.23,136.455,135.23,136.255,16810,44594
02/20/1997,136.38,137.28,136.205,137.18,18827,44131
02/21/1997,137.43,137.78,137.03,137.73,8993,44768
02/24/1997,137.73,138.43,137.68,138.205,11563,44766
02/25/1997,138.33,138.73,138.23,138.43,11190,44171
02/26/1997,138.58,138.88,138.28,138.705,8401,43802
02/27/1997,138.53,138.68,138.13,138.555,7428,42667
02/28/1997,138.63,138.83,137.93,138.105,9372,42858
03/03/1997,138.08,138.28,137.655,137.73,7443,43344
03/04/1997,137.705,138.13,137.53,137.905,7145,43179
03/05/1997,137.73,137.88,137.055,137.08,10472,43111
03/06/1997,137.03,137.38,136.53,136.655,9666,42706
03/07/1997,136.58,136.93,136.53,136.805,5969,42166
03/10/1997,136.755,136.755,136.13,136.18,9053,39618
03/11/1997,136.28,137.23,136.23,137.18,9115,39348
03/12/1997,137.405,138.18,136.98,137.305,14292,38616
03/13/1997,137.23,137.255,136.73,136.805,6320,37432
03/14/1997,136.855,137.28,136.78,137.18,4352,36480
03/17/1997,137.255,137.655,137.18,137.555,4978,36747
03/18/1997,137.68,137.805,136.83,136.88,8096,35991
03/19/1997,136.88,137.28,136.505,137.18,8650,36414
03/20/1997,137.38,137.38,135.88,135.955,13865,33365
03/21/1997,136.03,137.13,135.93,136.63,8619,32297
03/24/1997,136.83,137.68,136.83,137.105,7884,30687
03/25/1997,137.005,137.055,136.28,136.58,5853,30756
03/26/1997,136.53,136.955,136.38,136.655,6334,29591
03/27/1997,136.805,136.88,136.405,136.43,5463,28089
03/31/1997,136.03,136.93,135.98,136.905,7058,30611
04/01/1997,136.78,136.88,136.53,136.655,6388,32392
04/02/1997,136.58,136.73,135.88,136.005,8502,34304
04/03/1997,136.03,136.73,135.98,136.205,9129,34986
04/04/1997,136.08,136.08,135.48,135.88,7026,35402
04/07/1997,135.73,135.905,134.93,135.08,8351,35624
04/08/1997,135.03,135.43,134.83,135.155,7225,36288
04/09/1997,135.43,136.43,135.38,136.03,10593,36224
04/10/1997,136.13,136.48,136.055,136.405,4991,36370
04/11/1997,136.28,136.73,136.08,136.705,6762,35837
04/14/1997,136.655,137.13,136.48,137.08,7260,36764
04/15/1997,137.18,137.48,136.78,137.23,10126,37900
04/16/1997,137.18,137.205,135.73,135.73,11522,36966
04/17/1997,135.98,136.93,135.73,136.105,8538,36661
04/18/1997,136.23,136.38,136.055,136.305,4307,36172
04/21/1997,136.68,136.68,136.28,136.58,3885,36075
04/22/1997,136.63,136.805,136.33,136.505,4543,37055
04/23/1997,136.48,136.705,136.38,136.48,3831,37388
04/24/1997,136.63,136.63,135.705,135.755,6823,36850
04/25/1997,135.755,136.13,135.48,135.655,5773,36683
04/28/1997,135.73,135.83,135.43,135.58,4560,37189
04/29/1997,135.83,136.48,135.78,136.455,7010,36825
04/30/1997,136.755,136.755,136.255,136.58,8274,36519
05/01/1997,136.58,137.18,136.53,137.055,8894,37170
05/02/1997,137.055,137.33,136.98,137.305,5845,37550
05/05/1997,137.305,137.48,137.03,137.255,4692,37320
05/06/1997,137.255,137.33,136.905,137.005,6483,37512
05/07/1997,137.03,137.28,137.005,137.055,6266,36699
05/08/1997,136.93,137.13,136.58,136.655,9947,34439
05/09/1997,136.68,137.98,136.605,137.93,12124,34151
05/12/1997,137.83,138.255,137.73,137.88,7962,33804
05/13/1997,137.78,138.03,137.53,137.555,5976,32896
05/14/1997,137.555,137.63,137.205,137.28,6501,32602
05/15/1997,137.18,137.48,137.08,137.33,4679,31969
05/16/1997,137.33,137.505,137.105,137.28,4090,31215
05/19/1997,137.38,137.68,137.155,137.655,4074,31196
05/20/1997,137.58,137.605,136.78,136.98,8782,30263
05/21/1997,136.98,137.08,136.655,137.055,5259,28967
05/22/1997,136.955,137.33,136.88,137.155,4848,27607
05/23/1997,137.155,137.255,137.005,137.23,3287,26507
05/27/1997,137.055,137.055,136.38,136.73,7377,25533
05/28/1997,136.905,137.405,136.605,137.23,3738,41554
05/29/1997,137.105,137.555,136.955,136.98,4718,42468
05/30/1997,136.88,137.455,136.63,136.73,6006,43640
06/02/1997,136.655,136.73,136.055,136.105,9531,45157
06/03/1997,136.005,136.205,135.73,136.03,11597,47092
06/04/1997,136.03,136.28,135.83,135.93,5945,46906
06/05/1997,135.905,136.005,135.405,135.455,6713,46231
06/06/1997,135.405,135.78,135.355,135.505,6118,46205
06/09/1997,135.505,135.905,134.955,134.98,7556,45249
06/10/1997,134.805,135.43,134.805,135.33,12357,45115
06/11/1997,135.305,135.805,135.255,135.63,5933,45078
06/12/1997,135.555,135.755,135.405,135.53,3544,44897
06/13/1997,135.455,136.105,135.455,136.08,7390,44425
06/16/1997,136.33,136.78,136.155,136.58,10281,43372
06/17/1997,136.855,137.03,136.33,136.505,12060,43025
06/18/1997,136.455,136.455,135.855,135.88,7833,43198
06/19/1997,135.93,136.155,135.505,135.53,6668,42859
06/20/1997,135.505,135.855,135.205,135.255,4853,42711
06/23/1997,135.155,135.88,135.03,135.755,6180,42444
06/24/1997,135.605,135.705,135.005,135.18,5815,43086
06/25/1997,135.105,135.605,134.905,135.58,5956,42965
06/26/1997,135.505,135.905,135.38,135.605,5940,43331
06/27/1997,135.655,136.305,135.48,136.255,4969,43160
06/30/1997,136.305,136.805,135.955,136.255,8862,43052
07/01/1997,136.205,136.555,136.005,136.43,6310,42901
07/02/1997,136.255,136.255,135.605,135.655,5376,42116
07/03/1997,135.655,135.855,135.48,135.73,2760,42175
07/07/1997,135.68,136.255,135.305,135.33,6354,41624
07/08/1997,135.205,135.205,134.605,134.73,11367,41039
07/09/1997,134.655,135.655,134.63,135.555,10365,40388
07/10/1997,135.355,136.905,135.33,136.78,14054,37765
07/11/1997,136.555,137.655,136.455,137.555,14038,36826
07/14/1997,137.455,137.705,137.005,137.23,12192,35119
07/15/1997,137.305,137.88,137.13,137.655,9531,34729
07/16/1997,137.955,138.705,137.83,138.455,12565,32437
07/17/1997,138.38,138.505,137.98,138.38,6529,31338
07/18/1997,138.28,138.455,138.08,138.355,4327,30426
07/21/1997,138.255,138.255,137.78,137.855,5570,30721
07/22/1997,137.73,138.005,137.48,137.58,5926,30813
07/23/1997,137.555,138.63,137.355,138.505,8538,29711
07/24/1997,138.305,139.28,138.23,139.23,10018,29334
07/25/1997,139.23,139.655,138.98,139.455,9950,27396
07/28/1997,139.305,139.505,139.03,139.455,7986,45817
07/29/1997,139.33,139.63,138.63,138.68,12142,48214
07/30/1997,138.63,138.855,138.23,138.28,5872,48888
07/31/1997,138.28,139.13,138.28,138.805,5606,49275
08/01/1997,138.98,139.105,138.53,138.705,5397,51033
08/04/1997,138.48,138.655,138.205,138.48,5787,51940
08/05/1997,138.28,138.405,137.63,137.68,8291,52031
08/06/1997,137.48,138.255,137.43,138.18,8286,53314
08/07/1997,137.98,138.355,137.63,137.655,8282,53864
08/08/1997,137.58,138.48,137.53,138.38,7437,52960
08/11/1997,138.18,138.38,137.955,138.03,5644,52498
08/12/1997,137.855,137.98,137.28,137.73,8969,51956
08/13/1997,137.78,138.155,137.655,138.03,6473,51080
08/14/1997,138.03,138.155,137.73,138.005,4552,50564
08/15/1997,138.18,138.68,138.13,138.38,6627,50892
08/18/1997,137.655,138.08,136.88,136.88,13127,49510
08/19/1997,136.68,137.63,136.68,137.03,9853,49146
08/20/1997,137.33,137.655,136.705,137.03,8781,49163
08/21/1997,136.83,137.43,136.68,136.755,7657,48429
08/22/1997,136.23,137.18,135.78,137.105,10145,48532
08/25/1997,136.955,137.08,136.73,136.905,3984,48125
08/26/1997,136.855,137.33,136.78,137.155,6079,47898
08/27/1997,136.98,137.03,135.78,135.805,9755,46801
08/28/1997,135.73,135.98,135.305,135.405,9386,46067
08/29/1997,135.48,135.73,135.055,135.38,8561,44839
09/02/1997,135.33,135.78,135.255,135.58,5351,44900
09/03/1997,135.455,135.83,135.23,135.705,4792,44359
09/04/1997,135.88,135.88,135.355,135.405,8590,42216
09/05/1997,135.505,136.23,135.43,136.03,7159,41257
09/08/1997,136.33,136.98,136.28,136.68,8023,40203
09/09/1997,136.555,137.28,136.38,137.005,11198,36790
09/10/1997,137.005,137.68,136.905,137.655,8039,34848
09/11/1997,137.63,137.73,137.28,137.38,5763,33963
09/12/1997,137.33,137.78,137.305,137.605,5099,33095
09/15/1997,137.58,137.73,136.855,137.155,7306,32056
09/16/1997,136.93,137.055,136.38,136.405,10890,29750
09/17/1997,136.455,136.755,136.405,136.53,4878,28180
09/18/1997,136.43,136.53,136.03,136.08,4333,28164
09/19/1997,136.28,136.38,135.98,136.08,3714,27017
09/22/1997,136.18,136.53,135.905,136.48,4024,26995
09/23/1997,136.53,136.605,135.805,136.13,6896,26152
09/24/1997,136.005,136.33,135.63,135.705,7112,24192
09/25/1997,135.805,136.28,135.68,136.13,7224,21851
09/26/1997,136.08,136.88,136.08,136.605,5217,20671
09/29/1997,136.71,137.18,136.38,136.43,6680,37968
09/30/1997,136.51,136.66,135.63,135.66,8508,39547
10/01/1997,135.86,136.11,134.61,134.81,18931,42138
10/02/1997,135.11,135.28,134.86,135.03,7656,41885
10/03/1997,134.93,135.46,134.88,135.13,6154,42760
10/06/1997,135.06,135.43,134.83,135.23,6135,43447
10/07/1997,135.26,135.31,134.01,134.78,12842,43611
10/08/1997,134.86,135.16,134.78,135.03,6625,42583
10/09/1997,135.16,135.76,135.16,135.38,7213,43086
10/10/1997,135.46,135.86,135.36,135.41,4200,42661
10/13/1997,135.63,135.96,135.61,135.76,4335,41940
10/14/1997,135.91,135.93,134.31,134.71,9288,42833
10/15/1997,134.81,134.93,134.13,134.76,7465,43669
10/16/1997,135.16,135.53,134.91,135.41,7202,43667
10/17/1997,135.36,135.51,134.68,135.03,6477,43599
10/20/1997,135.31,135.61,134.78,134.81,6289,43253
10/21/1997,135.56,136.06,135.16,135.41,14216,41079
10/22/1997,135.61,136.06,135.18,136.03,8148,41598
10/23/1997,136.11,136.46,135.68,136.28,9144,41034
10/24/1997,136.36,136.51,135.56,135.66,8069,39912
10/27/1997,136.21,136.43,135.91,136.28,9218,39319
10/28/1997,135.76,136.36,135.56,135.81,8266,38827
10/29/1997,135.91,136.28,135.26,135.31,11251,39414
10/30/1997,135.41,135.81,135.03,135.78,6575,39221
10/31/1997,135.91,136.26,135.71,136.08,7527,39350
11/03/1997,136.13,136.33,135.66,135.68,4840,38797
11/04/1997,135.68,135.86,135.31,135.53,6110,38495
11/05/1997,135.41,135.53,135.13,135.31,4753,37980
11/06/1997,135.31,135.83,135.01,135.73,7342,37581
11/07/1997,135.76,135.76,134.86,135.43,6879,35264
11/10/1997,135.56,135.71,135.16,135.23,5216,34329
11/11/1997,135.21,135.56,135.01,135.13,4248,33992
11/12/1997,135.08,135.76,135.06,135.36,7785,33728
11/13/1997,135.36,135.41,134.71,135.18,8186,32420
11/14/1997,135.16,135.81,135.16,135.76,5171,31973
11/17/1997,135.51,136.01,135.46,135.98,7124,31346
11/18/1997,135.81,136.13,135.58,135.63,6963,29248
11/19/1997,135.46,135.63,135.23,135.26,5441,28750
11/20/1997,135.41,135.98,135.36,135.93,5549,27853
11/21/1997,136.11,136.81,136.08,136.76,9248,26063
11/24/1997,136.61,136.81,136.18,136.33,5601,25021
11/25/1997,136.21,136.21,135.41,135.71,6720,23112
11/26/1997,135.71,135.91,135.63,135.86,2006,22677
11/28/1997,135.825,135.975,135.66,135.76,1639,44221
12/01/1997,135.525,135.6,134.725,134.775,16059,45441
12/02/1997,134.775,135.075,134.6,134.925,7926,46236
12/03/1997,135.225,135.275,134.375,134.425,9533,48350
12/04/1997,134.51,135.475,134.45,135.31,10219,48881
12/05/1997,135.41,135.66,135.225,135.625,4998,48809
12/08/1997,135.425,135.425,134.775,134.85,6063,49761
12/09/1997,134.925,135.325,134.625,134.95,6641,49679
12/10/1997,134.91,135.1,134.675,134.775,4893,49773
12/11/1997,134.625,134.675,133.925,134.2,10653,50969
12/12/1997,134.225,134.26,132.725,132.81,13158,51775
12/15/1997,132.925,133.075,132.275,132.45,10788,50834
12/16/1997,132.875,133.31,132.775,133.26,8508,49726
12/17/1997,133.275,133.925,133.025,133.775,8424,48471
12/18/1997,133.775,133.775,132.925,133.125,7453,47655
12/19/1997,132.775,133.325,132.31,132.875,7897,48427
12/22/1997,132.925,133.425,132.81,133.06,4542,48605
12/23/1997,133.225,133.475,132.76,132.875,5574,49085
12/24/1997,133.125,133.575,133.06,133.45,4650,49409
12/26/1997,133.375,134.1,133.31,134.075,4194,50351
12/29/1997,134.225,134.475,133.575,133.675,7000,49578
12/30/1997,133.775,133.975,133.35,133.475,4487,48464
12/31/1997,133.625,133.825,133.425,133.575,3633,48057
01/02/1998,133.675,133.675,132.075,132.075,10206,46019
01/05/1998,131.675,131.975,130.76,131.05,13307,45272
01/06/1998,131.325,131.725,130.925,131.26,13479,43477
01/07/1998,131.425,131.775,131.025,131.35,8026,43230
01/08/1998,131.45,131.875,131.275,131.35,7953,42416
01/09/1998,131.325,131.625,131.125,131.375,5899,41909
01/12/1998,131.375,131.675,131.175,131.31,5406,40356
01/13/1998,131.26,132.325,130.8,132.275,8216,39381
01/14/1998,132.225,132.625,132.075,132.525,7495,38856
01/15/1998,132.51,132.925,132.26,132.575,8109,38073
01/16/1998,132.66,133.675,132.425,133.56,7911,36642
01/20/1998,133.375,133.525,133.025,133.075,5151,35677
01/21/1998,132.925,133.225,132.825,133.075,3994,34912
01/22/1998,133.125,133.225,132.775,133.025,5885,33730
01/23/1998,133.075,133.975,133.075,133.825,7806,31887
01/26/1998,133.625,133.81,133.275,133.475,3990,31731
01/27/1998,133.31,133.325,132.2,132.375,8533,31477
01/28/1998,132.2,132.25,131.85,132.075,6974,41928
01/29/1998,131.9,132.85,131.635,132.45,9400,42616
01/30/1998,132.425,132.535,131.45,131.575,7021,42948
02/02/1998,131.3,131.3,130.25,130.5,15416,45239
02/03/1998,130.35,130.9,130.25,130.485,10168,45249
02/04/1998,130.235,130.55,129.75,130.35,12030,46029
02/05/1998,130.1,130.35,129.8,129.985,8296,47152
02/06/1998,129.65,130.285,129.5,129.885,11150,49347
02/09/1998,129.55,130.5,129.5,129.85,9500,50269
02/10/1998,130.05,130.7,130.05,130.135,8394,50179
02/11/1998,129.875,130.875,129.85,130.625,9108,49588
02/12/1998,130.7,131.175,130.535,130.985,7689,50067
02/13/1998,131.55,132.3,131.55,132.225,11785,49311
02/17/1998,132.35,132.35,131.25,131.3,12118,49737
02/18/1998,131.1,131.225,130.4,130.525,12902,50481
02/19/1998,130.25,130.375,129.375,129.45,15074,52483
02/20/1998,129.25,129.9,129,129.035,12053,52630
02/23/1998,128.95,129,127.725,127.975,15225,51455
02/24/1998,127.925,128.75,127.075,128.575,17685,52239
02/25/1998,128.175,128.975,127.85,127.925,13151,52292
02/26/1998,128.05,128.875,128.05,128.775,9021,52184
02/27/1998,128.7,129.075,128.25,128.475,8381,52441
03/02/1998,128.675,129.3,128.45,129.175,7998,51342
03/03/1998,129.25,129.4,128.675,128.925,8017,51287
03/04/1998,129,129.55,128.5,128.7,11852,51017
03/05/1998,128.85,129.225,128.5,128.85,8330,50633
03/06/1998,129.1,129.525,128.875,129.15,8624,50868
03/09/1998,129.4,129.5,128.6,129.2,5690,50661
03/10/1998,129.15,129.45,128.95,129.3,5725,49741
03/11/1998,129.8,130.05,129.575,129.6,10690,48092
03/12/1998,129.6,129.9,128.95,129.675,8641,47375
03/13/1998,129.85,130.05,129.675,129.75,6359,46050
03/16/1998,129.875,129.875,129,129.05,8694,45443
03/17/1998,129.1,129.125,128.65,128.7,7348,44612
03/18/1998,128.9,129.75,128.85,129.675,7528,44106
03/19/1998,129.45,129.65,128.65,129.025,7853,42841
03/20/1998,128.85,129.05,128.65,128.875,4235,42764
03/23/1998,128.95,129.55,128.95,129.25,4790,42510
03/24/1998,129.3,129.425,128.8,128.9,5173,42382
03/25/1998,128.7,128.725,128,128.05,10390,39692
03/26/1998,127.9,128,127.35,127.375,9972,36042
03/27/1998,127.4,128.2,127.4,128.125,7784,34136
03/30/1998,127.85,128.025,127.2,127.85,10013,37715
03/31/1998,127.625,128.3,127.6,128.075,6779,39066
04/01/1998,127.95,129.4,127.925,129.175,12004,39310
04/02/1998,128.8,130.5,128.8,130.025,18811,39388
04/03/1998,129.95,130.6,129.9,130.125,12869,39887
04/06/1998,130.35,130.5,129.65,129.9,7404,40404
04/07/1998,129.95,130.95,129.85,130.025,13045,41518
04/08/1998,130.075,130.4,129.775,130.325,6903,41629
04/09/1998,130.6,130.8,130.45,130.75,6506,41121
04/13/1998,130.7,130.95,130.125,130.525,8341,41894
04/14/1998,130.35,130.6,130.025,130.525,5967,42338
04/15/1998,130.525,130.8,129.875,130.125,9453,43167
04/16/1998,129.975,130.525,129.825,130.425,7305,44046
04/17/1998,130.375,130.525,130.075,130.3,4566,43569
04/20/1998,130.05,130.6,129.75,129.975,8045,44995
04/21/1998,129.85,130.65,129.5,130.575,10078,45704
04/22/1998,130.65,131.25,130.475,131.1,14672,46472
04/23/1998,131,131.1,129.9,130,14008,47701
04/24/1998,129.9,130.7,129.8,130.475,9350,47570
04/27/1998,130.275,130.625,130.05,130.5,5185,47258
04/28/1998,130.65,130.8,130.485,130.735,7092,47706
04/29/1998,131.3,131.6,130.5,130.7,16720,45407
04/30/1998,131.05,131.9,130.925,131.8,15474,43451
05/01/1998,131.775,132.025,131.55,131.725,7278,42652
05/04/1998,131.9,132,131.525,131.625,7479,42520
05/05/1998,131.65,131.85,131,131.1,7101,43038
05/06/1998,131.05,131.15,130.725,130.85,7584,41968
05/07/1998,130.625,130.725,130,130.225,10148,40984
05/08/1998,130.25,130.35,129.85,130.025,8730,40200
05/11/1998,130,130.075,129.65,129.875,8535,39310
05/12/1998,130.085,130.2,129.2,129.335,10041,38651
05/13/1998,129.4,129.5,129.025,129.15,9204,38164
05/14/1998,129.3,129.8,129.025,129.5,7138,37303
05/15/1998,129.55,129.65,128.85,128.9,6433,36264
05/18/1998,128.8,128.975,128.1,128.175,9084,34646
05/19/1998,128,128.15,127.05,127.325,15398,34465
05/20/1998,127.5,127.8,127.375,127.425,5692,33495
05/21/1998,127.6,127.65,127.175,127.45,3993,33520
05/22/1998,127.475,127.85,127.4,127.775,4148,32975
05/26/1998,127.825,127.95,127.2,127.6,5853,31650
05/27/1998,127.3,127.5,126.675,126.725,9156,29259
05/28/1998,126.35,127.1,126.275,126.425,7083,34866
05/29/1998,126.5,126.7,126.2,126.45,6102,36408
06/01/1998,126.25,126.975,125.9,126.475,8886,36935
06/02/1998,126.65,127.25,126.65,127.1,6862,38184
06/03/1998,127.55,127.65,126.425,126.525,9843,40522
06/04/1998,126.35,127.125,126.3,126.8,6102,41334
06/05/1998,126.85,126.95,125.95,126.175,7271,41358
06/08/1998,126,126.6,125.975,126.075,4732,41478
06/09/1998,126.35,127.125,126.25,126.925,10888,41437
06/10/1998,127,127.1,126.425,126.925,5914,41569
06/11/1998,126.975,127.175,126.15,126.425,6702,42342
06/12/1998,126.425,126.65,125.975,126.375,4424,43036
06/15/1998,126.325,126.5,126.075,126.15,4627,42344
06/16/1998,126.25,126.7,126.05,126.175,6061,42629
06/17/1998,126.1,126.25,125.55,125.6,10636,42110
06/18/1998,125.6,125.8,124.675,125,12638,43133
06/19/1998,125,125.3,124.625,125.225,5191,43261
06/22/1998,125.15,125.435,124.975,125.225,4245,43273
06/23/1998,125.05,125.7,124.375,125.625,9476,43857
06/24/1998,125.625,125.85,125.35,125.5,5992,43755
06/25/1998,125.535,125.75,125,125.05,4583,43918
06/26/1998,124.875,125,124.4,124.685,5135,43962
06/29/1998,124.9,125.575,124.825,125.475,6043,43950
06/30/1998,125.45,125.45,124.65,125.175,7155,44201
07/01/1998,124.65,124.8,123.95,124.35,10263,43753
07/02/1998,124.5,124.75,124.275,124.45,5088,43094
07/06/1998,124.275,124.975,124.25,124.45,5517,43146
07/07/1998,124.35,124.8,124,124.45,8100,42534
07/08/1998,124.15,124.65,123.85,124.5,7508,41998
07/09/1998,124.525,124.8,123.85,123.925,8783,40770
07/10/1998,123.975,123.975,122.8,123.125,9828,38233
07/13/1998,123,123.125,121.775,121.95,9841,37632
07/14/1998,121.95,122.725,121.65,122.625,8545,37471
07/15/1998,122.45,122.85,122.225,122.35,6656,37620
07/16/1998,122.25,123.175,122.225,123.05,7269,37367
07/17/1998,122.875,123.6,122.85,123.3,5627,36804
07/20/1998,122.85,123.1,121.8,121.8,7454,35970
07/21/1998,121.625,122.2,120.7,122.075,11357,33044
07/22/1998,121.9,122.475,121.825,121.9,7351,31508
07/23/1998,121.85,121.85,120.925,121.325,8114,30289
07/24/1998,121.475,121.975,121.15,121.6,5473,29654
07/27/1998,121.75,121.85,121.05,121.475,5815,27917
07/28/1998,121.375,121.625,120.8,120.9,6422,36071
07/29/1998,121.025,121.375,120.575,121.275,5305,36914
07/30/1998,121.125,121.125,120.1,120.15,5713,37459
07/31/1998,120.125,120.425,119.425,119.45,5039,38024
08/03/1998,119.225,119.7,117.95,118.5,9519,40292
08/04/1998,118.475,120,118.475,120,8682,39367
08/05/1998,120.525,121.5,120.325,121.5,9207,39064
08/06/1998,121.575,122.125,120.775,120.85,11444,41751
08/07/1998,121.275,122.325,121.175,122,9218,41362
08/10/1998,121.775,122.175,121.475,121.8,5228,42335
08/11/1998,121.6,121.725,121.025,121.05,7839,43056
08/12/1998,120.975,121.175,119.675,120.125,11932,45157
08/13/1998,120.375,120.875,120.025,120.575,7011,45313
08/14/1998,120.425,120.525,119.825,119.925,4269,45038
08/17/1998,119.475,119.525,118.65,118.875,8381,45494
08/18/1998,119.075,120.375,118.6,120.375,11147,44667
08/19/1998,120.675,120.675,119.025,119.15,11959,45042
08/20/1998,119.075,119.425,118.425,119.325,9026,44411
08/21/1998,119.125,119.175,118.225,118.35,6875,44268
08/24/1998,118.325,118.775,117.925,118.4,7767,43830
08/25/1998,118.575,118.925,118.1,118.175,6473,43052
08/26/1998,117.975,119.275,117.675,119.025,10258,43372
08/27/1998,118.975,120.425,118.675,119.75,15306,42822
08/28/1998,119.825,120.775,119.65,119.95,10637,41767
08/31/1998,119.675,119.675,118.45,118.525,10004,41430
09/01/1998,118.375,119.125,117.525,118.525,11363,40081
09/02/1998,118.275,118.5,117.725,117.825,11228,39620
09/03/1998,117.425,117.725,116.95,117.425,10696,39603
09/04/1998,117.675,118.05,117.45,117.65,7518,39590
09/08/1998,117.775,118.525,117.675,118.475,7408,38621
09/09/1998,118.375,118.625,117.825,118.475,9977,37320
09/10/1998,118.475,119.975,118.225,119.35,12483,36087
09/11/1998,119.825,120.85,119.825,120.85,8122,34685
09/14/1998,121.575,122.275,120.725,120.8,15820,31652
09/15/1998,120.925,121.775,120.8,121.65,8679,31158
09/16/1998,121.975,122.375,120.825,120.975,11082,30773
09/17/1998,121.325,121.925,120.725,121.875,7963,31106
09/18/1998,121.85,122.5,121.575,122.025,6348,30842
09/21/1998,121.675,121.825,121.275,121.575,5178,30249
09/22/1998,121.525,121.75,121.075,121.325,6337,30693
09/23/1998,120.875,120.975,120.425,120.5,6525,30690
09/24/1998,120.375,120.425,119.975,120.4,5971,30605
09/25/1998,120.225,120.35,119.975,120.025,3063,29809
09/28/1998,119.525,119.675,119.025,119.15,6471,36456
09/29/1998,119.175,119.475,118.975,119.125,4723,37116
09/30/1998,118.875,119.275,118.775,118.925,3782,37569
10/01/1998,118.95,119.775,118.825,119.35,8234,39149
10/02/1998,119.325,119.975,119.05,119.575,8035,40699
10/05/1998,119.375,119.775,119.075,119.3,7111,42397
10/06/1998,119.175,120.35,119.175,120.15,8539,43006
10/07/1998,120.575,121.325,120.275,121,11391,42786
10/08/1998,120.675,121.475,120.475,121.15,9803,43312
10/09/1998,121.075,122.525,121.05,122.36,12564,44642
10/12/1998,122.325,122.75,122.05,122.5,7225,43414
10/13/1998,122.425,123.275,122.225,122.9,11094,43355
10/14/1998,122.9,123.175,122.525,122.675,8275,42888
10/15/1998,122.375,123.075,122.35,122.925,6637,43345
10/16/1998,123.125,123.375,122.725,122.8,6211,42942
10/19/1998,122.425,123.3,122.3,123.15,9218,44064
10/20/1998,123.025,123.1,122.425,122.5,6361,44661
10/21/1998,122.025,122.325,121.725,121.75,7582,44417
10/22/1998,121.925,122.425,121.575,122.3,6562,45339
10/23/1998,122.325,123.475,122.075,123.35,10048,46284
10/26/1998,123.35,123.625,123.025,123.125,7203,46495
10/27/1998,123.025,123.125,122.625,122.85,5709,46360
10/28/1998,122.925,123.36,122.75,123.1,7026,46074
10/29/1998,123.275,123.275,121.975,122.1,10628,44849
10/30/1998,122.025,122.225,121.625,122.175,7866,44617
11/02/1998,122.125,122.375,121.225,121.35,7662,43665
11/03/1998,121.375,121.875,120.925,121.75,10775,42076
11/04/1998,121.65,122.05,120.925,121.675,9764,42508
11/05/1998,121.325,121.575,120.95,121.1,6225,42170
11/06/1998,120.975,122.275,120.975,121.675,8997,40928
11/09/1998,121.525,121.675,121.275,121.35,5706,40547
11/10/1998,121.3,121.475,120.45,120.575,9561,39802
11/11/1998,120.775,121.175,120.575,120.9,6676,38791
11/12/1998,120.875,121.35,120.475,121.3,6873,37992
11/13/1998,121.25,121.55,120.975,121.05,5242,36828
11/16/1998,120.5,120.675,119.55,119.55,9428,34302
11/17/1998,119.25,119.925,118.825,119.875,12779,33507
11/18/1998,119.875,120.075,119.125,119.175,5441,32264
11/19/1998,118.925,119.575,118.675,119.425,8323,30949
11/20/1998,119.475,119.675,118.675,118.875,6230,30658
11/23/1998,118.875,118.975,118.31,118.51,8652,28897
11/24/1998,118.9,119.825,118.875,119.7,8593,27035
11/25/1998,119.925,120.775,119.875,120.625,8910,25263
11/27/1998,120.625,120.875,120.475,120.525,2493,24671
11/30/1998,120.9,120.95,120.2,120.225,4933,38789
12/01/1998,120.45,120.95,120.2,120.55,4910,39518
12/02/1998,120.3,120.35,119.4,119.6,6740,40592
12/03/1998,119.6,119.9,119.425,119.575,3539,41091
12/04/1998,119.575,120.375,119.55,119.925,5770,41618
12/07/1998,120.35,120.4,118.8,119,9762,42074
12/08/1998,118.95,119.3,117.95,118.15,10519,42420
12/09/1998,118.275,118.6,116.65,117.15,13961,42948
12/10/1998,117.3,117.6,116.25,116.3,9172,43708
12/11/1998,116.3,116.45,114.8,115.625,13551,43362
12/14/1998,115.45,116.75,115.1,116.575,8923,43043
12/15/1998,116.65,116.7,115.075,115.075,8612,42907
12/16/1998,114.6,116.55,114.6,116.15,11186,43107
12/17/1998,116.15,117.15,115.95,116.425,7287,42791
12/18/1998,116.35,116.9,116.25,116.425,4292,42986
12/21/1998,116.5,116.7,115.375,115.55,6163,43349
12/22/1998,115.7,116.225,115.6,116.1,4274,42933
12/23/1998,116.3,117.1,116.1,116.725,5818,42311
12/24/1998,116.95,117.85,116.825,117.775,5047,42458
12/28/1998,117.95,118.875,117.8,118.45,6827,43173
12/29/1998,118.45,118.45,117.9,118.05,4342,43930
12/30/1998,118.5,118.65,117.525,117.925,5994,44094
12/31/1998,117.875,118.15,117.65,117.975,3173,44431
01/04/1999,118.275,118.4,117.05,117.075,5314,44584
01/05/1999,117.175,118.575,116.9,118.125,8869,44337
01/06/1999,118.7,119.625,118.7,119.625,10582,42703
01/07/1999,119.8,119.825,118.95,119.175,8227,42388
01/08/1999,119.4,120.175,118.975,119.975,8906,41963
01/11/1999,120.35,120.35,119.35,119.775,8082,40681
01/12/1999,120,120.325,119.55,119.775,8991,39162
01/13/1999,120.125,120.75,119.55,119.6,12207,37003
01/14/1999,119.6,119.825,119.4,119.775,5626,36003
01/15/1999,120.05,121.275,120,120.65,8975,34058
01/19/1999,120.45,120.55,120.075,120.425,7453,33016
01/20/1999,120.3,121.125,120.1,120.6,7680,32493
01/21/1999,120.3,120.35,119.7,119.95,5038,31763
01/22/1999,119.7,120.7,119.55,120.6,4727,31263
01/25/1999,120.35,120.875,120.25,120.65,6266,30846
01/26/1999,120.35,120.45,119.975,120.25,4340,30240
01/27/1999,119.95,119.95,119.35,119.425,5475,29354
01/28/1999,119.2,119.975,119.15,119.625,4832,43797
01/29/1999,119.8,120.2,119.35,119.575,5930,44614
02/01/1999,119.15,120.35,118.775,120.125,9206,46164
02/02/1999,120,120.6,119.9,120.15,7717,46414
02/03/1999,120.2,121.6,120.075,121.475,14056,47959
02/04/1999,121.35,121.9,121.05,121.85,11040,48295
02/05/1999,121.7,122.375,121.7,122.25,8665,48214
02/08/1999,122.35,122.45,121.85,122.275,7185,49147
02/09/1999,122.25,122.5,121.8,121.925,7558,49495
02/10/1999,121.675,121.8,121.275,121.725,7910,50871
02/11/1999,121.65,121.95,121.45,121.625,4814,51676
02/12/1999,121.675,121.9,121.65,121.825,4723,53000
02/16/1999,122.175,122.225,121.6,122.075,6020,52905
02/17/1999,121.65,121.65,121.05,121.125,10972,53951
02/18/1999,121.3,121.375,120.95,121.075,6475,53498
02/19/1999,121.2,121.4,120.875,121.2,6119,52468
02/22/1999,120.8,121.35,120.65,120.95,7804,52278
02/23/1999,120.975,122.2,120.975,122.125,11151,53199
02/24/1999,122.05,122.6,121.9,121.95,11897,54208
02/25/1999,122,123.25,121.95,123.2,14609,54672
02/26/1999,123.2,123.25,122.525,122.525,10258,54842
03/01/1999,122.65,122.95,122.375,122.75,6524,54577
03/02/1999,122.675,122.725,122.2,122.2,5165,53973
03/03/1999,122.25,123.05,122.05,122.75,9258,53855
03/04/1999,122.7,122.925,122.1,122.1,7857,53397
03/05/1999,122.35,122.6,122.1,122.275,7549,52679
03/08/1999,122.65,123.425,122.625,122.925,11816,51519
03/09/1999,122.85,123.15,122.6,123.025,6151,50705
03/10/1999,123.2,123.45,122.75,123,10275,48944
03/11/1999,123,123.1,121.9,121.9,9309,48097
03/12/1999,122,122.125,121.6,121.65,9183,46575
03/15/1999,121.65,121.75,120.75,120.85,9418,45878
03/16/1999,120.85,121.475,120.7,121.25,8421,44274
03/17/1999,121.3,121.8,121.175,121.375,6107,43447
03/18/1999,121.3,121.875,121.25,121.65,5137,43498
03/19/1999,121.55,121.7,120.925,121.15,6001,42663
03/22/1999,120.875,122,120.8,121.5,6353,42151
03/23/1999,121.75,121.95,121.425,121.9,4762,41916
03/24/1999,122.1,122.25,121.1,121.125,7970,41324
03/25/1999,121.025,121.25,120.25,120.45,13384,38140
03/26/1999,120.5,121.175,120.275,121.125,8010,35952
03/29/1999,120.9,121.45,120.9,121.275,5654,42642
03/30/1999,121.2,121.6,121.075,121.275,4241,43490
03/31/1999,121.25,121.325,120.9,120.9,4235,43443
04/01/1999,120.825,122.4,120.7,121.75,9301,45519
04/05/1999,122,122.65,122,122.575,6165,45966
04/06/1999,122.75,122.8,122.075,122.425,6618,47596
04/07/1999,122.4,122.45,122.1,122.225,5142,48218
04/08/1999,122.225,122.35,120.85,121.075,8209,48598
04/09/1999,121.2,122.575,121.2,122.5,9519,49329
04/12/1999,122.45,122.775,122.175,122.3,8187,50261
04/13/1999,122.4,122.425,121.225,121.65,11906,50106
04/14/1999,121.8,121.85,120.775,120.9,8678,50386
04/15/1999,121,121.175,120.45,121.175,7925,50177
04/16/1999,120.25,120.9,120.1,120.65,9192,49786
04/19/1999,120.65,120.975,120.125,120.2,7706,49566
04/20/1999,120.35,121.125,120.35,121,6610,48322
04/21/1999,121.05,121.1,120.625,120.8,4947,48362
04/22/1999,120.8,120.875,119.95,119.975,7587,48980
04/23/1999,119.975,120.3,119.7,120.025,7821,49976
04/26/1999,120.25,121.025,120.25,120.625,6822,50410
04/27/1999,120.9,121.125,120.8,120.975,5235,50742
04/28/1999,121.15,121.2,120.575,120.9,6831,51100
04/29/1999,120.9,121.05,120,120.05,9163,51940
04/30/1999,120.1,120.275,119.85,120.1,7352,51424
05/03/1999,120.2,120.4,119.975,119.975,3637,51489
05/04/1999,120.125,120.475,119.725,119.8,5080,50775
05/05/1999,120.1,120.1,119.175,119.2,9671,50685
05/06/1999,119,119.15,118.575,118.725,10324,49550
05/07/1999,118.9,119.1,118.5,118.675,8588,48077
05/10/1999,118.85,118.9,117.9,118.275,10379,48261
05/11/1999,118.6,119.05,118.5,118.7,7202,46932
05/12/1999,118.9,119.225,118.4,118.4,7660,45559
05/13/1999,118.6,118.925,118.35,118.7,6487,44762
05/14/1999,119.05,119.575,119,119.175,8126,43811
05/17/1999,119.425,119.6,118.125,119.45,6708,44488
05/18/1999,119.6,120.5,119.55,120.425,12092,40183
05/19/1999,120.4,120.55,119.85,120,10142,37008
05/20/1999,120.25,120.4,119.95,120.15,3614,36076
05/21/1999,120.4,121,120.35,120.825,9808,32220
05/24/1999,120.8,120.95,120.575,120.675,5552,31708
05/25/1999,120.7,120.8,119.925,119.95,8111,30669
05/26/1999,120.9,121.325,120.8,120.975,9064,27471
05/27/1999,121.05,121.075,120.7,120.8,5139,25621
05/28/1999,122.45,123.05,122.25,123,0,35025
06/01/1999,121.7,122.1,121.35,121.6,7033,38751
06/02/1999,122.05,122.15,121.15,121.5,7755,39261
06/03/1999,121.65,122.2,121.55,122.1,8771,39698
06/04/1999,122.3,122.75,122.125,122.6,11237,40027
06/07/1999,122.7,123.55,122.35,123.55,13208,40979
06/08/1999,123.475,123.75,123.175,123.4,13871,41813
06/09/1999,123.35,123.55,122.85,123.15,9752,42407
06/10/1999,123.25,123.45,122.85,123.15,7803,43787
06/11/1999,123.35,124,122.95,123.8,7209,44812
06/14/1999,124.1,124.45,123.95,123.975,11516,43995
06/15/1999,123.75,123.8,123.1,123.425,8247,44831
06/16/1999,123.65,123.7,123.2,123.475,6270,44970
06/17/1999,123.55,123.7,122.7,122.75,6206,44954
06/18/1999,122.75,123.025,122.575,122.625,4368,45178
06/21/1999,122.45,122.5,122,122.275,6960,45060
06/22/1999,122.4,122.575,122.1,122.45,4464,44852
06/23/1999,122.65,122.65,121.875,122.65,6187,45102
06/24/1999,122.4,122.525,121.8,121.95,4713,44774
06/25/1999,121.75,122.25,121.6,122.225,4938,44435
06/28/1999,121.65,121.65,120.8,120.85,9700,42834
06/29/1999,120.65,121.475,120.6,121.425,8594,41471
06/30/1999,121.3,121.55,120.675,121.4,10524,39858
07/01/1999,121.05,121.374,120.15,121.125,10598,38795
07/02/1999,121.3,121.5,121.1,121.25,5241,37320
07/06/1999,121.225,121.825,121.075,121.625,4686,37322
07/07/1999,121.6,121.6,121,121.1,6184,36304
07/08/1999,121.1,121.45,120.775,120.875,4970,35906
07/09/1999,120.975,121.8,120.95,121.575,8407,34689
07/12/1999,121.8,122.65,121.75,122.575,11656,31952
07/13/1999,122.45,122.575,121.725,121.875,8185,30295
07/14/1999,121.975,122.55,121.8,122.425,6396,29216
07/15/1999,122.45,122.7,121.675,122.175,8101,28283
07/16/1999,122.225,122.525,122.05,122.475,3677,26983
07/19/1999,122.75,123.175,122.375,122.875,8109,25732
07/20/1999,122.85,122.85,122.3,122.35,6136,24857
07/21/1999,122.25,123.1,122.05,122.975,9700,23530
07/22/1999,123.45,124,123.4,124,8488,23171
07/23/1999,124.1,124.4,123.725,123.925,7671,23557
07/26/1999,124.625,124.65,124.1,124.2,5170,24578
07/27/1999,124.2,124.2,123.775,123.95,5225,22761
07/28/1999,124.15,124.35,123.8,123.925,4981,40998
07/29/1999,124.05,124.15,123.05,123.125,5181,41106
07/30/1999,123.35,123.45,122.975,123.225,3282,41209
08/02/1999,123.3,123.975,123.225,123.975,4447,41311
08/03/1999,124.125,124.4,123.55,123.825,4733,41380
08/04/1999,123.9,124.075,122.85,123.8,2637,41453
08/05/1999,123.8,124.1,123.7,124.1,5121,42842
08/06/1999,124.15,124.4,123.875,124.2,5471,43955
08/09/1999,124.525,124.525,123.825,123.825,5160,44298
08/10/1999,123.9,124.6,123.775,124.325,7405,45282
08/11/1999,124.45,124.5,124.15,124.425,3774,45565
08/12/1999,124.55,124.575,123.75,124.1,5736,45610
08/13/1999,124.15,124.8,124.025,124.7,6745,44905
08/16/1999,124.8,125.05,124.575,125.025,4835,46016
08/17/1999,125.1,125.15,124.575,124.875,5403,46951
08/18/1999,124.825,124.95,124.5,124.65,3935,46801
08/19/1999,124.675,124.7,124.25,124.7,5150,47073
08/20/1999,124.5,124.55,124.1,124.3,4795,47725
08/23/1999,124.35,124.35,123.5,123.55,6929,47284
08/24/1999,123.7,123.85,123.35,123.75,5169,46701
08/25/1999,124.05,124.7,123.875,124.3,11945,46512
08/26/1999,124.35,125.25,124.25,125.2,9244,46941
08/27/1999,125.05,125.6,125,125.4,9589,49229
08/30/1999,125.35,125.85,125.25,125.75,9675,52030
08/31/1999,125.7,125.75,125.15,125.4,6598,53102
09/01/1999,125.25,125.75,125.075,125.225,7448,53249
09/02/1999,125.2,125.575,125.025,125.525,4990,54450
09/03/1999,125.95,126.075,125.3,125.95,6588,55731
09/07/1999,125.925,127.15,125.725,126.575,13082,56344
09/08/1999,126.6,126.675,126.075,126.225,7552,55535
09/09/1999,126.15,126.35,125.62,125.825,11389,53686
09/10/1999,125.7,127,125.65,126.925,8141,52358
09/13/1999,127,127.225,126.1,126.225,8109,48627
09/14/1999,126.275,126.85,125.95,126.725,8141,52358
09/15/1999,127,127.225,126.1,126.225,6053,47578
09/16/1999,126.4,126.8,126.15,126.225,7541,45571
09/17/1999,125.77,126.45,125.77,126.25,5979,44397
09/20/1999,125.3,125.7,125.1,125.425,6502,43136
09/21/1999,125.6,125.75,125.425,125.625,3319,42418
09/22/1999,125.45,125.6,125.125,125.175,4903,41209
09/23/1999,125.1,125.25,124.675,125.225,8554,38488
09/24/1999,125.2,125.85,125.1,125.825,8921,35921
09/27/1999,126.25,126.7,125.95,126.15,9511,33389
09/28/1999,126.075,126.075,125.395,125.8,9017,55863
09/29/1999,125.775,126.25,125.775,125.925,10379,58663
09/30/1999,126.575,126.775,126.225,126.375,10843,61814
10/01/1999,126.325,126.9,126.225,126.675,7293,62379
10/04/1999,126.675,127.075,126.575,127.075,7422,62482
10/05/1999,127.025,127.05,126.4,126.825,7296,62623
10/06/1999,126.575,126.7,126.2,126.275,7110,63452
10/07/1999,126.875,127.275,126.575,127.075,12445,62928
10/08/1999,127.175,127.425,126.725,126.9,9633,63798
10/11/1999,126.775,127,126.6,126.825,5778,63758
10/12/1999,126.875,127.425,126.725,127.3,7459,63810
10/13/1999,127.575,127.7,126.275,126.35,11778,64723
10/14/1999,126.075,126.325,125.7,125.95,12504,62413
10/15/1999,125.775,126.175,125.75,125.8,5644,61318
10/18/1999,126.575,127.025,126.3,126.95,7251,61018
10/19/1999,126.95,127.5,126.875,127.35,9085,60989
10/20/1999,127.275,127.275,125.925,126.025,9926,60103
10/21/1999,126.225,126.45,125.575,125.85,10131,59566
10/22/1999,125.55,126.325,125.475,126.275,6732,59297
10/25/1999,125.6,125.6,124.8,124.85,13257,57970
10/26/1999,124.825,125.425,124.6,125.35,7730,57201
10/27/1999,124.75,125.075,124.275,124.975,10964,55579
10/28/1999,125.325,125.8,124.975,125.5,10990,54697
10/29/1999,125.375,125.725,125.35,125.725,8576,54141
11/01/1999,125.525,125.675,125,125.1,7986,52461
11/02/1999,125.275,126.075,125.275,125.75,7962,52925
11/03/1999,125.825,125.925,125.375,125.825,6697,52680
11/04/1999,125.975,126.45,125.625,126.15,8533,52672
11/05/1999,126.175,126.525,126.05,126.175,5895,52227
11/08/1999,125.875,125.875,125.475,125.775,8220,50385
11/09/1999,125.575,126.025,125.5,125.675,7182,48965
11/10/1999,125.5,125.875,125.225,125.475,8453,48454
11/11/1999,125.675,126.575,125.5,126.5,16128,46695
11/12/1999,126.65,127.45,126.575,127.35,19241,46615
11/15/1999,127.5,128.075,127.3,127.35,10193,46146
11/16/1999,127.4,127.95,127.25,127.85,7847,44911
11/17/1999,127.975,128.15,127.275,127.35,9841,43253
11/18/1999,127.425,127.55,127.05,127.5,3499,43800
11/19/1999,128.075,128.075,127.575,127.925,7414,42045
11/22/1999,126.85,127.075,126.675,126.85,7816,40286
11/23/1999,127.025,127.3,127,127.15,7844,38465
11/24/1999,127.325,127.375,126.925,127.125,7679,36929
11/26/1999,127.225,127.35,127.025,127.25,5211,35429
11/29/1999,127.825,128.275,126.425,126.95,14199,50598
11/30/1999,126.875,127.025,126.55,126.975,6672,51938
12/01/1999,127.025,127.075,126.075,126.15,8331,52757
12/02/1999,125.825,126.45,125.775,126.1,8908,52770
12/03/1999,126.425,126.425,125.775,126.3,5905,53904
12/06/1999,126.375,126.7,126.05,126.2,4860,54550
12/07/1999,126.175,126.4,125.9,126.325,5809,55253
12/08/1999,126.525,126.975,126.425,126.9,6653,55287
12/09/1999,127.025,127.125,126.45,126.5,6470,56206
12/10/1999,126.325,126.725,125.425,125.55,10646,54577
12/13/1999,125.225,125.45,125.075,125.3,9690,52835
12/14/1999,125.375,125.7,125.275,125.525,7459,52887
12/15/1999,125.675,126.025,125.2,125.4,8487,53908
12/16/1999,125.525,125.6,125.225,125.525,4594,53684
12/17/1999,125.275,125.7,125.225,125.55,3097,53251
12/20/1999,125.325,125.95,125.25,125.725,3537,52724
12/21/1999,125.625,126.15,125.625,126.075,5049,53379
12/22/1999,126.025,126.075,125.7,126.05,2837,52926
12/23/1999,125.775,126.375,125.775,126.35,3391,52793
12/27/1999,126.375,126.675,126.05,126.3,4715,52471
12/28/1999,126.075,126.425,126,126.3,2981,52287
12/29/1999,126.225,126.375,125.925,126.35,3539,52406
12/30/1999,126.225,126.8,126.05,126.525,201,52165
01/03/2000,126.575,126.825,126.325,126.625,4890,51700
01/04/2000,126.3,126.325,125.725,126,9485,50745
01/05/2000,125.925,126.15,125.65,125.9,6252,50306
01/06/2000,125.775,127.175,125.775,127,12978,50436
01/07/2000,127.3,128.1,127.25,127.8,13515,50746
01/10/2000,127.975,128,127.675,127.7,7165,49897
01/11/2000,127.875,128.4,127.625,127.8,11609,49807
01/12/2000,127.8,128,127.35,127.35,10345,48711
01/13/2000,127.275,127.7,126.95,127.525,12454,47692
01/14/2000,127.475,127.775,127.25,127.75,4994,46171
01/18/2000,127.625,127.775,127.2,127.625,6502,45905
01/19/2000,127.55,127.75,126.8,127.075,8685,43757
01/20/2000,126.825,127.025,126.525,126.725,7024,42420
01/21/2000,126.675,126.85,126.5,126.75,6246,39730
01/24/2000,126.625,127.025,126.575,126.75,3675,39183
01/25/2000,126.975,126.975,126.5,126.75,6203,36944
01/26/2000,126.625,126.975,126.4,126.925,6704,34839
01/27/2000,126.775,127.05,126.175,126.45,10952,54262
01/28/2000,126.325,126.875,126.075,126.65,6634,54421
01/31/2000,126.575,127.225,126.275,127.125,8116,53975
02/01/2000,127.15,127.925,127.15,127.875,9896,55113
02/02/2000,127.775,127.85,126.75,127.05,11266,55866
02/03/2000,126.925,127.525,126.8,127.5,6977,56236
02/04/2000,127.775,127.875,127.325,127.5,6579,57251
02/07/2000,127.625,127.975,127.45,127.825,6497,58482
02/08/2000,127.675,127.7,127.1,127.15,6238,58074
02/09/2000,126.975,127.125,126.575,126.75,7918,57900
02/10/2000,126.75,126.8,126.3,126.375,9364,57300
02/11/2000,126.425,126.65,125.925,126.1,9477,57062
02/14/2000,126.025,126.125,125.5,125.7,11687,55086
02/15/2000,125.75,126,125.525,125.7,7342,53438
02/16/2000,125.675,126.025,125.675,125.95,4889,53827
02/17/2000,125.925,126.275,125.675,126.2,6007,53630
02/18/2000,126.175,126.25,125.875,125.975,3021,53101
02/22/2000,125.45,125.675,124.875,124.95,15228,53968
02/23/2000,124.825,125.475,124.825,125.425,8654,53566
02/24/2000,125.475,126.075,125.325,126.05,8876,53012
02/25/2000,126.125,126.75,126.125,126.4,9807,50847
02/28/2000,126.525,126.75,126.25,126.55,6117,50993
02/29/2000,126.475,126.525,126.125,126.25,6069,52134
03/01/2000,126.2,127.1,126.2,127.05,12184,51410
03/02/2000,127.525,127.9,127.325,127.6,11961,51178
03/03/2000,127.675,128.075,127.425,128.05,7883,51380
03/06/2000,127.6,128.15,127.6,127.925,7414,51751
03/07/2000,127.9,127.925,127.35,127.525,7678,50575
03/08/2000,127.725,128.375,127.375,127.4,18606,48335
03/09/2000,127.575,127.825,127.275,127.625,7320,47430
03/10/2000,127.8,127.9,127.525,127.675,6668,47077
03/13/2000,127.825,127.875,127.3,127.525,6534,45857
03/14/2000,127.675,127.775,127.375,127.55,5513,45692
03/15/2000,127.475,127.925,127.425,127.85,5930,44852
03/16/2000,127.875,127.95,127.175,127.2,7821,44053
03/17/2000,127.125,127.125,126.825,126.995,5889,43289
03/20/2000,127.475,127.75,127.175,127.275,5958,42263
03/21/2000,127.4,127.65,127.3,127.525,3965,41728
03/22/2000,127.875,128.475,127.825,128.2,11284,40856
03/23/2000,128.2,128.325,127.9,128.1,5621,39905
03/24/2000,128.075,128.225,127.975,128.1,3508,39125
03/27/2000,128.175,128.325,127.925,128.125,4672,38111
03/28/2000,128.1,128.5,128,128.25,8273,44310
03/29/2000,128.55,128.55,127,127.075,14638,46496
03/30/2000,127.15,127.25,126.85,127.1,9048,46788
03/31/2000,127.1,127.475,127.1,127.275,4503,47236
04/03/2000,127.35,127.5,127.075,127.45,3160,48126
04/04/2000,127.4,127.55,126.525,126.975,7225,49096
04/05/2000,126.9,127.45,126.85,127.4,5606,49757
04/06/2000,127.45,127.55,127.025,127.05,4862,50661
04/07/2000,126.85,127.5,126.85,127.4,4517,52207
04/10/2000,127.4,127.7,127.35,127.425,3876,52231
04/11/2000,127.525,127.775,127.5,127.575,3988,52801
04/12/2000,127.675,127.875,127.3,127.45,4994,53597
04/13/2000,127.7,128.075,127.6,127.75,7028,54433
04/14/2000,127.8,127.8,127.45,127.65,3979,54041
04/17/2000,127.4,127.6,127.2,127.275,4320,54120
04/18/2000,127.5,127.725,127.375,127.575,4840,54064
04/19/2000,127.8,128.2,127.725,127.825,9242,55006
04/20/2000,127.85,127.85,127.325,127.375,6769,55513
04/24/2000,127.45,127.7,127.425,127.575,2728,55760
04/25/2000,127.725,128.5,127.725,127.95,11832,57586
04/26/2000,128.1,128.2,127.6,128.025,6063,57827
04/27/2000,128.05,128.05,127.675,127.7,3657,57730
04/28/2000,127.55,127.65,127.25,127.575,7893,56646
05/01/2000,127.6,127.6,127,127.025,6978,55846
05/02/2000,127.15,127.35,127.025,127.2,4594,55326
05/03/2000,127.1,127.525,126.8,127.2,8520,53970
05/04/2000,127.3,127.475,126.95,127.35,6203,52070
05/05/2000,127.35,127.45,126.9,126.925,5580,51238
05/08/2000,126.75,127.1,126.725,126.875,9682,47227
05/09/2000,127.15,127.425,127,127,6863,45811
05/10/2000,127.25,127.4,126.7,126.725,8200,44054
05/11/2000,126.725,126.725,126.3,126.55,12696,41982
05/12/2000,126.675,126.8,126.05,126.225,8779,40702
05/15/2000,126.45,126.525,126.15,126.25,6654,40062
05/16/2000,126.35,126.625,126.2,126.4,5799,38546
05/17/2000,126.7,126.875,126.425,126.525,6733,37375
05/18/2000,126.35,126.675,126.325,126.5,4507,35825
05/19/2000,126.5,126.65,126.35,126.425,4256,33956
05/22/2000,126.25,126.45,126.075,126.125,3996,33221
05/23/2000,126.15,126.6,126.125,126.55,3442,32924
05/24/2000,126.425,126.65,125.8,125.975,7844,30539
05/25/2000,125.85,125.95,125.55,125.725,6646,29792
05/26/2000,125.95,125.95,125.15,125.225,4782,27856
05/30/2000,125.875,125.925,125.225,125.375,9082,45397
05/31/2000,125.425,126.175,125.4,125.875,9659,44725
06/01/2000,125.775,126.375,125.775,126.2,6372,46264
06/02/2000,126.325,126.875,126.075,126.725,6738,47487
06/05/2000,126.7,127.35,126.7,127.2,5611,48005
06/06/2000,127.575,127.575,127,127.225,10550,46064
06/07/2000,127.125,127.35,126.825,126.975,4802,46093
06/08/2000,126.825,127.075,126.675,126.675,3592,46173
06/09/2000,126.775,127.225,126.725,127.15,3592,46173
06/12/2000,127.325,127.525,126.825,127.25,5903,45348
06/13/2000,127.325,127.325,126.975,127.025,5534,45671
06/14/2000,127.275,127.275,126.575,126.825,4924,44952
06/15/2000,126.875,126.875,126.525,126.575,3683,44188
06/16/2000,126.625,126.625,126.225,126.425,3750,44096
06/19/2000,125.975,126.125,125.825,125.85,6877,44791
06/20/2000,125.675,126.2,125.625,125.925,4109,45112
06/21/2000,125.925,125.95,125.525,125.55,4160,45266
06/22/2000,125.35,125.625,125.2,125.3,5320,45473
06/23/2000,125.325,125.325,125,125.175,5785,46552
06/26/2000,125.175,125.725,125.125,125.275,5058,46623
06/27/2000,125.125,125.6,125.125,125.475,3949,46828
06/28/2000,125.325,125.425,124.9,125,4587,47118
06/29/2000,124.9,125.275,124.9,125.1,3424,47910
06/30/2000,125.2,125.725,125.2,125.35,5836,48535
07/03/2000,125.425,125.675,125.25,125.45,2378,48289
07/05/2000,125.55,126.375,125.55,126.325,6247,48397
07/06/2000,126.325,126.5,126.05,126.15,5411,47996
07/07/2000,126.075,126.1,125.675,126.025,4121,47963
07/10/2000,126.075,126.275,125.9,126,4251,46807
07/11/2000,125.975,126,125.65,125.8,5527,44945
07/12/2000,125.925,126.15,125.5,125.675,7899,42990
07/13/2000,125.725,125.825,125.375,125.375,5479,41097
07/14/2000,125.525,126.125,125.425,126.075,6411,38820
07/17/2000,126.225,126.575,126.025,126.225,6366,38021
07/18/2000,126.3,127.125,126.175,127.05,9180,35396
07/19/2000,127,127,126.15,126.375,6953,34932
07/20/2000,126.225,126.6,126.075,126.575,4140,34085
07/21/2000,126.375,126.4,125.975,126.175,2592,33732
07/24/2000,125.475,125.6,125.25,125.35,5921,32485
07/25/2000,125.3,125.5,125.075,125.175,5375,31083
07/26/2000,125.175,125.325,125.025,125.05,6226,28997
07/27/2000,125.025,125.55,124.975,125.225,5527,27445
07/28/2000,124.975,125.425,124.85,125.075,4151,50991
07/31/2000,124.875,125.525,124.85,125.475,6293,52337
08/01/2000,125.225,125.425,124.875,125,4912,53622
08/02/2000,124.925,124.95,124.45,124.575,5914,54251
08/03/2000,124.425,125.075,124.35,124.95,8191,56172
08/04/2000,125.025,125.8,124.925,125.725,6589,56521
08/07/2000,125.5,125.65,125.325,125.45,5053,56816
08/08/2000,125.35,125.35,124.875,124.9,5561,56789
08/09/2000,124.575,125.425,124.5,125.15,6424,56736
08/10/2000,125.075,125.175,124.575,124.65,5221,57178
08/11/2000,124.875,125.675,124.875,125.55,5584,57953
08/14/2000,125.475,125.85,125.4,125.65,5679,58363
08/15/2000,125.775,125.925,125.275,125.3,4404,58325
08/16/2000,125.325,125.525,125,125.125,5521,58381
08/17/2000,125.025,125.125,124.775,124.9,3935,58402
08/18/2000,125.275,125.275,124.875,124.875,3845,58429
08/21/2000,124.775,125.375,124.725,124.825,4505,58350
08/22/2000,124.825,125.075,124.575,124.9,4037,58799
08/23/2000,124.925,125.55,124.9,125.525,3395,58851
08/24/2000,125.675,125.675,125.225,125.35,3840,58911
08/25/2000,125.15,125.225,124.275,124.3,4482,58955
08/28/2000,124.175,124.425,124.025,124.175,7289,58991
08/29/2000,124.125,124.225,123.75,123.8,6695,59114
08/30/2000,123.925,123.925,123.6,123.775,7785,59225
08/31/2000,123.775,124,123.45,123.65,5541,59332
09/01/2000,123.525,123.725,123.5,123.6,3867,58873
09/05/2000,123.525,123.775,123.175,123.35,5842,58221
09/06/2000,123.375,123.4,122.925,122.975,5429,57163
09/07/2000,123.125,124.25,123.125,124.2,10613,56753
09/08/2000,124.125,124.275,123.925,123.975,6382,55306
09/11/2000,124.175,124.225,123.825,123.975,6422,53490
09/12/2000,123.95,124.125,123.575,123.7,8999,50933
09/13/2000,123.675,123.8,123.525,123.625,6245,49750
09/14/2000,123.625,124.575,123.525,124.325,9586,47924
09/15/2000,124.375,124.725,124.275,124.475,8153,46895
09/18/2000,124.7,124.9,124.6,124.65,6970,44178
09/19/2000,124.625,124.725,124.475,124.65,4688,43589
09/20/2000,124.575,124.775,124.525,124.65,4595,43126
09/21/2000,124.475,124.6,124.125,124.575,6477,41701
09/22/2000,124.575,125.225,124.425,125,11474,39296
09/25/2000,124.9,125.25,124.75,125,4394,45891
09/26/2000,125,125.25,124.55,125.225,6070,47855
09/27/2000,125.225,125.55,125.05,125.525,6334,48298
09/28/2000,125.525,125.6,125.275,125.375,4516,49274
09/29/2000,125.4,125.55,125.15,125.525,4457,49668
10/02/2000,125.575,125.8,125.325,125.8,4311,50995
10/03/2000,125.725,125.75,125.4,125.525,4288,51224
10/04/2000,125.4,125.475,125.275,125.425,4279,53790
10/05/2000,125.35,125.775,125.2,125.5,7303,56150
10/06/2000,125.525,125.625,125.1,125.15,5388,57548
10/09/2000,125.25,125.575,125.125,125.55,3803,57495
10/10/2000,125.55,125.675,125.15,125.375,5046,58051
10/11/2000,125.4,125.4,125.075,125.225,6418,59039
10/12/2000,125.125,125.6,124.95,125.475,5841,59884
10/13/2000,125.4,125.6,125.125,125.15,5042,60547
10/16/2000,125.125,125.3,124.9,125.15,4186,59763
10/17/2000,125.1,125.95,125.1,125.95,9415,60920
10/18/2000,125.95,126.075,125.65,126.05,6333,62070
10/19/2000,125.975,125.975,125.7,125.75,4779,62988
10/20/2000,125.7,126.35,125.6,126.225,9939,62402
10/23/2000,126.25,126.625,126.175,126.55,8836,62311
10/24/2000,126.55,127.3,126.35,127.175,15628,62648
10/25/2000,127.3,127.575,127.05,127.225,11133,64676
10/26/2000,127.2,127.4,126.825,127.1,7763,63779
10/27/2000,127.1,127.125,126.85,127.075,6584,63448
10/30/2000,127.075,127.375,126.85,127.25,5668,63125
10/31/2000,127.45,127.55,127.1,127.525,9684,62551
11/01/2000,127.55,127.55,126.95,127.025,6980,62362
11/02/2000,127.025,127.2,126.525,126.575,5530,61859
11/03/2000,126.75,127.425,126.575,127.375,6983,60985
11/06/2000,127.475,128.075,127.175,127.9,16571,60061
11/07/2000,128.1,128.175,127.175,127.2,8743,59882
11/08/2000,127.3,127.5,126.7,126.85,9003,57877
11/09/2000,126.9,127.175,126.825,126.975,6224,57200
11/10/2000,126.8,126.825,126.4,126.575,9402,55473
11/13/2000,126.6,126.825,126.475,126.6,6958,53669
11/14/2000,126.65,127.175,126.575,127.125,7517,52395
11/15/2000,127.25,127.25,126.8,126.975,6758,52434
11/16/2000,127,127.5,126.75,127.475,9842,50215
11/17/2000,127.5,128.075,127.325,127.8,11567,47544
11/20/2000,128.05,128.25,127.7,128.075,11438,42966
11/21/2000,128.15,128.15,127.525,127.625,9425,40896
11/22/2000,127.775,128.25,127.75,128.175,5842,38521
11/24/2000,128.35,128.45,127.65,127.725,4665,36968
11/27/2000,127.475,127.65,127.3,127.35,8953,33182
11/28/2000,127.55,127.7,127.25,127.675,8624,60284
11/29/2000,127.675,127.75,127.025,127.05,11751,64080
11/30/2000,127,127.4,126.75,126.95,12231,63923
12/01/2000,126.7,127.275,126.65,127.175,7082,63932
12/04/2000,127.25,128.65,127.25,128.175,12575,64966
12/05/2000,128.2,128.65,128.1,128.525,9000,64608
12/06/2000,128.85,129.6,128.775,129.575,14078,65893
12/07/2000,129.55,130.05,129.325,129.825,12034,66592
12/08/2000,129.6,130.1,129.3,129.95,12567,66361
12/11/2000,129.95,130.05,129.6,129.9,5510,66193
12/12/2000,129.8,130.5,129.4,130.4,7146,67385
12/13/2000,130.4,130.675,129.95,130.4,9852,67112
12/14/2000,130.35,130.55,129.6,129.7,10355,66847
12/15/2000,129.7,130.225,129.525,130.1,6160,65803
12/18/2000,130.225,131.15,130.2,131.125,9224,66241
12/19/2000,131.125,131.125,130.2,130.325,8021,64956
12/20/2000,130.45,130.85,129.875,130.575,8449,64977
12/21/2000,130.5,130.625,129.5,129.825,10826,66811
12/22/2000,130.15,131.075,130.1,130.65,10225,66510
12/26/2000,130.4,130.4,129.675,130.025,9982,66851
12/27/2000,130.1,130.525,129.85,130.5,5625,66915
12/28/2000,130.45,130.825,130.4,130.775,6231,66392
12/29/2000,130.5,130.9,130.425,130.825,5712,65952
01/02/2001,130.7,130.875,130.275,130.825,5890,65766
01/03/2001,130.65,130.8,130.2,130.225,8764,64400
01/04/2001,130.05,130.05,129.625,129.875,8829,63985
01/05/2001,129.675,129.875,129.475,129.575,7471,62900
01/08/2001,129.2,129.35,129.025,129.075,9275,60877
01/09/2001,128.975,130.225,128.95,130.175,12805,59278
01/10/2001,130.25,131.5,130.1,131.425,9512,57894
01/11/2001,131.35,132.7,131.25,132.675,8521,56210
01/12/2001,132.525,133.15,132.4,132.475,7995,54102
01/16/2001,133.1,133.975,132.975,133.975,9251,52276
01/17/2001,133.4,133.65,132.6,133.1,10055,45887
01/18/2001,132.975,133.225,132.25,132.525,9245,43631
01/19/2001,131.9,132.175,131.525,131.525,9305,42635
01/22/2001,131.525,132.075,131.525,131.95,6739,40873
01/23/2001,131.775,132.15,130.6,131.125,15227,37581
01/24/2001,131.15,131.625,130.975,131.4,11869,33454
01/25/2001,131.2,132.1,130.8,131.275,10574,31005
01/26/2001,131.1,131.4,130.525,131.075,8995,27631
01/29/2001,132.35,132.35,131.45,131.675,8992,60694
01/30/2001,131.5,131.6,130.175,130.725,15094,60612
01/31/2001,130.5,131,130.2,130.625,11471,60995
02/01/2001,130.8,132.125,130.8,132.075,12547,62114
02/02/2001,131.9,133.05,131.7,132.1,9662,62899
02/05/2001,131.55,132.65,131.475,132.625,8684,63741
02/06/2001,132.45,133.125,132.45,133.025,8102,64087
02/07/2001,132.475,132.775,132.175,132.6,8263,63874
02/08/2001,132.9,133.125,132.3,132.525,7629,63603
02/09/2001,132.7,133.275,132.575,133.225,8199,62991
02/12/2001,133,133.225,132.575,132.825,8552,63062
02/13/2001,132.55,132.875,132.05,132.225,7174,63153
02/14/2001,132.6,132.725,131.825,132.025,10959,63856
02/15/2001,132.125,132.2,131.675,131.775,7222,63197
02/16/2001,131.775,132,131.475,131.725,6321,63552
02/20/2001,131.75,132.4,131.55,132.375,7501,63721
02/21/2001,132.8,133.55,132.775,133.375,10417,64291
02/22/2001,133.55,134.15,133.3,134.125,13071,63905
02/23/2001,134.35,134.55,134,134.325,9117,63137
02/26/2001,134.25,134.8,134.25,134.325,8571,63851
02/27/2001,134.35,134.7,134.05,134.625,8944,64334
02/28/2001,134.76,135.37,134.37,135.17,11746,66470
03/01/2001,135.3,135.35,134.825,135.075,9852,66301
03/02/2001,134.9,134.95,134.05,134.175,9082,66470
03/05/2001,134.35,135.6,134.3,135.225,8392,66665
03/06/2001,135.05,135.475,134.675,135.45,7776,63404
03/07/2001,135.425,135.625,134.5,135.25,6982,63998
03/08/2001,135,135,133.875,133.925,11885,64819
03/09/2001,133.8,134,133.3,133.325,10016,62714
03/12/2001,133.15,133.575,133.125,133.225,6446,61040
03/13/2001,133.3,133.65,133,133.425,6772,59883
03/14/2001,133.65,133.7,132.075,132.5,15780,55037
03/15/2001,132.05,132.375,131.65,131.775,14339,52361
03/16/2001,131.6,132.05,131.475,131.9,8316,50749
03/19/2001,131.9,132.45,130.95,131.05,11966,47411
03/20/2001,131.3,131.975,131.1,131.7,11353,46656
03/21/2001,131.6,131.65,130.675,131.125,11829,44509
03/22/2001,130.95,132.15,130.825,131.925,11829,44509
03/23/2001,131.875,131.9,130.85,131.05,8665,42058
03/26/2001,130.85,131.575,130.575,131.125,8665,42058
03/27/2001,131.15,132.175,131.125,132.125,3153,34974
03/28/2001,132.1,132.575,132.05,132.125,5201,35514
03/29/2001,132.3,132.7,132.25,132.475,5769,37031
03/30/2001,132.45,132.7,130.975,132.075,5945,37638
04/02/2001,132.25,132.575,132.15,132.475,4792,38360
04/03/2001,132.3,132.9,132.3,132.825,4625,39010
04/04/2001,132.825,133.175,132.6,132.9,6056,40686
04/05/2001,132.95,133.2,132.95,133.1,6580,42741
04/06/2001,133.2,133.225,132.725,132.775,3986,43753
04/09/2001,132.65,133,132.45,132.85,5122,45134
04/10/2001,133.1,133.1,131.6,131.975,7329,45171
04/11/2001,132,132.175,131.35,131.5,8019,45335
04/12/2001,131.5,131.7,131.325,131.5,4094,45084
04/16/2001,131.35,131.95,131.175,131.85,5545,45104
04/17/2001,131.75,132.125,131.675,131.875,4967,45737
04/18/2001,131.8,132.075,131.35,131.65,5429,46875
04/19/2001,131.45,131.5,130.75,130.875,10213,45866
04/20/2001,131.05,131.45,130.9,131.15,7373,46128
04/23/2001,131.15,131.85,131.15,131.45,5031,46236
04/24/2001,131.5,131.875,130.8,130.95,5592,46721
04/25/2001,130.65,130.9,130.425,130.675,7963,46849
04/26/2001,130.9,131.45,130.825,131.1,6395,46855
04/27/2001,131.15,131.7,131.15,131.35,4582,46670
04/30/2001,131.35,131.475,131.025,131.05,5481,46414
05/01/2001,131.1,131.7,131.1,131.225,5411,45628
05/02/2001,131.25,131.55,130.925,130.975,8633,45919
05/03/2001,130.875,131.1,130.1,130.25,8992,44012
05/04/2001,130.2,130.35,129.875,130.25,6296,42804
05/07/2001,130.3,130.6,130.3,130.5,6606,40404
05/08/2001,130.65,131.05,130.525,130.575,11296,39168
05/09/2001,130.425,130.425,129.225,129.375,6457,35737
05/10/2001,129.35,129.85,129.3,129.675,7436,33741
05/11/2001,129.85,130,129.35,129.575,6334,33079
05/14/2001,129.725,130.25,129.675,130.1,6198,32028
05/15/2001,130.1,130.2,129.7,129.975,7047,31683
05/16/2001,130.15,130.4,129.85,130,11106,31553
05/17/2001,131.5,131.5,131,131.5,10564,29798
05/18/2001,131.8,131.875,131.3,131.5,9110,27976
05/21/2001,132,133,131.9,132.975,7678,26896
05/22/2001,133.325,133.5,133.025,133.15,10938,26141
05/23/2001,133.15,133.65,132.85,132.95,6574,24365
05/24/2001,133.1,133.3,132.725,133.125,3624,23818
05/25/2001,133.3,133.35,132.875,133.3,7092,22784
05/29/2001,133.375,134.1,133.125,133.875,5203,44338
05/30/2001,133.875,133.875,133.225,133.425,9853,45060
05/31/2001,134.225,134.425,133.875,134.2,7359,45713
06/01/2001,134.175,134.425,133.75,134.35,7266,47699
06/04/2001,134.275,134.375,133.675,133.825,5324,48150
06/05/2001,133.975,133.975,133.525,133.775,3717,48832
06/06/2001,133.525,133.675,133.175,133.3,5171,49351
06/07/2001,133.275,133.475,132.9,133.225,4887,49351
06/08/2001,133.225,133.525,133,133.4,5015,50216
06/11/2001,133.325,133.6,133.1,133.45,4795,50475
06/12/2001,133.525,133.525,132.8,133.05,6379,51103
06/13/2001,132.925,133.45,132.825,133.275,5505,51917
06/14/2001,132.975,133.1,132.725,132.825,4476,51895
06/15/2001,132.775,133.425,132.725,132.825,6113,52238
06/18/2001,132.975,133.175,132.7,132.9,4695,51866
06/19/2001,132.975,133.825,132.875,133.75,10139,51889
06/20/2001,133.525,133.975,133.475,133.675,6791,52105
06/21/2001,133.475,133.625,133.325,133.35,4316,52869
06/22/2001,133.25,133.675,133.25,133.6,4074,53399
06/25/2001,133.375,134.625,133.075,134.5,9839,51207
06/26/2001,134.425,134.825,134.2,134.375,8842,51706
06/27/2001,134.2,135.025,134.075,134.975,5288,52473
06/28/2001,135.075,135.3,134.775,134.875,8094,52342
06/29/2001,134.475,134.525,133.525,133.725,9284,51978
07/02/2001,133.775,133.95,133.25,133.625,6223,51489
07/03/2001,133.65,133.675,133.175,133.325,5443,50538
07/05/2001,133.125,133.225,132.575,132.775,7900,48812
07/06/2001,132.675,133.55,132.675,133.3,7114,48858
07/09/2001,133.25,133.5,133.1,133.25,5232,47671
07/10/2001,133.075,133.075,132.35,132.425,6885,46056
07/11/2001,132.175,133.925,132.175,133.675,12686,43037
07/12/2001,133.5,134.175,133.375,133.575,9477,41446
07/13/2001,133.725,134.45,133.625,134.1,9235,39245
07/16/2001,134.1,134.375,133.875,134.125,5364,38851
07/17/2001,133.975,134.45,133.675,134.35,7100,37706
07/18/2001,134.45,134.65,134.05,134.5,7658,37717
07/19/2001,134.5,134.6,133.875,134.15,6299,35844
07/20/2001,134.175,134.275,133.875,133.925,4387,35718
07/23/2001,133.95,134.45,133.8,134.35,5861,34929
07/24/2001,134.3,134.55,134.075,134.35,6004,33826
07/25/2001,134.3,134.375,133.25,133.55,11268,31006
07/26/2001,133.375,133.4,132.75,132.975,8966,27346
07/27/2001,132.775,132.975,132.325,132.375,5287,42698
07/30/2001,132.125,132.475,131.775,132.025,5724,43577
07/31/2001,131.825,132.15,131.65,131.925,4890,43730
08/01/2001,131.725,132.1,131.625,131.75,4875,44279
08/02/2001,131.725,132.025,131.55,131.6,3926,43791
08/03/2001,131.55,131.925,131.4,131.475,4780,43704
08/06/2001,131.4,131.55,131.2,131.25,8087,44106
08/07/2001,131.275,132.025,131.275,131.675,6625,45349
08/08/2001,131.65,132.25,131.625,132.125,6795,45392
08/09/2001,131.925,132.15,131.525,131.6,5804,46369
08/10/2001,131.225,132,131.125,131.975,8164,46994
08/13/2001,131.825,132.425,131.825,132.4,4863,46296
08/14/2001,132.375,132.475,131.95,132,4212,46012
08/15/2001,131.925,132.9,131.825,132.725,8298,46242
08/16/2001,132.575,133.05,132.575,132.725,6769,46752
08/17/2001,132.825,132.875,132.275,132.325,4467,46968
08/20/2001,132.375,132.475,132.1,132.275,3988,46641
08/21/2001,132.375,132.525,131.925,132.2,6747,46465
08/22/2001,132.45,132.7,131.475,131.575,6747,46465
08/23/2001,131.675,131.775,131,131.15,8789,46420
08/24/2001,131.15,131.3,130.85,130.95,7120,46300
08/27/2001,130.975,131.2,130.5,130.575,7102,45375
08/28/2001,130.625,131.025,130.575,130.575,5864,45375
08/29/2001,130.575,131.4,130.525,131.25,7216,43717
08/30/2001,131.025,131.125,130.575,130.825,7979,43532
08/31/2001,130.475,131.275,130.425,131.175,8427,44208
09/04/2001,130.975,131.475,130.9,131.4,4932,43543
09/05/2001,131.35,131.475,130.95,131.375,5153,42509
09/06/2001,131.025,131.025,130.325,130.4,9226,41569
09/07/2001,130.225,130.8,130.075,130.625,8575,41333
09/10/2001,130.525,130.775,130.275,130.325,128,39260
09/13/2001,130.025,130.375,129.825,130.15,6097,37886
09/14/2001,130.15,130.5,129.3,129.35,11568,36901
09/17/2001,129.825,129.975,129.225,129.375,7485,35910
09/18/2001,129.3,129.75,129.1,129.175,5521,34111
09/19/2001,129.125,129.175,127.675,127.675,10275,30587
09/20/2001,127.625,127.875,126.275,127.15,11221,28956
09/21/2001,126.475,127.225,125.75,126.05,9788,25100
09/24/2001,126.775,127.275,126.025,126.075,6493,23569
09/25/2001,125.825,126.325,124.75,124.85,6904,20864
09/26/2001,125,125.375,124.325,125,7959,20080
09/27/2001,125.15,125.35,124.875,125.05,4581,42483
09/28/2001,125.175,125.4,124.075,124.25,8830,43427
10/01/2001,124.175,124.825,123.95,124.525,7720,45524
10/02/2001,124.625,125,124.3,124.575,7615,45892
10/03/2001,124.325,124.975,124.025,124.9,9357,46224
10/04/2001,125.325,126.4,125.225,126.35,9142,48221
10/05/2001,126.925,127.7,126.575,127.3,14158,48957
10/08/2001,127.225,127.225,126.65,126.8,7524,48425
10/09/2001,126.775,127.275,126.025,126.175,9993,48170
10/10/2001,126.275,126.4,125.85,126.075,8493,49100
10/11/2001,126.4,126.825,125.725,125.8,9316,49567
10/12/2001,125.525,125.675,124.325,124.35,10952,47012
10/15/2001,124.325,124.575,122.85,122.85,12193,45143
10/16/2001,123.075,124.35,123.025,124.35,7898,45469
10/17/2001,124.675,124.775,123.225,124.075,10793,45998
10/18/2001,123.875,125.125,123.675,123.9,9171,45784
10/19/2001,124.075,124.375,123.725,124.175,5964,45344
10/22/2001,123.875,124.425,123.875,124.15,4863,45510
10/23/2001,124.075,124.85,124,124.25,5164,45322
10/24/2001,124.05,124.05,123.25,123.825,9281,44215
10/25/2001,123.425,124.675,123.15,124.275,7947,43651
10/26/2001,124.025,124.55,124.025,124.225,4159,43574
10/29/2001,124.075,125.025,123.775,124.875,7087,43244
10/30/2001,124.875,124.875,124.275,124.35,5715,43342
10/31/2001,124.425,125.025,124.075,125,7030,43487
11/01/2001,124.825,125.275,124.625,125.075,7055,43469
11/02/2001,125.075,125.25,124.175,124.325,6556,42181
11/05/2001,124.075,124.175,122.875,123.35,8667,41297
11/06/2001,123.025,123.175,121.925,122.1,8593,40332
11/07/2001,122.025,122.625,121.475,122.575,8265,40706
11/08/2001,122.275,122.425,121.45,121.675,8009,39574
11/09/2001,121.425,121.525,120.175,120.175,7193,39185
11/12/2001,119.075,119.225,118.675,118.675,6644,38420
11/13/2001,119.125,120.175,119.125,119.7,8641,36828
11/14/2001,119.7,120.175,118.85,120.125,13429,35955
11/15/2001,120.675,121.55,120.425,121.475,10967,35767
11/16/2001,121.325,122.35,121.125,121.875,8847,33885
11/19/2001,122.175,123.375,122.175,123.2,10332,31995
11/20/2001,123.225,123.625,122.875,123.575,6664,30565
11/21/2001,123.275,124.125,123.175,123.875,6921,29863
11/23/2001,123.925,124.775,123.875,124.65,4913,28947
11/26/2001,124.475,124.725,123.95,124.35,6907,26708
11/27/2001,124.175,124.675,123.525,124.65,8557,40588
11/28/2001,124.35,124.75,123.725,124.6,7557,40218
11/29/2001,124.65,125.55,124.5,124.775,9631,40073
11/30/2001,124.7,124.7,124.175,124.375,5800,40619
12/03/2001,124.3,124.675,123.95,124.2,5654,40661
12/04/2001,123.75,124.15,123.65,124.05,6012,40955
12/05/2001,124,124.275,123.7,124.075,4527,41285
12/06/2001,123.85,123.95,123.325,123.5,6591,42016
12/07/2001,123.15,123.275,122.6,122.8,8495,41919
12/10/2001,122.6,122.8,122.3,122.4,6835,42655
12/11/2001,122.4,122.9,122.35,122.7,7285,43141
12/12/2001,122.65,123.05,121.9,122.175,8556,43941
12/13/2001,121.9,122.075,121.35,121.4,6980,44411
12/14/2001,121.3,122.15,121.3,121.75,8783,45061
12/17/2001,121.75,122.45,121.575,122.275,5922,44873
12/18/2001,122.15,123.775,121.85,123.75,12101,45356
12/19/2001,123.4,123.6,123.1,123.175,5876,45200
12/20/2001,123.1,123.2,122.575,122.625,6715,45776
12/21/2001,122.65,124.1,122.65,124.075,8283,46670
12/24/2001,124.75,125.125,124.6,124.675,5199,47386
12/26/2001,124.7,125,124.175,124.95,4582,46880
12/27/2001,125.1,125.1,124.225,124.35,6120,47297
12/28/2001,124.65,125.1,124.575,125.05,5568,46682
12/31/2001,125.35,125.35,124.825,124.9,5642,46214
01/02/2002,124.5,124.775,124.25,124.725,5450,46124
01/03/2002,125.2,125.5,124.675,124.775,8748,45264
01/04/2002,124.675,124.675,123.9,124.275,8043,43591
01/07/2002,124.5,124.65,124.15,124.625,6413,44309
01/08/2002,124.8,124.825,124.25,124.325,6495,43536
01/09/2002,124.35,125.425,124.175,124.95,9926,42318
01/10/2002,125.125,125.15,124.55,124.575,6513,40933
01/11/2002,124.55,124.55,124,124.075,8798,38510
01/14/2002,124.275,125.25,124.2,124.875,9300,38387
01/15/2002,125.25,125.95,125.175,125.85,11400,36385
01/16/2002,125.9,125.9,125.25,125.325,7031,35948
01/17/2002,125.45,125.475,125,125.275,5758,34540
01/18/2002,125.3,125.8,125.3,125.75,4453,34396
01/22/2002,125.9,126.075,125.325,125.375,7184,32590
01/23/2002,125.3,125.6,125.075,125.5,6614,31309
01/24/2002,125.625,126.1,125.45,125.95,4991,31083
01/25/2002,126.2,126.7,126.125,126.625,10001,28114
01/28/2002,126.575,126.9,126.375,126.875,7825,26598
01/29/2002,127.15,127.925,127.05,127.875,10007,33663
01/30/2002,127.9,128.125,127.425,127.95,7604,35833
01/31/2002,127.825,128.075,127.575,127.7,5276,36476
02/01/2002,127.275,128.05,127.175,127.55,6246,37435
02/04/2002,127.875,128.425,127.7,127.8,8169,38367
02/05/2002,127.825,128.275,127.75,128,6574,39479
02/06/2002,128.375,128.475,127.95,128.45,6138,39841
02/07/2002,128.625,128.625,128.125,128.275,5488,40572
02/08/2002,128.15,128.575,127.875,128.55,7763,41497
02/11/2002,128.525,128.7,128.125,128.15,5066,42147
02/12/2002,128.075,128.225,127.825,128.1,5526,43382
02/13/2002,128.075,128.275,127.925,128.125,5970,43382
02/14/2002,128.125,128.5,128.075,128.2,5334,43351
02/15/2002,128.225,128.275,127.825,127.9,4092,43717
02/19/2002,127.475,127.575,126.975,127.55,8668,44266
02/20/2002,127.45,127.85,127.25,127.825,6499,44347
02/21/2002,127.7,127.8,127.05,127.125,6252,44107
02/22/2002,127.075,127.125,126.575,126.7,9629,44740
02/25/2002,126.475,126.95,126.475,126.725,4303,44585
02/26/2002,126.55,126.95,125.8,125.975,9019,43163
02/27/2002,126.175,127.05,126.075,126.65,10966,43358
02/28/2002,126.875,127,126.325,126.375,6128,42889
03/01/2002,126.725,127.125,126.675,126.85,7722,42214
03/04/2002,126.9,127.325,126.8,126.85,5461,41390
03/05/2002,126.775,126.825,126.175,126.375,7961,41234
03/06/2002,127.075,127.5,126.925,127.35,9438,40609
03/07/2002,127.425,127.775,127.425,127.6,8360,38553
03/08/2002,127.6,128.125,127.525,128.05,7365,38016
03/11/2002,128.225,128.25,127.85,127.9,4553,37831
03/12/2002,127.875,127.975,127.55,127.8,8000,37699
03/13/2002,128.125,128.25,126.3,126.675,15054,36213
03/14/2002,126.925,127.025,125.325,125.375,18000,36466
03/15/2002,125.375,125.475,124.45,124.525,12519,34327
03/18/2002,124.625,124.825,123.875,124.325,9486,33681
03/19/2002,124.425,124.675,123.375,123.4,9086,32304
03/20/2002,123.6,123.875,122.775,123.125,13473,30393
03/21/2002,123.275,123.475,122.45,122.7,6940,30107
03/22/2002,122.675,122.75,121.925,121.95,7921,30066
03/25/2002,122.05,122.25,121.8,121.875,5492,28840
03/26/2002,121.95,122.625,121.925,122.55,10025,26989
03/27/2002,122.85,123.375,121.725,122.075,7361,36096
03/28/2002,122.4,122.8,122,122.6,5430,35805
04/01/2002,123.3,123.9,123.3,123.825,6942,36644
04/02/2002,123.95,123.95,123.1,123.325,6855,37516
04/03/2002,123.6,123.675,122.7,123.1,5488,38477
04/04/2002,123.35,123.35,121.6,121.6,7065,39115
04/05/2002,121.3,121.6,120.1,121.1,12784,40628
04/08/2002,121.3,121.7,119.8,120.025,11620,40113
04/09/2002,120.2,121.125,120.125,120.8,7382,39441
04/10/2002,121.2,121.2,119.3,119.3,8424,40428
04/11/2002,119.05,119.9,117.8,119.725,13634,41587
04/12/2002,119.8,120.3,118.8,118.925,10775,41174
04/15/2002,119.05,119.6,118.6,118.95,7991,40423
04/16/2002,119.05,119.725,118.85,119.375,7695,40603
04/17/2002,119.45,120.125,119.45,119.8,6205,41129
04/18/2002,120.05,120.225,118.35,118.925,7755,41622
04/19/2002,118.15,118.15,117.425,117.6,7221,41214
04/22/2002,118,118.275,117.45,117.925,7194,40885
04/23/2002,117.7,118.45,117.35,117.875,7208,40346
04/24/2002,118.05,118.2,116.8,117.05,7724,40139
04/25/2002,116.9,118.55,116.125,118.075,11689,39826
04/26/2002,118.5,119.575,118.5,119.575,8505,39515
04/29/2002,120.1,120.65,118.6,119.1,9156,39599
04/30/2002,119.55,120.45,119.1,120.425,9675,37948
05/01/2002,120.6,120.675,119.6,120.025,6874,37085
05/02/2002,119.95,120.25,118.75,119.05,7685,38179
05/03/2002,119.2,119.5,118.575,118.925,7003,37874
05/06/2002,120.15,120.425,119.9,120.425,5608,36529
05/07/2002,120.85,121.15,120.65,120.975,8141,35905
05/08/2002,122,122,120.4,120.45,13271,35612
05/09/2002,120.35,120.45,119.5,119.525,8830,34576
05/10/2002,119.825,120.1,119.625,119.85,5992,34066
05/13/2002,120.2,120.225,119.725,119.925,4777,33290
05/14/2002,120.15,120.15,118.95,119.5,6133,32501
05/15/2002,119.775,119.925,119.475,119.875,3278,32369
05/16/2002,119.9,119.95,119.45,119.525,3906,32549
05/17/2002,119.4,119.525,118.35,118.55,4723,32761
05/20/2002,118.6,118.6,117.05,117.075,5979,31662
05/21/2002,116.8,117.3,116.15,116.2,6367,30357
05/22/2002,116.45,117.15,116.4,116.925,6479,29700
05/23/2002,117,118.2,116.95,118.125,5323,28897
05/24/2002,118.3,119.275,118.2,118.875,7041,27733
05/28/2002,119.15,119.75,118.75,119.625,6078,30891
05/29/2002,119.425,119.625,118.875,119.075,4165,31102
05/30/2002,118.75,118.825,117.575,117.575,5954,31443
05/31/2002,117.275,118.025,117.075,117.725,6076,33071
06/03/2002,118.1,119.225,118.025,119.05,6811,34233
06/04/2002,119.125,119.375,118.475,118.75,5725,35156
06/05/2002,118.625,118.7,117.275,117.95,6307,36284
06/06/2002,117.95,118.625,117.775,118.225,6674,38379
06/07/2002,118.25,118.275,117.425,117.85,5420,39492
06/10/2002,118.025,118.525,117.8,118.5,4337,40025
06/11/2002,118.925,119.875,118.675,119.525,8019,38737
06/12/2002,119.575,120.025,119.075,119.475,7666,39408
06/13/2002,119.675,119.925,119.45,119.6,4438,39628
06/14/2002,119.775,119.875,118.975,119.3,6665,39050
06/17/2002,119.525,120.525,119.375,120.425,7848,38991
06/18/2002,120.725,120.975,120.325,120.75,7338,37841
06/19/2002,120.825,120.85,120.225,120.575,3775,37524
06/20/2002,120.625,120.775,120.1,120.5,5008,37349
06/21/2002,120.525,120.6,120.075,120.475,6901,38388
06/24/2002,120.125,120.125,119.4,120.1,6901,38388
06/25/2002,120.225,120.825,120.175,120.55,4555,37607
06/26/2002,120.475,120.525,120.1,120.3,4462,37241
06/27/2002,120.275,120.525,120.1,120.2,4615,37578
06/28/2002,120.125,120.425,119.975,120.325,5142,37189
07/01/2002,120.225,121.625,120.175,121.55,7740,36559
07/02/2002,121.975,122.025,121.325,121.75,6872,36146
07/03/2002,121.65,121.65,121.025,121.25,5298,36002
07/05/2002,121.175,121.575,120.975,121.45,2787,35722
07/08/2002,121.375,121.575,120.8,120.95,6475,34523
07/09/2002,120.625,120.8,120.475,120.6,6965,32659
07/10/2002,120.425,120.725,120.2,120.625,8173,32950
07/11/2002,120.65,122.125,120.65,122.05,11156,33068
07/12/2002,122.3,122.375,121.95,122.175,9231,31238
07/15/2002,121.975,122.675,121.75,122.625,8105,29867
07/16/2002,122.275,122.475,122.05,122.125,6206,28870
07/17/2002,122.325,122.825,122.075,122.5,6046,28388
07/18/2002,122.325,122.675,121.825,122.65,4509,28110
07/19/2002,122.275,122.775,121.975,122.475,4409,27345
07/22/2002,122.2,123.275,122.05,122.575,6638,26236
07/23/2002,122.525,122.525,121.475,121.675,4507,25271
07/24/2002,121.475,121.625,120.975,121,6041,24950
07/25/2002,121.2,122.475,121.075,121.725,7604,23681
07/26/2002,121.775,121.875,121.325,121.675,4115,38472
07/29/2002,121.95,122.2,121.65,121.7,3718,38693
07/30/2002,121.6,121.75,121.3,121.725,3168,39535
07/31/2002,121.65,122.1,121.45,121.8,5729,40591
08/01/2002,121.55,121.65,120.875,121.125,5800,40336
08/02/2002,121.35,121.45,120.975,121.25,4847,40604
08/05/2002,121.4,121.7,121,121.05,5126,40527
08/06/2002,120.85,122.25,120.7,122.075,7691,41276
08/07/2002,121.95,122.3,121.725,121.9,7974,41734
08/08/2002,121.7,121.85,121.15,121.725,8142,42829
08/09/2002,121.35,123.2,121.35,122.85,9979,43360
08/12/2002,122.45,123.075,122.35,122.575,9325,43255
08/13/2002,122.9,122.95,122.575,122.7,5544,44157
08/14/2002,122.75,122.95,122.625,122.725,4733,44853
08/15/2002,122.8,123,122.475,122.7,6384,45685
08/16/2002,122.75,123.05,122.65,122.7,4747,45956
08/19/2002,122.5,122.825,122.15,122.525,4127,45586
08/20/2002,122.6,122.65,121.7,121.725,7552,45046
08/21/2002,121.75,121.9,121.3,121.525,6006,44207
08/22/2002,121.575,122.25,121.5,122.2,6740,43984
08/23/2002,122.1,122.425,121.125,121.275,9452,43505
08/26/2002,121.175,121.425,120.95,121.125,6553,42809
08/27/2002,121.1,121.325,120.95,121.05,4129,41446
08/28/2002,121.1,121.5,120.875,121.425,5559,41067
08/29/2002,121.325,121.45,121.125,121.15,3691,40978
08/30/2002,121.05,121.75,120.925,121.25,5266,41348
09/03/2002,120.9,121.2,120.85,121.025,5701,40554
09/04/2002,121.05,121.4,120.925,121.1,6031,40471
09/05/2002,121.225,122.2,120.8,122.1,10711,40257
09/06/2002,121.975,122.5,121.825,122.2,7451,39474
09/09/2002,122,122.5,121.9,122.025,6075,39122
09/10/2002,122.225,122.85,122.1,122.6,8962,37804
09/11/2002,122.7,123.4,122.7,123.2,8958,36797
09/12/2002,123.45,123.85,123.45,123.75,8098,36214
09/13/2002,124.25,124.45,123.775,124.3,8677,36019
09/16/2002,124.3,124.525,123.8,123.825,5486,36522
09/17/2002,123.85,124.1,123.65,123.875,7008,33976
09/18/2002,123.9,123.925,123.6,123.775,6847,31732
09/19/2002,123.825,124.05,123.55,123.825,6428,29180
09/20/2002,123.9,123.925,123.525,123.75,3115,28442
09/23/2002,123.4,123.6,123.1,123.325,5109,27334
09/24/2002,123.3,123.45,123.075,123.35,2965,26429
09/25/2002,123.55,123.575,123,123.45,4706,24909
09/26/2002,123.3,123.3,122.25,122.325,7408,48182
09/27/2002,122.1,122.125,121.525,121.95,8051,48977
09/30/2002,121.85,122.575,121.8,122.175,5520,48151
10/01/2002,121.95,122.1,121.675,121.725,6388,47938
10/02/2002,121.05,121.675,121.05,121.2,8500,48476
10/03/2002,120.8,121.8,120.575,121.75,12080,49192
10/04/2002,121.45,122,121.375,121.475,6205,49778
10/07/2002,121.25,121.7,121.2,121.4,4253,50239
10/08/2002,121.1,122.625,121.1,122.575,9203,51077
10/09/2002,122.4,122.7,122.1,122.175,7592,52215
10/10/2002,122.1,122.85,122.05,122.75,6615,52884
10/11/2002,122.65,123.425,122.55,123.15,7926,52495
10/14/2002,122.85,123.45,122.775,123.375,6175,52834
10/15/2002,123.55,123.75,123.2,123.725,6710,54336
10/16/2002,123.8,123.95,123.3,123.425,5804,55267
10/17/2002,123.3,123.325,122.9,122.925,5972,55408
10/18/2002,122.55,122.7,122.15,122.25,9016,53992
10/21/2002,123.55,123.75,123.35,123.475,8187,54379
10/22/2002,123.35,124.1,122.9,123.85,8289,53815
10/23/2002,124.05,124.1,123.675,124.05,4673,54296
10/24/2002,124.05,124.1,123.475,123.95,7526,54428
10/25/2002,124.05,124.6,123.825,124.475,8253,54863
10/28/2002,124.65,124.65,124.2,124.225,7427,54464
10/29/2002,124.3,124.3,123.35,123.475,7456,54492
10/30/2002,123.55,123.95,123.2,123.925,6796,54244
10/31/2002,124,124.8,123.625,124.75,7924,53039
11/01/2002,124.5,124.7,124.3,124.6,8015,51703
11/04/2002,124.55,124.55,124.05,124.125,4366,51213
11/05/2002,124.225,124.4,123.9,124.1,5177,50577
11/06/2002,124.225,124.55,124,124.4,3100,50156
11/07/2002,124.4,124.775,124.2,124.675,5508,49312
11/08/2002,124.625,124.625,124.05,124.2,7765,47072
11/11/2002,124.3,124.525,123.8,124.175,7051,45426
11/12/2002,124.225,125,124.225,124.475,10345,43592
11/13/2002,124.6,125,124.325,124.65,7014,42635
11/14/2002,124.75,125.05,124.725,124.775,5673,41653
11/15/2002,124.725,124.85,124.5,124.525,5176,39988
11/18/2002,125.05,125.4,124.9,124.975,7903,39235
11/19/2002,125.05,125.125,124.7,124.975,8285,37161
11/20/2002,125.05,125.8,124.95,125.775,9382,35475
11/21/2002,125.55,125.925,125.475,125.775,7517,33659
11/22/2002,125.55,125.8,125.2,125.7,10586,30248
11/25/2002,125.45,125.75,125.375,125.6,7676,28529
11/26/2002,125.6,125.95,125.55,125.8,7914,27754
11/27/2002,126.225,126.55,126.2,126.525,3703,52125
11/29/2002,126.55,126.6,126.2,126.325,2569,52310
12/02/2002,126.35,126.775,125.75,126.675,6762,53635
12/03/2002,126.55,126.55,126.125,126.4,5184,53864
12/04/2002,126.35,127.2,126.15,127.175,6935,55409
12/05/2002,127.075,127.5,126.925,127.375,5645,55877
12/06/2002,127.2,127.225,125.875,125.95,11082,54894
12/09/2002,125.55,125.7,125.3,125.55,10469,52212
12/10/2002,125.55,126.55,125.55,126.075,7573,52495
12/11/2002,125.95,126.05,125.5,125.775,6732,52487
12/12/2002,125.65,125.75,124.95,125.2,8571,50396
12/13/2002,125,125.8,124.95,125.675,6486,51530
12/16/2002,125.6,127.05,125.325,126.975,6407,52864
12/17/2002,126.75,126.95,126.525,126.7,6522,52544
12/18/2002,126.6,126.625,125.8,126.1,7059,51682
12/19/2002,125.8,126.625,125.8,126.425,5217,51558
12/20/2002,126.55,127.375,126.55,126.825,6241,51418
12/23/2002,126.825,127.25,126.6,127,130,52984
12/26/2002,127.15,127.3,126.7,127.05,3769,53454
12/27/2002,126.9,127.75,126.4,126.575,10131,55869
12/30/2002,126.55,126.75,126.225,126.575,5245,54812
12/31/2002,126.375,127.725,126.275,127.475,6540,54684
01/02/2003,127.3,127.65,127.05,127.45,8580,52597
01/03/2003,127.625,128.85,127.625,128.7,14705,52063
01/06/2003,128.55,128.975,128.3,128.625,9695,50940
01/07/2003,128.55,129.5,128.55,129.275,7705,51173
01/08/2003,129.6,129.85,128.8,128.95,9661,50416
01/09/2003,128.975,129.7,128.675,129.625,7913,49025
01/10/2003,129.5,129.8,129.15,129.325,7087,47991
01/13/2003,129.15,129.3,128.525,128.85,7908,45852
01/14/2003,129.05,129.25,128.55,128.65,6685,43628
01/15/2003,128.5,129.2,127.15,127.2,14430,39225
01/16/2003,127.6,127.9,127.15,127.525,12745,36366
01/17/2003,127.4,127.8,127.2,127.525,4961,34891
01/21/2003,127.55,127.85,127.375,127.525,4527,33004
01/22/2003,127.15,128.35,127.025,128.3,5950,32047
01/23/2003,127.95,128,127.4,127.625,5783,30262
01/24/2003,127.3,127.55,126.7,127.25,6651,29319
01/27/2003,126.95,127.45,126.7,127.15,6534,50888
01/28/2003,127.45,127.725,127.25,127.6,4446,51802
01/29/2003,127.5,129.1,127.5,129.075,10819,55159
01/30/2003,128.9,129.3,128.65,129.025,11627,57557
01/31/2003,128.75,129.275,128.75,129.225,5463,58647
02/03/2003,128.95,129.325,128.675,129.2,7818,59832
02/04/2003,129.25,129.3,128.3,128.45,9029,61141
02/05/2003,128.1,128.875,127.8,128,10343,62536
02/06/2003,127.75,127.75,126.5,127.025,13731,61007
02/07/2003,126.95,127.6,126.05,126.35,11128,60810
02/10/2003,126.35,127.2,126.35,127.15,7423,60807
02/11/2003,126.975,127.5,126.95,127.35,6374,61659
02/12/2003,127,127,125.85,125.85,10270,60170
02/13/2003,124.35,125.15,124.35,125.025,16804,56455
02/14/2003,124.925,125.45,124.75,125.4,8187,54487
02/18/2003,125.25,125.775,125.075,125.125,5337,54854
02/19/2003,124.95,126.1,124.75,126.025,6693,54577
02/20/2003,126.55,126.75,126.3,126.45,6719,53905
02/21/2003,126.45,126.925,125.95,126.8,6819,54174
02/24/2003,127.05,127.375,126.85,127.225,6970,54505
02/25/2003,126.95,127.05,125.85,126.35,8182,53791
02/26/2003,126.4,126.75,125.8,126.675,7883,53768
02/27/2003,126.675,126.8,125.175,125.25,8794,52938
02/28/2003,124.8,125.425,124.25,125.075,11233,51083
03/03/2003,125.25,125.4,123.9,124.2,9576,49750
03/04/2003,123.775,124.4,123.05,124.3,14121,49148
03/05/2003,124.15,124.75,123.85,123.95,7432,47961
03/06/2003,123.55,124.15,123.25,123.85,8428,47633
03/07/2003,123.85,124.15,123.45,123.925,8730,46482
03/10/2003,123.875,124.15,123.375,123.475,6513,45343
03/11/2003,122.75,123,121.975,122.025,13371,43934
03/12/2003,121.75,122.675,121.65,122.4,11968,43231
03/13/2003,122.7,123.65,122.625,123.5,11942,42382
03/14/2003,123.8,124.2,123.55,123.75,7238,41523
03/17/2003,123.55,123.55,122.3,122.6,8807,41647
03/18/2003,122.85,123.5,122.625,123.05,6470,40614
03/19/2003,123.55,124.225,123.5,123.925,7322,39400
03/20/2003,124.125,124.5,123.95,124.1,8473,37573
03/21/2003,123.55,124.75,123.35,124.6,6768,36568
03/24/2003,124.95,125.175,124.3,124.725,6276,34575
03/25/2003,124.625,124.85,124.175,124.775,5621,33876
03/26/2003,125.05,125.175,124.5,124.775,6569,32041
03/27/2003,124.7,125,124.425,124.7,4582,39363
03/28/2003,124.675,125.075,124.675,124.85,4292,40838
03/31/2003,124.775,125.275,124.675,125.2,3288,41923
04/01/2003,125.275,125.6,125.05,125.325,6739,43382
04/02/2003,125.475,126.325,125.475,126.275,10108,44134
04/03/2003,126.725,126.725,125.825,126.125,9251,44829
04/04/2003,126.375,126.8,125.575,126.05,10837,45271
04/07/2003,126.625,126.825,126.325,126.775,7399,46952
04/08/2003,127.025,127.025,126.375,126.6,6976,46670
04/09/2003,126.975,127,126.625,126.75,8060,48429
04/10/2003,126.775,126.775,126.3,126.5,5620,48963
04/11/2003,126.725,126.75,126.425,126.725,2966,48880
04/14/2003,126.95,126.975,126.325,126.55,4031,49282
04/15/2003,126.575,126.725,126.125,126.7,4689,49164
04/16/2003,126.525,126.575,125.25,125.3,11306,46766
04/17/2003,125.575,125.575,125.025,125.425,7081,45773
04/21/2003,125.575,126.025,125.45,125.875,4292,46116
04/22/2003,125.975,126.225,125.525,126.15,4542,46371
04/23/2003,126.275,126.575,125.925,126.5,5834,46376
04/24/2003,126.375,126.4,125.875,125.95,4674,46203
04/25/2003,126.125,126.525,125.775,126.3,4640,46438
04/28/2003,126.375,126.575,126.175,126.425,3530,46822
04/29/2003,126.675,127.125,126.325,127.05,7195,46970
04/30/2003,126.975,127.05,126.475,126.75,9520,45309
05/01/2003,126.675,126.975,126.475,126.9,4960,45252
05/02/2003,126.95,128.275,126.725,128.175,10047,47115
05/05/2003,128.475,128.525,127.675,127.825,8307,47276
05/06/2003,128.175,128.425,127.725,128.25,6239,46917
05/07/2003,128.075,128.1,127.2,127.85,8633,45665
05/08/2003,127.975,128.175,127.85,127.925,5250,44669
05/09/2003,128.075,129.025,128,128.875,10545,44203
05/12/2003,129.125,129.7,128.525,128.55,15474,45343
05/13/2003,128.775,129.575,128.725,128.925,10418,43971
05/14/2003,129.125,129.325,128.325,128.55,7162,43268
05/15/2003,128.725,128.775,128.275,128.65,4886,42428
05/16/2003,128.675,129.225,128.65,128.875,5052,41839
05/19/2003,128.425,128.975,128.175,128.725,6230,41209
05/20/2003,128.525,128.95,127.225,127.225,8796,39871
05/21/2003,125.975,128.4,125.825,127.725,16527,35805
05/22/2003,127.825,128.225,127.7,127.975,8076,34630
05/23/2003,128.15,128.675,128.125,128.225,3370,15035
05/27/2003,128.325,129.275,128.325,129.2,9129,40937
05/28/2003,129.925,130.7,129.775,130.075,14260,44283
05/29/2003,130.425,130.475,129.525,129.925,8729,46732
05/30/2003,130.075,130.225,129.675,129.775,5245,46713
06/02/2003,130.075,131.275,130.075,131.275,7125,49574
06/03/2003,130.825,131.5,130.025,130.775,12242,53769
06/04/2003,130.825,131.525,130.625,130.8,9733,57040
06/05/2003,130.275,130.5,129.825,129.9,8116,58806
06/06/2003,129.525,130.275,129.225,129.35,7134,59506
06/09/2003,129.2,129.625,128.975,129.1,5192,59285
06/10/2003,129.275,129.875,129.175,129.775,5470,60645
06/11/2003,129.75,129.75,128.275,128.275,9664,59114
06/12/2003,127.725,128.075,127.275,127.3,13907,54759
06/13/2003,127.075,127.875,127.075,127.5,7557,52667
06/16/2003,127.275,127.925,127.025,127.075,7734,52223
06/17/2003,126.975,128.025,126.975,127.5,4880,52135
06/18/2003,127.425,128,127.325,127.625,6922,51797
06/19/2003,127.425,127.875,127.025,127.15,5743,51470
06/20/2003,127.075,127.725,127.05,127.6,5257,51178
06/23/2003,127.825,128.625,127.625,128.5,7003,51020
06/24/2003,128.375,128.725,128.175,128.25,3318,50936
06/25/2003,128.35,129.625,128.225,129.475,6538,50995
06/26/2003,129.475,129.875,129.3,129.55,8320,50993
06/27/2003,129.525,130.125,129.425,129.95,5451,51750
06/30/2003,129.775,130.275,129.55,129.9,7371,58294
07/01/2003,129.825,130.15,129.2,129.95,9423,49600
07/02/2003,130.2,130.675,129.875,130.625,6693,50155
07/03/2003,130.95,131.025,130.15,130.275,7839,0
07/07/2003,130.325,131.775,130.3,131.775,6951,51870
07/08/2003,132.325,132.675,131.775,132.275,13664,53931
07/09/2003,132.675,132.675,130.825,131.1,11215,53517
07/10/2003,131.075,131.425,130.575,131.175,8879,52197
07/11/2003,131.395,131.825,130.525,130.645,6386,58458
07/14/2003,131.025,131.025,130.125,130.15,4758,58410
07/15/2003,129.975,130.575,129.475,130.525,6586,58800
07/16/2003,131.025,132.025,131,132.025,10764,41289
07/17/2003,132.65,133.45,132.375,132.675,9335,39188
07/18/2003,132.675,133.2,132.325,132.975,7957,39188
07/21/2003,133.425,133.975,133.225,133.625,7700,33578
07/22/2003,133.675,134.85,133.425,134.225,13244,33578
07/23/2003,135.725,135.725,135.425,135.725,5432,28379
07/24/2003,135.725,136.7,135.425,136.125,8904,26184
07/25/2003,136.525,136.775,135.625,136.6,12011,26184
07/28/2003,136.725,138.1,136.625,137.575,9710,20713
07/29/2003,137.575,138.075,137.175,138.025,8577,56533
07/30/2003,138.025,138.625,137.675,137.95,7371,58294
07/31/2003,137.95,138.15,137.225,138.025,5848,57881
08/01/2003,138.425,138.725,137.725,138.625,8002,58974
08/04/2003,138.625,138.65,137.825,137.875,5513,58814
08/05/2003,137.925,138.8,136.675,136.875,11187,58190
08/06/2003,137.175,137.525,136.425,137.15,7762,59068
08/07/2003,137.05,137.05,136.1,136.425,9562,58636
08/08/2003,136.225,137.925,135.975,137.625,6662,58619
08/11/2003,136.125,136.9,136.125,136.525,6386,58458
08/12/2003,136.225,137.3,136.175,137.075,5226,58381
08/13/2003,137.125,137.775,137.125,137.25,4302,58401
08/14/2003,137.075,137.625,136.875,137.5,4758,58410
08/15/2003,137.475,138.825,137,137.925,6586,58800
08/18/2003,137.925,139.075,137.775,138.825,7082,58751
08/19/2003,138.675,139.5,138.55,138.625,6104,58439
08/20/2003,140.125,140.125,140.025,140.125,3537,58689
08/21/2003,140.675,141.325,140.275,141.05,9444,58157
08/22/2003,140.975,142.05,140.975,141.925,9934,59713
08/25/2003,141.775,142.275,140.425,140.475,10365,58414
08/26/2003,140.725,141.525,140.225,141.125,7579,58551
08/27/2003,142.025,142.625,142.025,142.625,5430,57728
08/28/2003,142.975,143.525,142.175,142.375,10418,55566
08/29/2003,142.325,143.425,142.325,143.175,6912,55968
09/02/2003,143.325,144.2,143.225,143.65,8327,55586
09/03/2003,143.825,145.15,143.775,145.15,9756,55770
09/04/2003,145.425,145.625,144.575,145.225,10113,54546
09/05/2003,145.275,145.5,144.225,145.35,9191,53995
09/08/2003,145.5,146.85,145.325,146.65,9378,52659
09/09/2003,147.175,148.075,146.975,147.35,16213,47939
09/10/2003,147.6,147.6,146.225,147.125,13900,45969
09/11/2003,147.275,148.625,147.275,148.4,10287,43858
09/12/2003,148.225,148.225,146.9,146.9,10088,42425
09/15/2003,147.325,147.725,145.475,146.4,12898,40187
09/16/2003,146.875,147.425,145.525,145.55,12155,38556
09/17/2003,146.375,146.875,145.375,146.175,14595,36756
09/18/2003,145.975,146.475,145.575,146.325,6218,35997
09/19/2003,145.925,146.275,145.425,145.825,6769,36017
09/22/2003,145.425,146.425,145.275,146.35,6669,35239
09/23/2003,146.475,147.85,146.375,147.85,8362,34285
09/24/2003,147.925,148.525,147.325,147.525,8943,32845
09/25/2003,147.125,147.575,146.425,146.825,8758,29419
09/26/2003,146.475,146.575,145.625,145.925,6678,29275
09/29/2003,145.625,147.425,145.025,147.275,8661,59988
09/30/2003,147.225,147.775,146.975,147.675,6128,61375
10/01/2003,148.125,148.475,147.125,148.375,9875,63573
10/02/2003,147.975,149.475,147.925,148.925,12591,63162
10/03/2003,148.825,149.625,148.55,149.05,9089,62818
10/06/2003,148.775,150.55,148.725,150.45,7531,63042
10/07/2003,150.375,151.95,150.125,151.95,8811,62622
10/08/2003,152.825,153.45,152.825,153.45,5885,62906
10/09/2003,154.95,154.95,152.725,153.475,11816,61601
10/10/2003,154.525,154.975,152.325,154.975,12742,62231
10/13/2003,156.475,156.475,156.475,156.475,5019,61135
10/14/2003,157.975,157.975,155.025,155.7,11952,59278
10/15/2003,153.725,155.325,152.225,154.35,15247,57320
10/16/2003,153.725,153.925,151.475,151.85,12259,55860
10/17/2003,151.475,153.175,151.425,152.775,8155,55099
10/20/2003,152.525,153.625,151.275,151.275,7381,53931
10/21/2003,150.625,152.225,149.8,151.2,9560,52655
10/22/2003,150.475,150.875,149.7,149.7,8132,52679
10/23/2003,149.325,151.2,149.15,151.2,6032,52852
10/24/2003,152.225,152.7,151.725,152.6,6812,51965
10/27/2003,152.575,154.225,152.525,154.15,7176,51789
10/28/2003,154.075,154.075,152.65,152.65,4557,51521
10/29/2003,151.475,154.15,151.15,154.15,8309,52732
10/30/2003,155.575,155.575,152.65,153.375,13046,51091
10/31/2003,153.425,153.825,152.475,153.625,8565,51190
11/03/2003,153.475,155.125,153.325,155.075,10531,48520
11/04/2003,154.825,156.125,154.525,155.325,8509,47187
11/05/2003,155.375,156.825,155.375,156.825,6755,47102
11/06/2003,158.325,158.325,158.325,158.325,2135,44992
11/07/2003,159.725,161.025,159.375,159.55,9146,44401
11/10/2003,159.725,161.05,159.625,161.05,7122,42605
11/11/2003,161.625,162.025,159.55,159.55,10327,41158
11/12/2003,159.975,160.125,158.05,158.05,7530,39616
11/13/2003,157.125,158.725,156.825,157.55,12936,37847
11/14/2003,157.975,157.975,156.05,156.825,8858,36879
11/17/2003,156.475,157.175,155.825,156.35,7194,35880
11/18/2003,157.125,157.85,157.125,157.85,4811,34099
11/19/2003,159.025,159.1,156.35,156.35,11049,32636
11/20/2003,156.125,157.8,155.775,157.225,7176,31615
11/21/2003,157.425,158.1,157.125,157.875,5225,30850
11/24/2003,158.825,159.075,158.375,159,5160,29520
11/25/2003,158.825,160.5,157.975,159.7,9762,27392
11/26/2003,160.425,161.2,160.125,161.2,5830,47463
11/28/2003,161.1,161.7,160.6,161.625,2279,47862
12/01/2003,161.3,162.9,161.3,162.075,7627,49639
12/02/2003,162.05,163.175,161.6,163.15,10260,52136
12/03/2003,162.9,163.4,161.65,161.65,7149,53709
12/04/2003,160.95,161.3,160.15,160.325,8659,55356
12/05/2003,160.45,160.75,159.75,160.3,6402,56310
12/08/2003,160.3,160.325,159.35,160.075,5424,56146
12/09/2003,160.25,160.4,158.575,158.575,5751,56120
12/10/2003,157.075,158.25,157.075,157.15,9881,55148
12/11/2003,157.45,158.1,156.95,157.425,9086,53433
12/12/2003,157.525,158.55,156.55,157.075,7138,53526
12/15/2003,156.85,158.5,156.6,158.425,6106,53664
12/16/2003,158.95,159.25,157.55,157.65,7306,53433
12/17/2003,157.25,158.3,157.25,158,4670,53992
12/18/2003,157.6,157.65,156.5,156.5,6578,53358
12/19/2003,155.55,157.35,155.55,156.95,8417,52879
12/22/2003,156.95,158.35,156.6,158.125,5628,53068
12/23/2003,158.275,159.25,158.05,159.125,6375,53942
12/24/2003,157.625,157.625,157.625,157.625,1095,53798
12/26/2003,154.625,154.625,154.625,154.625,830,53638
12/29/2003,149.625,149.625,149.625,149.625,1522,53541
12/30/2003,145.45,146.95,144.625,144.625,14411,50388
12/31/2003,142.2,142.95,139.625,141.975,13638,45995
01/02/2004,142,143.45,141.1,142.25,8510,46106
01/05/2004,142.15,143.75,141.5,143.75,8392,46720
01/06/2004,143.85,143.85,142.25,142.35,7965,45224
01/07/2004,142.85,143.85,142.65,143.85,9276,43028
01/08/2004,143.95,144.65,143.2,143.65,11030,40784
01/09/2004,144.7,145.15,144.175,144.375,10143,39010
01/12/2004,144.2,144.975,142.875,143.15,9272,36635
01/13/2004,143.65,143.9,142.85,143.3,9774,35129
01/14/2004,144.75,144.8,144.425,144.8,4039,34145
01/15/2004,146.3,146.3,146.3,146.3,2554,33690
01/16/2004,146.55,148.05,145.95,147.15,12942,30094
01/20/2004,148.05,148.65,147.75,148.65,8544,27913
01/21/2004,150.15,150.15,150.15,150.15,1798,27386
01/22/2004,150.85,151.325,150,150.075,7401,26882
01/23/2004,149.95,150.5,148.575,148.625,6900,25357
01/26/2004,148.25,148.25,147.125,147.125,6068,40660
01/27/2004,147.225,148.025,147.125,147.65,5052,41411
01/28/2004,147.525,147.975,146.475,146.7,4451,41934
01/29/2004,146.425,147.075,145.625,145.725,6968,41124
01/30/2004,145.575,146.525,145.575,146.5,4476,41520
02/02/2004,146.325,146.575,145.375,146.225,6090,42010
02/03/2004,146.25,146.375,145.575,145.95,4419,42771
02/04/2004,145.95,146.125,144.45,144.45,6533,42778
02/05/2004,144.575,145.95,144.425,145.95,8497,44153
02/06/2004,145.375,146.325,145.275,146.175,5465,43985
02/09/2004,146.025,146.775,144.675,146.6,7396,45524
02/10/2004,146.575,146.675,145.1,145.1,5570,44545
02/11/2004,145.575,146.5,145.275,145.925,5586,45051
02/12/2004,146.875,146.975,145.325,145.575,7101,45791
02/13/2004,145.175,145.975,144.6,145.7,6221,45685
02/17/2004,145.925,146.275,145.275,145.45,4801,46590
02/18/2004,145.725,146.175,145.525,145.9,2991,47209
02/19/2004,145.875,146.175,145.375,145.875,5947,46856
02/20/2004,146.025,146.325,145.525,145.9,4229,46767
02/23/2004,145.675,146.725,145.475,146.7,5303,47268
02/24/2004,147,148.875,146.875,148.7,10254,47127
02/25/2004,149.125,150.425,148.975,149.375,9606,47011
02/26/2004,149.875,150.4,149.725,150.125,7423,46854
02/27/2004,150.175,150.525,149.725,149.925,6327,46761
03/01/2004,150.225,151.1,150.075,150.875,7582,47113
03/02/2004,150.925,151.075,150.35,150.65,5682,46625
03/03/2004,150.65,151.475,148.775,151.4,10772,46303
03/04/2004,153.175,153.525,152.075,152.5,11778,45313
03/05/2004,152.325,152.975,151.725,152.3,9548,43328
03/08/2004,152.875,153.175,152.075,152.125,10207,39907
03/09/2004,152.475,152.825,151.825,152.5,9855,38579
03/10/2004,153.075,155.5,153.075,155.5,16875,35805
03/11/2004,155.175,155.525,154.725,154.9,15253,32829
03/12/2004,155.1,155.25,154.325,154.475,5954,31920
03/15/2004,154.625,154.625,153.475,153.925,7625,31203
03/16/2004,154.375,155.775,154.275,155.7,8797,30546
03/17/2004,155.875,156.475,154.375,155.05,8189,30230
03/18/2004,155.025,155.3,153.225,153.675,7707,28860
03/19/2004,153.775,153.775,151.825,152.15,8165,27512
03/22/2004,151.975,152.775,151.475,151.525,6010,26567
03/23/2004,151.825,152.375,150.325,150.575,7845,25477
03/24/2004,150.375,150.825,149.925,150.45,5919,24104
03/25/2004,150.425,150.85,149.7,149.825,6416,22771
03/26/2004,150.175,150.825,149.825,150.275,2689,22381
03/29/2004,150,151.4,150,150.95,6410,56811
03/30/2004,151.3,152.85,151.25,152.8,11445,59536
03/31/2004,152.85,153,151.9,152.875,6436,60792
04/01/2004,153,153.25,151.4,152.3,8056,62551
04/02/2004,152.15,153.05,151.975,152.375,8347,0
04/05/2004,152.425,152.9,151.6,152.85,5821,63949
04/06/2004,152.95,153.5,152.45,153.45,7126,65108
04/07/2004,153.65,153.8,152.55,152.725,8999,65566
04/08/2004,153.15,153.55,152.65,153.325,5429,65473
04/12/2004,153.8,156.15,153.7,155.6,13855,70348
04/13/2004,155.95,156.3,155.2,155.325,9048,70978
04/14/2004,155.2,156,154.8,155.175,9239,71999
04/15/2004,155,155.175,153.15,153.6,10831,73429
04/16/2004,153.75,153.95,151.75,152.725,12991,70837
04/19/2004,152.95,153.7,152.4,152.875,7780,70407
04/20/2004,153,154.8,153,154.575,9706,70908
04/21/2004,154.85,154.85,153.5,153.575,6599,70446
04/22/2004,153.35,153.55,152.3,152.325,7625,69978
04/23/2004,152.7,153.15,152.25,153.125,6287,69074
04/26/2004,152.85,154.55,152.525,154.45,6498,69721
04/27/2004,154.75,155.15,154.15,154.475,7422,70183
04/28/2004,154.55,157.45,154.35,157.1,12083,71054
04/29/2004,157.15,158.8,156.7,157.7,10270,70977
04/30/2004,157.15,158.3,156.35,157.05,10831,70064
05/03/2004,157.8,159.15,157.6,158.85,8200,68903
05/04/2004,159.1,161.35,158.9,161.225,13723,67837
05/05/2004,161.85,162.95,161.55,162.1,13256,65829
05/06/2004,162.95,164.2,160.9,161.825,13989,65656
05/07/2004,161.45,161.825,160.8,161.025,12584,62039
05/10/2004,161.6,163.05,160.65,161.275,13839,58681
05/11/2004,161.65,161.8,160.425,160.5,12321,54952
05/12/2004,159.95,160.25,159.35,159.425,10388,51191
05/13/2004,159.45,159.6,158.65,158.775,12385,46868
05/14/2004,158.75,159.25,158.4,158.725,5467,43130
05/17/2004,158.525,158.85,157.05,157.1,9721,40007
05/18/2004,157.225,158.25,157.1,158.2,7590,37367
05/19/2004,158.15,159.55,158.1,159.5,10530,34992
05/20/2004,159.45,159.95,158.8,159.625,7448,32950
05/21/2004,159.35,160.325,159.3,160.1,5173,30595
05/24/2004,160.1,160.4,159.55,160.275,5436,28852
05/25/2004,160.1,160.15,158.15,158.975,8331,26860
05/26/2004,158.85,159.4,158.45,159.325,5359,26047
05/27/2004,160.05,162.325,160.05,161.625,9131,63443
05/28/2004,161.5,163.2,161.35,162.275,9328,64162
06/01/2004,162.65,162.65,161.2,161.6,8914,66101
06/02/2004,162.4,164.475,162.225,163.575,15069,70984
06/03/2004,163.575,164.575,163.3,163.55,9388,71327
06/04/2004,163.25,164.8,163.2,163.875,6897,72155
06/07/2004,164.1,166.35,164.1,164.775,7695,72433
06/08/2004,165,165,162.45,162.55,8385,72062
06/09/2004,162.9,163.15,161.5,162.8,10626,71569
06/10/2004,162.65,162.65,160.55,160.9,10082,70986
06/14/2004,160.15,161.4,159.525,159.625,9282,70303
06/15/2004,159.25,160,158.425,158.8,8625,69283
06/16/2004,158.75,159.75,158.65,159.575,7373,70277
06/17/2004,159.8,160.75,159.75,160.3,6125,71058
06/18/2004,160.6,160.85,159.4,160.7,7018,70207
06/21/2004,160.6,161.5,160.55,161.025,4658,70280
06/22/2004,161.3,161.9,160.3,160.775,5695,70458
06/23/2004,160.9,162.95,160.8,162.825,7062,71289
06/24/2004,163.75,163.9,162.75,163.475,7407,70771
06/25/2004,163,163.65,162.4,163,4087,70754
06/28/2004,160,161.55,160,160.075,8259,68634
06/29/2004,160.25,162.2,159.95,161.525,7623,67409
06/30/2004,158.65,159.9,158.525,159.4,11226,66776
07/01/2004,158.6,159.85,158.4,158.925,6776,65437
07/02/2004,159.05,159.375,158.55,158.975,4308,64690
07/06/2004,160.75,161.9,160.6,161.275,8489,63861
07/07/2004,160.85,161.275,159.875,160.075,7341,62665
07/08/2004,160.1,160.2,158.1,158.25,15381,58240
07/09/2004,158.1,158.65,157.65,157.95,12621,53301
07/12/2004,157.9,158.15,157.2,157.325,11659,48116
07/13/2004,157.55,158,157.25,157.55,9712,44326
07/14/2004,157.5,158.15,156.775,158.075,12424,41304
07/15/2004,157.75,158,156.3,156.425,10775,37456
07/16/2004,156.25,157.125,155.9,156.725,8780,35650
07/19/2004,156.5,157.4,156.325,156.75,6798,33272
07/20/2004,156.45,156.95,156.1,156.775,10268,28863
07/21/2004,157.05,159.025,157.05,158.9,8910,27973
07/22/2004,159.8,161.8,159.8,161.625,6880,26004
07/23/2004,160.55,161.1,159.85,160.55,7236,25038
07/26/2004,160.7,161.4,160.025,161.325,4704,23993
07/27/2004,161.275,162.325,160.675,161.55,7028,65092
07/28/2004,161.5,161.575,160.7,160.95,4474,66070
07/29/2004,160.85,160.95,159.85,160.05,5006,66572
07/30/2004,159.2,159.4,158.5,159.35,7442,66826
08/02/2004,158.8,159.5,158.75,159.1,5036,67745
08/03/2004,158.75,159.35,156.675,156.975,13948,66264
08/04/2004,157.1,158.45,156.65,158.1,10523,64866
08/05/2004,158,158.4,157.35,158,8030,64513
08/06/2004,157.6,158.4,157.575,158.2,7590,65984
08/09/2004,158.6,159.6,158.2,159.475,7456,66979
08/10/2004,159.4,159.75,158.7,159.375,6453,66842
08/11/2004,159.7,159.85,157.8,157.9,8861,66710
08/12/2004,157.5,158.75,157.375,158.125,7744,66001
08/13/2004,159.4,160.65,159.35,160.4,10399,66755
08/16/2004,160.3,160.475,159.8,159.95,4375,66955
08/17/2004,160.1,160.375,159.4,159.625,7161,66553
08/18/2004,159.85,160.25,159.1,159.275,7415,67196
08/19/2004,158.7,158.7,156.35,157.15,13812,64964
08/20/2004,157.1,157.4,156.775,156.875,5244,65233
08/23/2004,156.775,156.8,155.95,156.425,5535,65029
08/24/2004,155.4,156.2,154.4,154.55,13501,63266
08/25/2004,153.9,154.975,153.9,154.15,10126,63428
08/26/2004,154.2,154.5,153.525,153.65,9425,62262
08/27/2004,154.1,154.15,153.3,153.45,6835,60432
08/30/2004,153.5,155.05,153.15,155.025,7374,60224
08/31/2004,154.7,155.35,153.625,155.25,8801,59887
09/01/2004,154.4,154.5,153.05,153.675,8878,57438
09/02/2004,153.3,154.5,153.1,153.375,7588,56615
09/03/2004,153.2,153.8,153.1,153.325,4994,55784
09/07/2004,153.2,153.65,152.65,152.975,7748,53546
09/08/2004,153.05,154,153,153.5,13072,50248
09/09/2004,153.5,153.95,153.1,153.2,11973,46565
09/10/2004,155.2,156.2,155.2,155.625,15810,41096
09/13/2004,155.6,156.175,155.5,155.625,11460,37434
09/14/2004,155.85,156.65,155.85,156.025,13367,33938
09/15/2004,156.15,156.4,155.475,156.3,9116,31886
09/16/2004,156.25,157.45,155.75,157.025,9452,28818
09/17/2004,155.85,156.55,155.4,156.05,6751,27960
09/20/2004,156.4,157,155.9,156.6,7112,27018
09/21/2004,156.35,156.525,156,156.25,5464,25805
09/22/2004,156.15,157.1,155.1,155.45,6880,24347
09/23/2004,155.3,155.75,154.75,155.675,6834,22877
09/24/2004,155.35,155.65,154.9,155.075,3592,21812
09/27/2004,154.875,155.35,154.45,154.525,6344,58058
09/28/2004,154.525,155.275,154.35,154.75,7139,58269
09/29/2004,154.6,156.35,154.6,156.025,9343,60713
09/30/2004,155.6,156,155.05,155.375,7500,61248
10/01/2004,155.2,156.5,155.1,156.375,9483,62253
10/04/2004,156.375,156.675,156.125,156.375,5869,62738
10/05/2004,156.1,157.075,155.875,156.925,6684,62829
10/06/2004,157.05,157.3,156.65,156.975,5916,63128
10/07/2004,157,157.3,156.2,156.3,10066,64123
10/08/2004,156.5,156.7,155.6,156.6,10272,63492
10/11/2004,156.6,157.1,156.4,156.775,5694,63242
10/12/2004,156.95,157.575,156.75,156.825,9439,64333
10/13/2004,156.3,156.6,155.95,156.45,7968,63638
10/14/2004,156.5,156.7,155.75,156.2,10175,63760
10/15/2004,156.25,156.9,156.025,156.85,6104,64632
10/18/2004,157.2,157.4,156.825,157.15,6105,65905
10/19/2004,157.15,157.25,156.675,157.15,3857,66065
10/20/2004,156.95,157,154.8,155.1,12852,65730
10/21/2004,155.4,155.65,154.95,155.1,8576,65078
10/22/2004,155.8,156.275,155.8,156.125,6273,65012
10/25/2004,156.125,156.4,155,155.275,8634,64773
10/26/2004,155.275,155.875,154.85,155.35,6707,64001
10/27/2004,155.05,155.05,154,154.725,10591,64619
10/28/2004,154.65,154.9,154,154.35,7869,64417
10/29/2004,154.325,154.6,151.4,152.575,18732,63644
11/01/2004,152,152.325,151.65,152.05,13194,60860
11/02/2004,152,152.275,151.35,151.85,8690,60574
11/03/2004,151.2,152.6,151.2,152.225,9198,59887
11/04/2004,152,152,150.425,150.925,14376,57120
11/05/2004,150.925,151.375,150.475,150.55,13369,52241
11/08/2004,150.575,151.25,150.3,151.125,11542,48636
11/09/2004,151.1,151.75,150.35,150.575,13712,45071
11/10/2004,150.625,152.05,150.45,151.75,15186,42595
11/11/2004,152.7,153.925,152.7,153.575,18847,36308
11/12/2004,153.25,153.85,153.175,153.725,9326,35517
11/15/2004,153.85,154.7,153.85,154.575,10072,32484
11/16/2004,154.45,154.85,154.15,154.2,6892,30211
11/17/2004,154.3,155.55,154.15,155.425,9328,27695
11/18/2004,154.1,154.1,152.425,152.725,10709,25130
11/19/2004,152.55,153.45,152.3,152.9,5901,24173
11/22/2004,152.6,153.3,152.45,152.75,4401,24170
11/23/2004,153.1,155.75,153.05,155.35,10038,22362
11/24/2004,156,158.25,156,158,12064,20013
11/26/2004,158.2,158.55,157.8,158.3,5946,19556
11/29/2004,158.325,158.55,157.925,158.45,8433,63135
11/30/2004,158.45,158.575,157.225,157.875,12256,64674
12/01/2004,158.025,158.025,156.875,157.2,10384,66570
12/02/2004,156.775,156.875,155.875,156.325,12781,66992
12/03/2004,156.175,156.775,155.175,155.9,9431,66907
12/06/2004,155.875,156.275,155.15,156.225,7461,67168
12/07/2004,156.225,156.225,155.075,155.575,8445,67483
12/08/2004,155.675,156.5,155.35,156.375,8828,68488
12/09/2004,156.175,156.225,154.925,155.025,11369,69010
12/10/2004,154.775,155.275,154.575,154.925,7139,67956
12/13/2004,154.775,155.825,154.775,155.775,5923,68133
12/14/2004,155.575,155.675,154.625,154.85,6528,67963
12/15/2004,154.775,156.675,154.725,156.4,12047,69738
12/16/2004,156.525,156.8,156.125,156.3,7887,70344
12/17/2004,157.075,158.225,156.975,158.175,12377,71321
12/20/2004,158.325,158.825,157.925,158.05,8379,71758
12/21/2004,158.325,159.975,158.175,159.5,10424,74529
12/22/2004,159.875,160.025,158.875,159.475,8589,76430
12/23/2004,159.425,160.025,159.25,159.875,9765,76571
12/27/2004,159.875,160.325,159.425,160.1,7470,78289
12/28/2004,160.125,160.225,158.85,158.875,9939,79235
12/29/2004,158.625,158.775,156.85,156.95,10972,78503
12/30/2004,156.875,157.125,155.925,156.15,11010,0
01/03/2005,156.525,157.425,156.375,156.725,8759,77179
01/04/2005,157.575,158.825,157.575,158.8,13606,77267
01/05/2005,158.825,158.925,156.975,157.725,13511,77604
01/06/2005,158.075,158.1,155.725,156.675,18819,77590
01/07/2005,156.65,157.625,156.65,157.25,15811,73710
01/10/2005,157.925,159.075,157.825,158.875,18508,69993
01/11/2005,159.125,161.075,158.975,160.2,28678,65299
01/12/2005,160.225,160.775,159.5,160.375,18631,60189
01/13/2005,160.325,160.325,159.325,159.5,15280,54105
01/14/2005,159.925,159.925,158.975,159.65,9908,51777
01/18/2005,159.725,160.025,159.35,159.45,9132,49615
01/19/2005,159.125,159.325,157.525,157.675,16411,45019
01/20/2005,157.825,157.975,157.175,157.85,8732,43305
01/21/2005,157.525,157.875,157.35,157.6,5183,42886
01/24/2005,157.075,157.225,156.475,157.025,8617,41282
01/25/2005,157.125,157.525,156.825,157.1,10244,39801
01/26/2005,157.225,157.775,156.925,157.45,7310,39332
01/27/2005,155.425,156.125,155.225,155.975,9225,66741
01/28/2005,156.175,156.725,155.425,156,9314,68024
01/31/2005,155.925,156.725,155.575,156.65,7001,67976
02/01/2005,156.775,157.025,156.325,156.825,9948,70541
02/02/2005,156.975,157.075,156.5,156.575,9067,71625
02/03/2005,156.125,156.8,155.875,156.575,10910,72085
02/04/2005,156.725,156.975,156.15,156.5,9282,72919
02/07/2005,156.575,157.125,156.425,156.975,9078,73687
02/08/2005,157.125,157.95,156.975,157.125,12159,76561
02/09/2005,156.975,157.175,156.425,156.45,9090,75903
02/10/2005,156.475,156.475,154.975,155.05,17569,73714
02/11/2005,155.325,155.675,155.05,155.15,10358,71698
02/14/2005,155.275,155.525,154.875,155.275,6878,70990
02/15/2005,155.275,155.475,155.025,155.35,7490,71096
02/16/2005,155.525,156.075,155.475,156,9059,72409
02/17/2005,156.025,156.375,155.5,155.625,9387,72329
02/18/2005,155.1,155.125,153.675,153.775,14502,68612
02/22/2005,153.825,154.325,153.625,153.875,13584,66034
02/23/2005,153.925,154.475,153.675,154.425,10290,65277
02/24/2005,154.575,155.05,154.475,154.6,9176,65249
02/25/2005,154.225,154.525,153.625,154.425,11301,64948
02/28/2005,154.525,155.275,154.275,154.375,10299,64519
03/01/2005,154.525,155.225,154.525,154.825,9662,64550
03/02/2005,155.075,155.475,153.675,155.125,15667,63682
03/03/2005,156.125,157.1,155.925,157.025,19350,62305
03/04/2005,157.375,158.025,156.875,157.35,15747,61924
03/07/2005,157.625,157.825,157.075,157.225,15837,56201
03/08/2005,157.425,157.725,157.225,157.575,12694,53741
03/09/2005,158.275,160.575,157.85,159.775,29555,52569
03/10/2005,159.825,159.875,158.925,159.025,21547,49395
03/11/2005,158.825,158.825,157.175,157.425,19641,44469
03/14/2005,157.825,157.975,157.075,157.425,10034,42478
03/15/2005,157.575,158.275,157.575,158.075,7768,41994
03/16/2005,158.15,158.275,156.925,158,10527,40987
03/17/2005,158.125,158.125,156.375,156.8,16015,39693
03/18/2005,156.775,156.775,155.475,155.725,11907,36165
03/21/2005,155.725,156.225,155.625,156.175,6345,35329
03/22/2005,155.975,156.025,155.475,155.95,5972,34153
03/23/2005,155.575,156.375,155.35,155.725,8649,33214
03/24/2005,155.825,156.85,155.825,156.675,7371,31580
03/28/2005,157.05,157.85,157.05,157.575,10169,81669
03/29/2005,157.95,158.025,157.5,157.625,8602,82527
03/30/2005,157.9,158.5,156.8,156.975,11183,83454
03/31/2005,157.4,157.55,156.9,157.05,8792,83702
04/01/2005,157.6,157.7,156.35,157.225,9084,84221
04/04/2005,157.4,157.75,155.8,155.925,11174,83747
04/05/2005,155.95,156.3,155.45,156.275,10874,82301
04/06/2005,156,156.15,155.3,155.325,9732,81393
04/07/2005,155.35,155.85,155.2,155.225,8095,79549
04/08/2005,155.5,156.475,155.3,155.525,11524,78337
04/11/2005,155.7,155.9,155.25,155.475,6104,77871
04/12/2005,155.525,156.675,155.525,156.475,9221,77759
04/13/2005,156.55,156.7,155.9,156.075,8756,77336
04/14/2005,156.55,157,156.45,156.65,9740,78574
04/15/2005,156.65,156.8,155.7,156.225,9679,78135
04/18/2005,156.3,156.625,155.975,156.35,5613,77293
04/19/2005,156.65,157.25,156.325,157.2,11619,78127
04/20/2005,157.55,157.875,157.05,157.325,10401,78160
04/21/2005,157.25,157.8,157.05,157.25,9094,78171
04/22/2005,157.3,158.05,157.3,157.525,8992,79074
04/25/2005,158.2,159.05,158.075,158.925,13549,82513
04/26/2005,158.85,159.1,158.475,158.925,9325,82771
04/27/2005,159.1,159.15,157.15,157.425,15174,82108
04/28/2005,157.4,157.625,157.25,157.4,8126,80921
04/29/2005,157.3,157.8,157.225,157.425,8829,80135
05/02/2005,157.85,157.85,156.7,156.75,12609,78191
05/03/2005,156.95,157.4,156.7,157.2,9588,76293
05/04/2005,157,157.2,156.65,156.725,9842,73800
05/05/2005,156.55,157.4,156.45,157.225,11073,72618
05/06/2005,157.225,157.4,156.65,156.85,16495,67206
05/09/2005,156.8,157.35,156.75,157.2,12622,61967
05/10/2005,157.45,158,157.15,157.9,15843,58553
05/11/2005,157.925,158.475,157.775,158.25,17982,56068
05/12/2005,158.525,158.85,158.25,158.6,15504,53165
05/13/2005,158.7,159.125,158.35,159.075,13002,52194
05/16/2005,159.1,159.1,158.625,158.75,11818,49418
05/17/2005,158.6,159,158.6,158.875,7865,46799
05/18/2005,158.8,158.8,157.4,157.875,14914,43395
05/19/2005,157.8,157.8,157.35,157.625,8375,41147
05/20/2005,157.4,157.55,157.25,157.425,5161,39885
05/23/2005,157.05,157.15,156.35,156.4,12671,35838
05/24/2005,156.4,156.7,156.2,156.25,10390,33282
05/25/2005,156.15,156.45,156,156.4,8688,31237
05/26/2005,156.25,156.725,156.15,156.4,6882,30140
05/27/2005,156.325,157.025,156.325,156.4,9146,74676
05/31/2005,156.125,157.075,156.125,157.025,10056,77876
06/01/2005,156.875,156.875,155.625,155.875,13643,77683
06/02/2005,155.975,155.975,155.1,155.475,12415,76830
06/03/2005,155.425,156.225,155.4,155.75,8224,77313
06/06/2005,155.575,156.325,155.525,155.9,7038,77722
06/07/2005,155.975,156.1,155.5,155.75,5481,77820
06/08/2005,155.65,155.675,155.125,155.55,6260,77564
06/09/2005,155.475,155.725,154.35,154.45,13868,76282
06/10/2005,154.425,154.925,154.325,154.45,9966,76026
06/13/2005,153.025,153.525,152.575,152.675,15405,74266
06/14/2005,152.825,153.475,152.825,153,8673,74374
06/15/2005,152.475,152.725,152.25,152.525,11807,76536
06/16/2005,152.575,153.1,151.725,151.75,12017,76124
06/17/2005,151.625,152.425,151.525,152.225,11565,76208
06/20/2005,151.925,152.875,151.925,152.575,8015,77165
06/21/2005,152.425,152.65,151.925,152.05,7016,76910
06/22/2005,152.05,152.725,151.85,152.325,8572,76499
06/23/2005,152.125,152.825,152.125,152.3,6483,75856
06/24/2005,152.525,152.7,152.1,152.2,6070,75486
06/27/2005,152.025,153.125,151.575,152.9,9644,75133
06/28/2005,153.225,153.375,152.35,152.425,9229,73957
06/29/2005,152.325,152.6,151.725,151.875,10114,72167
06/30/2005,151.575,151.9,151.325,151.625,10289,71432
07/01/2005,151.825,152.375,151.575,151.65,8344,70378
07/05/2005,151.725,153.125,151.725,152.475,12783,70112
07/06/2005,152.825,153.275,152.675,152.95,8753,68701
07/07/2005,153.025,153.075,152.225,152.425,11025,67625
07/08/2005,152.725,152.9,151.525,151.675,16235,63654
07/11/2005,152.025,152.125,150.375,150.4,20806,62235
07/12/2005,150.475,151.125,150.475,150.85,14497,59503
07/13/2005,151,151.525,150.625,151.45,17232,58229
07/14/2005,151.4,151.675,150.675,151.275,17360,55232
07/15/2005,150.925,151.125,150.375,150.85,11082,51350
07/18/2005,150.825,151.2,150.525,150.825,14514,44524
07/19/2005,151.025,151.925,150.825,151.6,12532,41349
07/20/2005,151.625,152.175,151.375,151.75,12140,36234
07/21/2005,151.525,151.675,151.075,151.45,8945,34629
07/22/2005,151.525,152.15,151.5,151.575,5353,33223
07/25/2005,151.325,151.325,150.675,151.075,6127,31932
07/26/2005,151.075,151.675,150.925,151.475,13885,74678
07/27/2005,151.45,151.9,151.3,151.675,7815,77110
07/28/2005,151.5,152.45,151.4,152.35,10458,77967
07/29/2005,152.3,153.8,152.3,153.7,18347,78557
08/01/2005,154.05,154.2,153.8,153.95,14036,79264
08/02/2005,153.9,154,153.3,153.525,8926,80184
08/03/2005,154,154.1,153.55,153.675,10706,80068
08/04/2005,153.45,153.45,151.95,152.025,11931,80508
08/05/2005,152.1,152.275,151.85,152.225,7406,80037
08/08/2005,152.1,152.475,151,151.025,8093,80319
08/09/2005,151.35,151.6,150.875,150.95,7415,80778
08/10/2005,150.9,151.3,150.65,151.1,7061,80597
08/11/2005,151.3,151.7,151.25,151.425,7412,81315
08/12/2005,150.7,150.8,149.875,150.375,11961,82090
08/15/2005,150.2,150.525,149.85,150.175,7198,82555
08/16/2005,150.1,150.775,149.9,150.2,7142,83300
08/17/2005,150.35,150.85,150.15,150.7,5949,83986
08/18/2005,150.75,151.225,150.05,151.05,8141,84445
08/19/2005,151.35,152.5,151.35,152.4,14214,83477
08/22/2005,152.45,152.5,151.7,152.1,9207,83045
08/23/2005,152,152.7,151.75,151.925,9924,82779
08/24/2005,152.05,152.4,151.85,152.3,6242,83336
08/25/2005,152.6,153.45,152.1,152.425,14041,82583
08/26/2005,152.65,153.5,152.475,153.35,9799,82921
08/29/2005,153.3,153.925,152.95,153.9,7858,82343
08/30/2005,153.85,153.9,152.375,152.825,9272,81537
08/31/2005,152.9,153.25,152.5,152.55,8724,80288
09/01/2005,152.7,152.7,151.05,151.35,15254,78858
09/02/2005,151.4,151.75,151.15,151.5,7217,77851
09/06/2005,151.65,153.35,151.525,153.175,11766,74035
09/07/2005,152.85,153.45,152.8,153.225,10491,73299
09/08/2005,153.35,154.15,153.2,153.75,19639,70961
09/09/2005,154.05,155.225,154,155.125,22522,65645
09/12/2005,155.3,156.125,155.3,155.925,26848,53075
09/13/2005,155.8,155.85,155.225,155.6,17618,48024
09/14/2005,155.7,156.6,155.4,155.8,20478,43718
09/15/2005,156.05,156.775,155.575,156.675,12035,40988
09/16/2005,156.6,156.9,156.25,156.375,9246,38824
09/19/2005,156.1,156.5,155.9,156.375,7948,36350
09/20/2005,156.05,156.375,155.825,156.125,6905,33585
09/21/2005,155.65,156.025,155.55,155.95,6186,31937
09/22/2005,155.8,156.65,155.575,156.55,4748,30669
09/23/2005,156.45,157.15,156.2,157.075,6448,29652
09/26/2005,157.3,157.675,156.6,157.525,6479,28328
09/27/2005,157.1,157.75,156.9,157.725,12183,86112
09/28/2005,157.95,158.05,157,157.375,15510,88730
09/29/2005,157.5,158.75,157.45,158.7,13697,91929
09/30/2005,158.95,159.35,158.4,158.65,11968,94016
10/03/2005,158.75,159.1,158.45,158.875,9346,94765
10/04/2005,159.15,160.45,158.75,160.1,14101,93639
10/05/2005,160.15,160.275,159.35,159.7,13025,95158
10/06/2005,159.6,160.1,159.2,159.425,8567,96421
10/07/2005,159.3,160.35,158.925,159.75,10083,98092
10/10/2005,160.05,160.3,159.525,160.05,8715,97908
10/11/2005,159.8,160.3,159.6,160.025,7452,98093
10/12/2005,160.25,160.25,159.6,159.85,7658,97868
10/13/2005,159.95,160.8,159.75,160.6,11987,100369
10/14/2005,160.35,160.425,158.15,158.225,21794,97706
10/17/2005,158.4,158.6,157.45,157.6,12347,94891
10/18/2005,158.05,158.75,157.95,158.6,8872,95588
10/19/2005,158.8,160.875,158.525,159.075,16573,95383
10/20/2005,159.25,159.85,158.95,159.2,11240,96704
10/21/2005,159.1,159.1,158.15,158.575,11639,96335
10/24/2005,158.1,158.8,158.1,158.65,6574,96486
10/25/2005,158.75,160.1,158.75,159.35,9929,97396
10/26/2005,159.25,159.7,158.95,159.175,7088,97031
10/27/2005,158.975,159.175,157.8,159,12502,95262
10/28/2005,159.1,160.25,158.95,159.95,10081,95477
10/31/2005,160.25,161.1,159.5,159.575,14114,94922
11/01/2005,159.55,159.575,158.55,158.575,11668,92966
11/02/2005,158.625,159.15,158.5,158.95,9461,91269
11/03/2005,159,159.875,158.75,159.55,13112,89669
11/04/2005,159.85,160.275,158.75,160.125,17104,87597
11/07/2005,160.25,160.6,160,160.45,18636,79587
11/08/2005,160.5,160.75,159.875,160.375,15978,74088
11/09/2005,160.45,160.85,160.05,160.6,16199,69136
11/10/2005,161.45,161.75,160.55,160.625,24186,60804
11/11/2005,160.35,160.35,158.925,159.075,22920,53377
11/14/2005,159.2,160,159.05,159.725,14428,50865
11/15/2005,159.425,160.425,159.25,160.35,12718,48077
11/16/2005,160.425,160.5,159.7,160.35,13779,43578
11/17/2005,160,160.05,159.55,159.875,8437,41307
11/18/2005,159.525,159.9,159.3,159.675,8755,38991
11/21/2005,159.4,159.5,158.6,158.975,10269,36242
11/22/2005,159.1,159.75,159.05,159.675,7452,35745
11/23/2005,160.1,160.8,160.1,160.6,10298,34704
11/25/2005,160.9,161.4,160.85,161.275,4925,33091
11/28/2005,161.425,161.675,160.925,161.625,10446,109508
11/29/2005,161.625,161.675,161.325,161.6,8897,110511
11/30/2005,161.525,162.175,161.225,162.15,14603,113506
12/01/2005,162.275,163.375,162.1,163.325,21619,119786
12/02/2005,162.825,162.925,161.725,162.25,14936,119229
12/05/2005,162.325,162.675,161.975,162.175,8998,119432
12/06/2005,162.05,162.175,161.275,161.9,14845,120324
12/07/2005,161.875,162.825,161.275,162.4,14191,121049
12/08/2005,162.225,162.775,161.875,161.925,8213,120580
12/09/2005,161.825,162.075,160.875,160.95,11398,118554
12/12/2005,161.225,161.775,161.125,161.625,9242,118603
12/13/2005,162.125,163.1,161.925,162.675,17621,120813
12/14/2005,162.925,163.625,162.725,163.3,18356,121118
12/15/2005,163.275,163.525,162.425,162.625,11201,120689
12/16/2005,162.575,163.675,162.425,163.5,9889,119949
12/19/2005,163.325,163.675,163.125,163.225,8793,118233
12/20/2005,163.325,163.825,163.25,163.7,7750,117734
12/21/2005,163.825,163.825,162.275,162.6,12767,116082
12/22/2005,162.3,162.3,161.725,161.975,10030,115172
12/23/2005,161.925,162.375,161.825,162.15,5914,115064
12/27/2005,162.075,162.325,161.925,162.2,3544,115395
12/28/2005,162.175,163.025,161.775,162.975,8150,115944
12/29/2005,162.675,163,162.425,162.825,6577,116310
12/30/2005,162.7,162.825,162.5,162.8,9434,114062
01/03/2006,162.725,163.175,162.575,162.8,9591,114502
01/04/2006,162.675,163.025,161.975,162.9,12812,114400
01/05/2006,162.825,163.475,162.475,162.7,12986,114900
01/06/2006,162.5,162.775,161.925,162.475,14435,113961
01/09/2006,162.325,163.075,162.075,162.9,19851,107334
01/10/2006,162.975,163.325,162.825,162.975,23857,97703
01/11/2006,163.075,163.075,160.275,160.65,37570,85843
01/12/2006,161.225,161.825,160.975,161.55,26677,79389
01/13/2006,161.675,162.025,161.225,162,24425,71825
01/17/2006,162.375,163.375,162.325,162.975,21509,67065
01/18/2006,163.025,163.175,162.125,162.5,14833,64323
01/19/2006,162.55,162.775,162,162.55,13314,60795
01/20/2006,161.575,163.025,161.225,162.2,18888,56988
01/23/2006,162.225,162.875,161.925,162,13305,53961
01/24/2006,161.875,162.25,161.325,161.375,9546,50550
01/25/2006,161.425,161.675,161.05,161.325,10996,46833
01/26/2006,161.425,161.725,161.025,161.375,7556,45352
01/27/2006,161.5,161.7,159.9,160.075,20575,119191
01/30/2006,159.95,160.3,159.325,159.45,15489,118847
01/31/2006,159.6,159.95,159.125,159.875,16436,119340
02/01/2006,159.875,159.95,158.8,159.225,17680,120488
02/02/2006,158.8,159.05,157.975,158.7,19478,119681
02/03/2006,158.5,158.975,158.05,158.15,14379,119857
02/06/2006,157.95,158.5,157.675,158.175,11698,119484
02/07/2006,158.15,158.55,158.05,158.075,9980,117737
02/08/2006,158.15,158.475,158.05,158.25,10395,117682
02/09/2006,158.25,158.8,157.85,158.45,11967,117007
02/10/2006,158.95,159.275,158.85,158.9,10684,115521
02/13/2006,158.7,158.75,157.15,157.4,15173,114127
02/14/2006,157.425,157.875,157.05,157.4,14452,112254
02/15/2006,157.05,157.575,156.575,156.95,11742,111323
02/16/2006,157.05,157.3,156.625,156.9,9997,110818
02/17/2006,156.65,157.25,155.9,156,11994,109722
02/21/2006,156.15,156.8,156.15,156.775,15574,108870
02/22/2006,156.95,157.125,156.45,156.5,11824,107848
02/23/2006,156.95,157,155.55,155.775,14965,107908
02/24/2006,155.775,156.05,155.25,155.3,12256,106331
02/27/2006,155.2,155.5,155.05,155.1,9867,104374
02/28/2006,155.3,155.6,155.05,155.525,13246,102546
03/01/2006,155.7,155.9,155.3,155.325,12034,99940
03/02/2006,155.2,155.2,154.6,155.1,12843,97748
03/03/2006,154.875,155.05,154.25,154.325,11147,96718
03/06/2006,154.25,154.55,153.85,154,10939,94815
03/07/2006,154.1,154.2,153,153.075,24689,86269
03/08/2006,152.8,153.45,151.6,152.45,30747,81430
03/09/2006,152.9,153.25,152.2,152.275,27175,72473
03/10/2006,152.45,152.75,151.4,151.75,24252,64780
03/13/2006,151.65,152.175,151.525,151.925,19944,60287
03/14/2006,152.25,152.7,151.35,151.4,17210,58918
03/15/2006,151.15,151.7,150.65,151.3,13531,57199
03/16/2006,151.5,152,150.975,151.725,14309,51629
03/17/2006,152.2,152.2,151.25,151.325,11690,49422
03/20/2006,151.825,152.25,151.45,151.65,11298,47384
03/21/2006,151.85,152.025,151.325,151.775,10011,44839
03/22/2006,151.9,152.05,151.15,151.275,11914,42334
03/23/2006,151.5,151.725,151.05,151.575,12373,39769
03/24/2006,151.8,151.975,150.55,150.775,8105,38560
03/27/2006,151.025,151.025,149.675,149.95,11022,111968
03/28/2006,150.025,150.2,149.225,149.275,12570,112806
03/29/2006,149.375,149.45,148.425,148.625,10894,114889
03/30/2006,148.675,149.9,148.575,149.775,15505,115909
03/31/2006,149.825,149.875,148.175,148.225,15548,115580
04/03/2006,148.225,148.9,148.025,148.625,13495,118035
04/04/2006,148.725,148.725,146.625,147,14404,118953
04/05/2006,147,147.975,146.75,147.925,14814,119257
04/06/2006,148.075,148.625,147.775,148.475,16070,121078
04/07/2006,148.575,150.175,148.325,150.1,17874,120431
04/10/2006,150.275,150.625,148.575,148.725,15470,120210
04/11/2006,148.825,149.075,148.3,148.825,11055,121282
04/12/2006,149.175,150.025,148.875,149.525,15458,121685
04/13/2006,149.825,150.2,148.875,149.15,11533,122614
04/17/2006,149.475,149.625,148.8,149.35,9766,122876
04/18/2006,149.375,149.775,149.075,149.4,8579,122521
04/19/2006,149.475,150.175,148.975,150.15,13835,122976
04/20/2006,150.325,150.475,149.025,149.1,13261,124420
04/21/2006,149.075,149.15,147.975,148.35,14141,125012
04/24/2006,148.1,148.175,146.8,147.1,15460,124922
04/25/2006,147.125,147.625,146.825,147.4,10989,123434
04/26/2006,147.325,148.525,147.325,148.225,14414,121057
04/27/2006,147.975,148.125,146.825,147.175,14369,121212
04/28/2006,147.225,147.925,147,147.375,14315,115301
05/01/2006,147.575,148.975,147.325,148.9,11599,116507
05/02/2006,148.725,149.175,148.6,148.975,12138,113644
05/03/2006,149.125,149.475,148.625,149,10125,113333
05/04/2006,149.175,149.35,147.625,148.075,13697,112878
05/05/2006,148.075,148.275,147.675,147.725,19931,103968
05/08/2006,147.875,149.325,147.65,149.275,21087,97470
05/09/2006,149.275,149.575,148.625,148.75,28590,88613
05/10/2006,148.575,149.325,148.15,148.975,25867,83928
05/11/2006,149.575,150.525,149.575,150.325,26697,79022
05/12/2006,150.425,151.425,149.125,151.275,22083,74472
05/15/2006,151.35,152.25,150.825,151.725,15052,72315
05/16/2006,151.625,151.8,151.075,151.525,8753,70687
05/17/2006,151.475,151.7,151,151.6,10028,65892
05/18/2006,151.675,152.475,151.425,151.675,12996,63817
05/19/2006,151.675,151.675,150.175,151.1,13095,61622
05/22/2006,151.225,151.55,150.875,151.2,7328,59403
05/23/2006,151.325,151.625,150.725,151.5,9033,57119
05/24/2006,151.975,152.625,151.675,151.825,12230,53947
05/25/2006,152.025,152.475,151.45,152.3,11686,48563
05/26/2006,152.825,153.35,152.375,153.275,13247,131874
05/30/2006,153.275,154.375,153.275,154.3,19658,131973
05/31/2006,154.225,154.275,153.1,153.5,17874,134659
06/01/2006,153.625,154.275,153.55,154.125,14306,133941
06/02/2006,154.075,154.775,153.675,154.725,15105,134589
06/05/2006,154.325,155.1,153.85,154.1,16786,131106
06/06/2006,153.925,154.075,153.225,154,13984,133646
06/07/2006,154.025,154.075,153.275,153.975,11972,134254
06/08/2006,153.725,154.175,153.4,154.05,12189,134274
06/09/2006,153.875,153.875,152.225,152.275,15420,132558
06/12/2006,152.175,152.4,151.775,152.05,12326,130734
06/13/2006,151.925,152.975,151.65,152.5,13374,130629
06/14/2006,152.425,153.075,152.025,153.025,11758,127602
06/15/2006,152.825,156.025,152.825,156.025,27016,124478
06/16/2006,156.125,156.925,155.725,156.875,20578,125163
06/19/2006,156.575,157.625,156.525,157.325,18584,121193
06/20/2006,157.125,157.225,156.525,156.625,11708,118857
06/21/2006,156.675,157.425,156.275,156.675,12758,118876
06/22/2006,156.825,158.625,156.775,158,17832,118807
06/23/2006,157.875,158.4,157.525,158.075,7412,118969
06/26/2006,160.075,160.325,159.375,160.15,14277,118165
06/27/2006,159.975,161.375,159.825,160.4,15378,117401
06/28/2006,160.375,160.875,159.7,160.7,11994,117141
06/29/2006,160.675,161.425,158.875,159,17549,115445
06/30/2006,159.075,159.65,158.625,159.1,20258,112642
07/03/2006,159.425,159.925,159.175,159.775,7266,112149
07/05/2006,159.675,160.325,159.425,160.275,8872,111347
07/06/2006,160.275,161.075,158.825,159.375,16004,108491
07/07/2006,159.225,159.475,158.675,158.75,12720,107022
07/10/2006,157.725,158.225,156.675,157.625,30225,98602
07/11/2006,157.475,157.8,157.1,157.475,23431,93002
07/12/2006,157.225,157.475,156.8,157.325,23990,86035
07/13/2006,156.975,158.325,156.875,158.025,25727,77185
07/14/2006,157.975,158.2,157.325,157.425,25581,67636
07/17/2006,156.625,156.625,156.175,156.35,14329,63338
07/18/2006,156.25,156.875,156.025,156.125,10529,61503
07/19/2006,156.025,158.125,155.875,157.825,16937,59121
07/20/2006,157.675,158.225,157.225,157.275,11158,57751
07/21/2006,157.025,157.925,156.95,157.7,15273,50296
07/24/2006,155.675,156.35,155.375,156.1,13502,47728
07/25/2006,156.125,156.25,155.775,155.925,7027,45804
07/26/2006,155.975,157.725,155.975,157.7,8663,45016
07/27/2006,157.55,157.925,157.275,157.525,11367,121940
07/28/2006,157.175,157.875,156.8,157.825,12748,122795
07/31/2006,157.425,158.525,157.325,158.375,15742,124565
08/01/2006,158.275,158.575,157.925,157.975,10319,123672
08/02/2006,157.625,157.925,157.225,157.25,11145,123114
08/03/2006,157.225,158.475,157.225,157.625,13353,125665
08/04/2006,158.275,159.325,158.175,159.175,16994,127509
08/07/2006,159.325,159.95,159.325,159.575,12750,128252
08/08/2006,159.725,160,159.325,159.6,9982,128372
08/09/2006,159.875,160.225,159.725,160.125,10700,129123
08/10/2006,161.125,162.425,160.95,162.05,25818,128900
08/11/2006,162.175,162.975,161.575,162.225,31443,123655
08/14/2006,161.675,162.075,161.175,161.475,14477,121851
08/15/2006,161.525,161.65,161,161.375,12790,121101
08/16/2006,161.375,161.575,160.725,161.475,11521,120428
08/17/2006,161.575,162.575,161.175,161.725,13615,119494
08/18/2006,161.375,161.475,160.275,160.55,10445,117556
08/21/2006,160.55,161.525,160.375,161.325,9523,118892
08/22/2006,161.175,161.575,160.85,161.1,8840,117957
08/23/2006,160.975,161.275,160.625,161.125,7011,117669
08/24/2006,161.225,162.025,161.225,162,7951,119046
08/25/2006,162.125,162.425,161.325,161.85,11786,118610
08/28/2006,162.225,162.425,161.975,162.175,9534,117670
08/29/2006,162.475,162.675,161.575,162.2,10075,116321
08/30/2006,162.525,162.875,162,162.6,10409,116338
08/31/2006,162.775,162.825,162.275,162.8,14727,113143
09/01/2006,163.675,163.675,162.825,163.025,14599,112552
09/05/2006,163.375,164.325,163.175,164.2,14829,111559
09/06/2006,164.35,164.475,163.925,164.125,10325,110354
09/07/2006,164.15,164.175,163.375,163.425,11152,107140
09/08/2006,163.225,163.4,161.925,161.975,26535,95015
09/11/2006,162.025,162.075,161.25,161.525,27018,83450
09/12/2006,161.775,162.4,161.625,161.775,20347,76988
09/13/2006,161.625,161.625,159.95,160,35378,67375
09/14/2006,159.875,159.875,158.875,158.925,26574,58486
09/15/2006,158.975,160.075,158.9,159.8,20158,56343
09/18/2006,159.85,160.65,159.5,160.575,9915,55464
09/19/2006,160.375,160.375,159.575,159.8,9242,52288
09/20/2006,159.575,159.575,158.575,158.725,12275,49031
09/21/2006,158.75,159.625,158.75,159.425,8894,48474
09/22/2006,159.425,159.875,158.625,159.775,7285,46933
09/25/2006,160.175,160.475,159.9,160.4,8155,46231
09/26/2006,160.25,160.975,160.025,160.825,7419,43066
09/27/2006,160.725,160.925,160.05,160.425,8714,112047
09/28/2006,160.7,160.875,159.85,160.175,9786,113225
09/29/2006,160.55,160.575,159.7,160.25,11920,115433
10/02/2006,160.8,161.5,160.55,160.9,14431,116179
10/03/2006,160.75,161.2,159.7,159.85,14089,117132
10/04/2006,159.8,160.05,159.575,159.675,12043,116846
10/05/2006,160.2,160.7,160,160.5,12824,117933
10/06/2006,160.35,160.6,159.7,159.75,11082,118123
10/09/2006,158.8,158.9,158.025,158.225,21216,114501
10/10/2006,158.4,158.6,157.4,157.425,17039,113619
10/11/2006,157.5,157.975,157.05,157.3,16202,111582
10/12/2006,157.3,158.475,157.125,158.1,17209,109140
10/13/2006,158.15,158.4,157.775,158.325,8463,108619
10/16/2006,158.35,158.875,157.8,157.825,13010,107647
10/17/2006,157.7,158.275,157.625,157.725,10208,108066
10/18/2006,158.4,158.75,158,158.25,10408,108122
10/19/2006,158,158.225,157.475,157.6,10424,107970
10/20/2006,157.3,158,157.15,157.475,8725,107070
10/23/2006,158.15,159.425,157.8,159.1,15528,108151
10/24/2006,159,159.325,158.45,158.75,12706,108023
10/25/2006,158.6,159.2,158.1,158.975,11604,107314
10/26/2006,159.35,161.1,159.35,161.05,19765,108559
10/27/2006,161.15,161.25,159.6,159.675,16125,106812
10/30/2006,160.15,160.25,159.05,159.075,12886,104962
10/31/2006,159.15,159.15,158.15,158.225,18351,102422
11/01/2006,158.45,158.75,157.825,157.95,16199,101384
11/02/2006,157.1,158.15,157,157.15,21041,98697
11/03/2006,157.05,157.1,156.2,156.3,15530,96881
11/06/2006,156.05,156.375,155.675,155.95,15660,92483
11/07/2006,156.2,156.6,155.65,155.7,22834,83502
11/08/2006,155.5,155.9,154.825,155.85,22310,75379
11/09/2006,155.45,156.525,155.45,156.275,26631,65306
11/10/2006,156.35,156.875,156,156.1,24499,58301
11/13/2006,155.95,156.4,155.525,156.15,23221,52183
11/14/2006,156.25,156.65,155.925,156.25,12322,48456
11/15/2006,155.8,157.2,155.8,157.125,14887,46757
11/16/2006,157.1,158.6,156.775,158.525,11712,44058
11/17/2006,158.3,158.525,157.85,157.975,7304,40408
11/20/2006,157.6,157.9,157.4,157.825,9321,38855
11/21/2006,157.9,158.375,157.6,158.275,8142,36768
11/22/2006,158.625,158.65,158.025,158.15,5652,34450
11/24/2006,158,158.25,157.7,158.05,2796,33155
11/27/2006,157.75,158.025,157.275,157.325,11165,119626
11/28/2006,157,157.45,156.675,157.175,10139,120706
11/29/2006,157.1,157.175,155.9,156.1,14842,123010
11/30/2006,156.55,156.95,156.1,156.8,13036,124516
12/01/2006,156.4,157.125,156.4,156.8,10714,126307
12/04/2006,156.7,157.45,155.7,155.825,15985,127726
12/05/2006,156,157.4,156,157.275,14656,128866
12/06/2006,157.225,157.55,156.8,157.125,14234,128846
12/07/2006,157.05,157.45,156.85,157,9522,129877
12/08/2006,157.1,158.025,157.05,157.425,12824,132831
12/11/2006,157.25,157.325,156.575,156.8,12349,129208
12/12/2006,156.6,156.8,155.9,156.15,16054,129508
12/13/2006,156.2,157,156.2,156.55,10048,128563
12/14/2006,156.15,156.6,155.875,156.025,10872,127182
12/15/2006,155.8,157.45,155.8,157.2,12539,128629
12/18/2006,157.25,158.45,157.05,158.175,14217,127312
12/19/2006,158.175,158.55,157.6,157.775,9273,127986
12/20/2006,157.8,158.25,157.6,158.05,8018,129065
12/21/2006,158.1,158.35,157.4,157.575,9393,130534
12/22/2006,157.45,157.85,157.25,157.525,8412,129692
12/26/2006,157.4,158,157.4,157.8,5526,129793
12/27/2006,158.1,160.15,158.1,159.775,19525,128504
12/28/2006,160.3,160.575,159.7,160.25,17457,126464
12/29/2006,160.45,160.55,160,160.2,20376,128933
01/03/2007,161,161.15,160.4,160.8,20842,127242
01/04/2007,160.5,160.6,159.2,159.925,19041,125226
01/05/2007,159.95,160.85,159.925,160.275,18668,124905
01/08/2007,160.5,161.35,160.3,160.95,22265,120454
01/09/2007,160.7,161.3,159.65,160,25671,113073
01/10/2007,160.25,161.95,160.175,161.65,29621,105034
01/11/2007,161.75,161.8,160.45,161.3,28471,98118
01/12/2007,160.65,160.7,159.2,159.5,32222,88881
01/16/2007,159,160.2,158.75,159.975,27701,78954
01/17/2007,160.35,160.65,159.7,160.25,18399,74649
01/18/2007,160.2,160.45,159.8,160.1,14531,63622
01/19/2007,160,160.1,158.45,158.75,17795,63784
01/22/2007,158.85,159.1,157.8,157.95,13848,59251
01/23/2007,157.7,158.175,157.2,157.275,11205,54418
01/24/2007,157.2,157.9,157.2,157.55,8814,51355
01/25/2007,157.45,158.15,157.4,157.825,9149,48838
01/26/2007,157.5,158,157.05,157.925,9866,45238
01/29/2007,157.8,158.25,157.7,157.75,13843,135165
01/30/2007,157.6,157.6,156.65,156.975,16110,132443
01/31/2007,156.95,157.8,156.8,157.525,14319,134956
02/01/2007,157.6,157.6,156.975,157.25,15250,136814
02/02/2007,157.2,159.025,157.1,158.825,21269,143169
02/05/2007,159.2,160.25,159.15,159.675,22401,145260
02/06/2007,159.75,160.1,159.4,159.8,13712,148145
02/07/2007,160.35,160.55,159.95,160.075,20528,151317
02/08/2007,160.1,160.3,159.2,159.225,13750,151418
02/09/2007,159.2,159.65,158.95,159.15,11196,150568
02/12/2007,159.25,159.85,158.9,159.625,10830,150973
02/13/2007,160.05,160.85,159.85,160.7,13636,152898
02/14/2007,160.85,161,160.25,160.625,12678,153210
02/15/2007,160.75,160.85,160.15,160.75,9634,154353
02/16/2007,160.7,161,160.275,160.9,8790,155079
02/20/2007,160.35,160.4,159.625,159.7,15717,154295
02/21/2007,160.15,160.9,159.85,160.7,0,54418
02/22/2007,160.75,161.1,160.5,160.6,0,54418
02/23/2007,160.55,160.85,160.175,160.475,0,54418
02/26/2007,160.55,162.45,160.55,161.55,0,54418
02/27/2007,161.325,161.85,160.75,161.75,0,54418
02/28/2007,161.8,162.15,161.25,161.4,0,54418
03/01/2007,161.05,161.3,160.4,160.4,0,54418
03/02/2007,160.55,162.4,160.5,162,0,48838
03/05/2007,162.05,162.3,161.475,161.6,0,48838
03/06/2007,162,162.3,161.7,161.9,0,48838
03/07/2007,162.15,163,161.3,163,0,48838
03/08/2007,164.25,165.9,163.95,165.45,0,48838
03/09/2007,165.65,166.1,165.1,165.65,30498,107614
03/12/2007,166,167.275,165.9,166.375,32399,97979
03/13/2007,166.3,166.325,164.35,164.45,35159,86105
03/14/2007,164.15,164.8,163.375,164.325,19472,80281
03/15/2007,165.2,165.35,163.025,163.4,24077,75461
03/16/2007,163.05,163.05,161.35,161.45,19480,69069
03/19/2007,161.45,162.35,161.325,162.15,12158,65344
03/20/2007,161.95,162.25,161.6,161.95,10388,61684
03/21/2007,161.6,162.325,161.25,162.075,7097,61638
03/22/2007,161.65,162.95,161.575,162.75,11262,58923
03/23/2007,163.15,163.15,162.15,162.45,6955,57314
03/26/2007,162.2,162.7,161.95,162.4,7122,55750
03/27/2007,162.475,162.475,160.575,160.625,16075,144064
03/28/2007,160.275,161.025,160.05,160.7,19479,144398
03/29/2007,160.675,161.475,160.675,161.225,13803,144927
03/30/2007,161.525,162.475,161.15,162.15,14092,147251
04/02/2007,162.875,163.75,162.425,163.675,18723,148553
04/03/2007,163.525,164.05,162.175,162.275,16198,148837
04/04/2007,162.625,163.325,162.425,162.825,15958,151196
04/05/2007,164.275,164.525,163.45,163.6,13376,152070
04/09/2007,163.6,164.125,163.275,163.975,8895,152761
04/10/2007,164.075,164.075,162.625,163.075,14949,151137
04/11/2007,162.975,163.225,161.775,161.9,15461,150836
04/12/2007,161.9,162.05,159.7,159.75,26662,144561
04/13/2007,159.375,160.375,159.225,159.975,15484,142719
04/16/2007,160.275,160.325,159.625,160.175,12026,142078
04/17/2007,160.175,160.725,160.025,160.55,6963,142645
04/18/2007,160.55,160.55,159.775,160.1,8189,141840
04/19/2007,160.025,160.175,159.625,160,9402,141416
04/20/2007,159.675,159.825,159.275,159.55,9715,140075
04/23/2007,159.375,160.675,159.375,160.425,13227,138739
04/24/2007,160.275,160.975,160.025,160.575,9557,138384
04/25/2007,160.775,160.875,159.975,160.6,11255,138523
04/26/2007,160.475,160.65,159.775,159.975,12948,138042
04/27/2007,160.225,160.625,159.8,160.55,12711,135521
04/30/2007,161.125,161.775,161.05,161.4,20525,134751
05/01/2007,161.325,161.7,161.025,161.15,11725,131973
05/02/2007,161.375,161.775,160.85,161.125,14763,128605
05/03/2007,160.675,160.825,158.925,159,29371,120649
05/04/2007,159.1,159.725,159.1,159.45,16152,116517
05/07/2007,159.45,159.625,159,159.225,19534,108747
05/08/2007,159.425,159.875,159.325,159.6,28559,97761
05/09/2007,159.875,159.925,159.35,159.675,26465,89193
05/10/2007,159.825,160.275,158.575,159.975,31120,77643
05/11/2007,160.125,160.775,159.425,160.675,31215,68413
05/14/2007,161.025,161.275,160.175,160.475,16305,66638
05/15/2007,160.775,161.075,160.225,160.4,13722,61678
05/16/2007,160.425,161.175,160.075,160.225,11554,59704
05/17/2007,160.125,160.45,159.625,159.7,9445,58317
05/18/2007,159.975,160.375,159.45,159.925,9618,56517
05/21/2007,160.425,160.975,160.075,160.875,8775,54489
05/22/2007,161.175,161.175,159.525,159.775,12724,50523
05/23/2007,159.375,159.525,158.975,159.125,9773,49324
05/24/2007,158.825,159.025,158.325,158.375,8625,47219
05/25/2007,158.375,158.5,157.875,158.325,7329,47219
05/29/2007,158.475,158.975,158.425,158.6,11896,140152
05/30/2007,158.625,158.675,157.8,158.275,14893,140604
05/31/2007,158.275,158.825,157.95,158.65,18048,143464
06/01/2007,158.85,159.175,157.775,157.85,18698,142362
06/04/2007,157.725,158.325,157.675,157.85,14256,142582
06/05/2007,157.85,158.25,157.7,158.2,7346,141185
06/06/2007,157.975,158,156.875,156.9,15616,139664
06/07/2007,156.9,157.325,156.625,156.7,10540,138533
06/08/2007,156.925,157.325,156.7,156.775,9106,137546
06/11/2007,156.675,157.375,156.675,157.175,12058,138555
06/12/2007,157.375,157.625,157.075,157.475,7343,136206
06/13/2007,157.425,157.475,156.675,156.725,10880,135807
06/14/2007,156.675,157.95,156.575,157.725,16495,136774
06/15/2007,157.725,158.525,157.725,158.125,10897,136793
06/18/2007,158.125,158.55,157.8,158.425,11053,136236
06/19/2007,158.425,158.55,157.675,158.475,15355,133319
06/20/2007,158.175,158.425,157.525,157.675,12790,131417
06/21/2007,157.425,157.575,157.075,157.1,12018,130236
06/22/2007,156.925,157.425,156.475,156.825,13717,127640
06/25/2007,156.375,156.975,156.275,156.425,13001,125906
06/26/2007,156.225,156.425,155.65,155.8,16384,123809
06/27/2007,155.425,156.575,155.425,156.425,18350,123139
06/28/2007,156.525,157.4,156.5,157.325,16205,121663
06/29/2007,157.475,157.85,157.1,157.45,15335,118649
07/02/2007,157.375,157.675,156.825,156.85,15998,114285
07/03/2007,157.025,157.375,156.625,157.15,12979,111329
07/05/2007,157.275,158.075,157.175,157.875,13396,108908
07/06/2007,158.075,159.925,158.075,159.675,28388,105904
07/09/2007,160.075,160.075,159.325,159.7,29939,95634
07/10/2007,159.625,160.225,159.025,159.15,29004,88729
07/11/2007,159.325,160.025,159.125,159.425,28519,79045
07/12/2007,159.525,161.225,159.225,159.3,33527,69800
07/13/2007,159.3,159.5,158.725,158.8,25556,61441
07/16/2007,158.8,159.4,158.475,158.525,15327,54921
07/17/2007,158.475,159.775,158.275,158.6,19180,50338
07/18/2007,158.675,158.925,158.125,158.55,14222,45675
07/19/2007,158.375,158.825,157.975,158,11870,42720
07/20/2007,158.175,158.375,157.925,158,10761,38257
07/23/2007,158.175,159.175,158.175,159.15,7866,37231
07/24/2007,159.175,159.825,158.875,159.8,6920,36468
07/25/2007,159.525,159.525,158.775,159.25,7723,34494
07/26/2007,158.925,160.1,158.8,159.2,9083,33247
07/27/2007,160,160.85,159.85,160.65,16837,138712
07/30/2007,161,161.05,160.675,160.975,12002,138516
07/31/2007,161.05,162,160.65,161.95,14131,140842
08/01/2007,162.1,162.15,160.5,160.8,16883,143467
08/02/2007,160.15,160.55,159.85,160.15,15959,145321
08/03/2007,160.05,160.8,159.65,159.975,14547,145367
08/06/2007,160.1,160.55,159.65,159.7,9729,145699
08/07/2007,159.35,159.6,157.8,157.875,18714,140135
08/08/2007,158.05,158.4,157.35,157.575,18003,138406
08/09/2007,157.4,157.975,156.8,156.85,14381,135642
08/10/2007,156.7,157.375,156.5,156.55,14895,130924
08/13/2007,156.25,157.375,156.25,157.05,14272,129265
08/14/2007,157.4,157.55,156.8,157.15,11856,128544
08/15/2007,157.275,158.275,157.2,157.925,9965,129077
08/16/2007,157,157.15,155.625,155.7,23983,126767
08/17/2007,156.65,157.5,156.2,157.475,12638,126263
08/20/2007,157.4,158.05,157.25,157.65,11670,127150
08/21/2007,158.05,158.7,157.875,158.4,10080,125706
08/22/2007,158.4,158.475,157.375,157.475,10787,123968
08/23/2007,157.55,158.9,157.5,158.85,13943,125705
08/24/2007,159.45,160.55,159.15,159.825,21200,125176
08/27/2007,160.1,160.15,159.675,159.75,16160,123157
08/28/2007,159.775,160.1,159.35,159.6,10121,121323
08/29/2007,160.15,160.25,159.8,160.05,9559,121783
08/30/2007,160.2,160.3,159,159.075,11275,121020
08/31/2007,159.55,159.65,158.7,158.9,12855,120183
09/04/2007,159.15,160.3,159,159.625,16260,116796
09/05/2007,159.8,160.35,159,159.05,14846,113686
09/06/2007,159.2,159.4,158.75,158.8,11689,109598
09/07/2007,158.65,158.65,158.05,158.1,14536,104897
09/10/2007,158.15,158.25,157.6,157.7,23446,95629
09/11/2007,157.55,158,157.55,157.7,22027,84871
09/12/2007,157.65,157.725,156.675,156.725,29460,73192
09/13/2007,156.75,156.95,156.475,156.675,21693,65050
09/14/2007,156.55,157.7,156.5,157.25,26657,58169
09/17/2007,157.05,157.15,156.525,156.975,15617,53293
09/18/2007,157,157.7,156.975,157.65,10828,52124
09/19/2007,157.6,157.75,157.025,157.5,8753,49701
09/20/2007,157.45,158.2,157.15,157.3,10640,47740
09/21/2007,157.35,158.75,157.35,158.7,14342,44263
09/24/2007,158.9,159.775,158.9,159.65,12774,42196
09/25/2007,159.45,159.65,159.25,159.575,7747,39859
09/26/2007,159.75,159.925,158.95,159.25,8936,37723
09/27/2007,159.05,159.3,158.7,158.9,10736,123656
09/28/2007,158.8,159.45,158.425,158.5,16172,124674
10/01/2007,158.4,158.675,157.2,157.3,20527,124721
10/02/2007,157.35,157.55,156.6,156.675,15423,123329
10/03/2007,156.5,156.775,156.075,156.1,15850,122087
10/04/2007,155.95,156.65,155.95,156.55,10921,121501
10/05/2007,156.1,156.1,154.8,154.825,21634,121592
10/08/2007,154.85,155.4,154.8,154.95,14859,121783
10/09/2007,155,155.575,155,155.2,10741,121038
10/10/2007,155.4,155.675,154.25,155.325,20682,120479
10/11/2007,155.35,156.675,155.35,156.475,16100,121813
10/12/2007,156.05,156.475,155.6,155.925,9533,120880
10/15/2007,156.35,156.8,156.175,156.675,11719,120890
10/16/2007,156.75,156.975,155.8,156.1,13351,119193
10/17/2007,156.55,156.7,155.875,155.975,14039,119366
10/18/2007,156.25,156.45,155.725,156.4,8318,120111
10/19/2007,156.4,156.75,155.8,156,9015,118967
10/22/2007,155.7,156.8,155.525,156.275,12798,119137
10/23/2007,156.25,156.5,155.725,155.925,7946,119006
10/24/2007,155.95,155.95,154.5,154.575,15292,118264
10/25/2007,154.65,155.2,154.5,154.95,8627,118273
10/26/2007,155,155.15,153.8,153.825,12347,117850
10/29/2007,153.85,154.375,153.7,154.05,10411,117642
10/30/2007,154.25,154.7,154,154.425,10946,115947
10/31/2007,154.2,154.225,153.475,153.625,15737,115344
11/01/2007,153.55,153.95,152.75,152.8,17491,112955
11/02/2007,152.575,153.475,152.5,153.425,14207,111088
11/05/2007,153.4,154.6,153.4,154.55,13735,108107
11/06/2007,154.35,154.75,154.125,154.45,13857,104029
11/07/2007,154.4,154.45,153.4,153.575,23563,93507
11/08/2007,153.55,154.475,153.45,154.1,19642,87081
11/09/2007,154.2,154.6,153.6,154.2,26061,82178
11/12/2007,154.05,154.7,153.75,153.8,24267,72209
11/13/2007,154.05,154.6,153.85,154.275,24730,63617
11/14/2007,154.45,154.65,154,154.275,14964,58030
11/15/2007,154.275,154.5,153.95,154.025,11122,54762
11/16/2007,154.25,154.25,153.2,154,14121,50497
11/19/2007,154.15,154.15,153.35,153.875,9845,44901
11/20/2007,154.25,155.05,154.1,154.875,13936,40224
11/21/2007,154.8,155.2,154.3,155.05,7398,37698
11/23/2007,155.45,155.75,155.45,155.475,5430,36322
11/26/2007,155.65,155.75,155.25,155.6,5932,34001
11/27/2007,155.625,155.625,154.825,155.025,14079,117149
11/28/2007,155.025,155.2,153.925,154.125,15703,117919
11/29/2007,154.075,154.375,153.675,153.725,12887,119021
11/30/2007,153.725,153.775,152.725,152.85,16372,119971
12/03/2007,152.925,153.475,152.875,153.45,12344,120535
12/04/2007,153.425,153.575,152.875,153.375,12581,120967
12/05/2007,153.275,153.275,152.975,153.025,9227,121678
12/06/2007,153.125,153.4,153.025,153.25,7141,122358
12/07/2007,153.25,154.125,153.25,153.825,13036,123552
12/10/2007,153.975,154.575,153.825,154.2,10771,125003
12/11/2007,154.2,154.975,154.175,154.325,13255,126181
12/12/2007,154.325,154.325,153.6,153.875,11147,126926
12/13/2007,153.375,153.675,152.175,152.25,21067,126486
12/14/2007,152.575,152.725,152.175,152.55,10850,125449
12/17/2007,152.325,152.975,152.325,152.7,8503,125173
12/18/2007,152.775,153.925,152.7,153.75,12178,124415
12/19/2007,153.825,153.875,153.325,153.35,9814,124769
12/20/2007,152.675,153.05,152.475,152.775,9835,123832
12/21/2007,152.875,153.025,152.575,152.6,6492,122760
12/24/2007,152.275,152.425,151.6,151.65,9613,122038
12/26/2007,151.875,152.375,151.725,152.075,6202,121626
12/27/2007,152.275,153.55,152.175,153.25,13601,120386
12/28/2007,153.625,153.875,153.075,153.125,11795,117393
12/31/2007,153.075,153.775,153.075,153.25,8734,116120
01/02/2008,153.675,153.875,152.875,153.325,15346,115912
01/03/2008,153.425,154,151.65,151.85,21893,114252
01/04/2008,152.425,152.725,151.575,151.625,17315,112339
01/07/2008,151.625,152.025,151.475,151.675,10995,109444
01/08/2008,151.725,151.8,151.075,151.15,29891,96938
01/09/2008,151.15,151.175,150.325,150.35,25799,84768
01/10/2008,150.525,150.725,149.875,150.275,27040,72992
01/11/2008,149.825,149.875,148.375,148.425,35430,62592
01/14/2008,148.575,148.625,147.525,147.975,33095,55592
01/15/2008,148.325,148.525,147.525,147.875,18640,48226
01/16/2008,147.825,148.75,147.075,147.125,16123,42618
01/17/2008,146.975,148.325,146.2,147.975,15003,39007
01/18/2008,148.075,148.525,147.775,148.075,10409,35827
01/22/2008,147.425,148.475,147.375,148.1,7132,31719
01/23/2008,147.875,148.325,147.525,147.525,4919,30599
01/24/2008,148.275,149.175,148.075,148.2,7118,28418
01/25/2008,148.075,148.575,147.925,148.475,7404,24730
01/28/2008,148.2,148.35,147.7,147.925,11917,134076
01/29/2008,148.3,149.25,148.25,148.85,12576,136938
01/30/2008,148.8,149.55,148.5,148.625,19593,139958
01/31/2008,148.35,148.7,147.625,148.375,20029,143268
02/01/2008,148.4,148.9,147.9,148.15,17410,146544
02/04/2008,148.1,148.4,147.65,148.025,14448,146761
02/05/2008,148.6,149.35,148.5,148.725,14198,147365
02/06/2008,148.7,149.05,148.45,148.575,9659,147367
02/07/2008,149.15,150.2,148.75,150.15,17174,148495
02/08/2008,150.1,150.4,149.15,149.2,11982,147055
02/11/2008,149.75,150.025,149.15,149.2,12370,147863
02/12/2008,149.225,149.4,148.7,148.875,11960,147197
02/13/2008,148.95,149.35,147.95,148.125,15631,146913
02/14/2008,148.15,148.4,147.4,148.175,15007,146144
02/15/2008,147.85,148.175,147.675,148.075,9197,144434
02/19/2008,147.7,148.7,147.525,148.025,10816,144715
02/20/2008,148.25,149.3,148.2,149.05,17179,145599
02/21/2008,149.2,149.55,148.525,148.6,11809,144776
02/22/2008,148.65,148.9,147.95,148.075,13877,143542
02/25/2008,148.9,149.025,148.05,148.925,17603,142203
02/26/2008,149.3,149.85,149.2,149.6,14771,141161
02/27/2008,149.725,150.1,148.525,148.65,18380,139808
02/28/2008,148.95,149.15,148.4,148.85,15897,137246
02/29/2008,148.8,148.95,148.25,148.425,18705,133335
03/03/2008,148.1,148.2,146.7,146.75,31544,131393
03/04/2008,146.75,146.925,145.25,145.3,26119,126900
03/05/2008,145.35,145.45,144.6,144.7,20480,122012
03/06/2008,144.95,145.25,144,144.05,21187,115805
03/07/2008,144.4,144.7,143.875,144.625,30380,106203
03/10/2008,144.5,144.55,143.7,143.85,21884,98983
03/11/2008,144.25,144.65,143.95,144,22905,90770
03/12/2008,144.35,144.85,144.25,144.425,23325,83136
03/13/2008,144.15,144.2,143.2,143.65,28834,75548
03/14/2008,144.25,144.65,143.8,144.6,25840,64473
03/17/2008,144.45,144.85,143.3,143.325,20206,57238
03/18/2008,144.3,145.5,144.25,145.05,15661,52451
03/19/2008,144.85,144.85,143.7,143.725,15977,49058
03/20/2008,144.5,145.05,143.8,144.775,13232,46886
03/24/2008,144.85,145,144.15,144.525,11194,44170
03/25/2008,144.6,145.3,144.5,145.25,15150,36116
03/26/2008,145.05,145.05,144.075,144.25,11112,32376
03/27/2008,144.05,144.05,142.75,142.8,14838,136800
03/28/2008,142.9,142.95,142,142.075,12154,137107
03/31/2008,141.35,142,140.85,141.95,20078,139404
04/01/2008,141.35,143.1,141.35,142.325,20943,141965
04/02/2008,142.3,142.65,141.6,141.75,12612,142369
04/03/2008,141.75,143.85,141.75,143.275,17416,142726
04/04/2008,143.65,143.7,142.925,143.4,13446,144054
04/07/2008,143.4,143.875,142.9,143.7,11082,145627
04/08/2008,143.8,144.075,143.55,143.775,10368,144156
04/09/2008,143.5,143.55,141.775,141.95,19889,146102
04/10/2008,142.2,144.05,142.15,144,22069,144754
04/11/2008,144.3,144.7,143.75,143.975,15519,143257
04/14/2008,143.85,144.35,143.55,144.3,10881,142309
04/15/2008,144.65,146.075,144.65,145.775,20322,141719
04/16/2008,145.8,145.95,145.5,145.85,11986,140840
04/17/2008,146.7,147.1,146.35,146.85,21160,138170
04/18/2008,147.2,147.35,146.4,146.525,15242,139180
04/21/2008,146.7,147.075,145.9,146.15,15400,139290
04/22/2008,146.25,146.5,145.8,146.3,9635,140144
04/23/2008,146.45,147.25,146.15,147.075,16261,138406
04/24/2008,147.3,147.475,146.3,146.875,17333,138117
04/25/2008,147.1,147.8,147.025,147.575,14989,137626
04/28/2008,147.4,148,147.3,147.95,13866,137919
04/29/2008,147.45,147.55,146.85,146.975,18120,136701
04/30/2008,147.3,148.1,147.25,147.675,22103,134367
05/01/2008,147.15,147.15,145.6,145.65,24000,130761
05/02/2008,146.1,146.8,146.025,146.325,17142,128840
05/05/2008,146.4,146.4,145.375,145.4,17028,125683
05/06/2008,145.45,146.1,145.225,146.025,15681,120635
05/07/2008,145.8,146.15,145.325,146.025,22845,114832
05/08/2008,146.3,148.35,146.05,147.85,36346,104173
05/09/2008,147.75,149.05,147.275,148.725,37568,93415
05/12/2008,148.65,148.75,148.225,148.5,24315,83901
05/13/2008,148.6,149.15,148.3,148.55,25530,79425
05/14/2008,148.65,149.05,147.825,148.825,25548,72886
05/15/2008,148.9,148.95,148.45,148.55,12384,68076
05/16/2008,148.85,148.95,148,148.075,15715,64515
05/19/2008,147.65,147.7,146.9,147.3,18378,59414
05/20/2008,147.2,148.125,147.05,147.85,12264,54469
05/21/2008,148.35,149.05,148,148.825,14751,49968
05/22/2008,149.1,149.4,148.2,149.35,9532,48088
05/23/2008,149.45,150.4,149.45,150.375,11384,45321
05/27/2008,150.375,151.2,149.775,150.575,16415,136279
05/28/2008,150.475,150.975,150.225,150.7,14182,137474
05/29/2008,150.525,150.925,149.675,150,19095,138854
05/30/2008,149.925,150.975,149.925,150.925,15115,142143
06/02/2008,150.275,150.4,149.375,149.9,13373,143250
06/03/2008,149.325,149.925,148.925,149.325,17735,144291
06/04/2008,149.175,149.625,148.725,149.575,13519,145589
06/05/2008,149.975,150.775,149.775,150.075,17729,146987
06/06/2008,149.875,150.075,149.1,149.275,16940,146391
06/09/2008,148.925,148.925,147.975,148.05,18108,145733
06/10/2008,148.125,149.175,148.125,148.7,18608,146996
06/11/2008,148.625,151.275,148.1,149.925,29185,146038
06/12/2008,149.725,150.775,149.275,150.675,13548,144905
06/13/2008,150.825,151.95,150.675,151.35,15433,145874
06/16/2008,151.825,152.875,151.675,152.525,15499,145285
06/17/2008,152.875,153.475,152.025,152.675,15974,143836
06/18/2008,152.475,153.025,152.075,152.975,14167,143187
06/19/2008,152.775,153.05,151.925,152.525,15605,146232
06/20/2008,152.975,155.2,152.975,153.925,21834,148189
06/23/2008,154.025,154.325,153.35,153.775,14275,145699
06/24/2008,154.075,154.125,152.975,153.75,15218,146163
06/25/2008,153.825,153.975,152.65,153.475,12997,143556
06/26/2008,154.125,154.275,152.65,152.925,12901,142179
06/27/2008,153.875,154.375,153.425,154.175,20067,142380
06/30/2008,153.475,153.575,152.375,152.5,21747,139842
07/01/2008,152.925,153.775,152.375,152.4,21308,137071
07/02/2008,152.775,153.25,152.2,153.075,15302,133580
07/03/2008,153.4,153.525,152.625,152.875,14913,130226
07/07/2008,152.375,152.525,151.125,151.375,19531,123930
07/08/2008,150.925,151.55,150.775,151.175,28228,115181
07/09/2008,151.325,151.875,150.925,151.625,24040,106632
07/10/2008,151.575,152.25,150.925,151.125,24538,96862
07/11/2008,150.775,151.125,150.125,150.275,27919,87030
07/14/2008,149.675,149.675,148.125,148.2,36062,74945
07/15/2008,148.275,148.875,147.675,148.675,24140,70017
07/16/2008,147.825,148.225,147.575,147.675,17782,67508
07/17/2008,147.525,148.2,146.375,146.475,24710,64908
07/18/2008,146.925,147.525,146.575,146.575,10312,62742
07/21/2008,147.275,147.625,146.625,147.575,12016,58621
07/22/2008,147.375,147.525,146.575,146.675,9940,56723
07/23/2008,146.325,147.475,146.125,147.225,11096,54376
07/24/2008,146.875,147.725,146.875,147.625,8766,52564
07/25/2008,146.975,147.325,146.7,146.9,9260,48754
07/28/2008,146.3,146.775,146.15,146.6,12092,136511
07/29/2008,146.55,147.8,146.55,147.4,16374,137131
07/30/2008,147.2,148.1,146.85,147.95,14036,139971
07/31/2008,147.7,148.45,147.6,148.1,17213,141361
08/01/2008,148.6,149.65,148.55,149.6,21745,143901
08/04/2008,149.6,150.05,148.9,149.3,20251,147407
08/05/2008,148.95,149.375,148.6,148.7,19306,147995
08/06/2008,148.95,150.4,148.2,150.35,30520,145800
08/07/2008,150.35,150.9,148.85,149,23095,146463
08/08/2008,149.4,149.65,148.2,148.25,20272,140068
08/11/2008,148.4,148.9,148.2,148.625,11966,139549
08/12/2008,148.65,149.4,148.575,149.25,11968,138167
08/13/2008,149,149.6,148.725,149.25,12424,138433
08/14/2008,149.45,149.8,149.05,149.7,7302,137279
08/15/2008,148.8,148.85,147.2,147.65,17016,138407
08/18/2008,148.05,148.8,147.4,147.75,15762,138030
08/19/2008,147.6,147.625,146.55,146.625,12161,139201
08/20/2008,146.4,147.1,146.05,146.8,12388,137444
08/21/2008,147,148.15,146.65,148.1,10224,136011
08/22/2008,147.8,148.1,147.3,147.575,11275,135515
08/25/2008,148,148.45,147.5,147.6,9046,134251
08/26/2008,147.15,147.8,147,147.55,11210,133556
08/27/2008,146.95,147.05,145.325,145.575,22612,134109
08/28/2008,145.6,146.15,145.45,145.625,12906,135852
08/29/2008,145.55,146.6,145.35,145.85,20646,131630
09/02/2008,146.1,146.35,145.5,145.55,18444,129406
09/03/2008,145.375,145.6,144.9,144.95,20745,125064
09/04/2008,144.75,145.4,144.6,145.1,15800,121096
09/05/2008,144.6,144.9,144.225,144.75,20578,117515
09/08/2008,144.75,145.3,144.7,144.85,19597,111250
09/09/2008,144.8,144.8,144.15,144.45,22671,105249
09/10/2008,144.45,144.6,143.4,143.45,25905,97066
09/11/2008,143.2,144.4,143.15,143.85,26761,88865
09/12/2008,144.4,144.75,143.8,143.95,25172,83983
09/15/2008,143.3,145.975,143.2,145.55,24094,76983
09/16/2008,144.55,145.275,144.1,144.55,22050,70657
09/17/2008,145.3,145.45,143.8,144.4,14129,66461
09/18/2008,144.5,144.75,141.85,142.3,24335,57461
09/19/2008,143.6,143.7,143,143.35,12579,54159
09/22/2008,144.1,144.5,143.825,144.25,10183,51859
09/23/2008,143.9,144.25,143.65,144,9818,49412
09/24/2008,144,144.15,143.6,143.975,11873,46496
09/25/2008,143.875,143.875,142.725,142.75,14381,40505
09/26/2008,143,143.05,142.3,142.75,7503,38810
09/29/2008,141.65,141.65,139.75,139.825,18511,121189
09/30/2008,140.05,141.4,140.05,140.325,17520,120877
10/01/2008,140.3,140.85,139.5,140.425,17039,119718
10/02/2008,139.35,139.45,137.425,138.025,21767,122570
10/03/2008,138.35,138.95,137.45,137.725,16864,122053
10/06/2008,135.725,135.725,134.725,134.725,16297,122207
10/07/2008,135.7,136.15,134.7,135.05,20638,123454
10/08/2008,134.7,135.3,132.25,134.9,24986,123158
10/09/2008,135.2,135.35,134.2,134.25,15022,122220
10/10/2008,131.45,132.55,131.25,131.25,14760,121329
10/13/2008,133.05,134.2,132.6,132.95,19562,121199
10/14/2008,133.75,133.925,133.15,133.3,15576,119046
10/15/2008,132.35,132.35,130.5,130.775,21073,116276
10/16/2008,131.1,131.55,130.1,130.775,18577,115395
10/17/2008,131.65,133.45,131.5,132.5,14792,114780
10/20/2008,132.85,133,131.75,132.025,14773,114100
10/21/2008,132.05,132.95,132.05,132.925,13801,114163
10/22/2008,131.35,132.45,130.95,131.825,15233,114923
10/23/2008,131.85,132.55,129.8,129.825,20495,113597
10/24/2008,128.75,128.85,127.05,127.5,18396,109076
10/27/2008,128.45,129.725,127.525,128.725,16304,107287
10/28/2008,129.75,129.85,127.95,128.825,16648,105518
10/29/2008,129.55,131.65,129.5,130.95,21152,103241
10/30/2008,131.35,132.6,131.1,131.4,16705,101098
10/31/2008,131.4,132.75,131.4,132.65,19137,99247
11/03/2008,133.15,133.75,132.45,133.275,16529,97080
11/04/2008,133.45,134.7,132.65,133.8,14249,93761
11/05/2008,133.7,134.3,133.3,134.225,16483,89690
11/06/2008,133.85,134.05,132.6,133.25,13939,87464
11/07/2008,133.65,134.1,132.75,132.75,20407,79344
11/10/2008,133.25,133.55,132.5,132.6,23320,69949
11/11/2008,132.2,132.2,131.25,131.55,23838,62287
11/12/2008,131.65,131.75,130.35,130.475,24195,54886
11/13/2008,130.85,131.6,129.9,130.5,27244,47165
11/14/2008,131.05,131.325,129.85,130,12025,45830
11/17/2008,129.75,129.9,127.95,128.25,11635,43103
11/18/2008,128.35,128.85,126.875,127.1,14142,42014
11/19/2008,127.35,127.8,124.1,124.15,15049,40625
11/20/2008,123.75,125.875,122.95,125.75,12258,38270
11/21/2008,125.2,126,124.2,124.85,7510,35650
11/24/2008,126.45,126.85,126.2,126.6,5650,34284
11/25/2008,126.2,126.25,125.175,125.775,8216,33588
11/26/2008,125.7,127.4,125.7,127.375,6903,31441
11/28/2008,127.725,127.725,126.825,126.875,6103,98199
12/01/2008,125.975,126.225,124.475,124.95,6481,29717
12/02/2008,124.975,125.125,123.375,123.575,7016,28680
12/03/2008,123.125,124.325,122.875,123.05,6949,27161
12/04/2008,123.325,123.325,121.975,122.3,7751,25385
12/05/2008,121.725,121.725,119.875,120.775,10088,15909
12/08/2008,122.225,122.525,121.825,122.325,7578,16319
12/09/2008,121.975,122.425,121.675,121.825,3958,14841
12/10/2008,121.975,123.225,121.975,123.2,3905,13342
12/11/2008,123.075,123.875,123.025,123.7,5113,11710
12/12/2008,122.925,123.675,122.025,122.025,12553,101183
12/15/2008,123.025,123.05,121.875,123.025,12776,102575
12/16/2008,123.375,126.025,122.975,126.025,17020,101461
12/17/2008,126.525,126.825,125.125,126.1,9236,101461
12/18/2008,125.625,125.725,124.55,124.925,12514,102625
12/19/2008,124.425,126.625,124.375,126,12693,101831
12/22/2008,125.925,126.275,124.95,125.475,7708,101829
12/23/2008,125.775,126.225,125.375,126.175,5290,101151
12/24/2008,126.425,127.725,126.225,127.55,4328,100525
12/26/2008,126.975,127.1,125.275,125.325,7033,101024
12/29/2008,125.825,126.125,125.375,125.425,9566,100637
12/30/2008,125.675,125.775,124.875,125.125,9837,99711
12/31/2008,124.475,125.325,124.175,125.275,11157,99703
01/02/2009,125.975,128.275,125.825,126.325,16544,99661
01/05/2009,126.175,127.075,125.925,126.775,11996,97490
01/06/2009,127.425,128.325,127.175,127.775,18448,94143
01/07/2009,126.925,126.925,124.975,125,17428,91219
01/08/2009,124.825,125.1,122.325,122.375,27751,82836
01/09/2009,122.725,123.1,122.075,122.325,25157,76592
01/12/2009,122.075,122.925,121.975,122.125,22826,68163
01/13/2009,122.925,124.125,122.775,123.3,28151,60147
01/14/2009,122.925,123.525,121.475,122.575,32338,51370
01/15/2009,123.075,123.8,122.175,123.575,20655,49207
01/16/2009,123.925,124.375,123.375,123.75,10710,46993
01/20/2009,122.925,123.025,121.775,121.85,15205,38791
01/21/2009,122.025,122.275,120.975,121.575,13482,38409
01/22/2009,121.175,121.925,120.35,121.5,11497,35216
01/23/2009,121.125,122.425,120.675,121.9,9376,32479
01/26/2009,122.725,122.85,121.375,121.575,7860,31278
01/27/2009,121.575,121.625,120.175,120.375,15845,97215
01/28/2009,120.575,121.125,120.025,120.4,11173,97098
01/29/2009,119.775,120.825,119.575,120.3,15333,97143
01/30/2009,120.475,121.275,120.475,121.075,14056,97204
02/02/2009,121.575,123.175,121.325,122.8,19065,96777
02/03/2009,122.425,122.525,121.725,122.1,13164,97063
02/04/2009,122.525,122.525,121.875,121.925,8422,97295
02/05/2009,121.375,122.825,121.275,122.475,10520,97961
02/06/2009,122.425,123.225,122.225,122.675,14103,97552
02/09/2009,122.875,123.975,122.625,123.725,17673,96289
02/10/2009,124.375,124.875,123.775,124.025,24205,95019
02/11/2009,124.075,124.175,123.525,123.575,10555,94737
02/12/2009,122.875,123.675,122.575,123.475,14538,96221
02/13/2009,123.725,123.925,122.875,122.975,10735,96622
02/17/2009,121.475,121.525,120.025,120.2,19346,96643
02/18/2009,120.175,120.625,118.875,118.9,15385,96555
02/19/2009,119.625,120.775,119.35,120.725,19499,98871
02/20/2009,119.475,120.125,118.375,119.4,23123,100958
02/23/2009,119.975,120.275,119.075,119.9,16544,100182
02/24/2009,119.875,121.85,119.775,121.325,24224,99344
02/25/2009,120.825,121.225,120.525,120.825,13479,97708
02/26/2009,121.575,122.125,121.225,121.8,16161,95735
02/27/2009,121.625,122.35,121.325,121.9,17066,94381
03/02/2009,121.225,121.525,119.775,119.925,20135,92232
03/03/2009,120.525,120.625,119.775,120.2,7283,92232
03/04/2009,120.925,121.475,120.525,120.625,14945,91232
03/05/2009,120.475,120.525,119.575,119.875,12703,90223
03/06/2009,120.175,120.175,118.125,118.425,25982,85954
03/09/2009,118.975,119.425,118.775,119.175,19396,82790
03/10/2009,119.975,120.125,118.725,118.85,21791,78687
03/11/2009,119.325,119.475,117.975,118.525,19837,75131
03/12/2009,118.125,119.975,118.125,119.875,27981,68255
03/13/2009,120.275,120.825,120.025,120.625,14874,62732
03/16/2009,120.675,121.025,120.25,120.425,14175,56784
03/17/2009,120.225,120.475,119.65,120.275,11269,54201
03/18/2009,120.075,120.075,119.425,119.525,8098,51905
03/19/2009,120.25,121.475,120.125,120.725,13329,49682
03/20/2009,121.175,121.775,120.975,121.175,9491,46962
03/23/2009,121.675,122.025,121.275,121.925,7450,45259
03/24/2009,122.025,122.075,121.1,121.425,12734,42877
03/25/2009,121.525,121.675,120.425,120.6,8189,39104
03/26/2009,120.625,121.025,120.225,120.25,8005,38654
03/27/2009,120.35,120.7,119.95,119.975,6656,84552
03/30/2009,119.35,119.45,118.4,118.475,18634,85501
03/31/2009,118.675,120.15,118.625,120.1,18313,87485
04/01/2009,119.85,120.3,119.65,119.775,11900,87981
04/02/2009,120.8,122.3,120.7,121.4,23794,89044
04/03/2009,121.65,122.6,121.55,122.575,17574,91693
04/06/2009,122.5,122.85,122,122.775,16754,94460
04/07/2009,122.3,122.75,122.1,122.15,10188,93727
04/08/2009,122.275,122.65,122.075,122.175,11487,93690
04/09/2009,123.35,123.5,122.95,123,14909,92829
04/13/2009,122.8,123.1,122.35,123,9331,92063
04/14/2009,122.75,122.975,122.15,122.2,13749,91743
04/15/2009,122.6,123.3,122.45,123.175,16412,92059
04/16/2009,124,124.075,123.05,123.525,13106,92342
04/17/2009,123.8,123.8,122.9,122.925,12648,93049
04/20/2009,122.35,122.4,120.85,121.025,20106,93743
04/21/2009,121.2,121.7,121.2,121.675,7900,94340
04/22/2009,121.6,121.9,121.15,121.55,12049,94895
04/23/2009,121.4,122.7,121.3,121.875,16739,94879
04/24/2009,121.875,122.1,120.925,121,11925,95312
04/27/2009,120.5,121.5,119.5,120.2,18984,95064
04/28/2009,120.45,120.95,120.15,120.35,16671,95658
04/29/2009,120.75,121.55,120.7,121.35,16611,94208
04/30/2009,121.25,121.35,120.2,120.9,15668,94415
05/01/2009,120.75,121.075,120.4,120.5,13542,90969
05/04/2009,120.55,120.85,120.2,120.275,10275,88726
05/05/2009,120.7,120.8,120.5,120.525,9426,86610
05/06/2009,121.2,121.25,120.25,120.275,15077,86134
05/07/2009,120.45,120.5,119.55,120.425,27373,75422
05/08/2009,121.15,121.8,121,121.375,22631,68433
05/11/2009,121.25,121.9,121.15,121.675,6099,62093
05/12/2009,122.05,122.3,121.5,121.6,19709,57277
05/13/2009,121.25,121.65,120.775,120.9,20254,54313
05/14/2009,121.2,121.55,120.95,121.2,16823,49325
05/15/2009,121.5,121.65,120.25,120.775,12886,47966
05/18/2009,121,121.3,120.7,120.925,10798,44739
05/19/2009,120.9,121.1,119.8,120.075,17351,42192
05/20/2009,120.4,120.65,119.8,120.625,14654,36719
05/21/2009,120.025,121.1,119.95,120.925,9058,35230
05/22/2009,121.25,121.4,120.4,120.925,8066,32808
05/26/2009,120.9,121.375,120.75,121.225,7016,29742
05/27/2009,121.05,121.05,120.35,120.5,10705,91028
05/28/2009,120.4,120.4,119.15,119.25,18284,92870
05/29/2009,119.3,119.35,118.625,119.225,20118,98707
06/01/2009,119.35,119.6,118.825,119.05,14376,101922
06/02/2009,119.15,119.25,117.8,118.05,23745,104037
06/03/2009,117.9,118.6,117.7,118.175,15225,105995
06/04/2009,118.2,118.6,117.675,118.4,11467,107919
06/05/2009,118.55,119.05,118.3,118.55,9322,109347
06/08/2009,118.4,118.7,117.95,118.025,9523,109664
06/09/2009,118.5,119.4,118.5,119.125,13621,108888
06/10/2009,119.25,119.35,118.15,118.225,9236,109333
06/11/2009,118.55,119.45,118.275,118.85,10575,109532
06/12/2009,118.9,119.5,118.45,119,8001,108673
06/15/2009,118.9,119.1,118.05,118.225,9319,108411
06/16/2009,118.65,118.9,117.725,117.775,9873,108445
06/17/2009,117.95,118.8,117.9,118.775,9847,108323
06/18/2009,118.9,119.35,118.6,119.1,8959,108550
06/19/2009,119.35,119.725,119.15,119.525,11833,108394
06/22/2009,119.7,120.3,119.55,120.25,15852,107317
06/23/2009,120.4,120.8,120.25,120.725,16271,106571
06/24/2009,120.6,120.65,119.35,119.875,15240,106619
06/25/2009,119.95,120.2,119.75,119.95,7923,106220
06/26/2009,119.85,119.9,119.4,119.8,10667,107867
06/29/2009,120.15,122.8,119.95,122.8,36585,102471
06/30/2009,122.8,123.225,122,122.65,29210,99973
07/01/2009,122.6,123.4,122.6,123.15,17049,98568
07/02/2009,122.2,122.45,121.9,122.275,15835,97048
07/06/2009,122.2,122.3,121.6,121.825,11755,96207
07/07/2009,121.525,121.7,120.85,121.6,16564,91966
07/08/2009,121.3,121.35,120.6,120.75,20019,84754
07/09/2009,120.85,121.55,120.85,120.875,27167,77946
07/10/2009,120.6,121.1,120.35,120.875,19633,68686
07/13/2009,120.95,122.75,120.9,122.175,29506,66965
07/14/2009,122.5,122.55,122,122.45,19863,61754
07/15/2009,122.8,123.25,122.15,122.325,15161,58184
07/16/2009,122.7,123.55,122.6,123,16251,55617
07/17/2009,123.15,123.9,122.9,123.775,9100,54370
07/20/2009,123.925,124.25,123.05,124.2,9885,50311
07/21/2009,123.6,124.275,123.2,123.425,12459,47035
07/22/2009,123.5,123.65,122.35,122.425,11157,43220
07/23/2009,122.4,122.8,122.2,122.425,8075,40445
07/24/2009,122.1,122.4,121.9,121.925,4979,38169
07/27/2009,121.575,122.425,121.375,122.375,9751,102581
07/28/2009,122.675,123.275,122.375,122.75,13731,103545
07/29/2009,121.975,122.175,121.025,121.425,18080,104147
07/30/2009,121.925,122.175,121.475,122.025,9999,103497
07/31/2009,122.125,122.425,121.625,122.375,9324,105036
08/03/2009,122.425,123.275,122.375,122.5,16330,107722
08/04/2009,122.375,122.625,121.825,121.9,10553,108789
08/05/2009,120.975,122.125,120.425,122,21331,108535
08/06/2009,121.525,121.575,120.975,121.3,14190,108974
08/07/2009,120.625,121.7,120.375,121.3,16347,108552
08/10/2009,121.125,121.125,120.475,120.5,13610,108257
08/11/2009,119.925,120.825,119.825,119.85,22480,106513
08/12/2009,119.825,120.75,119.825,120.525,17756,107849
08/13/2009,120.675,120.775,120.35,120.375,10013,107039
08/14/2009,119.95,120.825,119.825,120.725,14788,109682
08/17/2009,120.325,120.45,119.675,120,14362,109723
08/18/2009,120.05,121.225,120,121.025,16275,109964
08/19/2009,120.95,121.475,120.625,120.85,11113,109281
08/20/2009,120.925,121.175,120.775,121,6537,108899
08/21/2009,121.225,121.25,120.725,120.775,9245,109628
08/24/2009,120.625,121.175,120.525,120.975,11311,109777
08/25/2009,121.525,121.65,120.875,120.925,14852,109878
08/26/2009,120.675,120.75,119.525,119.55,20772,111334
08/27/2009,119.525,120.175,119.425,119.75,14856,109956
08/28/2009,119.925,119.925,118.825,118.875,20632,107820
08/31/2009,118.675,118.875,118.175,118.85,25849,104278
09/01/2009,118.925,119.075,118.225,118.275,17006,102621
09/02/2009,118.425,119.125,117.875,118.95,18315,101167
09/03/2009,119.225,119.325,118.775,118.9,14946,99018
09/04/2009,118.825,119.1,118.625,118.825,9799,97191
09/08/2009,119.075,119.775,118.975,119.275,20442,89561
09/09/2009,119.675,119.875,119.425,119.725,20691,85227
09/10/2009,119.55,120.1,119.375,119.4,23839,79447
09/11/2009,119.625,119.725,119.125,119.4,25311,71300
09/14/2009,119.35,119.775,119.125,119.225,22623,62281
09/15/2009,119.375,119.725,118.975,119.4,17606,58727
09/16/2009,119.475,119.925,119.025,119.15,15076,53957
09/17/2009,118.95,119.125,117.925,117.95,18987,50800
09/18/2009,117.875,118.175,117.625,117.725,12171,47961
09/21/2009,117.675,117.925,116.875,117.15,14193,47368
09/22/2009,117.425,117.775,117.325,117.45,10870,42276
09/23/2009,117.45,118.675,117.4,118.625,12562,38650
09/24/2009,118.425,118.475,118.075,118.275,6027,37137
09/25/2009,118.325,118.4,118,118.225,6501,35779
09/28/2009,118.275,118.85,118.075,118.65,10912,118070
09/29/2009,118.525,118.675,118.125,118.475,13028,119523
09/30/2009,118.075,119.025,117.775,119,20759,121604
10/01/2009,118.925,118.925,117.625,117.85,21825,123771
10/02/2009,117.675,117.8,116.775,116.875,18627,123320
10/05/2009,116.925,117.375,116.6,116.775,16371,123297
10/06/2009,116.475,117.025,116.375,116.425,15375,123824
10/07/2009,116.825,117.175,116.575,116.95,18781,125819
10/08/2009,117.175,117.475,117.025,117.2,13652,125520
10/09/2009,117.2,118.1,117.2,117.825,15564,125292
10/12/2009,117.925,118.4,117.775,118.175,12909,125116
10/13/2009,118.025,118.05,117.125,117.55,14127,125398
10/14/2009,118.125,118.725,117.775,118.45,17383,126109
10/15/2009,118.325,118.7,118.125,118.525,10626,125740
10/16/2009,118.225,118.775,117.925,118.675,12252,126379
10/19/2009,118.825,119.475,118.575,119.325,15716,126162
10/20/2009,119.125,119.45,118.625,119.025,15688,127056
10/21/2009,119.925,120.175,119.625,119.95,15942,126464
10/22/2009,119.775,120.275,119.675,120.25,12084,127163
10/23/2009,120.6,120.775,120.05,120.275,15631,126088
10/26/2009,120.375,120.575,119.625,120.025,11061,125636
10/27/2009,120,120.425,119.825,119.975,13468,125857
10/28/2009,120.125,120.275,119.175,119.8,20044,127084
10/29/2009,120.075,120.175,119.025,119.15,18867,126159
10/30/2009,119.05,119.475,118.125,118.55,22751,125436
11/02/2009,118.725,119.125,118.275,119.1,20644,121732
11/03/2009,118.675,118.825,118.225,118.575,17195,117137
11/04/2009,118.475,119.375,118.4,119.125,14147,114262
11/05/2009,119.5,119.675,119.175,119.225,18172,111243
11/06/2009,118.875,118.875,117.775,117.875,30908,101689
11/09/2009,118.025,118.275,117.7,117.825,28028,91573
11/10/2009,117.625,118.3,117.475,117.475,25380,83586
11/11/2009,117.325,117.525,116.325,116.525,39050,76086
11/12/2009,116.225,116.475,115.675,115.725,34458,66461
11/13/2009,115.675,116.3,115.675,116.2,15766,62050
11/16/2009,116.375,116.75,116.275,116.45,12947,57186
11/17/2009,116.45,117.025,116.175,116.95,13410,55923
11/18/2009,116.725,116.75,115.825,115.95,15291,50234
11/19/2009,116.125,116.725,116.05,116.55,12089,45246
11/20/2009,116.825,117.025,116.4,116.825,8793,42458
11/23/2009,116.975,117.35,116.65,116.925,9002,40179
11/24/2009,116.625,116.625,116.075,116.275,12663,38723
11/25/2009,116.575,116.725,116.425,116.55,7498,35940
11/27/2009,115.95,116.425,115.7,116.275,6403,125616
11/30/2009,116.4,116.6,116.175,116.525,11216,127509
12/01/2009,116.525,116.625,115.475,115.625,19242,131840
12/02/2009,115.725,116.05,115.025,115.075,15282,132991
12/03/2009,114.75,115,113.55,113.7,19266,136050
12/04/2009,114.1,114.3,113.825,114,11983,138074
12/07/2009,114.35,114.65,114.05,114.1,13130,137812
12/08/2009,114.3,114.35,113.875,113.925,10411,138136
12/09/2009,113.925,113.975,112.7,112.725,18602,138677
12/10/2009,112.95,113.125,112.75,112.975,9483,138502
12/11/2009,113.5,114.425,113.4,114.075,17206,139326
12/14/2009,114.3,114.85,114.15,114.75,10157,140352
12/15/2009,114.85,116.1,114.75,115.725,20228,137586
12/16/2009,115.55,115.75,115.125,115.7,17482,136101
12/17/2009,115.8,115.95,115.2,115.35,10796,136135
12/18/2009,115.8,115.95,115.3,115.65,12245,135889
12/21/2009,116.15,116.4,115.9,116.375,11323,134730
12/22/2009,116.55,116.75,115.35,115.475,16295,133760
12/23/2009,116.1,116.3,115.7,116.175,11357,133875
12/24/2009,116.125,116.125,115.55,115.55,6015,132996
12/28/2009,115.65,116.3,115.65,116.175,10223,133050
12/29/2009,116.1,116.125,115.6,115.925,8917,133501
12/30/2009,115.8,116.05,115.475,115.85,11701,130981
12/31/2009,116.4,117.5,116.4,116.975,22225,125915
01/04/2010,117.4,117.6,116.15,116.175,22978,121022
01/05/2010,116.4,117.4,116.275,117.125,17203,115925
01/06/2010,117.15,117.2,116.45,116.75,20838,113031
01/07/2010,117.2,117.45,116.45,116.725,18311,111303
01/08/2010,116.7,116.95,116.2,116.625,28982,103298
01/11/2010,116.55,116.6,115.8,115.85,27566,97092
01/12/2010,115.75,116.3,115.55,116.25,29622,90221
01/13/2010,116.25,116.85,115.9,116.5,30945,80232
01/14/2010,116.9,117.6,116.9,117.45,34210,71261
01/15/2010,118.1,118.225,117.8,118.15,22263,65661
01/19/2010,118.225,118.75,118.2,118.7,14594,60848
01/20/2010,118,118.45,117.75,118.25,15310,57230
01/21/2010,117.9,117.95,117.25,117.65,11879,54703
01/22/2010,117.4,117.9,117.2,117.425,10975,52909
01/25/2010,117.6,117.6,116.7,117,11225,49536
01/26/2010,116.45,116.65,116.3,116.325,9186,46907
01/27/2010,116.55,116.625,115.8,115.975,17760,132468
01/28/2010,116,116.625,115.7,116.2,12620,132707
01/29/2010,116.3,116.9,116.225,116.375,15529,132108
02/01/2010,116.3,116.45,115.55,115.7,18577,133205
02/02/2010,115.9,116.9,115.775,116.875,14985,134464
02/03/2010,116.65,117.15,116.15,117.1,17131,136925
02/04/2010,116.5,117.1,116.25,117.075,29084,139055
02/05/2010,117.25,118.2,117.2,117.4,29084,139055
02/08/2010,117.65,118.2,117.4,117.8,19053,141942
02/09/2010,118.15,118.7,117.925,118.475,21944,141387
02/10/2010,118.2,118.7,117.9,118.55,19836,140796
02/11/2010,118.55,118.85,118.1,118.55,19171,141417
02/12/2010,118.45,118.675,117.7,117.775,17847,140593
02/16/2010,118.35,119.225,118.35,119.175,22052,143709
02/17/2010,118.975,119.2,118.725,119.15,15964,142684
02/18/2010,119.6,120.325,119.6,120.05,25295,142735
02/19/2010,120.275,120.525,119.925,120.3,18819,141095
02/22/2010,120.25,120.4,119.9,120.225,14518,141590
02/23/2010,120.1,120.15,119.2,119.425,20070,143047
02/24/2010,119.2,119.4,118.85,118.925,18382,143457
02/25/2010,118.95,119.2,118.6,118.75,15502,141348
02/26/2010,118.8,119,118.5,118.925,14095,139920
03/01/2010,118.95,119.15,118.55,118.725,17389,137429
03/02/2010,118.9,119.875,118.75,119.775,19971,133164
03/03/2010,119.85,120.25,119.65,119.9,18465,128106
03/04/2010,119.9,120.2,119.6,120.025,14098,125749
03/05/2010,119.9,120.2,119.8,119.95,20975,118988
03/08/2010,120.05,121.45,120.05,121.2,37359,107716
03/09/2010,121.3,121.6,121.2,121.4,27041,98857
03/10/2010,121.4,121.6,120.8,120.875,31236,93322
03/11/2010,120.65,121.1,120.55,120.825,28938,86502
03/12/2010,121.35,122.15,121.3,122.1,27510,81731
03/15/2010,122.2,122.85,122.075,122.65,17643,78215
03/16/2010,122.6,122.8,122.2,122.475,12734,76492
03/17/2010,122.775,123.2,122.725,123.15,9988,73972
03/18/2010,123.85,124.9,123.75,124.525,17797,71091
03/19/2010,125.5,125.7,124,124.975,14278,64592
03/22/2010,124.95,125.2,123.625,124.1,14403,64441
03/23/2010,123.85,123.95,122.25,122.7,18589,59127
03/24/2010,122.2,122.8,121.775,122.725,14669,57262
03/25/2010,122.55,122.75,121.7,121.75,9404,55413
03/26/2010,121.725,122.1,120.95,121.025,12714,52167
03/29/2010,121.5,122.4,121.5,122.35,14611,166807
03/30/2010,122.6,122.825,122.15,122.625,16066,167476
03/31/2010,122.5,123.35,122.35,123,20204,169072
04/01/2010,123.1,123.25,122.55,122.975,25211,166453
04/05/2010,123.25,124.25,123.15,123.65,23981,166306
04/06/2010,123.5,123.7,122.875,123.025,19708,165601
04/07/2010,124.6,124.7,123.775,124.2,25036,165534
04/08/2010,123.75,124.3,123.25,123.775,20882,163103
04/09/2010,124.475,124.775,124.15,124.2,14902,162334
04/12/2010,124.55,124.7,123.45,123.5,15291,162547
04/13/2010,123.5,123.5,122.6,122.925,18156,161659
04/14/2010,123,123.175,122.35,122.4,14955,161957
04/15/2010,122.6,123.85,122.575,123.75,18490,163519
04/16/2010,123.6,124.15,123.1,124.1,14501,164857
04/19/2010,123.95,124.25,123.75,123.95,11657,165619
04/20/2010,124.05,124.15,123.7,124.05,12119,166731
04/21/2010,124.6,125.325,124.55,124.9,22444,167657
04/22/2010,124.55,125.375,124.35,125.05,18872,168471
04/23/2010,125.175,125.225,124.05,124.275,15698,167515
04/26/2010,125.1,125.25,124.275,124.95,19235,165307
04/27/2010,125.35,125.65,122.35,123.175,33078,161376
04/28/2010,123.075,123.175,122.425,122.875,23829,158691
04/29/2010,123,123.7,123,123.325,15834,156466
04/30/2010,123.15,123.95,123.15,123.675,19362,154953
05/03/2010,124.05,125.1,123.35,124.975,25325,152220
05/04/2010,124.475,125.6,124.275,125.475,30372,147667
05/05/2010,125.475,126.65,125.3,126.15,36973,145169
05/06/2010,125.9,126.4,125.25,125.3,32993,139312
05/07/2010,125.1,125.75,124.75,125.35,30976,133687
05/10/2010,125.9,126.55,125.35,126.15,37844,121794
05/11/2010,126,126.425,125.55,126.25,34153,111514
05/12/2010,126.05,126.25,125.1,125.15,37121,99141
05/13/2010,125.15,125.5,124.75,125.025,31867,87674
05/14/2010,124.7,125,122.5,122.7,35745,81530
05/17/2010,122.8,122.95,121.9,121.95,25747,76341
05/18/2010,122.65,122.725,122.1,122.2,16968,70959
05/19/2010,121.95,122.2,121.2,121.875,22784,66792
05/20/2010,121.05,121.15,119.95,120.9,23189,62937
05/21/2010,121.2,121.6,120.65,120.825,14006,60427
05/24/2010,120.975,121.175,120.5,120.575,12464,56108
05/25/2010,119.7,119.875,119.225,119.475,12410,51817
05/26/2010,120.25,120.3,119.9,120.25,9917,47435
05/27/2010,120.425,121.125,120.275,121.1,16108,146038
05/28/2010,120.625,120.775,119.475,119.575,20481,144860
06/01/2010,119.775,120.275,119.575,119.95,15596,145880
06/02/2010,120.275,121.275,120.275,121.075,19847,146421
06/03/2010,121.125,121.325,120.325,120.45,18504,147442
06/04/2010,120.175,120.225,118.675,118.95,23978,144056
06/07/2010,119,119.075,118.025,118.05,25096,144233
06/08/2010,118.325,118.575,117.975,118.15,14391,143643
06/09/2010,118.875,118.975,117.775,117.8,17942,144541
06/10/2010,118.325,118.6,117.825,118.1,14639,143385
06/11/2010,118.325,118.4,117.525,117.6,15289,141209
06/14/2010,117.825,118.725,117.8,118.45,12980,140741
06/15/2010,118.425,119.425,118.175,118.925,18356,140638
06/16/2010,118.875,119.525,118.625,119.5,14626,140629
06/17/2010,119.225,119.675,118.925,118.95,12481,140900
06/18/2010,118.925,119.075,118.475,118.525,15487,138376
06/21/2010,119.325,120.025,119.325,119.65,17854,138912
06/22/2010,119.725,120.325,119.025,119.125,22848,136399
06/23/2010,118.925,119.225,118.7,118.825,13258,134484
06/24/2010,118.825,119.725,118.575,119.475,13405,134579
06/25/2010,119.525,119.85,119.4,119.7,12943,132595
06/28/2010,119.825,120.075,119.175,120,16025,131505
06/29/2010,119.025,119.225,118.225,119.075,23839,132680
06/30/2010,119.675,120.825,119.675,120.35,25022,132597
07/01/2010,120.325,120.6,119.975,120.275,17325,129447
07/02/2010,120.525,120.65,119.725,119.8,5072,129447
07/06/2010,121.075,121.175,120.075,120.125,18374,126142
07/07/2010,120.675,121.125,120.35,120.825,24226,114446
07/08/2010,121.325,121.525,120.975,121.225,25020,105262
07/09/2010,121.225,121.25,120.45,120.525,27883,92059
07/12/2010,120.725,120.775,120.175,120.4,21383,84483
07/13/2010,120.875,121.375,120.7,121.275,24794,76877
07/14/2010,121.225,122.975,121.075,122.65,34705,68189
07/15/2010,122.6,123.225,122.375,122.725,17105,62984
07/16/2010,122.725,122.775,122.425,122.6,12051,59456
07/19/2010,122.725,123.7,122.65,123.45,16224,57775
07/20/2010,123.425,123.575,123.125,123.45,11564,54197
07/21/2010,123.475,123.925,123.475,123.825,10233,52509
07/22/2010,124.275,124.275,123.475,123.65,15494,49277
07/23/2010,123.575,123.775,123.425,123.75,8905,47436
07/26/2010,123.875,123.925,122.825,122.975,8292,45109
07/27/2010,123.2,123.4,122.8,123.125,13055,152287
07/28/2010,122.85,123.425,122.55,123.4,12517,154728
07/29/2010,123.75,124.1,122.45,122.675,22478,153527
07/30/2010,122.6,123.85,122.6,123.8,20313,157515
08/02/2010,123.95,124.4,123.25,123.625,21973,159617
08/03/2010,123.2,123.6,122.95,123.425,10402,159668
08/04/2010,123.9,125.3,123.775,124.975,22582,162055
08/05/2010,125.7,126.125,125.35,125.475,24291,163335
08/06/2010,125.1,125.15,124.55,124.7,18001,164710
08/09/2010,124.7,125.2,124.35,124.675,14381,165101
08/10/2010,124.65,124.925,124.1,124.525,13919,168037
08/11/2010,123.9,124.95,123.625,124.55,21270,166714
08/12/2010,124.5,125.425,124.2,124.5,15930,165329
08/13/2010,124.55,124.65,124.075,124.275,12343,164651
08/16/2010,124.5,126.3,124.5,125.375,17535,165358
08/17/2010,125.6,125.975,125.1,125.15,13774,163949
08/18/2010,125.75,126.8,125.55,126.675,19572,165715
08/19/2010,128.6,129.175,127.5,128.375,43516,163249
08/20/2010,128.4,128.75,128.275,128.45,13052,163211
08/23/2010,128.7,129.075,128.375,128.95,14831,161612
08/24/2010,128.025,128.8,127.9,128.65,20362,162787
08/25/2010,128,128.6,127.85,127.875,18247,162749
08/26/2010,128.05,128.1,127.4,127.725,18750,162338
08/27/2010,127.1,128.025,126.85,127.3,20801,159381
08/30/2010,127.4,127.8,127.05,127.25,14167,156883
08/31/2010,127.5,127.575,126.45,126.475,21393,153638
09/01/2010,126.7,127.05,126.55,126.95,19336,152141
09/02/2010,126.95,128.1,126.95,127.65,22264,149533
09/03/2010,128.05,128.75,126.5,127.65,29697,141393
09/07/2010,127.55,127.75,125.5,125.55,30880,135379
09/08/2010,126.05,126.625,125.625,126.45,33760,124591
09/09/2010,126.7,126.75,125.95,126.1,32451,109404
09/10/2010,126.4,126.525,126.1,126.35,26287,97904
09/13/2010,126.95,127.65,126.55,126.65,35348,89358
09/14/2010,126.7,127.65,126.35,127.4,28539,81904
09/15/2010,127.35,127.5,127,127.325,16543,78663
09/16/2010,127,128.1,126.2,127.9,21785,74615
09/17/2010,128.55,129.2,128.5,128.6,22907,71804
09/20/2010,128.2,128.2,127.3,127.35,21680,64849
09/21/2010,127.55,127.7,126.6,126.7,19350,56328
09/22/2010,126.05,126.3,125.1,125.375,22219,51373
09/23/2010,125.75,125.75,124.95,125.325,9914,48188
09/24/2010,125.6,125.95,125.1,125.225,10524,46006
09/27/2010,125.35,126.55,125.2,126.4,18470,159087
09/28/2010,126.225,126.9,126.05,126.4,17905,159505
09/29/2010,125.6,125.75,125.05,125.675,22180,159493
09/30/2010,125.6,126.725,125.25,126.7,26880,162782
10/01/2010,126.7,127.1,125.35,125.45,25381,162927
10/04/2010,125.4,125.4,124.2,124.4,23050,160846
10/05/2010,124.65,124.9,124.525,124.775,14471,157919
10/06/2010,124.85,125.1,123.925,124.175,17782,155281
10/07/2010,124.25,124.5,123.7,124.2,19779,152526
10/08/2010,125.45,126.6,124.925,125.975,35938,157253
10/11/2010,126,126.6,125.5,125.85,19526,155450
10/12/2010,126.4,126.7,126.05,126.4,16480,154324
10/13/2010,126.45,126.5,125.5,125.575,20852,151516
10/14/2010,125.5,125.95,125.25,125.375,20454,148565
10/15/2010,127,127.55,126.85,127.225,19421,151691
10/18/2010,127.425,128.2,127.2,127.825,18247,150913
10/19/2010,127,128.5,126.95,128.05,17849,149518
10/20/2010,128.8,129.025,127.9,128.725,27211,150386
10/21/2010,129.25,129.4,128.15,128.35,15730,149949
10/22/2010,128.75,128.95,128.175,128.8,14247,149543
10/25/2010,128.65,128.65,127.3,127.75,16879,148843
10/26/2010,127.75,127.9,127.15,127.2,18800,146903
10/27/2010,127.1,127.2,126.7,127.1,19278,147192
10/28/2010,127,127.35,126.1,126.375,23120,144037
10/29/2010,126.25,126.35,125.65,125.925,19929,141892
11/01/2010,125.95,126.15,125.05,125.25,23006,137372
11/02/2010,125.5,125.75,125.15,125.35,16393,133131
11/03/2010,125.15,125.65,124.75,124.8,24773,126017
11/04/2010,125.55,125.65,124.7,124.75,23313,120469
11/05/2010,124.65,124.975,124.2,124.65,23313,120317
11/08/2010,124.65,125.6,124.6,125.5,28879,103312
11/09/2010,126.1,126.2,125.25,125.3,33639,93170
11/10/2010,125.75,126.95,125.425,126.5,28244,87630
11/11/2010,126.425,126.6,126.025,126.15,29090,80568
11/12/2010,126.1,126.25,125.35,125.5,19631,75852
11/15/2010,125.6,126.95,125.6,126.325,18469,70848
11/16/2010,126,126,125.325,125.55,19402,67296
11/17/2010,125.65,126.5,125.5,126.45,18036,62250
11/18/2010,127.25,128,127.1,127.9,18654,59073
11/19/2010,127.45,128.6,127.45,128.55,15137,55620
11/22/2010,127.9,128.3,127.8,128.025,9197,54690
11/23/2010,127.875,128.7,127.65,128.65,15511,51854
11/24/2010,129,129.125,128.65,129.025,9399,49781
11/26/2010,129.025,129.725,129.025,129.65,12352,152362
11/29/2010,129.425,129.725,128.975,129.2,17203,155256
11/30/2010,129.025,130.125,128.65,129.8,28130,157635
12/01/2010,130.025,130.225,129.55,130.2,20688,160335
12/02/2010,129.825,130.2,129.5,129.9,18509,163109
12/03/2010,129.775,130,129.125,129.8,19319,164870
12/06/2010,129.775,130.025,129.7,129.85,11934,167109
12/07/2010,130.325,130.425,127.925,127.975,27260,164757
12/08/2010,127.925,128.475,127.625,128.05,17394,165564
12/09/2010,127.875,128.075,127.525,128.05,12877,164526
12/10/2010,127.75,127.9,127.325,127.375,12645,163036
12/13/2010,127.625,128.875,127.575,128.375,17345,163508
12/14/2010,128,128.075,127.5,127.95,14471,161222
12/15/2010,127.525,127.825,126.975,127.325,20446,159893
12/16/2010,127.225,127.875,126.925,126.95,20290,155250
12/17/2010,127.025,128.5,126.775,127.925,20490,151330
12/20/2010,127.925,129.15,127.725,128.65,15630,151081
12/21/2010,128.425,129.675,128.275,129.225,15314,150010
12/22/2010,129.775,131.425,128.975,130.975,31528,150111
12/23/2010,130.775,131.225,130.625,131,13342,149247
12/27/2010,131.125,131.525,130.675,131.375,9152,147929
12/28/2010,131.775,132.375,131.175,131.225,13313,148248
12/29/2010,131.275,131.775,130.825,131.675,17717,147245
12/30/2010,132.125,132.325,130.725,130.75,16476,145770
12/31/2010,131.275,132.025,131.225,131.775,14759,146414
01/03/2011,131.725,131.925,130.375,130.4,20818,144827
01/04/2011,130.025,130.15,129.425,129.6,25265,140074
01/05/2011,129.575,130.275,129.425,130.05,19027,136899
01/06/2011,130.225,131.1,130.025,130.15,22339,136266
01/07/2011,129.6,129.925,129.225,129.8,28471,129415
01/10/2011,129.725,130.925,129.725,130.375,33425,117903
01/11/2011,130.475,132.475,130.275,131.875,36352,106764
01/12/2011,132.875,133.925,132.825,133.625,44377,92518
01/13/2011,133.275,133.775,132.975,133.325,39495,81519
01/14/2011,132.625,133.125,132.475,132.8,21653,76802
01/18/2011,133.775,135.475,132.325,132.625,33111,69250
01/19/2011,132.725,132.875,131.875,132.225,19147,65971
01/20/2011,131.675,132.125,131.425,132.075,12818,64844
01/21/2011,132.225,132.225,131.25,131.375,20254,60282
01/24/2011,130.925,130.925,129.975,130.2,12177,57195
01/25/2011,130.175,130.175,129.475,129.675,13353,54706
01/26/2011,130.025,130.675,129.85,130.65,13801,49795
01/27/2011,130.175,131.525,129.65,130.55,26132,163859
01/28/2011,131.075,131.725,130.425,131.15,25305,165978
01/31/2011,131.375,133.475,131.375,132.425,29479,168568
02/01/2011,132.525,133.075,131.925,133.025,20798,171720
02/02/2011,132.425,132.875,130.725,131.9,24981,172166
02/03/2011,131.125,131.675,130.675,131.575,19452,172643
02/04/2011,131.525,131.725,131.075,131.4,16042,173270
02/07/2011,131.5,132.075,130.075,130.125,16644,172562
02/08/2011,129.925,130.675,129.425,129.625,20199,170183
02/09/2011,130.575,130.925,129.475,129.65,21263,169296
02/10/2011,129.375,131.775,128.975,131.45,30883,168794
02/11/2011,130.925,131.825,130.575,131.075,26873,166889
02/14/2011,131.175,132.4,130.95,132.25,16803,168950
02/15/2011,132.675,132.925,131.7,132.15,19514,170060
02/16/2011,132.775,133.325,132.375,132.55,19192,169346
02/17/2011,132.975,133.775,132.175,133.475,20614,170296
02/18/2011,133.625,133.975,132.9,133.525,22341,168803
02/22/2011,133.275,133.625,131.625,132.025,25191,168457
02/23/2011,131.825,132.475,131.275,132.35,21699,165372
02/24/2011,132.225,132.65,131.525,132.025,29961,162671
02/25/2011,132.125,132.925,131.975,132.475,20166,159366
02/28/2011,132.625,133.475,130.825,131.275,38002,152499
03/01/2011,131.625,131.625,129.725,129.775,33486,145228
03/02/2011,130.375,130.975,129.425,130.575,36225,136749
03/03/2011,131.625,132.7,131.375,132.575,38142,132226
03/04/2011,133.325,133.325,132.275,132.425,32096,126815
03/07/2011,132.475,132.775,131.775,131.975,27394,118321
03/08/2011,131.975,133.325,131.975,133.175,31085,111363
03/09/2011,134.225,136.125,133.825,135.9,59339,94415
03/10/2011,135.775,136.375,135.075,136.025,37306,85014
03/11/2011,134.425,136.225,134.4,135.5,32551,78636
03/14/2011,135.675,135.875,134.825,134.875,20710,74179
03/15/2011,133.025,133.075,131.875,131.875,24265,69056
03/16/2011,132.075,132.075,128.875,128.875,23554,62858
03/17/2011,129.875,131.675,129.875,129.975,18395,61059
03/18/2011,130.275,130.425,129.875,130.025,11538,57648
03/21/2011,130.625,131.975,130.475,131.975,10031,56058
03/22/2011,131.775,132.675,131.425,132.65,11399,54682
03/23/2011,132.125,132.575,131.175,132.475,15289,52178
03/24/2011,133.425,134.225,133.075,134.2,12621,51296
03/25/2011,135.125,137.025,135.125,136.975,32975,166278
03/28/2011,136.725,137.075,136.075,136.2,15856,167132
03/29/2011,136.725,137.325,136.525,137.125,21227,169583
03/30/2011,138.925,139.025,137.125,138.8,34574,172161
03/31/2011,139.425,140.225,138.725,140.2,30010,178882
04/01/2011,139.825,140.725,139.425,140.475,22039,181573
04/04/2011,140.725,140.725,139.7,140.125,21289,183511
04/05/2011,139.425,139.825,138.225,139.225,23776,183959
04/06/2011,139.225,139.325,137.425,137.475,27909,183677
04/07/2011,137.725,138.05,136.375,136.875,22593,183166
04/08/2011,136.875,137.175,136.1,136.175,18477,181595
04/11/2011,136.275,136.6,135.975,136.125,17560,180683
04/12/2011,135.425,135.525,134.175,134.825,27603,177789
04/13/2011,135.475,135.575,134.95,135,18323,174422
04/14/2011,134.925,135.775,134.925,135.725,18618,171336
04/15/2011,135.325,135.325,134.425,134.525,18823,168048
04/18/2011,134.125,135.125,133.775,135.025,19718,167227
04/19/2011,135.275,136.475,135.125,136.4,20875,166070
04/20/2011,136.975,137.025,134.375,135.725,26984,166319
04/21/2011,135.475,135.725,134.375,134.45,18564,164017
04/25/2011,134.525,134.725,131.825,132.025,32104,159015
04/26/2011,132.2,132.425,131.25,131.525,34471,154132
04/27/2011,132.375,132.975,132.225,132.775,26224,150440
04/28/2011,132.4,132.625,131.375,132.4,28301,146432
04/29/2011,133.025,133.175,132.125,132.575,24777,145371
05/02/2011,132.525,132.975,131.125,131.175,25987,142813
05/03/2011,130.675,131.075,129.775,129.825,33800,135372
05/04/2011,130.325,130.525,129.725,129.775,24536,131199
05/05/2011,129.075,129.625,127.875,128.975,36644,126291
05/06/2011,128.625,129.375,127.875,129.075,38820,121149
05/09/2011,129.425,129.425,128.175,128.225,29626,113005
05/10/2011,128.725,129.025,128.225,128.4,29806,105599
05/11/2011,128.725,129.225,128.225,128.275,29814,98440
05/12/2011,128.425,129.325,127.975,129.075,37754,87278
05/13/2011,129.375,129.375,128.025,128.225,21560,83872
05/16/2011,128.525,128.65,127.525,127.55,15015,81069
05/17/2011,127.025,127.275,125.9,126.975,25109,77638
05/18/2011,126.975,127.325,125.425,125.475,28251,71489
05/19/2011,125.325,125.575,124.025,124.075,23854,66300
05/20/2011,123.625,124.675,123.625,124.2,16740,62382
05/23/2011,123.475,123.475,121.2,121.375,20225,60179
05/24/2011,121.775,122.425,121.325,121.6,17447,57938
05/25/2011,122.725,123.925,122.725,123.775,17435,52198
05/26/2011,123.975,123.975,123.075,123.25,12795,48501
05/27/2011,123.225,123.875,123.225,123.725,16227,138425
05/31/2011,124.275,124.575,123.9,124.05,20074,139932
06/01/2011,122.325,122.925,121.05,122.6,31621,141805
06/02/2011,122.575,122.925,122.025,122.35,21268,142792
06/03/2011,122.125,124.075,121.5,123.775,28584,143441
06/06/2011,123.475,123.925,121.975,122,21590,145932
06/07/2011,122.25,123.175,122.175,123.125,18071,145850
06/08/2011,122.475,123.75,122.375,123.225,17830,145185
06/09/2011,124.575,125.025,123.95,124.1,21777,145081
06/10/2011,123.425,123.425,122.075,122.15,22199,147118
06/13/2011,122.125,122.875,121.975,122.7,14881,146142
06/14/2011,123.025,124.475,122.475,124.025,24713,144187
06/15/2011,124.375,124.575,123.375,123.525,20806,143260
06/16/2011,124.175,126.525,124.175,126.525,21206,143108
06/17/2011,127.775,128.975,127.475,128.875,27685,142955
06/20/2011,129.625,130.775,129.525,130.65,21766,141703
06/21/2011,131.425,131.875,130.275,131.825,23602,140601
06/22/2011,130.775,131.125,130.175,130.375,21027,141951
06/23/2011,128.675,131.425,128.575,131.4,26918,141406
06/24/2011,131.075,132.325,130.425,132.175,26402,141745
06/27/2011,131.675,131.675,129.975,130.05,20393,142060
06/28/2011,130.575,130.95,129.675,130.425,14920,141928
06/29/2011,130.175,130.35,129.8,130.25,21121,137377
06/30/2011,128.925,129.675,128.7,129.55,25683,133165
07/01/2011,130.225,132.175,130.225,131.525,30835,128175
07/05/2011,131.825,132.325,131.275,132.025,24071,125617
07/06/2011,131.575,132.025,131.125,131.625,19885,122657
07/07/2011,131.925,133.675,131.625,133.4,32184,117494
07/08/2011,133.425,134.175,133.025,133.325,39737,106852
07/11/2011,132.975,134.025,132.575,133.375,32138,97757
07/12/2011,133.475,133.525,132.625,132.7,24633,90103
07/13/2011,133.325,133.775,131.475,132.075,35084,81673
07/14/2011,131.625,131.675,129.175,129.225,36798,73440
07/15/2011,129.675,129.675,128.825,129.275,17248,71089
07/18/2011,129.275,129.475,128.475,128.525,13997,68792
07/19/2011,129.675,129.75,128.675,129.175,13239,66149
07/20/2011,128.6,129.475,127.975,128.275,19159,61996
07/21/2011,128.925,129.425,128.475,128.675,11191,60345
07/22/2011,128.825,130.175,128.775,129.225,10786,57248
07/25/2011,128.425,129.625,128.375,129.325,17318,50898
07/26/2011,128.875,130.475,128.725,130.375,15898,44555
07/27/2011,129.675,129.975,129.325,129.675,13111,126932
07/28/2011,129.925,130.425,129.8,130.375,17073,128352
07/29/2011,129.925,131.625,129.625,131.55,22181,129461
08/01/2011,131.725,132.425,131.575,132.025,21860,129560
08/02/2011,132.225,132.775,132.025,132.275,22531,131027
08/03/2011,131.825,132.525,131.325,132.5,18132,132258
08/04/2011,132.275,132.55,131.525,131.9,22762,134804
08/05/2011,131.725,133.05,131.725,132.825,22984,134168
08/08/2011,132.225,132.6,131.675,131.825,19613,134702
08/09/2011,132.725,132.725,132.025,132.05,18430,133631
08/10/2011,132.05,132.475,131.425,131.675,13620,133164
08/11/2011,132.925,134.025,132.675,133.75,32248,136146
08/12/2011,134.475,135.225,134.425,134.675,19819,135348
08/15/2011,134.825,134.825,133.475,134.325,20861,135000
08/16/2011,134,134.525,133.7,134.4,15520,134876
08/17/2011,134.125,134.725,131.525,131.625,25811,132687
08/18/2011,130.325,130.325,129.125,129.625,28594,128619
08/19/2011,130.025,130.175,129.625,129.725,17248,128624
08/22/2011,130.275,130.425,129.475,129.925,13880,128160
08/23/2011,129.625,129.975,129.225,129.275,12533,127196
08/24/2011,129.325,129.425,128.025,128.15,25933,126701
08/25/2011,128.125,128.675,127.675,128.325,19682,125888
08/26/2011,127.975,129.475,127.825,129.425,23145,122424
08/29/2011,129.775,129.925,128.725,128.825,16811,121629
08/30/2011,128.875,129.175,128.725,128.75,16596,118454
08/31/2011,128.875,128.925,128.025,128.25,20579,117705
09/01/2011,128.025,128.75,127.725,127.825,30143,116663
09/02/2011,127.925,129.525,127.9,129.025,21258,113774
09/06/2011,128.975,131.325,128.825,131.2,27041,112031
09/07/2011,131.5,132.275,131.375,131.875,24124,109772
09/08/2011,131.575,133.125,131.575,133.05,37381,99727
09/09/2011,133.225,133.725,132.625,132.675,44791,91738
09/12/2011,132.775,133.675,132.775,133.625,27341,85604
09/13/2011,133.875,134.425,133.25,133.825,35134,77085
09/14/2011,134.175,135.325,133.925,135.225,29825,71592
09/15/2011,135.225,135.525,133.075,133.125,31161,65881
09/16/2011,133.675,133.675,132.475,132.725,17190,62253
09/19/2011,132.375,132.375,131.425,131.85,15962,57654
09/20/2011,132.25,132.95,132.15,132.925,14597,54281
09/21/2011,133.525,133.775,133.025,133.475,14634,51398
09/22/2011,131.5,132.075,130.475,130.475,18734,45923
09/23/2011,130.975,131.475,130.45,131.05,12870,44778
09/26/2011,132.725,133.975,132.625,133.95,12087,43152
09/27/2011,135.275,135.525,134.35,134.875,25455,147298
09/28/2011,135.025,135.775,134.625,135.075,27377,148213
09/29/2011,134.825,135.525,134.6,135.475,22963,146953
09/30/2011,134.825,137.125,134.25,136.875,43480,150475
10/03/2011,137.125,137.975,136.475,137.55,36608,153561
10/04/2011,136.575,137.25,135.425,135.775,34776,155191
10/05/2011,136.975,136.975,136.325,136.875,18395,155371
10/06/2011,136.625,136.675,135.975,136.625,21475,157218
10/07/2011,136.475,136.775,136.025,136.075,18752,156619
10/10/2011,136.525,136.575,134.525,134.575,25067,150985
10/11/2011,134.775,136.125,134.725,135.85,25409,151039
10/12/2011,135.825,136.025,134.825,135.45,19487,158490
10/13/2011,135.175,137.525,134.925,137.075,32865,157464
10/14/2011,137.875,138.425,136.725,137.425,37962,155230
10/17/2011,137.425,138.675,137.425,137.875,24252,156302
10/18/2011,138.025,138.625,137.475,137.55,20756,158334
10/19/2011,137.925,138.375,137.075,137.175,21377,156765
10/20/2011,136.125,136.925,135.275,136.025,31938,156418
10/21/2011,136.675,136.975,135.625,136.375,20734,152193
10/24/2011,136.275,137.175,136.1,137.1,14685,151873
10/25/2011,136.625,137.575,135.925,136.2,28038,149434
10/26/2011,136.625,136.625,134.6,134.65,23207,145508
10/27/2011,135.525,135.625,133.725,134.125,25267,143600
10/28/2011,135.025,135.275,133.225,133.275,22778,142068
10/31/2011,133.175,133.375,132.375,132.825,24518,136631
11/01/2011,132.425,135.825,132.225,135.825,37417,128658
11/02/2011,136.725,137.125,135.975,136.225,28089,122143
11/03/2011,136.325,138.725,136.325,138.725,27919,119065
11/04/2011,138.775,139.6,138.325,138.725,31663,114570
11/07/2011,139.025,139.025,137.625,137.625,24459,109278
11/08/2011,138.025,138.3,136.925,136.975,24819,102042
11/09/2011,137.075,137.625,136.675,136.825,26471,95473
11/10/2011,137.125,137.875,135.825,135.825,36161,85609
11/11/2011,136.325,136.325,134.725,134.775,26194,78497
11/14/2011,135.225,135.225,134.075,134.325,19398,75027
11/15/2011,134.575,136.225,134.575,135.95,19061,70960
11/16/2011,135.55,136.425,135.125,136.275,17009,67617
11/17/2011,136.075,136.725,134.725,135.225,18369,63643
11/18/2011,135.425,135.475,133.525,133.925,16717,61276
11/21/2011,134.025,134.425,132.675,134.2,18995,55039
11/22/2011,134.725,135.675,134.725,135.675,12160,51825
11/23/2011,135.125,136.375,134.275,135.625,19917,47161
11/25/2011,135.975,136.075,135.225,135.325,9714,44752
11/28/2011,136.075,136.325,135.175,135.575,15020,127595
11/29/2011,135.625,135.85,135.275,135.475,13421,128329
11/30/2011,136.725,136.9,136.425,136.625,21235,132163
12/01/2011,136.625,136.875,136.225,136.75,21187,135290
12/02/2011,137.375,137.375,136.2,136.275,22012,138510
12/05/2011,136.225,136.3,133.275,133.275,27543,140088
12/06/2011,133.275,133.425,132.275,132.575,28521,136210
12/07/2011,132.325,132.95,132.025,132.8,16385,133953
12/08/2011,133.025,133.025,132.475,132.625,17228,132487
12/09/2011,131.875,132.225,131.425,131.475,16168,131922
12/12/2011,130.775,131.75,129.925,131.675,24691,130651
12/13/2011,132.225,132.425,131.475,131.675,19029,129277
12/14/2011,131.375,131.875,131.125,131.8,15584,130088
12/15/2011,131.625,132.525,131.4,132.175,17912,129356
12/16/2011,131.775,131.775,130.675,131.525,13027,129313
12/19/2011,132.325,134.525,132.3,134.525,22713,127717
12/20/2011,134.175,134.375,133.625,133.675,18125,127787
12/21/2011,133.675,134.225,133.175,133.475,15841,127434
12/22/2011,134.575,136.475,134.375,136.475,22610,126615
12/23/2011,136.375,137.375,136.275,137.35,19593,128230
12/27/2011,136.825,136.925,136.1,136.225,14004,127583
12/28/2011,136,136.225,135.875,136.175,16713,125366
12/29/2011,135.925,136.025,135.225,135.375,15470,124437
12/30/2011,135.525,136,134.425,134.475,18578,124024
01/03/2012,134.975,135.825,134.5,134.575,19021,124669
01/04/2012,134.625,134.775,134.075,134.65,19072,125054
01/05/2012,134.375,135.375,133.925,133.975,22333,123411
01/06/2012,133.975,134.375,133.225,133.35,27776,120700
01/09/2012,133.525,133.575,132.875,132.975,27400,113746
01/10/2012,133.775,134.825,133.625,134.225,33441,106822
01/11/2012,133.725,135.025,133.525,134.35,31129,101206
01/12/2012,134.525,134.825,134,134.275,31656,92746
01/13/2012,134.325,135.625,134.125,135.5,29630,86877
01/17/2012,136.375,136.825,136.225,136.55,21958,79773
01/18/2012,136.225,136.325,135.8,136.25,18362,78657
01/19/2012,136.475,137.45,136.375,137.225,19836,74527
01/20/2012,138.025,138.475,137.375,137.575,22855,67219
01/23/2012,137.625,137.775,137.075,137.625,11461,64687
01/24/2012,138.125,138.95,138.1,138.825,20115,58866
01/25/2012,138.675,138.925,138.275,138.875,9756,56920
01/26/2012,138.525,138.525,137.425,137.575,10098,53617
01/27/2012,137.675,138.025,137.45,137.975,16169,135485
01/30/2012,137.075,137.675,136.75,137.275,19872,136063
01/31/2012,137.425,138.425,137.425,138.1,22225,136529
02/01/2012,137.925,138.825,137.4,138.75,22779,137177
02/02/2012,138.325,138.7,138.15,138.425,14065,139723
02/03/2012,138.425,138.675,136.875,136.925,21109,142833
02/06/2012,136.525,137.425,136.525,137.025,22689,143209
02/07/2012,136.95,138.325,136.725,138.1,27945,146179
02/08/2012,138.5,138.775,137.775,138.325,20435,146500
02/09/2012,138.375,138.425,137.125,137.725,19941,147682
02/10/2012,137.05,137.325,136.225,136.325,22278,145401
02/13/2012,136.525,138.025,136.525,137.65,21239,146999
02/14/2012,138.175,138.975,137.975,138.775,22663,148357
02/15/2012,138.875,139.35,138.375,138.425,27872,148915
02/16/2012,139.025,139.775,138.775,139.175,28953,149831
02/17/2012,139.875,140.775,139.7,140.425,27891,153755
02/21/2012,140.275,140.675,140.05,140.65,23032,155953
02/22/2012,140.325,141.025,140.175,140.675,23638,158818
02/23/2012,140.225,140.325,139.15,139.2,32463,157171
02/24/2012,139.475,139.575,138.825,139.025,21761,157679
02/27/2012,139.475,139.525,138.025,138.15,24462,156979
02/28/2012,138.375,138.525,137.475,137.8,27893,154308
02/29/2012,138.7,139.375,138.225,139.275,31973,154026
03/01/2012,139.4,140.525,139.15,140.475,35575,152645
03/02/2012,140.5,140.525,139.375,139.475,24184,147127
03/05/2012,139.725,139.775,137.825,137.925,27789,140220
03/06/2012,136.7,137.4,135.275,135.3,48653,130208
03/07/2012,135.675,135.675,134.675,135.1,43436,120230
03/08/2012,135.725,136.325,135.325,136.175,28289,111025
03/09/2012,135.625,135.775,135.225,135.55,30413,104235
03/12/2012,135.7,136.275,134.825,136.275,40696,92556
03/13/2012,136.625,137.475,136.625,137.25,30198,84873
03/14/2012,136.875,137.35,136.525,136.55,18506,81608
03/15/2012,136.975,137.575,135.025,135.1,26054,77121
03/16/2012,135.725,135.775,134.025,134.825,23700,74591
03/19/2012,135.175,135.675,134.575,134.7,17550,70152
03/20/2012,134.325,134.975,133.975,134.05,22215,66565
03/21/2012,134.825,135.275,134.4,134.475,19671,61177
03/22/2012,134.925,135.3,134.325,134.775,13891,59034
03/23/2012,133.825,134.375,133.025,134.025,21880,53593
03/26/2012,133.975,134.65,133.925,134.075,13038,50824
03/27/2012,134.725,135.575,134.725,134.95,20181,145394
03/28/2012,134.025,134.1,133.225,133.475,25876,146126
03/29/2012,133.425,133.725,130.775,131.45,37018,147355
03/30/2012,131.275,131.8,129.075,129.125,40963,150029
04/02/2012,129.675,129.975,129.075,129.775,33243,150350
04/03/2012,129.675,129.975,128.425,129.025,32556,150292
04/04/2012,129.225,129.225,127.475,128.1,34852,151167
04/05/2012,128.425,129.05,128.175,128.8,24968,152057
04/06/2012,128.8,128.8,128.8,128.8,62,152052
04/09/2012,128.775,129.525,128.675,128.75,17545,152748
04/10/2012,129.025,129.025,127.225,127.275,29068,151349
04/11/2012,127.675,128.625,126.925,128.025,24801,152964
04/12/2012,129.575,130.575,129.575,130.125,24634,152511
04/13/2012,129.675,129.975,128.675,129.05,23471,154556
04/16/2012,129.225,129.475,128.425,129.125,17953,153969
04/17/2012,129.475,129.85,129.325,129.55,20228,153253
04/18/2012,129.675,129.675,127.775,127.8,28220,153382
04/19/2012,128.375,128.875,128.125,128.825,20030,152248
04/20/2012,129.225,129.225,128.175,128.425,18756,153398
04/23/2012,128.475,128.475,126.625,127.55,29188,155666
04/24/2012,128.025,128.225,124.55,124.55,45842,153927
04/25/2012,125.175,125.925,124.975,125.25,28288,151762
04/26/2012,125.075,126.325,125.075,125.35,30959,149661
04/27/2012,124.625,126.075,124.525,125.825,25653,147311
04/30/2012,125.975,127.275,125.375,127.125,32116,144042
05/01/2012,127.175,127.325,126.225,126.5,31873,140197
05/02/2012,126.725,127.025,125.525,125.85,26701,137385
05/03/2012,125.775,128.85,125.775,128.85,31580,131791
05/04/2012,128.875,128.875,127.725,128.35,27354,128592
05/07/2012,128.825,129.425,127.975,129.25,32884,121307
05/08/2012,128.625,129.075,128.175,128.75,30701,113902
05/09/2012,128.425,129.95,128.3,129.575,35941,107851
05/10/2012,129.875,129.875,128.725,128.825,33989,102044
05/11/2012,128.225,128.825,127.825,128.125,28660,97915
05/14/2012,128.125,129.225,128.075,129.125,28462,88306
05/15/2012,129.325,129.7,129.075,129.4,23717,82911
05/16/2012,129.675,129.975,129.625,129.85,20674,78379
05/17/2012,130.675,130.95,130.45,130.9,20183,74106
05/18/2012,131.45,132.575,131.25,132.5,23118,69986
05/21/2012,133.075,133.375,131.525,131.775,18426,66252
05/22/2012,132.175,132.725,131.425,132.325,19089,60352
05/23/2012,131.325,131.375,130.275,130.775,22000,54237
05/24/2012,130.925,131.275,130.425,130.85,13825,48878
05/25/2012,131.375,131.375,130.125,130.625,13654,45280
05/29/2012,130.725,131.4,130.725,131.125,14184,132878
05/30/2012,129.325,130.25,129.325,129.45,22903,134698
05/31/2012,130.075,130.575,129.65,130.425,25150,134994
06/01/2012,130.325,131.225,129.825,131.125,29469,137456
06/04/2012,131.025,131.525,130.65,131.5,21657,141564
06/05/2012,131.375,131.75,130.7,130.725,17216,140149
06/06/2012,131.225,131.275,130.625,130.825,17376,140233
06/07/2012,130.925,132.325,130.6,131.95,27266,139821
06/08/2012,131.775,132.375,131.725,132.35,17532,138620
06/11/2012,132.425,132.725,131.725,131.825,18128,137677
06/12/2012,132.075,132.225,131.625,131.825,16767,136856
06/13/2012,131.025,131.175,129.475,129.5,29295,136281
06/14/2012,129.575,129.925,128.4,128.55,32164,136074
06/15/2012,128.525,128.675,127.925,128.175,22766,136351
06/18/2012,128.575,129.525,128.275,129.5,21848,139656
06/19/2012,129.275,129.775,128.875,129.025,21098,137136
06/20/2012,129.475,129.675,128.475,128.625,23369,137546
06/21/2012,128.275,128.75,128.05,128.075,17286,137466
06/22/2012,128.175,128.525,127.675,128.425,19882,138615
06/25/2012,127.925,128.125,127.3,127.4,17950,138211
06/26/2012,127.3,127.9,126.925,127,19049,136142
06/27/2012,127.375,129.275,127.225,128.775,26420,136581
06/28/2012,129.325,131.475,128.825,130.85,37188,132740
06/29/2012,130.775,132.075,130.725,131.975,32549,131846
07/02/2012,131.675,131.9,130.775,130.8,26520,127024
07/03/2012,130.925,131.325,130.175,131,20084,124169
07/05/2012,130.925,131.325,130.425,130.675,20820,122192
07/06/2012,130.9,131.125,130.6,130.725,21009,119047
07/09/2012,130.575,131.45,130.075,130.575,29648,111904
07/10/2012,130.325,130.775,129.925,129.925,29598,102078
07/11/2012,130.175,130.175,129.475,129.525,28709,95802
07/12/2012,129.125,129.275,128.525,128.55,33790,85771
07/13/2012,128.175,128.925,127.825,128.725,29296,77919
07/16/2012,128.725,128.725,128.15,128.325,16319,73081
07/17/2012,127.675,128.425,126.975,127,26785,68919
07/18/2012,128.275,129.875,128.175,129.6,25713,64870
07/19/2012,128.875,130.625,128.875,130.475,23983,62100
07/20/2012,130.025,130.275,128.75,129.475,17718,57244
07/23/2012,129.275,130.125,129.275,130.125,11561,53756
07/24/2012,129.8,130.325,129.775,130.325,11329,49484
07/25/2012,129.925,130.075,129.275,129.475,11341,46415
07/26/2012,129.925,130.225,128.925,129.7,13746,43962
07/27/2012,129.525,132.175,129.275,131.8,34365,129772
07/30/2012,131.925,132.975,131.475,132.35,28572,132848
07/31/2012,132.025,132.075,130.875,130.925,23984,132700
08/01/2012,131.025,131.025,130.3,130.6,21612,133024
08/02/2012,130.6,131.675,130.125,131.625,23119,134543
08/03/2012,132.325,132.325,130.875,130.9,20591,134255
08/06/2012,131.125,132.025,130.825,130.875,19843,132961
08/07/2012,130.925,131.35,130.625,130.7,16991,133579
08/08/2012,131.575,132.275,131.275,132.2,23625,135450
08/09/2012,132.525,132.7,132.175,132.3,25587,135985
08/10/2012,132.225,132.525,131.975,132.05,19005,135687
08/13/2012,132.475,133.225,132.45,132.9,21367,134390
08/14/2012,133.475,133.525,132.475,133.425,26170,135510
08/15/2012,133.625,133.725,133.075,133.175,22893,134152
08/16/2012,132.825,133.425,132.075,132.075,24912,131285
08/17/2012,132.025,132.175,131.725,131.8,22171,128359
08/20/2012,131.875,132.075,131.675,132,13425,134311
08/21/2012,132.025,132.025,131.125,131.15,18353,133538
08/22/2012,131.075,131.175,130.775,131,16920,133061
08/23/2012,130.675,131.525,130.275,131.45,30640,129212
08/24/2012,131.225,131.375,130.775,130.975,11940,127900
08/27/2012,131.025,131.025,129.925,130,18410,124586
08/28/2012,130.125,130.45,130.125,130.275,15128,124211
08/29/2012,130.175,132.325,130.025,132.025,32413,122330
08/30/2012,132.125,132.475,131.775,132.025,22889,121080
08/31/2012,132.35,132.8,132.025,132.55,26597,119741
09/04/2012,132.475,132.775,132.35,132.7,21020,118349
09/05/2012,133.125,133.225,132.375,132.85,23209,114267
09/06/2012,132.9,132.95,132.3,132.575,22541,111534
09/07/2012,132.925,133.025,132.6,133,22291,109483
09/10/2012,133.075,133.075,132.275,132.275,29047,101598
09/11/2012,132.475,133.8,132.475,133.625,41976,96852
09/12/2012,133.625,134.275,133.475,134.225,33913,88424
09/13/2012,135.075,135.075,133.875,134.075,39289,79617
09/14/2012,134.2,134.325,133.575,133.575,29806,70196
09/17/2012,133.625,133.825,132.025,132.025,28521,62195
09/18/2012,132.55,132.925,132.275,132.925,18306,56729
09/19/2012,132.875,133.25,132.525,132.875,14460,54434
09/20/2012,132.825,133.075,132.275,132.275,15143,49265
09/21/2012,132.325,132.475,132.025,132.05,16087,44354
09/24/2012,132.325,132.525,131.675,131.825,14090,41961
09/25/2012,131.825,131.825,129.225,129.225,20790,36295
09/26/2012,129.525,129.525,128.5,128.75,15696,32911
09/27/2012,129.1,129.2,127.95,129.175,29981,122126
09/28/2012,128.8,129.3,128.4,128.7,27928,122824
10/01/2012,128.7,130.15,128.35,130.125,28037,128304
10/02/2012,130.25,130.775,130.1,130.375,21670,128368
10/03/2012,130.6,130.85,129.9,130.025,21911,129806
10/04/2012,129.65,130.3,129.65,129.7,23191,130162
10/05/2012,130,130.275,130,130.2,17554,131071
10/08/2012,130.1,130.725,130.1,130.4,17543,130526
10/09/2012,131,131.175,130.7,130.725,21265,129193
10/10/2012,130.6,130.85,130.55,130.575,13270,128585
10/11/2012,130.8,131.25,129.85,129.925,25103,127448
10/12/2012,129.8,130.075,129.5,129.5,16178,127656
10/15/2012,129.5,130.15,129.5,129.975,11955,128964
10/16/2012,130.45,131,130.4,130.675,14826,130588
10/17/2012,131.1,131.65,131,131.6,22217,131149
10/18/2012,131.95,132.3,131.95,132.05,17045,131113
10/19/2012,131.95,132.05,131.05,131.275,22724,129339
10/22/2012,131.85,131.95,131.15,131.275,17180,130099
10/23/2012,131.05,131.075,130.5,130.85,20724,132105
10/24/2012,131.25,131.325,130.975,131.075,15360,131574
10/25/2012,131,131,129.3,129.65,33750,132607
10/26/2012,129.725,129.725,129.1,129.25,18425,134591
10/29/2012,129.25,129.7,128.65,129.275,16007,135100
10/30/2012,129.65,130.3,129.25,130.2,22731,133265
10/31/2012,129.675,130.1,129.65,129.925,22477,131374
11/01/2012,130.05,130.6,129.3,129.325,27565,128579
11/02/2012,129.475,129.475,129.025,129.425,20452,126586
11/05/2012,129.5,129.75,129.15,129.275,16767,123749
11/06/2012,129.4,129.8,129.4,129.675,18996,121604
11/07/2012,128.9,130,128.55,128.95,38184,119429
11/08/2012,128.9,129.55,128.875,129.425,32411,109664
11/09/2012,129.65,130.1,129.5,129.75,24339,104723
11/12/2012,129.7,129.8,129.3,129.35,22137,98560
11/13/2012,129.15,129.8,129.15,129.8,28932,93871
11/14/2012,129.875,130,129.375,129.425,23858,87194
11/15/2012,129.375,129.6,129.325,129.6,21457,77711
11/16/2012,129.7,130.2,129.525,130.15,15476,75401
11/19/2012,130.55,131,130.475,130.6,17109,70095
11/20/2012,130.75,131.1,130.75,131.05,13841,66695
11/21/2012,131.5,132.35,131.5,132.075,18921,59516
11/23/2012,132.55,133.1,132.55,132.95,9411,57699
11/26/2012,132.975,132.975,132.3,132.4,13621,53028
11/27/2012,132.15,132.825,132.15,132.325,24307,143934
11/28/2012,131.925,132.5,131.6,131.65,19895,143222
11/29/2012,131.7,132.175,131.65,132.1,17022,144573
11/30/2012,131.75,131.925,130.3,130.4,36354,146537
12/03/2012,130.35,130.8,129.975,130.775,25684,147269
12/04/2012,130.5,130.55,130.15,130.15,15610,146947
12/05/2012,130.325,131,129.8,130.525,25093,147258
12/06/2012,130.25,131.05,130.05,131.025,23368,148548
12/07/2012,130.75,130.75,130.25,130.4,20533,148388
12/10/2012,130.45,130.45,130.05,130.275,16758,147439
12/11/2012,130.2,132.5,130.2,131.95,41908,144664
12/12/2012,131.8,132.3,131.5,131.8,25282,144942
12/13/2012,132.15,132.4,131.45,131.475,17124,145831
12/14/2012,131.45,132.8,131.325,132.6,24581,145598
12/17/2012,132.9,133.65,132.9,133.5,27590,146381
12/18/2012,133.5,134,132.9,132.95,28966,147810
12/19/2012,133.175,134.4,133.175,134.35,26911,147619
12/20/2012,133.55,133.8,133.15,133.5,23509,146013
12/21/2012,133.025,133.675,132.775,133.575,19636,143133
12/24/2012,133.35,133.35,133.1,133.225,6626,143252
12/26/2012,133.25,133.85,133.25,133.775,12858,142203
12/27/2012,133.15,133.4,132.85,133.05,15702,141488
12/28/2012,133.3,133.65,133.15,133.575,17162,141338
12/31/2012,133.5,133.8,132.2,132.3,21631,139169
01/02/2013,133,133.1,132.025,132.375,30533,138448
01/03/2013,132.75,133.95,132.75,133.85,28357,135649
01/04/2013,133.9,134.1,132.9,132.95,5112,135649
