"Date","Open","High","Low","Close","Volume","OI"
08/01/1969,75.735,75.805,75.655,75.805,14,378
08/04/1969,75.985,76.285,75.985,76.155,76,385
08/05/1969,76.205,76.285,76.055,76.205,83,435
08/06/1969,76.185,76.485,76.185,76.335,51,458
08/07/1969,76.385,76.885,76.385,76.885,127,491
08/08/1969,76.735,76.885,76.435,76.435,67,538
08/11/1969,76.435,76.935,76.435,76.935,65,523
08/12/1969,76.985,77.485,76.985,77.405,251,535
08/13/1969,77.285,77.435,77.135,77.235,147,558
08/14/1969,77.235,77.355,77.235,77.305,92,621
08/15/1969,77.435,77.685,77.385,77.535,249,674
08/18/1969,77.735,78.235,77.685,77.905,298,789
08/19/1969,78.135,78.135,77.585,77.885,169,868
08/20/1969,77.485,77.635,77.285,77.455,252,931
08/21/1969,77.285,77.385,77.035,77.055,248,1005
08/22/1969,76.985,77.335,76.935,76.955,344,1167
08/25/1969,77.035,77.035,76.735,76.885,252,1206
08/26/1969,76.735,76.955,76.535,76.905,277,1264
08/27/1969,76.685,77.235,76.685,77.235,312,1334
08/28/1969,77.235,77.435,77.135,77.235,172,1408
08/29/1969,77.235,77.305,77.105,77.305,163,1389
09/02/1969,77.135,77.135,76.755,76.885,145,1357
09/03/1969,77.035,77.535,76.985,77.455,397,1416
09/04/1969,77.235,77.335,77.085,77.135,112,1316
09/05/1969,77.135,77.405,77.135,77.235,176,1307
09/08/1969,77.385,77.555,77.335,77.485,180,1235
09/09/1969,77.435,77.485,77.335,77.485,70,1250
09/10/1969,77.435,77.435,77.285,77.405,76,1255
09/11/1969,77.405,77.735,77.405,77.705,207,1272
09/12/1969,77.685,77.805,77.635,77.705,212,1281
09/15/1969,77.835,77.935,77.635,77.705,126,1236
09/16/1969,77.735,78.235,77.735,78.235,343,1197
09/17/1969,78.235,78.605,78.235,78.605,358,1153
09/18/1969,78.555,78.585,78.305,78.555,333,1138
09/19/1969,78.685,78.835,78.585,78.735,462,1146
09/22/1969,79.835,80.205,79.485,80.085,615,1159
09/23/1969,80.035,80.035,79.435,79.635,205,964
09/24/1969,79.785,80.035,79.535,79.605,255,905
09/25/1969,79.535,79.785,79.385,79.635,186,893
09/26/1969,79.655,79.835,79.635,79.835,109,845
09/29/1969,79.673,80.073,79.673,80.073,299,1583
09/30/1969,80.173,80.323,79.873,80.223,439,1717
10/01/1969,80.423,80.423,79.973,80.043,740,1814
10/02/1969,80.173,80.273,79.823,79.873,310,1835
10/03/1969,79.673,80.023,79.673,79.823,253,1817
10/06/1969,79.873,80.073,79.873,79.923,182,1829
10/07/1969,79.723,79.793,79.443,79.573,307,1888
10/08/1969,79.523,79.973,79.443,79.773,201,1955
10/09/1969,79.873,79.973,79.773,79.823,161,1933
10/10/1969,79.923,79.973,79.573,79.723,127,1941
10/13/1969,79.823,79.923,79.573,79.593,123,2022
10/14/1969,79.573,79.773,79.523,79.723,18,2044
10/15/1969,79.623,79.773,79.623,79.773,315,1969
10/16/1969,79.623,79.773,79.573,79.723,146,2051
10/17/1969,79.723,79.923,79.723,79.843,163,2088
10/20/1969,79.773,79.773,79.593,79.723,110,2063
10/21/1969,79.673,79.923,79.673,79.893,183,2118
10/22/1969,79.823,79.893,79.793,79.843,71,2184
10/23/1969,79.873,79.943,79.843,79.923,148,2189
10/24/1969,79.843,79.843,79.573,79.773,115,2207
10/27/1969,79.643,79.923,79.643,79.923,64,2165
10/28/1969,79.923,80.123,79.923,79.973,199,2178
10/29/1969,79.973,80.023,79.843,79.893,222,2207
10/30/1969,79.873,79.893,79.673,79.723,151,2181
10/31/1969,79.673,79.823,79.623,79.773,85,2145
11/03/1969,79.723,79.923,79.593,79.873,87,2158
11/04/1969,79.873,79.923,79.823,79.893,59,2185
11/05/1969,79.923,80.273,79.893,80.123,324,2155
11/06/1969,80.223,80.273,80.173,80.243,251,2233
11/07/1969,80.223,80.573,80.173,80.523,325,2207
11/10/1969,80.473,80.873,80.473,80.773,532,2235
11/11/1969,80.923,81.123,80.823,80.973,346,2221
11/12/1969,80.843,80.993,80.773,80.943,260,2183
11/13/1969,81.023,81.023,80.573,80.723,222,2185
11/14/1969,80.773,80.823,80.573,80.573,157,2104
11/17/1969,80.473,80.573,80.273,80.543,163,2029
11/18/1969,80.523,80.823,80.523,80.743,143,2077
11/19/1969,80.823,81.093,80.823,81.073,286,2048
11/20/1969,81.073,81.373,81.023,81.273,346,2049
11/21/1969,81.323,81.573,81.323,81.523,229,2127
11/24/1969,81.723,81.973,81.723,81.873,309,2078
11/25/1969,82.023,82.043,81.673,81.873,381,2053
11/26/1969,81.973,82.123,81.923,81.973,263,1810
11/28/1969,81.085,81.235,80.885,81.235,179,1311
12/01/1969,80.985,81.485,80.985,81.435,167,1325
12/02/1969,81.535,81.635,81.385,81.635,263,1347
12/03/1969,81.585,81.885,81.485,81.835,500,1366
12/04/1969,81.955,82.105,81.485,81.485,305,1363
12/05/1969,81.485,81.585,81.285,81.485,72,1424
12/08/1969,81.685,81.835,81.035,81.085,204,1514
12/09/1969,80.935,81.385,80.885,81.285,370,1469
12/10/1969,81.035,81.135,79.885,80.285,128,1392
12/11/1969,80.185,80.335,79.935,80.235,209,1421
12/12/1969,80.285,80.655,80.255,80.535,230,1432
12/15/1969,80.505,80.855,80.485,80.735,237,1509
12/16/1969,80.785,80.885,80.155,80.285,143,1544
12/17/1969,80.285,80.585,80.285,80.435,176,1588
12/18/1969,80.385,80.535,80.185,80.485,180,1637
12/19/1969,80.435,80.485,80.335,80.455,547,1618
12/22/1969,80.585,81.185,80.585,81.005,282,1577
12/23/1969,81.185,81.185,80.935,80.985,624,1649
12/24/1969,82.455,82.455,81.935,82.285,329,1595
12/29/1969,82.285,82.285,81.685,81.685,152,1556
12/30/1969,81.185,81.435,81.185,81.335,202,1593
12/31/1969,81.285,81.285,81.035,81.085,417,1609
01/05/1970,80.885,81.785,80.885,81.785,572,1656
01/06/1970,81.885,82.385,81.885,82.285,429,1748
01/07/1970,82.535,82.535,81.885,82.335,319,1734
01/08/1970,82.335,82.385,82.085,82.235,351,1765
01/09/1970,82.085,82.085,81.535,81.635,315,1812
01/12/1970,81.535,82.055,81.435,81.785,312,1784
01/13/1970,81.935,82.235,81.935,82.155,318,1739
01/14/1970,82.285,82.385,81.855,82.085,144,1744
01/15/1970,81.935,82.135,81.755,82.135,126,1732
01/16/1970,82.135,82.135,81.835,82.035,225,1707
01/19/1970,82.205,82.285,82.055,82.135,106,1713
01/20/1970,82.235,82.255,82.135,82.135,218,1703
01/21/1970,82.135,82.135,81.905,82.035,180,1751
01/22/1970,82.035,82.035,81.855,81.955,285,1690
01/23/1970,81.885,82.185,81.835,82.155,79,1642
01/26/1970,82.155,82.235,82.085,82.085,249,1650
01/27/1970,82.085,82.385,82.035,82.235,495,1607
01/28/1970,81.627,81.777,81.477,81.777,321,1665
01/29/1970,81.777,81.877,81.777,81.877,204,1651
01/30/1970,81.877,82.027,81.727,81.827,277,1690
02/02/1970,81.877,82.027,81.877,81.977,175,1699
02/03/1970,82.027,82.102,81.952,81.952,224,1720
02/04/1970,82.077,82.177,81.827,81.927,266,1777
02/05/1970,81.827,81.977,81.727,81.977,240,1802
02/06/1970,81.877,81.977,81.727,81.927,195,1817
02/09/1970,82.002,82.027,81.877,81.877,106,1811
02/10/1970,81.927,81.927,81.777,81.852,134,1855
02/11/1970,81.827,81.927,81.752,81.852,156,1822
02/12/1970,81.977,82.227,81.977,82.177,406,1785
02/13/1970,82.127,82.302,82.077,82.202,303,1803
02/16/1970,82.277,82.477,82.202,82.427,282,1832
02/17/1970,82.527,82.552,82.302,82.302,279,1896
02/18/1970,82.377,82.527,82.227,82.527,187,1917
02/19/1970,82.477,82.527,82.277,82.277,189,1971
02/20/1970,82.427,82.452,82.227,82.352,200,2006
02/24/1970,82.277,82.277,82.077,82.127,249,2065
02/25/1970,82.127,82.427,82.077,82.427,259,2034
02/26/1970,82.327,82.377,82.227,82.377,200,2030
02/27/1970,82.427,82.427,82.227,82.227,98,2006
03/02/1970,82.227,82.227,81.977,82.077,178,1994
03/03/1970,82.177,82.427,82.152,82.402,177,1980
03/04/1970,82.402,82.402,82.202,82.202,110,2052
03/05/1970,82.127,82.177,81.977,81.977,274,2088
03/06/1970,81.927,81.927,81.552,81.677,635,2120
03/09/1970,81.577,81.677,81.427,81.427,247,2143
03/10/1970,81.377,81.427,81.177,81.327,396,2089
03/11/1970,81.127,81.327,80.952,81.277,311,2126
03/12/1970,81.252,81.327,81.177,81.227,201,2125
03/13/1970,81.327,81.502,81.327,81.502,174,2195
03/16/1970,81.577,81.952,81.577,81.927,279,2117
03/17/1970,81.727,81.877,81.677,81.727,162,2086
03/18/1970,81.752,81.827,81.652,81.727,207,2100
03/19/1970,81.627,81.752,81.527,81.727,132,2089
03/20/1970,81.877,81.927,81.677,81.677,240,2076
03/23/1970,80.827,81.327,80.227,80.827,384,2059
03/24/1970,80.727,81.027,80.577,80.677,393,2018
03/25/1970,80.877,80.927,80.677,80.727,178,1969
03/26/1970,80.827,80.952,80.727,80.727,204,1920
03/30/1970,81.525,81.525,81.175,81.2,169,1133
03/31/1970,81.025,81.175,80.925,81.025,179,1158
04/01/1970,80.975,81.275,80.975,81.225,238,1245
04/02/1970,81.275,81.35,81.125,81.125,151,1292
04/03/1970,81.05,81.375,81.025,81.125,142,1358
04/06/1970,81.075,81.225,81.025,81.175,155,1399
04/07/1970,81.275,81.675,81.275,81.65,289,1447
04/08/1970,81.55,81.625,81.425,81.55,136,1466
04/09/1970,81.425,81.5,81.3,81.35,158,1453
04/10/1970,81.375,81.575,81.375,81.375,88,1489
04/13/1970,81.425,81.475,81.225,81.225,91,1494
04/14/1970,81.175,81.4,81.1,81.375,127,1513
04/15/1970,81.3,81.375,81.275,81.35,45,1523
04/16/1970,81.425,81.675,81.325,81.5,140,1576
04/17/1970,81.575,81.675,81.475,81.625,106,1611
04/20/1970,81.575,81.625,81.475,81.525,125,1588
04/21/1970,81.375,81.4,81.3,81.325,103,1619
04/22/1970,81.275,81.425,81.175,81.4,189,1631
04/23/1970,81.475,81.525,81.375,81.525,102,1634
04/24/1970,81.625,81.675,81.525,81.575,199,1608
04/27/1970,81.425,81.675,81.4,81.6,79,1596
04/28/1970,81.6,81.6,81.525,81.575,61,1604
04/29/1970,81.425,81.625,81.275,81.275,132,1558
04/30/1970,81.075,81.125,80.8,80.875,340,1562
05/01/1970,80.875,81.05,80.875,80.95,134,1551
05/04/1970,80.95,81.875,80.925,81.375,389,1538
05/05/1970,81.45,81.475,81.175,81.175,125,1521
05/06/1970,81.275,81.325,81.2,81.3,61,1536
05/07/1970,81.375,81.375,81.175,81.2,61,1491
05/08/1970,81.275,81.325,81.2,81.2,30,1491
05/11/1970,81.275,81.275,80.725,80.725,275,1445
05/12/1970,80.575,80.675,80.475,80.625,277,1343
05/13/1970,80.575,80.825,80.525,80.725,125,1333
05/14/1970,80.725,80.775,80.575,80.575,83,1335
05/15/1970,80.625,80.725,80.375,80.6,96,1317
05/18/1970,80.625,80.875,80.575,80.775,120,1276
05/19/1970,80.775,80.975,80.775,80.8,49,1271
05/20/1970,80.825,80.9,80.775,80.8,69,1241
05/21/1970,80.8,80.8,80.6,80.75,100,1212
05/22/1970,80.7,80.8,80.6,80.6,109,1203
05/25/1970,80.575,80.575,80.075,80.15,262,1101
05/26/1970,79.975,80.175,79.625,79.675,293,965
05/27/1970,79.775,80.075,79.775,80,134,916
05/28/1970,80.023,80.123,79.573,79.648,242,1331
06/01/1970,79.873,80.098,79.673,79.673,221,1336
06/02/1970,79.573,79.573,79.473,79.473,251,1380
06/03/1970,79.473,79.923,79.473,79.723,238,1424
06/04/1970,79.748,79.773,79.548,79.623,140,1425
06/05/1970,79.673,79.823,79.573,79.623,98,1406
06/08/1970,79.623,79.848,79.623,79.673,125,1418
06/09/1970,79.823,79.923,79.773,79.923,143,1409
06/10/1970,79.973,80.023,79.548,79.548,233,1378
06/11/1970,79.523,79.673,79.498,79.548,229,1393
06/12/1970,79.573,79.573,79.173,79.173,298,1313
06/15/1970,79.373,79.573,79.223,79.273,188,1279
06/16/1970,79.273,79.523,79.173,79.373,240,1257
06/17/1970,79.523,79.523,79.273,79.323,124,1234
06/18/1970,79.298,79.448,79.273,79.423,93,1223
06/19/1970,79.473,79.498,79.298,79.298,68,1228
06/22/1970,79.473,79.473,79.298,79.448,177,1156
06/23/1970,79.448,79.473,79.373,79.423,113,1117
06/24/1970,79.423,80.023,79.423,79.748,252,1097
06/25/1970,79.623,80.023,79.598,79.973,168,1041
06/26/1970,79.973,80.048,79.823,79.848,82,1064
06/29/1970,78.735,79.335,78.735,79.185,231,729
06/30/1970,79.335,79.485,79.11,79.135,188,798
07/01/1970,79.185,79.26,78.835,78.835,132,824
07/02/1970,78.885,79.285,78.885,79.16,139,836
07/06/1970,79.135,79.235,79.035,79.185,109,845
07/07/1970,79.185,79.285,78.985,79.035,102,840
07/08/1970,79.135,79.26,79.06,79.135,93,866
07/09/1970,79.085,79.185,79.035,79.16,58,866
07/10/1970,79.185,79.31,79.185,79.26,100,859
07/13/1970,79.385,79.51,79.335,79.335,228,927
07/14/1970,79.31,79.385,79.135,79.185,117,958
07/15/1970,79.285,79.285,78.935,78.935,232,1045
07/16/1970,78.835,78.885,78.635,78.785,225,966
07/17/1970,78.685,78.685,78.435,78.535,204,935
07/20/1970,78.535,78.835,78.535,78.61,90,939
07/21/1970,78.56,78.66,78.535,78.585,100,926
07/22/1970,78.61,78.835,78.61,78.735,88,943
07/23/1970,78.735,78.835,78.66,78.71,57,918
07/24/1970,78.76,78.785,78.635,78.71,77,919
07/27/1970,78.735,78.835,78.635,78.635,98,923
07/28/1970,76.806,76.831,76.731,76.731,20,560
07/29/1970,76.731,76.731,76.656,76.706,27,554
07/30/1970,76.656,76.781,76.631,76.756,54,582
07/31/1970,76.781,76.781,76.631,76.656,86,616
08/03/1970,76.681,76.731,76.556,76.681,37,615
08/04/1970,76.606,76.681,76.606,76.631,32,610
08/05/1970,76.581,76.581,76.331,76.431,129,549
08/06/1970,76.481,76.581,76.481,76.531,52,543
08/07/1970,76.556,76.581,76.431,76.581,26,543
08/10/1970,76.581,76.581,76.156,76.206,93,525
08/11/1970,76.131,76.131,75.731,76.056,151,496
08/12/1970,75.956,75.956,75.881,75.881,63,514
08/13/1970,75.881,75.881,75.731,75.781,68,506
08/14/1970,75.781,75.981,75.781,75.831,49,494
08/17/1970,75.781,76.381,75.781,76.206,146,539
08/18/1970,76.256,76.256,75.631,75.631,134,550
08/19/1970,75.881,76.031,75.781,75.781,102,542
08/20/1970,75.831,75.831,75.631,75.681,41,554
08/21/1970,75.281,75.556,75.231,75.231,129,542
08/24/1970,75.081,75.181,75.081,75.156,85,543
08/25/1970,75.181,75.356,75.131,75.131,43,552
08/26/1970,75.206,75.456,75.156,75.356,128,573
08/27/1970,75.381,75.681,75.356,75.581,145,633
08/28/1970,75.681,75.756,75.531,75.531,74,660
08/31/1970,75.706,75.731,75.581,75.656,34,661
09/01/1970,75.481,75.506,75.381,75.381,65,668
09/02/1970,75.356,75.581,75.356,75.531,85,704
09/03/1970,75.681,75.681,75.506,75.556,13,692
09/04/1970,75.406,75.481,75.381,75.481,6,689
09/08/1970,75.481,75.581,75.331,75.531,75,650
09/09/1970,75.531,75.656,75.531,75.656,30,669
09/10/1970,75.481,75.681,75.481,75.481,24,674
09/11/1970,75.631,75.656,75.581,75.606,21,670
09/14/1970,75.631,75.781,75.631,75.731,38,658
09/15/1970,75.981,76.181,75.831,75.881,131,620
09/16/1970,75.831,75.831,75.706,75.756,37,621
09/17/1970,75.731,75.781,75.606,75.656,49,591
09/18/1970,75.731,75.781,75.731,75.731,5,596
09/21/1970,75.681,75.681,75.631,75.631,31,574
09/22/1970,75.731,75.781,75.581,75.581,64,551
09/23/1970,75.631,75.981,75.631,75.906,55,520
09/24/1970,75.881,75.931,75.881,75.906,30,531
09/25/1970,75.731,75.781,75.656,75.681,53,484
09/28/1970,75.41,75.485,75.41,75.41,35,890
09/29/1970,75.46,75.56,75.435,75.51,28,889
09/30/1970,75.56,75.635,75.56,75.61,115,952
10/01/1970,75.585,75.585,75.41,75.41,36,951
10/02/1970,75.485,75.585,75.41,75.585,36,963
10/05/1970,75.51,75.61,75.485,75.535,50,950
10/06/1970,75.51,75.51,75.285,75.285,70,956
10/07/1970,75.285,75.285,75.135,75.135,109,943
10/08/1970,75.085,75.16,74.71,75.06,190,923
10/09/1970,75.11,75.135,74.86,74.86,128,970
10/12/1970,74.86,75.06,74.86,74.935,25,979
10/13/1970,74.835,74.885,74.61,74.61,136,1018
10/14/1970,74.61,74.735,74.51,74.685,92,1010
10/15/1970,74.66,74.86,74.635,74.81,45,1007
10/16/1970,74.76,74.76,74.635,74.635,40,994
10/19/1970,74.61,74.785,74.56,74.785,58,993
10/20/1970,74.71,74.81,74.61,74.61,49,989
10/21/1970,74.71,74.71,74.235,74.31,239,950
10/22/1970,74.21,74.385,74.11,74.135,183,945
10/23/1970,74.185,74.26,73.91,73.91,173,967
10/26/1970,73.51,73.76,73.31,73.41,257,956
10/27/1970,73.36,73.46,72.91,72.96,228,973
10/28/1970,72.71,72.71,72.21,72.36,296,996
10/29/1970,72.21,72.66,72.11,72.36,188,1034
10/30/1970,72.41,72.96,72.36,72.36,181,1040
11/02/1970,72.56,72.76,72.46,72.46,102,1064
11/04/1970,72.71,72.935,72.56,72.66,172,1016
11/05/1970,72.71,72.935,72.66,72.81,99,1046
11/06/1970,72.91,72.96,72.71,72.71,180,1044
11/09/1970,72.86,72.91,72.66,72.66,129,1093
11/10/1970,72.71,72.86,72.635,72.76,123,1091
11/11/1970,72.66,72.81,72.66,72.685,56,1094
11/12/1970,72.76,72.91,72.735,72.885,82,1077
11/13/1970,72.81,72.91,72.71,72.835,61,1077
11/16/1970,72.81,72.81,72.66,72.71,54,1059
11/17/1970,72.81,73.06,72.81,72.91,116,1067
11/18/1970,73.06,73.26,73.035,73.16,194,1060
11/19/1970,73.11,73.16,72.935,73.16,144,1086
11/20/1970,73.01,73.085,72.96,73.035,92,1076
11/23/1970,72.96,73.11,72.885,73.06,73,1073
11/24/1970,73.035,73.135,72.91,72.96,71,1052
11/25/1970,72.96,72.96,72.91,72.96,44,1056
11/27/1970,72.935,72.96,72.76,72.76,68,1032
11/30/1970,73.044,73.144,72.969,72.994,139,1159
12/01/1970,73.019,73.194,73.019,73.069,51,1162
12/02/1970,73.194,73.294,73.044,73.044,58,1185
12/03/1970,73.044,73.219,72.969,73.144,81,1192
12/04/1970,73.194,73.294,73.094,73.144,106,1206
12/07/1970,73.294,73.394,73.044,73.069,210,1260
12/08/1970,73.094,73.244,73.044,73.194,269,1286
12/09/1970,73.044,73.244,72.894,73.044,255,1336
12/10/1970,73.219,73.244,73.044,73.044,64,1340
12/11/1970,73.169,73.169,72.894,72.969,161,1402
12/14/1970,72.944,73.144,72.944,73.044,101,1407
12/15/1970,73.244,73.444,73.169,73.394,143,1371
12/16/1970,73.394,73.594,73.344,73.544,228,1414
12/17/1970,73.519,73.519,73.344,73.344,72,1421
12/18/1970,73.294,73.444,73.294,73.444,192,1336
12/21/1970,73.569,73.794,73.569,73.744,312,1290
12/22/1970,73.719,73.719,73.544,73.544,114,1276
12/23/1970,73.419,73.519,73.369,73.469,302,1285
12/24/1970,72.944,73.144,72.544,72.794,693,1390
12/28/1970,73.044,73.119,72.869,72.894,200,1420
12/29/1970,72.844,72.919,72.794,72.819,201,1358
12/30/1970,72.794,72.794,72.344,72.494,308,1321
12/31/1970,72.494,72.494,72.344,72.394,196,1281
01/04/1971,72.544,72.644,72.394,72.469,217,1304
01/05/1971,72.394,72.544,72.394,72.469,136,1259
01/06/1971,72.544,72.594,72.419,72.444,132,1238
01/07/1971,72.394,72.394,72.119,72.144,217,1201
01/08/1971,72.194,72.219,72.069,72.094,153,1193
01/11/1971,71.844,72.144,71.844,72.094,246,1140
01/12/1971,72.194,72.494,72.194,72.344,135,1100
01/13/1971,72.594,72.719,72.394,72.444,131,1063
01/14/1971,72.394,72.869,72.394,72.769,297,984
01/15/1971,72.819,73.069,72.669,72.894,240,993
01/18/1971,73.094,73.419,73.094,73.344,296,957
01/19/1971,73.494,73.669,73.444,73.619,278,890
01/20/1971,73.444,73.769,73.394,73.694,232,846
01/21/1971,73.694,74.144,73.694,74.094,356,830
01/22/1971,74.169,74.644,74.144,74.144,436,795
01/25/1971,74.444,74.844,74.444,74.444,410,804
01/26/1971,74.694,74.994,74.544,74.969,327,810
01/27/1971,75.044,75.144,74.669,74.844,201,830
01/28/1971,74.381,74.381,74.081,74.131,340,2288
01/29/1971,74.231,74.281,74.031,74.206,390,2397
02/01/1971,74.531,75.281,74.531,75.256,1077,2482
02/02/1971,75.531,75.731,75.031,75.031,1176,2667
02/03/1971,74.831,75.306,74.681,75.031,763,2742
02/04/1971,75.156,75.381,75.031,75.181,422,2706
02/05/1971,75.331,75.381,74.881,74.881,602,2718
02/08/1971,75.131,75.156,74.831,74.931,619,2771
02/09/1971,75.056,75.056,74.731,74.756,483,2854
02/10/1971,74.881,74.981,74.631,74.656,495,2918
02/11/1971,74.481,74.781,74.281,74.731,807,3093
02/12/1971,74.781,75.281,74.756,75.231,820,3164
02/16/1971,75.031,75.031,74.781,74.981,408,3235
02/17/1971,74.881,74.881,74.631,74.731,333,3225
02/18/1971,74.581,74.681,74.381,74.481,714,3178
02/19/1971,74.531,74.731,74.431,74.606,336,3202
02/22/1971,74.481,74.981,74.431,74.881,552,3174
02/23/1971,74.831,74.831,74.431,74.431,485,3168
02/24/1971,74.181,74.331,74.081,74.081,735,3200
02/25/1971,74.106,74.331,73.981,74.031,715,3268
02/26/1971,74.031,74.206,73.956,74.131,393,3257
03/01/1971,74.281,74.331,74.181,74.181,273,3262
03/02/1971,74.231,74.306,74.131,74.206,572,3298
03/03/1971,74.381,74.506,74.256,74.481,652,3221
03/04/1971,74.506,74.631,74.431,74.481,496,3171
03/05/1971,74.281,74.331,74.231,74.231,179,3155
03/08/1971,74.106,74.206,74.056,74.131,276,3171
03/09/1971,74.031,74.281,73.981,74.181,406,3248
03/10/1971,74.306,74.381,74.181,74.281,239,3193
03/11/1971,74.381,74.481,74.156,74.181,393,3227
03/12/1971,74.106,74.231,74.056,74.231,244,3188
03/15/1971,74.281,74.506,74.281,74.431,537,3125
03/16/1971,74.506,74.506,74.306,74.356,199,3087
03/17/1971,74.231,74.456,74.181,74.381,334,3034
03/18/1971,74.356,74.531,74.231,74.531,400,2950
03/19/1971,74.481,74.531,74.281,74.306,322,2949
03/22/1971,74.331,74.431,74.256,74.331,421,2867
03/23/1971,74.356,74.456,74.231,74.306,339,2942
03/24/1971,74.381,74.381,74.231,74.231,133,2951
03/25/1971,74.181,74.231,74.131,74.181,178,2891
03/26/1971,74.131,74.131,73.981,73.981,222,2910
03/29/1971,75.373,75.448,75.298,75.323,212,2183
03/30/1971,75.348,75.523,75.298,75.423,284,2222
03/31/1971,75.523,75.548,75.373,75.498,294,2300
04/01/1971,75.523,75.598,75.423,75.598,235,2377
04/02/1971,75.673,75.823,75.623,75.698,330,2427
04/05/1971,75.698,76.073,75.598,75.973,563,2511
04/06/1971,76.148,76.398,76.073,76.223,618,2351
04/07/1971,76.173,76.273,76.148,76.248,326,2383
04/08/1971,76.173,76.223,76.048,76.123,273,2341
04/12/1971,76.198,76.373,76.123,76.348,302,2336
04/13/1971,76.273,76.323,76.198,76.298,295,2404
04/14/1971,76.198,76.273,76.173,76.173,447,2435
04/15/1971,76.223,76.223,75.923,75.923,409,2442
04/16/1971,75.873,75.898,75.573,75.723,571,2455
04/19/1971,75.473,75.723,75.473,75.673,426,2547
04/20/1971,75.823,75.973,75.823,75.873,428,2573
04/21/1971,75.823,75.873,75.623,75.623,415,2633
04/22/1971,75.523,75.873,75.523,75.848,452,2740
04/23/1971,75.848,75.873,75.623,75.623,257,2784
04/26/1971,75.648,75.823,75.648,75.698,209,2824
04/27/1971,75.648,75.823,75.573,75.798,219,2802
04/28/1971,75.823,75.998,75.798,75.923,346,2745
04/29/1971,75.923,76.173,75.848,76.098,461,2793
04/30/1971,76.098,76.223,76.073,76.198,469,2805
05/03/1971,76.273,76.523,76.273,76.348,606,2842
05/04/1971,76.398,76.448,76.248,76.298,418,2841
05/05/1971,76.248,76.298,76.148,76.223,231,2784
05/06/1971,76.123,76.323,76.098,76.273,263,2845
05/07/1971,76.373,76.473,76.323,76.373,278,2891
05/10/1971,76.473,76.723,76.473,76.673,653,2921
05/11/1971,76.598,76.698,76.548,76.598,485,2880
05/12/1971,76.598,76.973,76.598,76.948,678,2819
05/13/1971,76.823,77.023,76.748,76.998,365,2845
05/14/1971,77.098,77.098,76.873,76.973,476,2858
05/17/1971,76.948,77.048,76.873,76.873,295,2854
05/18/1971,77.023,77.073,76.873,76.873,299,2855
05/19/1971,76.923,77.048,76.923,76.973,249,2838
05/20/1971,76.823,76.973,76.823,76.973,263,2842
05/21/1971,76.973,77.023,76.773,76.773,406,2904
05/24/1971,76.823,76.923,76.673,76.673,363,2928
05/25/1971,76.673,76.723,76.573,76.673,340,2894
05/26/1971,76.498,76.698,76.498,76.623,395,2890
05/27/1971,76.698,76.873,76.698,76.773,229,2853
05/28/1971,77.844,77.869,77.719,77.794,215,2159
06/01/1971,77.769,77.794,77.644,77.644,153,2168
06/02/1971,77.619,77.619,77.244,77.369,459,2169
06/03/1971,77.244,77.394,76.944,77.144,572,2216
06/04/1971,77.144,77.294,76.994,77.144,555,2117
06/07/1971,77.269,77.369,77.144,77.144,301,2178
06/08/1971,77.044,77.044,76.794,76.794,526,2204
06/09/1971,76.744,76.844,76.544,76.819,459,2229
06/10/1971,76.994,77.144,76.844,77.044,314,2296
06/11/1971,77.094,77.144,76.744,76.769,355,2329
06/14/1971,76.819,76.869,76.669,76.744,182,2302
06/15/1971,76.694,76.719,76.594,76.644,261,2260
06/16/1971,76.744,76.844,76.719,76.744,158,2246
06/17/1971,76.944,77.194,76.944,77.069,214,2168
06/18/1971,77.194,77.194,76.944,76.944,188,2149
06/21/1971,76.944,77.094,76.794,76.944,250,2134
06/22/1971,76.969,77.044,76.794,76.894,261,2153
06/23/1971,76.994,76.994,76.694,76.744,206,2084
06/24/1971,76.769,76.919,76.769,76.819,281,2043
06/25/1971,76.394,76.694,76.394,76.519,474,1846
06/28/1971,76.577,76.852,76.552,76.602,271,1629
06/29/1971,76.652,76.652,76.452,76.452,286,1537
06/30/1971,76.452,76.477,76.252,76.377,286,1481
07/01/1971,76.352,76.602,76.302,76.352,224,1493
07/02/1971,76.427,76.527,76.352,76.427,123,1502
07/06/1971,76.427,76.427,76.202,76.227,247,1508
07/07/1971,76.227,76.377,76.227,76.302,189,1520
07/08/1971,76.327,76.327,75.827,75.827,420,1508
07/09/1971,75.802,75.852,75.502,75.677,383,1444
07/12/1971,75.652,75.752,75.452,75.602,228,1475
07/13/1971,75.627,75.702,75.577,75.652,195,1478
07/14/1971,75.702,76.302,75.702,76.052,373,1516
07/15/1971,76.277,76.277,76.002,76.027,339,1435
07/16/1971,76.102,76.227,75.852,75.852,225,1396
07/19/1971,76.052,76.102,75.852,76.052,252,1398
07/20/1971,75.852,75.852,75.652,75.677,376,1466
07/21/1971,75.702,75.852,75.677,75.702,264,1449
07/22/1971,75.852,76.177,75.752,76.102,357,1464
07/23/1971,76.402,76.402,75.877,75.902,305,1466
07/26/1971,75.927,76.102,75.852,75.977,119,1465
07/27/1971,75.927,75.952,75.752,75.877,119,1476
07/28/1971,75.306,75.356,75.106,75.181,185,1857
07/29/1971,75.031,75.081,74.831,74.881,309,1831
07/30/1971,74.781,74.831,74.606,74.706,273,1830
08/02/1971,74.731,74.931,74.681,74.806,172,1780
08/03/1971,74.806,74.906,74.731,74.831,183,1773
08/04/1971,74.756,74.931,74.731,74.756,123,1787
08/05/1971,74.831,74.931,74.756,74.931,174,1820
08/06/1971,74.981,75.031,74.831,74.906,175,1847
08/09/1971,74.931,74.956,74.806,74.831,157,1879
08/10/1971,74.681,74.731,74.481,74.531,290,1871
08/11/1971,74.481,74.681,74.481,74.681,216,1851
08/12/1971,74.506,74.606,74.331,74.331,309,1823
08/13/1971,74.481,74.481,74.331,74.406,171,1816
08/16/1971,74.831,75.081,74.481,74.656,457,1681
08/17/1971,74.531,74.531,74.381,74.381,129,1681
08/18/1971,74.331,74.356,74.206,74.306,185,1677
08/19/1971,74.281,74.406,74.231,74.381,220,1634
08/20/1971,74.331,74.381,74.256,74.256,125,1653
08/23/1971,74.231,74.231,74.006,74.006,206,1616
08/24/1971,74.056,74.056,73.881,73.881,239,1560
08/25/1971,73.956,74.131,73.906,73.981,322,1571
08/26/1971,74.006,74.081,73.981,74.031,118,1571
08/27/1971,74.031,74.156,73.881,74.081,194,1580
08/30/1971,74.006,74.006,73.731,73.781,164,1522
08/31/1971,73.656,73.756,73.506,73.706,214,1484
09/01/1971,73.731,73.881,73.731,73.831,149,1484
09/02/1971,73.881,73.981,73.781,73.806,87,1483
09/03/1971,73.831,73.881,73.606,73.656,104,1491
09/07/1971,73.581,73.781,73.556,73.731,57,1473
09/08/1971,73.831,73.956,73.831,73.831,68,1458
09/09/1971,73.931,74.031,73.881,73.881,152,1445
09/10/1971,73.831,73.981,73.831,73.881,102,1437
09/13/1971,73.981,74.131,73.881,74.056,65,1429
09/14/1971,74.131,74.231,74.131,74.231,155,1362
09/15/1971,74.356,74.581,74.331,74.531,236,1307
09/16/1971,74.431,74.531,74.281,74.506,142,1290
09/17/1971,74.456,74.681,74.456,74.581,81,1294
09/20/1971,74.781,74.781,74.431,74.531,109,1270
09/21/1971,74.431,74.656,74.431,74.556,91,1248
09/22/1971,74.581,74.881,74.581,74.631,207,1192
09/23/1971,74.931,75.131,74.881,75.081,273,1138
09/24/1971,75.181,75.456,75.181,75.456,232,1098
09/27/1971,75.431,75.831,75.256,75.781,227,1018
09/28/1971,76.696,76.871,76.371,76.371,862,1834
09/29/1971,76.396,76.521,76.096,76.446,541,1888
09/30/1971,76.396,76.396,75.946,75.996,636,1825
10/01/1971,76.146,76.321,76.146,76.271,524,1921
10/04/1971,76.196,76.346,76.096,76.121,286,1918
10/05/1971,76.096,76.446,76.046,76.346,335,2008
10/06/1971,76.446,76.671,76.446,76.596,705,2077
10/07/1971,76.646,76.696,76.396,76.446,493,2046
10/08/1971,76.246,76.296,76.096,76.096,439,2037
10/11/1971,76.096,76.496,76.096,76.446,546,2131
10/12/1971,76.596,76.921,76.596,76.721,1104,2328
10/13/1971,76.746,76.771,76.521,76.521,530,2327
10/14/1971,76.596,76.721,76.546,76.646,296,2334
10/15/1971,76.621,76.621,76.346,76.346,353,2254
10/18/1971,76.296,76.371,76.221,76.321,240,2233
10/19/1971,76.296,76.521,76.296,76.421,226,2208
10/20/1971,76.371,76.396,76.271,76.271,179,2234
10/21/1971,76.271,76.696,76.246,76.596,683,2410
10/22/1971,76.496,76.746,76.446,76.646,502,2580
10/25/1971,76.721,76.796,76.546,76.721,458,2654
10/26/1971,76.696,77.021,76.671,76.846,692,2633
10/27/1971,76.871,76.896,76.571,76.571,341,2572
10/28/1971,76.496,76.621,76.446,76.521,322,2665
10/29/1971,76.521,76.621,76.446,76.446,246,2664
11/01/1971,76.446,76.446,76.346,76.396,204,2647
11/02/1971,76.496,76.596,76.496,76.521,158,2681
11/03/1971,76.371,76.546,76.296,76.521,370,2798
11/04/1971,76.596,76.796,76.596,76.771,371,2858
11/05/1971,76.796,76.846,76.696,76.721,287,2902
11/08/1971,76.646,76.746,76.646,76.721,165,2958
11/09/1971,76.771,77.121,76.771,77.071,645,2892
11/10/1971,77.046,77.246,76.971,76.996,609,2779
11/11/1971,76.971,77.446,76.946,77.421,672,2774
11/12/1971,77.346,77.496,77.271,77.396,522,2632
11/15/1971,77.496,77.846,77.496,77.621,680,2597
11/16/1971,77.571,77.671,77.421,77.421,425,2474
11/17/1971,77.496,77.646,77.421,77.496,301,2432
11/18/1971,77.521,77.521,77.246,77.246,531,2365
11/19/1971,77.146,77.596,77.146,77.571,686,2589
11/22/1971,77.371,77.546,77.346,77.496,370,2451
11/23/1971,77.571,77.571,77.196,77.346,391,2452
11/24/1971,77.496,77.596,77.421,77.496,284,2415
11/26/1971,77.596,77.646,77.446,77.446,317,2413
11/29/1971,78.887,79.162,78.863,79.137,171,1970
11/30/1971,79.112,79.213,79.088,79.188,270,2003
12/01/1971,79.112,79.162,78.963,79.112,281,1994
12/02/1971,79.137,79.463,79.137,79.438,323,2006
12/03/1971,79.512,79.563,79.363,79.537,180,1988
12/06/1971,79.563,79.613,79.412,79.512,196,2007
12/07/1971,79.438,79.563,79.363,79.563,157,2013
12/08/1971,79.588,79.588,79.412,79.412,247,2007
12/09/1971,79.363,79.512,79.363,79.512,200,2032
12/10/1971,79.438,79.613,79.363,79.613,265,2079
12/13/1971,79.762,79.963,79.762,79.887,388,2074
12/14/1971,79.963,80.012,79.713,79.762,311,2098
12/15/1971,79.887,79.912,79.488,79.613,366,2107
12/16/1971,79.813,80.063,79.813,80.037,297,2061
12/17/1971,80.063,80.238,80.037,80.188,340,2057
12/20/1971,80.362,80.463,80.012,80.037,433,1994
12/21/1971,79.613,79.988,79.512,79.963,470,1980
12/22/1971,80.037,80.213,79.988,80.162,352,1968
12/23/1971,80.463,80.838,80.238,80.287,582,2120
12/27/1971,80.512,80.512,80.113,80.262,350,2108
12/28/1971,80.213,80.613,80.213,80.512,374,2045
12/29/1971,80.412,80.412,80.262,80.412,267,2042
12/30/1971,80.362,80.762,80.362,80.662,359,2102
01/03/1972,80.412,80.813,80.412,80.688,487,2116
01/04/1972,80.813,81.137,80.738,81.088,252,2136
01/05/1972,81.363,81.363,81.037,81.262,349,2035
01/06/1972,81.188,81.563,81.063,81.412,451,2086
01/07/1972,81.363,81.488,81.238,81.338,201,2041
01/10/1972,81.512,81.938,81.488,81.938,256,2023
01/11/1972,81.787,82.162,81.787,82.088,337,2049
01/12/1972,82.262,82.287,82.112,82.188,261,2016
01/13/1972,82.363,83.012,82.188,82.813,266,1965
01/14/1972,83.112,83.112,82.412,82.637,391,1953
01/17/1972,83.412,83.412,83.012,83.037,620,1877
01/18/1972,82.912,83.012,81.813,82.237,615,1888
01/19/1972,82.662,83.412,82.563,83.363,549,1873
01/20/1972,83.613,83.787,83.112,83.412,496,1831
01/21/1972,83.613,83.963,83.412,83.912,554,1914
01/24/1972,84.188,84.713,84.112,84.588,600,1867
01/25/1972,84.963,84.963,84.662,84.737,491,1811
01/26/1972,84.713,84.813,84.037,84.238,475,1841
01/27/1972,84.588,84.713,84.438,84.662,648,1854
01/28/1972,82.762,82.813,82.213,82.237,722,2651
01/31/1972,82.831,82.831,82.181,82.306,959,2824
02/01/1972,82.231,82.731,82.131,82.231,878,2851
02/02/1972,81.831,82.306,81.831,82.131,935,2761
02/03/1972,82.181,82.531,82.181,82.431,647,2710
02/04/1972,82.531,82.756,82.506,82.581,453,2747
02/07/1972,82.931,83.031,82.756,82.756,553,2776
02/08/1972,82.781,82.831,82.456,82.531,454,2895
02/09/1972,82.531,82.531,82.131,82.131,551,2991
02/10/1972,81.981,81.981,81.331,81.331,987,3018
02/11/1972,81.356,81.806,81.231,81.681,946,2907
02/14/1972,81.581,81.581,81.206,81.431,619,2813
02/15/1972,81.431,81.731,81.331,81.356,443,2822
02/16/1972,81.281,81.531,81.031,81.456,729,2783
02/17/1972,81.381,81.581,81.381,81.506,389,2800
02/18/1972,81.681,81.806,81.406,81.406,611,2898
02/22/1972,81.081,81.281,80.881,81.031,650,2963
02/23/1972,81.031,81.331,81.031,81.231,520,3057
02/24/1972,81.081,81.131,80.706,80.731,972,3085
02/25/1972,80.506,80.706,80.381,80.456,859,2944
02/28/1972,80.081,80.206,79.681,79.681,1027,2788
02/29/1972,79.931,80.331,79.931,80.206,779,2580
03/01/1972,80.331,80.681,80.331,80.581,707,2488
03/02/1972,80.681,80.781,80.231,80.281,757,2612
03/03/1972,80.081,80.431,80.081,80.356,356,2583
03/06/1972,80.531,80.831,80.456,80.756,521,2551
03/07/1972,80.981,81.081,80.781,80.956,627,2442
03/08/1972,80.931,81.156,80.656,80.681,443,2411
03/09/1972,80.581,81.131,80.556,81.131,523,2402
03/10/1972,81.181,81.531,81.181,81.456,843,2387
03/13/1972,81.431,81.431,81.181,81.231,534,2406
03/14/1972,81.181,81.256,80.906,80.906,529,2359
03/15/1972,80.831,81.031,80.731,80.756,398,2331
03/16/1972,81.131,81.431,81.106,81.431,568,2131
03/17/1972,81.431,81.431,81.081,81.181,237,2061
03/20/1972,81.156,81.281,81.031,81.131,275,2084
03/21/1972,81.031,81.231,81.006,81.056,379,2063
03/22/1972,81.531,81.931,81.506,81.831,694,1872
03/23/1972,81.531,81.681,81.231,81.381,322,1823
03/24/1972,81.331,81.381,81.031,81.081,334,1831
03/27/1972,80.931,81.131,80.781,81.106,249,1851
03/28/1972,82.656,82.881,82.556,82.756,534,2710
03/29/1972,82.706,82.756,82.606,82.631,272,2709
03/30/1972,82.556,82.606,82.356,82.456,317,2673
04/03/1972,82.356,82.481,82.006,82.006,570,2760
04/04/1972,81.756,82.231,81.756,82.206,594,2850
04/05/1972,82.156,82.456,82.131,82.406,435,2903
04/06/1972,82.506,82.706,82.506,82.631,527,2905
04/07/1972,82.606,82.606,82.356,82.481,308,2916
04/10/1972,82.456,83.006,82.456,82.981,489,2840
04/11/1972,83.006,83.031,82.706,82.781,471,2897
04/12/1972,82.756,82.981,82.756,82.931,368,2937
04/13/1972,82.956,83.206,82.881,83.056,619,3027
04/14/1972,83.256,83.356,83.106,83.231,599,3066
04/17/1972,83.306,83.356,83.156,83.331,415,2969
04/18/1972,83.206,83.306,83.106,83.181,397,3016
04/19/1972,83.231,83.231,82.956,82.981,320,3005
04/20/1972,83.006,83.081,82.906,83.031,246,3026
04/21/1972,82.956,83.106,82.806,83.031,501,3070
04/24/1972,82.906,83.356,82.906,83.281,486,3036
04/25/1972,83.356,83.381,83.156,83.231,254,3030
04/26/1972,83.206,83.256,83.056,83.231,256,3037
04/27/1972,83.181,83.231,83.056,83.081,223,3034
04/28/1972,83.131,83.131,83.006,83.081,259,3051
05/01/1972,83.131,83.281,83.056,83.156,234,2958
05/02/1972,83.106,83.406,83.031,83.356,245,2937
05/03/1972,83.306,83.531,83.256,83.431,476,2913
05/04/1972,83.431,83.456,83.256,83.256,265,2934
05/05/1972,83.406,83.406,83.106,83.106,386,2860
05/08/1972,83.156,83.356,83.056,83.331,200,2894
05/09/1972,83.406,83.606,83.406,83.556,479,2637
05/10/1972,83.506,83.681,83.481,83.581,293,2521
05/11/1972,83.681,83.706,83.581,83.631,258,2503
05/12/1972,83.606,83.731,83.456,83.581,293,2536
05/15/1972,83.731,83.956,83.681,83.931,346,2484
05/16/1972,83.806,84.156,83.806,84.131,450,2324
05/17/1972,83.381,83.856,83.381,83.431,913,2260
05/18/1972,83.706,83.806,83.581,83.731,309,2158
05/19/1972,83.606,83.606,83.356,83.381,355,2156
05/22/1972,83.456,83.631,83.431,83.581,198,2144
05/23/1972,83.656,83.681,83.406,83.431,252,2113
05/24/1972,83.406,83.481,83.181,83.281,345,2017
05/25/1972,83.356,83.456,83.281,83.306,118,1977
05/26/1972,83.356,83.381,83.156,83.381,133,1940
05/30/1972,83.648,83.798,83.548,83.698,454,3760
05/31/1972,83.598,83.898,83.598,83.798,504,3718
06/01/1972,83.898,83.923,83.698,83.798,518,3944
06/02/1972,83.898,83.948,83.698,83.723,259,3799
06/05/1972,83.798,83.898,83.673,83.848,314,3854
06/06/1972,83.798,83.948,83.723,83.898,324,3777
06/07/1972,83.798,83.948,83.798,83.873,261,3666
06/08/1972,83.948,83.973,83.848,83.898,178,3615
06/09/1972,83.948,84.298,83.948,84.273,907,3359
06/12/1972,84.248,84.398,84.098,84.148,489,3284
06/13/1972,84.248,84.398,84.223,84.298,170,3231
06/14/1972,84.348,84.348,84.073,84.098,257,3236
06/15/1972,84.048,84.173,83.973,84.123,262,3171
06/16/1972,84.048,84.073,83.798,83.923,342,3151
06/19/1972,84.148,84.223,84.073,84.123,234,3112
06/20/1972,84.298,84.398,84.173,84.248,324,3100
06/21/1972,84.173,84.298,83.873,83.923,425,3057
06/22/1972,84.098,84.198,83.798,84.073,399,3053
06/23/1972,84.248,84.348,84.198,84.323,456,2995
06/26/1972,84.798,85.098,84.723,85.098,814,2830
06/27/1972,85.048,85.048,84.848,84.948,390,2730
06/28/1972,84.148,84.248,83.948,83.998,384,2240
06/29/1972,83.898,84.098,83.698,83.748,375,2182
06/30/1972,84.415,84.615,84.365,84.615,336,2154
07/03/1972,84.715,84.765,84.565,84.64,384,2234
07/05/1972,84.665,84.665,84.415,84.465,249,2238
07/06/1972,84.415,84.615,84.315,84.515,470,2309
07/07/1972,84.515,84.64,84.39,84.565,325,2319
07/10/1972,84.64,84.815,84.615,84.79,376,2358
07/11/1972,84.815,84.84,84.565,84.565,370,2367
07/12/1972,84.565,84.665,84.465,84.465,250,2418
07/13/1972,84.54,84.565,84.365,84.415,185,2451
07/14/1972,84.465,84.515,84.29,84.29,273,2429
07/17/1972,84.265,84.265,84.065,84.165,457,2425
07/18/1972,84.065,84.415,84.065,84.365,403,2546
07/19/1972,84.265,84.265,83.915,83.965,562,2387
07/20/1972,84.115,84.39,84.115,84.265,438,2366
07/21/1972,84.265,84.265,84.14,84.19,223,2418
07/24/1972,84.29,84.365,84.09,84.09,305,2423
07/25/1972,84.115,84.215,84.115,84.14,196,2460
07/26/1972,84.165,84.265,83.965,83.965,299,2437
07/27/1972,83.89,83.915,83.79,83.84,301,2383
07/28/1972,82.767,82.817,82.292,82.292,638,2903
07/31/1972,82.267,82.667,82.267,82.567,489,2871
08/01/1972,82.817,83.067,82.767,82.967,228,2814
08/02/1972,82.967,82.967,82.717,82.892,443,2909
08/03/1972,82.892,83.117,82.892,83.042,255,2955
08/04/1972,83.142,83.142,82.892,82.917,315,2974
08/07/1972,82.942,82.942,82.517,82.517,304,2965
08/08/1972,82.542,82.817,82.467,82.792,377,3005
08/09/1972,82.717,82.767,82.567,82.717,306,2983
08/10/1972,82.817,83.017,82.817,82.967,336,3000
08/11/1972,83.167,83.317,83.092,83.167,785,3020
08/14/1972,83.317,83.517,83.267,83.267,655,3007
08/15/1972,83.317,83.367,83.017,83.042,737,3170
08/16/1972,83.117,83.267,82.942,83.217,665,3279
08/17/1972,83.217,83.267,82.992,83.067,467,3438
08/18/1972,83.117,83.117,82.867,82.867,396,3488
08/21/1972,82.817,83.042,82.742,82.967,386,3542
08/22/1972,82.842,83.117,82.842,83.017,207,3591
08/23/1972,82.917,83.292,82.917,83.167,717,3757
08/24/1972,83.167,83.642,83.167,83.617,839,3781
08/25/1972,83.642,83.767,83.542,83.642,662,3834
08/28/1972,83.717,84.192,83.717,84.142,1268,3901
08/29/1972,84.092,84.217,83.967,84.092,630,3902
08/30/1972,84.367,84.717,84.367,84.542,1233,3802
08/31/1972,84.317,84.367,84.017,84.167,945,3891
09/01/1972,84.067,84.542,84.067,84.417,702,3819
09/05/1972,84.417,84.767,84.292,84.717,816,3810
09/06/1972,84.842,85.117,84.592,85.017,746,3725
09/07/1972,85.167,85.192,84.842,84.967,455,3749
09/08/1972,84.917,84.967,84.767,84.792,556,3702
09/11/1972,84.817,85.267,84.817,85.067,456,3750
09/12/1972,85.267,85.467,85.242,85.317,661,3514
09/13/1972,85.442,85.642,85.117,85.117,604,3342
09/14/1972,85.017,85.617,85.017,85.542,768,3533
09/15/1972,85.767,85.967,85.667,85.842,762,3334
09/18/1972,85.842,86.167,85.667,85.942,518,3321
09/19/1972,86.217,86.267,85.892,85.992,658,3226
09/20/1972,85.992,86.217,85.967,86.167,317,3264
09/21/1972,86.092,86.267,85.992,86.142,377,3215
09/22/1972,86.042,86.192,85.892,86.117,517,3151
09/25/1972,85.367,85.742,84.917,85.617,1301,3027
09/26/1972,85.642,85.917,85.517,85.667,870,2970
09/27/1972,85.517,85.842,85.392,85.767,532,2944
09/28/1972,85.192,85.592,85.142,85.492,887,7029
09/29/1972,85.592,85.742,85.592,85.717,780,7051
10/02/1972,85.642,85.967,85.642,85.842,599,6874
10/03/1972,85.892,85.942,85.517,85.592,765,6850
10/04/1972,85.392,85.742,85.292,85.692,1098,7026
10/05/1972,85.642,85.892,85.492,85.492,1065,7066
10/06/1972,85.392,85.542,85.167,85.317,1517,7099
10/09/1972,85.292,85.567,85.292,85.517,763,7242
10/10/1972,85.642,85.642,85.242,85.242,879,7254
10/11/1972,85.192,85.392,85.142,85.317,840,7261
10/12/1972,85.442,85.442,85.142,85.192,764,7198
10/13/1972,85.142,85.292,85.042,85.192,946,7286
10/16/1972,85.192,85.692,85.192,85.617,1267,7168
10/17/1972,85.692,85.692,85.292,85.442,792,7252
10/18/1972,85.592,85.592,84.992,85.067,1555,7225
10/19/1972,84.992,85.192,84.917,85.092,823,7212
10/20/1972,85.142,85.192,84.992,85.117,554,7157
10/23/1972,85.117,85.142,84.992,84.992,551,7218
10/24/1972,84.892,84.992,84.792,84.967,917,7282
10/25/1972,85.117,85.267,85.017,85.167,826,7276
10/26/1972,85.192,85.292,85.117,85.242,616,7399
10/27/1972,85.192,85.592,85.192,85.417,1435,7398
10/30/1972,85.342,85.492,85.292,85.467,628,7453
10/31/1972,85.567,85.667,85.442,85.492,826,7422
11/01/1972,85.567,85.942,85.567,85.917,1775,7409
11/02/1972,85.867,85.942,85.692,85.767,616,7374
11/03/1972,85.692,85.792,85.542,85.692,676,7449
11/06/1972,85.767,86.042,85.717,85.917,953,7372
11/08/1972,85.967,86.167,85.917,86.042,842,7390
11/09/1972,86.092,86.292,85.967,85.967,924,7322
11/10/1972,85.992,86.117,85.917,86.067,1000,7261
11/13/1972,86.117,86.392,86.117,86.317,877,7242
11/14/1972,86.367,86.492,86.067,86.067,638,7226
11/15/1972,86.167,86.292,86.042,86.217,591,7214
11/16/1972,86.192,86.217,85.967,86.142,699,7254
11/17/1972,86.267,86.392,86.217,86.292,600,7370
11/20/1972,86.367,86.392,86.217,86.342,474,7178
11/21/1972,86.217,86.317,86.167,86.217,448,7148
11/22/1972,86.342,86.342,86.242,86.267,194,7127
11/27/1972,86.442,86.742,86.442,86.692,1281,6880
11/28/1972,86.333,86.433,86.233,86.383,867,6835
11/29/1972,86.433,86.533,86.358,86.383,713,6811
11/30/1972,86.433,86.458,86.233,86.283,548,6835
12/01/1972,86.283,86.483,86.283,86.408,541,6808
12/04/1972,86.533,86.683,86.508,86.608,937,6719
12/05/1972,86.633,86.733,86.433,86.558,952,6652
12/06/1972,86.683,87.133,86.683,87.083,1462,6505
12/07/1972,87.283,87.383,86.683,86.933,1494,6434
12/08/1972,87.183,87.483,87.183,87.308,1344,6507
12/11/1972,87.433,87.708,87.233,87.633,1307,6377
12/12/1972,88.083,88.433,87.883,88.333,1493,6032
12/13/1972,88.358,88.383,87.183,87.183,1995,5755
12/14/1972,87.183,87.833,87.183,87.758,1291,5706
12/15/1972,87.833,88.133,87.783,88.033,948,5699
12/18/1972,87.958,88.283,87.683,88.208,1184,5734
12/19/1972,88.083,88.358,88.033,88.033,1161,5723
12/20/1972,88.083,88.433,88.008,88.358,1388,5831
12/21/1972,88.633,89.133,88.508,89.008,1917,5947
12/22/1972,89.033,89.358,88.933,89.283,1881,6253
12/26/1972,89.683,89.783,89.283,89.483,1489,5891
12/27/1972,89.233,89.833,89.233,89.658,1211,5852
12/29/1972,89.283,89.433,89.033,89.233,979,6091
01/02/1973,89.258,89.733,88.883,89.708,2057,6344
01/03/1973,89.983,90.258,89.833,90.033,1967,6179
01/04/1973,90.233,90.308,89.733,89.908,1898,6312
01/05/1973,89.783,90.108,89.783,89.933,964,6333
01/08/1973,90.083,90.533,90.033,90.458,1329,6175
01/09/1973,90.383,90.583,90.083,90.233,1086,5974
01/10/1973,90.533,90.583,90.083,90.258,999,5963
01/11/1973,90.158,90.433,89.983,90.208,928,6013
01/12/1973,90.133,90.433,90.133,90.333,809,5962
01/15/1973,90.408,90.433,90.158,90.333,636,5948
01/16/1973,90.433,90.833,90.333,90.708,1630,5957
01/17/1973,90.758,90.883,90.608,90.758,784,5732
01/18/1973,90.933,91.258,90.858,91.058,983,5528
01/19/1973,91.183,91.433,91.183,91.358,1084,5272
01/22/1973,91.483,91.858,91.458,91.608,837,5038
01/23/1973,91.283,91.458,90.983,91.008,1231,4981
01/24/1973,91.008,91.283,90.883,90.983,675,4870
01/26/1973,90.983,91.133,90.283,90.358,795,4715
01/29/1973,88.925,89.375,88.725,89.325,1150,4400
01/30/1973,89.175,89.2,88.725,88.825,908,4410
01/31/1973,89,89.225,88.775,89.15,955,4620
02/01/1973,89.275,89.725,89.25,89.625,1207,4693
02/02/1973,89.725,89.775,89.4,89.5,929,4754
02/05/1973,89.425,89.525,88.925,89.1,1078,4793
02/06/1973,89.175,89.325,88.825,89.1,1086,4840
02/07/1973,89.125,89.175,88.025,88.1,2251,4836
02/08/1973,88.375,88.775,88.175,88.675,1534,5228
02/09/1973,88.525,88.925,88.45,88.675,1412,5570
02/12/1973,88.925,89.725,88.925,89.675,2283,5274
02/13/1973,90.025,90.125,89.725,89.8,2354,5161
02/14/1973,90.05,90.525,89.9,89.95,2841,5163
02/15/1973,90.4,90.75,90.025,90.3,2252,5272
02/16/1973,90.375,90.925,90.25,90.9,2296,5139
02/20/1973,91.725,91.875,91.425,91.8,2160,5023
02/21/1973,92.075,92.475,91.975,92.45,2123,5200
02/22/1973,92.775,93.075,92.625,93.05,1676,5152
02/23/1973,93.625,94.55,93.475,94.55,2318,5083
02/26/1973,94.525,94.775,93.725,94.3,2579,5299
02/27/1973,93.875,94.125,93.225,93.4,2982,5925
02/28/1973,93.525,94.525,93.525,93.9,2646,5621
03/01/1973,93.8,94.125,93.5,94.075,1781,5626
03/02/1973,94.775,94.825,94.225,94.475,3037,5580
03/05/1973,94.825,94.925,94.625,94.7,1972,5828
03/06/1973,94.875,95.275,94.775,95.05,2215,5505
03/07/1973,95.075,95.975,94.85,95.925,2989,5147
03/08/1973,95.975,97.05,95.425,95.75,4155,4999
03/09/1973,95.525,96.275,95.425,96,2390,4678
03/12/1973,96.825,97.325,96.575,96.95,2351,4326
03/13/1973,96.675,96.825,96.175,96.525,1934,4419
03/14/1973,96.375,96.475,95.425,95.625,2183,4087
03/15/1973,95.975,96.7,95.825,96.6,1651,4034
03/16/1973,96.325,96.75,96.075,96.5,1583,3996
03/19/1973,95.975,96.525,95.775,96.325,1607,4015
03/20/1973,96.425,96.775,96.425,96.625,1741,3563
03/21/1973,95.825,96.425,95.775,95.9,1079,3392
03/22/1973,95.275,95.45,94.625,94.725,1419,3158
03/23/1973,94.625,94.775,93.575,93.85,1673,3476
03/26/1973,93.525,93.825,92.35,92.35,1940,2980
03/27/1973,91.125,91.425,90.85,90.85,1061,2848
03/28/1973,91.25,92.925,91.25,92.75,2393,2850
03/29/1973,93.49,93.49,92.715,93.49,1829,2775
03/30/1973,94.265,94.765,92.765,93.54,1991,2881
04/02/1973,92.365,93.665,92.365,93.365,1215,2759
04/03/1973,93.465,93.465,91.865,92.54,1518,2759
04/04/1973,92.765,92.865,91.865,92.14,1231,2747
04/05/1973,91.965,92.465,91.365,92.165,1492,2628
04/06/1973,92.165,92.365,91.765,91.815,997,2772
04/09/1973,92.165,93.265,92.165,93.19,1699,2718
04/10/1973,92.515,92.515,91.69,91.74,1405,2818
04/11/1973,91.365,92.215,91.315,91.565,1854,2725
04/12/1973,91.49,92.015,91.315,91.715,1351,2927
04/13/1973,91.865,92.09,91.665,91.715,804,3006
04/16/1973,91.965,92.515,91.965,92.14,1547,2882
04/17/1973,92.09,92.19,91.715,91.815,1000,2902
04/18/1973,91.665,92.465,91.615,92.365,1383,2969
04/19/1973,92.365,92.74,92.315,92.49,1216,3038
04/23/1973,93.015,93.015,92.59,92.69,1443,3106
04/24/1973,92.465,92.965,92.29,92.94,1862,3147
04/25/1973,92.915,93.215,92.865,93.19,1866,3065
04/26/1973,93.165,93.915,93.09,93.415,2058,2925
04/27/1973,93.515,93.915,93.515,93.89,933,2917
04/30/1973,93.765,94.515,93.765,94.44,1464,2666
05/01/1973,94.315,94.865,94.065,94.315,1563,2526
05/02/1973,94.165,94.515,94.065,94.39,1189,2697
05/03/1973,94.565,94.965,94.515,94.915,1270,2740
05/04/1973,94.765,95.165,94.765,94.965,693,2662
05/07/1973,94.965,95.165,94.69,94.815,728,2613
05/08/1973,94.915,95.115,94.665,94.99,692,2728
05/09/1973,94.965,95.24,94.94,95.015,756,2671
05/10/1973,95.14,95.565,95.14,95.515,1009,2408
05/11/1973,95.54,95.815,95.365,95.79,745,2206
05/14/1973,95.99,96.34,95.965,96.24,535,2071
05/15/1973,96.415,96.64,96.265,96.565,581,1967
05/16/1973,95.765,96.415,95.765,96.24,746,2010
05/17/1973,95.965,96.09,95.665,95.79,627,1989
05/18/1973,95.865,96.09,95.765,95.94,357,1998
05/21/1973,96.065,96.315,95.865,95.99,630,1967
05/22/1973,95.865,96.215,95.79,95.94,750,2104
05/23/1973,95.915,96.565,95.915,96.115,1044,2050
05/24/1973,96.315,96.715,96.315,96.64,889,1943
05/25/1973,96.765,97.265,96.665,97.215,722,1969
05/29/1973,97.204,97.804,96.504,97.229,1732,3559
05/30/1973,97.004,97.404,96.854,97.254,959,3537
05/31/1973,97.104,97.529,96.954,97.454,760,3504
06/01/1973,97.454,97.929,97.454,97.854,1055,3398
06/04/1973,98.054,98.554,98.004,98.504,953,3279
06/05/1973,98.454,98.604,97.904,98.079,1470,3129
06/06/1973,97.754,98.204,97.454,97.479,1921,3381
06/07/1973,97.504,98.004,96.604,97.929,2069,3380
06/08/1973,98.404,98.504,98.079,98.354,1264,3328
06/11/1973,98.354,98.404,97.979,98.304,841,3307
06/12/1973,98.154,98.304,97.879,97.929,985,3349
06/13/1973,97.854,98.404,97.779,98.354,1128,3298
06/14/1973,97.954,98.404,97.404,98.029,1098,3274
06/15/1973,98.104,98.204,97.904,98.154,589,3310
06/18/1973,98.204,98.579,98.204,98.529,895,3109
06/19/1973,98.354,98.704,98.304,98.454,579,2948
06/20/1973,98.304,98.454,98.154,98.329,545,2932
06/21/1973,98.329,98.604,98.004,98.429,461,2805
06/22/1973,98.554,98.704,98.179,98.254,535,2660
06/25/1973,98.604,98.954,98.554,98.854,573,2492
06/26/1973,98.904,99.104,98.504,98.554,909,2273
06/27/1973,98.704,99.404,98.504,99.329,898,2186
06/28/1973,98.888,99.338,98.713,99.188,272,1110
06/29/1973,98.888,99.988,98.888,99.938,352,1147
07/02/1973,100.138,101.438,100.138,101.362,469,1099
07/03/1973,101.438,102.538,100.588,102.413,540,1071
07/05/1973,102.638,103.913,101.637,101.688,470,1102
07/06/1973,101.487,102.988,101.213,102.438,502,1156
07/09/1973,102.638,102.988,102.288,102.363,481,1185
07/10/1973,102.338,102.738,101.938,102.613,464,1185
07/11/1973,103.588,104.088,102.988,103.913,738,1219
07/12/1973,104.338,104.688,103.888,104.563,608,1309
07/13/1973,104.838,105.637,104.838,105.288,459,1320
07/16/1973,105.438,105.637,104.188,104.438,717,1455
07/17/1973,104.887,105.138,104.387,104.913,774,1418
07/18/1973,105.688,105.888,105.288,105.588,689,1296
07/19/1973,107.088,107.088,106.388,106.563,897,1439
07/20/1973,106.637,107.138,106.288,106.438,900,1729
07/23/1973,106.938,107.938,106.938,107.938,255,1647
07/24/1973,108.788,109.387,107.538,108.388,842,1603
07/25/1973,109.137,109.887,108.888,109.887,747,1414
07/26/1973,111.388,111.388,110.688,111.388,641,1307
07/27/1973,109.938,110.637,109.887,110.613,1080,1578
07/30/1973,110.323,111.498,110.323,111.498,1504,2983
07/31/1973,112.998,112.998,112.248,112.898,1547,3033
08/01/1973,113.323,113.573,111.398,111.473,2303,3327
08/02/1973,111.423,112.123,110.573,111.273,1453,3373
08/03/1973,111.323,111.773,109.773,110.123,2052,3767
08/06/1973,109.623,111.323,109.348,111.273,1970,3861
08/07/1973,111.423,111.823,110.323,110.398,2110,3923
08/08/1973,110.823,111.123,110.223,110.573,1725,4320
08/09/1973,111.423,112.073,111.023,111.823,2182,4055
08/10/1973,113.323,113.323,113.323,113.323,410,4066
08/13/1973,114.823,114.823,113.923,114.373,2440,4328
08/14/1973,113.323,113.673,112.873,112.873,1191,4364
08/15/1973,111.373,111.773,111.373,111.373,537,4398
08/16/1973,109.873,109.873,109.873,109.873,52,4394
08/17/1973,108.373,110.923,108.373,110.048,2504,4063
08/20/1973,110.523,111.073,109.223,109.423,1696,4090
08/21/1973,110.273,110.923,109.573,110.698,1841,4202
08/22/1973,111.173,111.173,109.198,109.198,1240,4107
08/23/1973,107.698,107.698,107.698,107.698,299,4012
08/24/1973,107.898,108.573,106.373,108.223,1859,3661
08/27/1973,108.023,108.823,106.723,106.723,1353,3550
08/28/1973,105.223,105.223,105.223,105.223,177,3546
08/29/1973,104.023,106.123,103.723,105.373,2038,3383
08/30/1973,105.073,105.323,103.873,103.873,885,3211
08/31/1973,103.523,104.473,103.523,104.098,1044,3105
09/04/1973,102.623,103.523,102.598,102.598,491,3015
09/05/1973,101.098,101.098,101.098,101.098,160,2901
09/06/1973,99.598,99.598,99.598,99.598,264,2679
09/07/1973,101.098,101.098,100.423,101.098,677,2630
09/10/1973,102.523,102.573,99.598,99.598,942,2485
09/11/1973,98.173,99.773,98.098,99.473,844,2364
09/12/1973,99.923,100.423,98.373,98.673,957,2239
09/13/1973,99.223,100.073,98.673,99.473,922,2127
09/14/1973,99.223,100.448,99.223,100.123,666,2123
09/17/1973,99.823,100.873,99.073,99.773,829,2085
09/18/1973,100.523,100.523,99.123,99.573,645,1961
09/19/1973,98.423,98.473,98.073,98.073,438,1941
09/20/1973,96.573,96.573,96.573,96.573,669,1833
09/21/1973,95.573,97.173,95.073,95.273,900,1682
09/24/1973,93.773,93.773,93.773,93.773,101,1693
09/25/1973,94.323,95.273,94.323,95.273,431,1674
09/26/1973,96.323,96.773,95.823,96.773,478,1450
09/27/1973,98.273,98.273,98.273,98.273,76,1422
09/28/1973,98.906,100.956,98.606,100.356,2136,3344
10/01/1973,101.856,101.856,99.256,99.956,2454,3400
10/02/1973,98.906,99.406,98.456,98.656,1865,3436
10/03/1973,98.806,100.156,98.206,100.156,2272,3652
10/04/1973,100.906,101.406,99.856,100.606,2572,3728
10/05/1973,100.906,102.106,100.756,102.081,2140,3511
10/08/1973,102.206,103.581,102.156,103.131,1671,3469
10/09/1973,102.906,103.706,101.931,102.531,2136,3587
10/10/1973,102.531,103.906,102.531,103.781,2241,3561
10/11/1973,103.906,104.906,103.406,104.756,2160,3566
10/12/1973,104.756,104.756,103.831,104.506,1518,3721
10/15/1973,103.806,104.356,103.406,103.806,1878,4081
10/16/1973,103.806,104.256,102.456,102.656,2542,4213
10/17/1973,102.606,103.056,101.156,101.156,2258,4142
10/18/1973,100.706,102.656,100.306,102.481,2875,4143
10/19/1973,102.506,102.806,101.606,102.181,1704,4118
10/22/1973,101.656,101.856,100.681,100.681,1553,4126
10/23/1973,100.006,101.156,99.906,101.106,1874,4292
10/24/1973,101.156,101.656,100.606,100.731,1530,4172
10/25/1973,101.231,101.656,100.506,100.556,1250,4136
10/26/1973,100.306,100.606,100.156,100.406,915,4253
10/29/1973,99.306,99.306,98.906,98.906,1456,4154
10/30/1973,99.006,100.406,98.856,100.406,1642,4025
10/31/1973,100.156,101.406,100.156,100.756,2031,4121
11/01/1973,100.906,101.406,100.506,101.381,1419,4215
11/02/1973,101.456,101.556,100.681,100.981,1277,4158
11/05/1973,101.206,102.481,101.206,102.481,1560,4117
11/06/1973,102.156,102.906,101.806,102.606,2132,4017
11/07/1973,101.906,102.606,101.606,102.281,1780,4073
11/08/1973,102.456,103.406,102.306,103.331,1735,3931
11/09/1973,103.406,103.506,102.756,103.106,1223,3789
11/12/1973,103.206,103.956,103.006,103.831,1165,3812
11/13/1973,104.256,104.456,103.106,103.156,1217,3623
11/14/1973,102.406,103.406,102.106,103.356,1833,3678
11/15/1973,103.406,103.506,102.506,102.606,1193,3634
11/16/1973,102.606,103.906,102.206,103.756,1187,3522
11/19/1973,103.506,103.906,103.306,103.806,1149,3506
11/20/1973,103.406,103.506,102.906,103.081,1124,3389
11/21/1973,103.456,103.656,102.956,103.131,992,3323
11/23/1973,103.256,103.406,102.606,102.881,751,3326
11/26/1973,102.406,102.506,101.381,101.381,1451,3112
11/27/1973,100.656,101.331,100.156,100.981,2590,2979
11/28/1973,102.179,102.779,101.704,102.604,2209,3834
11/29/1973,102.279,102.579,101.629,102.179,1958,3836
11/30/1973,101.479,101.904,100.879,100.954,1863,3918
12/03/1973,99.979,99.979,99.454,99.454,1863,3860
12/04/1973,99.179,100.954,98.629,100.804,3159,3972
12/05/1973,100.979,101.379,99.304,99.304,2092,4082
12/06/1973,99.279,100.079,98.479,99.579,2908,4207
12/07/1973,99.979,100.779,99.729,100.429,1966,4171
12/10/1973,101.079,101.929,101.079,101.904,1744,4179
12/11/1973,101.279,101.479,100.529,101.254,2069,4416
12/12/1973,100.979,101.329,100.529,101.254,2271,4229
12/13/1973,101.679,101.879,101.129,101.554,1399,4162
12/14/1973,101.829,101.829,100.054,100.104,1844,4029
12/17/1973,100.279,100.479,99.079,99.904,1945,4200
12/18/1973,100.229,101.029,99.979,100.804,1810,4326
12/19/1973,100.979,101.404,100.379,100.579,1907,4356
12/20/1973,100.529,100.529,99.829,99.904,1260,4366
12/21/1973,99.679,100.679,99.529,100.479,1555,4060
12/26/1973,99.979,99.979,98.979,98.979,1231,4102
12/27/1973,98.229,99.979,98.229,99.879,2172,4124
12/28/1973,99.979,100.129,99.329,100.079,1534,4110
12/31/1973,100.029,100.479,99.879,100.279,923,4031
01/02/1974,100.279,101.779,100.229,101.779,2367,3927
01/03/1974,101.879,103.079,101.629,102.729,2791,3643
01/04/1974,102.679,103.954,102.179,103.354,2082,3626
01/07/1974,103.354,104.754,102.979,104.079,2046,3720
01/08/1974,104.129,104.129,102.579,102.704,2216,3447
01/09/1974,104.204,104.204,103.579,103.904,1317,3436
01/10/1974,104.079,104.579,103.179,103.554,2204,3219
01/11/1974,103.429,103.579,102.129,102.579,1276,3172
01/14/1974,101.479,103.579,101.479,103.379,1521,3237
01/15/1974,103.079,103.579,102.729,103.229,1157,3238
01/16/1974,102.879,103.579,102.479,103.104,1565,3159
01/17/1974,103.179,103.779,103.129,103.379,1182,3087
01/18/1974,103.379,103.729,102.079,102.179,1302,3035
01/21/1974,102.179,102.929,101.229,101.404,1211,2909
01/22/1974,100.979,101.379,100.529,100.829,1722,2849
01/23/1974,100.679,101.179,100.329,100.529,1200,2833
01/24/1974,100.279,100.479,99.479,100.079,1385,2723
01/25/1974,101.579,101.579,100.879,101.579,994,2726
01/28/1974,101.185,101.935,100.485,100.81,2168,3573
01/29/1974,100.185,100.435,99.935,100.21,1669,3531
01/30/1974,99.885,101.185,99.735,101.01,2245,3613
01/31/1974,100.435,101.435,100.335,100.735,1637,3653
02/01/1974,100.635,100.635,99.785,100.11,1372,3843
02/04/1974,99.185,99.585,98.71,98.86,1545,3854
02/05/1974,99.185,99.785,98.935,99.435,1970,3984
02/06/1974,98.935,99.085,98.385,98.71,2097,4353
02/07/1974,99.085,99.085,98.135,98.285,1853,4575
02/08/1974,97.585,97.785,96.885,97.01,1891,4654
02/11/1974,97.185,97.535,96.01,96.935,2627,4703
02/12/1974,96.685,97.635,96.635,97.485,1777,4837
02/13/1974,97.585,98.085,97.185,97.535,1517,4793
02/14/1974,97.085,97.985,96.935,97.885,1903,4876
02/15/1974,98.185,98.435,97.435,97.485,1584,4903
02/19/1974,97.085,97.285,96.31,96.66,1705,4961
02/20/1974,96.485,96.785,95.485,95.81,1897,4923
02/21/1974,94.935,95.585,94.385,95.485,1920,4759
02/22/1974,95.835,96.285,94.685,94.785,1628,4806
02/25/1974,94.685,95.035,94.285,94.635,1781,4857
02/26/1974,95.085,95.835,94.585,95.21,1705,4971
02/27/1974,94.185,94.585,93.71,93.71,1511,4568
02/28/1974,92.885,93.985,92.685,93.935,2502,4488
03/01/1974,94.185,94.585,93.535,93.91,1641,4273
03/04/1974,93.235,93.635,92.735,92.835,1138,4080
03/05/1974,93.085,93.635,92.435,92.61,1396,3953
03/06/1974,92.56,92.935,92.085,92.66,1612,3661
03/07/1974,93.185,93.885,93.085,93.835,1302,3677
03/08/1974,93.835,93.835,92.685,92.835,1156,3512
03/11/1974,93.185,93.485,92.585,93.26,795,3427
03/12/1974,93.085,93.285,92.185,92.51,843,3374
03/13/1974,92.035,92.335,91.885,91.91,698,3274
03/14/1974,91.285,91.485,90.585,90.66,1358,2793
03/15/1974,90.935,91.285,90.285,90.86,921,2587
03/18/1974,90.635,90.885,89.685,89.86,895,2329
03/19/1974,89.56,89.56,88.36,88.36,411,2221
03/20/1974,87.935,89.81,87.535,88.235,1203,2098
03/21/1974,88.835,89.185,88.335,88.61,525,2050
03/22/1974,88.635,88.935,87.785,87.86,514,2001
03/25/1974,88.46,88.935,87.21,87.335,847,1956
03/26/1974,87.235,88.835,87.235,88.835,832,1882
03/27/1974,87.385,89.685,87.335,88.91,1056,1940
03/28/1974,90.404,91.404,90.354,90.879,1538,3751
03/29/1974,90.804,91.904,90.654,90.904,1988,3839
04/01/1974,90.554,90.754,90.154,90.604,2090,3844
04/02/1974,90.254,90.504,89.704,89.729,2283,3874
04/03/1974,89.554,91.154,89.454,90.829,2669,4136
04/04/1974,90.829,91.154,90.529,90.729,1985,4114
04/05/1974,90.154,91.754,89.854,91.604,2469,4194
04/08/1974,92.154,93.104,92.054,93.104,2419,4066
04/09/1974,92.704,93.054,92.004,92.279,2297,4153
04/10/1974,92.554,93.454,92.554,93.129,2396,4411
04/11/1974,93.104,93.104,92.254,92.429,1513,4375
04/15/1974,92.504,92.904,92.179,92.529,1359,4393
04/16/1974,91.954,92.954,91.904,92.779,2407,4444
04/17/1974,92.804,92.954,92.429,92.854,1220,4534
04/18/1974,92.654,92.654,91.654,91.929,1860,4344
04/19/1974,91.854,91.854,90.754,91.154,1938,4116
04/22/1974,90.554,90.954,90.004,90.154,1954,3816
04/23/1974,89.004,89.754,89.004,89.304,1912,3574
04/24/1974,89.454,90.204,89.454,89.929,1494,3753
04/25/1974,90.404,90.454,89.254,89.379,1712,3781
04/26/1974,89.354,89.354,88.154,88.229,1772,3548
04/29/1974,87.154,87.404,86.729,86.729,1137,3402
04/30/1974,87.154,87.854,87.054,87.454,1155,3304
05/01/1974,87.154,87.554,86.354,86.704,1207,3088
05/02/1974,86.354,86.904,85.804,86.379,1629,3159
05/03/1974,86.254,86.304,84.879,84.879,928,3013
05/06/1974,84.654,85.354,83.954,84.679,1306,2836
05/07/1974,84.754,84.954,83.804,83.829,1558,2840
05/08/1974,84.304,84.704,83.704,84.529,1084,2769
05/09/1974,84.254,85.454,83.904,85.229,1440,2701
05/10/1974,84.654,85.554,84.654,85.404,986,2667
05/13/1974,86.904,86.904,85.954,86.304,1062,2706
05/14/1974,86.154,86.354,85.354,85.379,952,2601
05/15/1974,84.254,84.554,83.879,83.879,787,2467
05/16/1974,83.504,84.454,83.054,84.304,906,2355
05/17/1974,84.304,84.404,83.704,83.954,608,2315
05/20/1974,83.704,84.254,83.404,83.454,503,2238
05/21/1974,83.254,83.654,82.504,83.104,1258,2253
05/22/1974,84.254,84.254,83.554,83.879,731,2140
05/23/1974,83.379,83.754,82.654,82.729,601,2107
05/24/1974,82.554,82.804,81.304,81.379,689,2086
05/28/1974,81.623,82.123,80.823,81.898,1301,1891
05/29/1974,82.873,83.073,81.973,82.023,1395,1963
05/30/1974,82.123,82.723,81.823,82.498,1599,2159
05/31/1974,82.373,82.473,81.823,81.873,1229,2334
06/03/1974,81.473,82.673,81.423,82.498,2168,2548
06/04/1974,82.623,82.823,82.123,82.173,1645,2499
06/05/1974,82.023,82.123,80.923,81.123,1660,2400
06/06/1974,81.123,81.173,80.323,80.473,1432,2286
06/07/1974,80.023,80.298,78.973,78.973,1197,2275
06/10/1974,79.073,79.773,78.173,78.898,1457,2389
06/11/1974,77.873,77.923,77.398,77.398,732,2106
06/12/1974,78.123,78.673,77.573,77.948,1484,2242
06/13/1974,78.373,79.448,78.223,78.873,1130,2201
06/14/1974,78.773,80.273,78.323,80.248,1508,2179
06/17/1974,81.748,81.748,81.748,81.748,169,2180
06/18/1974,82.973,83.248,81.973,82.348,1484,2149
06/19/1974,81.973,82.273,80.848,81.123,1257,2199
06/20/1974,81.773,82.623,81.623,82.473,1540,2276
06/21/1974,83.073,83.973,83.023,83.948,1016,2327
06/24/1974,86.125,86.125,86.125,86.125,780,2215
06/25/1974,87.625,87.625,87.2,87.625,544,2151
06/26/1974,88.3,89.125,88.1,89.125,372,2003
06/27/1974,90.625,90.625,90.625,90.625,70,1965
06/28/1974,90.125,90.125,89.05,89.375,2187,2610
07/01/1974,90.875,90.875,90.875,90.875,263,2578
07/02/1974,89.375,90.45,89.375,89.375,1371,2445
07/03/1974,89.75,90.75,89.55,90.1,1724,2361
07/05/1974,91.6,91.6,90.9,91.6,846,2397
07/08/1974,91.65,92.15,91.65,91.9,1427,2388
07/09/1974,91.55,91.55,90.5,90.975,1633,2521
07/10/1974,90.05,90.05,89.475,89.475,593,2558
07/11/1974,88.05,90.45,87.975,89.9,1592,2433
07/12/1974,90.15,91.25,89,90.475,2093,2329
07/15/1974,90.55,91.975,90.55,91.975,1479,2231
07/16/1974,91.85,92.45,91.25,91.8,2000,2001
07/17/1974,91.8,93.3,91.75,93.075,1730,1841
07/18/1974,93.3,94.575,93.3,94.125,1150,1834
07/19/1974,95.05,95.35,93.55,93.875,1869,2023
07/22/1974,92.85,93.7,92.425,92.5,1108,1900
07/23/1974,91.825,93.025,91.65,92.95,1208,1888
07/24/1974,92.8,94.05,92.6,93.375,1162,1920
07/25/1974,93.75,94.55,93.75,93.825,1199,1951
07/26/1974,93.65,94.55,93.35,93.825,865,1803
07/29/1974,94.612,94.813,94.462,94.813,768,2980
07/30/1974,94.912,94.912,93.313,94.612,1939,3030
07/31/1974,95.012,95.862,94.612,95.738,1667,3151
08/01/1974,95.662,95.662,94.237,94.237,1535,3290
08/02/1974,92.737,93.188,92.737,92.737,1201,3259
08/05/1974,92.737,93.662,91.237,91.237,2417,3249
08/06/1974,91.662,92.737,91.012,92.737,2039,3210
08/07/1974,93.813,94.213,93.162,94.213,2056,3317
08/08/1974,94.012,94.012,92.712,92.712,1328,3331
08/09/1974,92.712,92.813,91.237,91.512,1773,3521
08/12/1974,91.613,91.813,90.012,91.237,2236,3319
08/13/1974,92.737,92.737,92.737,92.737,150,3332
08/14/1974,94.237,94.237,93.063,93.238,1971,3319
08/15/1974,91.737,92.563,91.737,91.737,1215,3128
08/16/1974,91.713,92.637,90.862,91.212,1783,3121
08/19/1974,91.212,92.063,90.612,91.162,1688,3134
08/20/1974,90.912,92.262,90.762,91.988,2083,3074
08/21/1974,90.713,91.662,90.487,90.512,1869,3197
08/22/1974,90.762,91.412,89.563,90.713,1676,3011
08/23/1974,91.412,92.012,90.563,91.862,1352,2792
08/26/1974,91.862,92.662,91.862,92.412,1196,2624
08/27/1974,91.912,91.912,90.912,90.912,939,2636
08/28/1974,89.912,90.387,89.563,89.662,1332,2696
08/29/1974,89.463,89.962,89.162,89.612,1008,2721
08/30/1974,89.512,89.512,88.662,88.688,1167,2502
09/03/1974,88.063,88.063,87.188,87.188,599,2539
09/04/1974,86.162,87.362,85.688,87.188,1567,2602
09/05/1974,88.688,88.688,87.613,88.688,1384,2478
09/06/1974,89.362,89.762,88.662,89.012,1844,2617
09/09/1974,88.813,89.313,88.262,88.612,1334,2635
09/10/1974,87.963,88.412,87.112,87.112,1199,2597
09/11/1974,86.012,86.613,85.813,85.887,1204,2633
09/12/1974,87.112,87.387,86.512,87.238,1043,2484
09/13/1974,86.813,88.238,86.613,88.037,995,2290
09/16/1974,86.713,87.262,86.537,86.537,807,2222
09/17/1974,87.412,87.912,87.162,87.887,789,2155
09/18/1974,89.387,89.387,88.912,89.387,600,2090
09/19/1974,90.063,90.862,89.563,90.837,1319,2001
09/20/1974,90.738,90.762,89.813,89.887,730,1922
09/23/1974,91.387,91.387,90.113,90.587,644,1912
09/24/1974,90.762,92.087,90.762,92.087,753,1906
09/25/1974,93.012,93.563,92.563,93.488,876,1879
09/26/1974,92.712,93.688,92.212,92.262,805,1788
09/27/1974,92.212,92.662,91.212,91.787,949,1681
09/30/1974,95.067,95.817,94.867,95.817,1683,3660
10/01/1974,96.317,96.667,94.817,94.967,2189,3771
10/02/1974,95.317,96.117,94.867,95.217,2381,3789
10/03/1974,95.517,96.567,95.217,95.792,2374,3798
10/04/1974,96.117,96.417,95.217,95.392,2076,3772
10/07/1974,93.892,94.467,93.892,93.892,1609,3884
10/08/1974,93.842,94.967,93.617,94.642,2941,3741
10/09/1974,95.367,96.142,95.142,96.142,2014,3573
10/10/1974,96.817,96.867,96.117,96.767,2298,3618
10/11/1974,96.767,97.017,95.417,96.017,1916,3648
10/14/1974,95.517,95.717,94.517,94.642,1928,3625
10/15/1974,95.317,96.142,95.117,96.142,2025,3717
10/16/1974,96.817,97.617,96.367,97.517,2667,3799
10/17/1974,97.317,98.017,96.617,96.867,2024,3773
10/18/1974,96.867,97.167,95.917,95.967,1529,3829
10/21/1974,96.217,97.467,95.967,97.467,1336,3763
10/22/1974,97.617,97.942,96.867,96.942,1431,3769
10/23/1974,96.317,97.017,96.217,96.692,1511,3920
10/24/1974,96.317,96.417,95.192,95.967,2149,3873
10/25/1974,95.417,96.267,95.067,95.867,1550,3904
10/28/1974,95.467,96.017,95.417,95.517,1231,3949
10/29/1974,95.117,95.717,94.017,94.017,1754,4020
10/30/1974,93.117,93.967,92.517,92.517,1950,3840
10/31/1974,92.317,94.017,92.067,93.892,2109,3572
11/01/1974,93.092,93.317,92.392,92.542,1159,3600
11/04/1974,92.117,93.267,91.567,92.967,1251,3584
11/06/1974,93.217,94.267,93.017,93.942,1519,3546
11/07/1974,94.167,94.567,93.717,93.867,1528,3412
11/08/1974,93.917,94.167,93.442,93.617,936,3302
11/11/1974,93.517,94.117,92.117,92.142,1570,3325
11/12/1974,90.642,91.217,90.642,91.092,1330,3091
11/13/1974,90.567,91.817,90.017,90.917,1580,2982
11/14/1974,91.567,91.567,90.467,90.817,1027,2860
11/15/1974,91.117,91.517,90.567,91.467,845,2946
11/18/1974,90.817,91.067,90.017,90.442,1218,2948
11/19/1974,90.517,91.917,89.917,91.792,1631,2550
11/20/1974,93.292,93.292,92.317,93.042,1271,2328
11/21/1974,92.817,93.217,92.117,93.067,1232,2344
11/22/1974,93.217,94.292,93.167,94.092,1039,2206
11/25/1974,94.317,94.517,93.417,93.442,840,2145
11/26/1974,93.217,93.617,92.817,93.592,1004,2101
11/27/1974,93.567,94.117,93.317,94.042,853,2066
11/29/1974,96.371,96.371,95.271,95.521,1853,4017
12/02/1974,95.121,95.371,94.121,94.171,2382,3942
12/03/1974,93.971,95.671,93.371,95.671,3179,4151
12/04/1974,95.221,95.921,94.996,95.771,2458,4398
12/05/1974,96.121,97.121,95.921,97.071,3161,4460
12/06/1974,96.821,96.871,96.146,96.771,1952,4448
12/09/1974,96.471,97.821,96.071,97.721,2664,4888
12/10/1974,98.121,98.421,97.621,98.046,2711,4827
12/11/1974,97.821,97.821,97.321,97.546,1598,4739
12/12/1974,97.221,97.971,97.021,97.071,1949,4827
12/13/1974,96.871,97.871,96.846,97.671,2000,5026
12/16/1974,98.171,98.271,96.871,96.946,2109,5032
12/17/1974,96.946,97.871,96.946,97.796,1810,4940
12/18/1974,97.721,97.821,96.296,96.296,2182,4972
12/19/1974,96.821,97.021,95.971,96.396,2507,4797
12/20/1974,96.221,96.471,95.521,95.696,2507,4656
12/23/1974,95.771,96.071,95.521,95.971,1122,4612
12/24/1974,95.721,96.121,94.471,94.496,1316,4614
12/26/1974,94.121,94.621,93.221,93.346,2584,4767
12/27/1974,93.321,94.071,93.221,93.346,1949,4648
12/30/1974,93.021,93.021,91.846,91.896,1542,4516
12/31/1974,92.221,93.221,92.171,93.121,1160,4426
01/02/1975,92.771,94.146,92.571,93.696,1693,4372
01/03/1975,93.721,94.096,93.121,93.246,1410,4298
01/06/1975,92.471,93.721,91.921,93.621,2146,4202
01/07/1975,93.721,93.921,93.171,93.771,1462,4155
01/08/1975,93.521,93.871,92.571,92.771,1632,4055
01/09/1975,92.971,93.371,92.471,92.896,1747,4151
01/10/1975,92.471,93.221,92.471,93.196,1134,4081
01/13/1975,93.671,93.721,92.671,92.796,1683,4132
01/14/1975,92.721,92.921,92.121,92.571,1967,4028
01/15/1975,92.721,93.171,91.146,91.171,1940,3734
01/16/1975,91.521,91.621,89.671,89.696,2376,3468
01/17/1975,88.971,89.371,88.196,88.196,1864,3328
01/20/1975,87.921,89.696,87.321,89.696,2226,3155
01/21/1975,89.846,90.171,88.271,88.771,1907,2948
01/22/1975,89.721,90.271,88.871,89.846,1436,2939
01/23/1975,89.621,91.196,89.321,90.721,1816,2800
01/24/1975,90.721,90.971,89.796,90.396,1381,2726
01/27/1975,90.096,91.896,89.821,91.521,1628,2525
01/28/1975,91.708,92.458,90.708,92.208,2773,3986
01/29/1975,92.008,93.708,91.808,93.683,3106,3834
01/30/1975,93.908,93.908,92.658,93.083,2356,3983
01/31/1975,92.808,92.808,91.583,91.583,2211,4013
02/03/1975,91.308,91.958,90.308,91.883,2506,3948
02/04/1975,92.308,93.258,92.083,93.208,2592,3975
02/05/1975,93.408,93.458,91.808,91.833,3125,4220
02/06/1975,91.908,92.208,91.158,91.233,3202,4217
02/07/1975,91.408,92.008,91.108,91.508,2510,4108
02/10/1975,92.508,92.508,90.958,91.058,2554,4380
02/11/1975,90.808,90.983,89.758,90.933,3726,4477
02/12/1975,90.808,91.258,89.908,90.008,2678,4332
02/13/1975,89.958,91.408,89.958,91.258,2406,4405
02/14/1975,91.608,91.658,90.458,91.258,2185,4400
02/18/1975,91.958,92.608,91.258,92.458,2563,4136
02/19/1975,92.458,92.608,91.783,92.233,2812,4048
02/20/1975,92.008,92.158,90.808,91.258,2626,4174
02/21/1975,91.458,92.308,91.108,92.233,2634,3991
02/24/1975,92.308,92.408,91.808,91.958,1409,3976
02/25/1975,91.858,92.083,91.358,91.908,1796,4179
02/26/1975,91.708,92.008,90.758,91.008,2244,4211
02/27/1975,90.808,91.208,90.158,90.408,2091,4118
02/28/1975,90.158,90.658,89.508,90.008,2501,3942
03/03/1975,89.108,89.458,88.533,88.858,2075,3859
03/04/1975,89.458,90.308,89.308,90.008,2139,3638
03/05/1975,90.008,90.608,89.608,89.983,2004,3537
03/06/1975,90.008,90.408,89.508,89.608,1670,3627
03/07/1975,89.558,89.908,89.208,89.883,1544,3659
03/10/1975,90.408,90.458,89.808,90.183,1326,3497
03/11/1975,90.108,90.583,89.808,90.058,1535,3493
03/12/1975,89.908,90.258,89.658,89.808,808,3514
03/13/1975,90.008,91.308,89.958,91.083,1644,3207
03/14/1975,91.208,92.208,91.008,92.108,1521,3026
03/17/1975,92.508,92.508,91.658,91.933,1403,3034
03/18/1975,91.658,92.058,91.433,91.783,984,2995
03/19/1975,92.008,92.508,92.008,92.458,1064,2885
03/20/1975,92.708,92.708,92.008,92.408,1131,2897
03/21/1975,92.408,92.683,92.158,92.483,759,2780
03/24/1975,93.983,93.983,93.683,93.983,641,2693
03/25/1975,94.308,94.308,93.058,93.133,1270,2570
03/26/1975,92.808,93.858,92.758,93.783,1171,2389
03/27/1975,93.408,93.708,93.108,93.408,773,2192
03/31/1975,95.675,96.025,95.075,95.125,1609,3831
04/01/1975,94.775,95.575,94.525,95.525,1463,3982
04/02/1975,95.475,95.675,95.025,95.3,1242,4055
04/03/1975,95.075,95.225,94.325,94.35,1644,3950
04/04/1975,94.375,95.425,94.125,95.35,2069,4206
04/07/1975,94.875,95.375,94.625,95,1800,4186
04/08/1975,94.925,96.375,94.875,95.975,2760,4326
04/09/1975,96.325,96.775,96.125,96.625,2487,4296
04/10/1975,96.575,96.625,95.9,95.95,2124,4288
04/11/1975,96.175,96.825,96.025,96.725,1577,4286
04/14/1975,96.625,96.8,95.675,95.725,2391,4147
04/15/1975,95.875,96.275,95.525,96.125,2216,4181
04/16/1975,95.675,95.975,95.425,95.7,1778,4197
04/17/1975,96.125,96.725,96.125,96.65,1992,4066
04/18/1975,96.875,96.975,96.375,96.5,1754,4168
04/21/1975,96.725,97.575,96.175,97.525,2152,4250
04/22/1975,97.225,97.625,96.9,97.025,1833,4209
04/23/1975,97.125,97.35,96.65,96.875,1238,4135
04/24/1975,96.975,97.5,96.925,97.375,934,4089
04/25/1975,97.475,97.825,97.225,97.675,1091,3979
04/28/1975,97.875,98.05,97.175,97.325,1392,3926
04/29/1975,97.525,97.775,97.175,97.525,1217,3867
04/30/1975,97.575,97.6,96.575,96.675,1215,3780
05/01/1975,97.225,97.95,97.125,97.375,1800,3736
05/02/1975,97.625,98.575,97.5,98.475,1654,3695
05/05/1975,98.875,98.875,98.275,98.525,1302,3448
05/06/1975,98.625,98.825,97.625,97.95,1495,3324
05/07/1975,97.775,98.375,97.525,97.6,1147,3253
05/08/1975,97.075,97.825,96.1,96.1,1544,3039
05/09/1975,94.6,96.875,94.6,96.775,2666,2736
05/12/1975,96.975,98.275,96.975,98.275,1812,2702
05/13/1975,98.275,98.525,97.525,97.825,1398,2735
05/14/1975,98.275,98.325,97.65,97.9,1398,2638
05/15/1975,98.375,99.275,97.9,99.025,2662,2697
05/16/1975,98.925,99.325,98.425,98.575,1277,2638
05/19/1975,98.475,98.525,98.125,98.35,768,2615
05/20/1975,98.975,99.125,98.175,98.4,908,2473
05/21/1975,98.375,98.425,97.525,97.55,1348,2502
05/22/1975,97.575,98.075,97.375,97.4,744,2442
05/23/1975,97.475,98.875,97.475,98.8,1274,2220
05/27/1975,98.775,99.2,98.525,98.7,771,2125
05/28/1975,98.777,99.077,98.552,98.752,1590,3825
05/29/1975,99.027,99.377,98.827,99.102,1650,3836
05/30/1975,99.377,99.652,99.027,99.552,1747,3983
06/02/1975,99.277,99.727,99.127,99.627,1517,4007
06/03/1975,99.327,100.427,99.327,100.377,2335,4069
06/04/1975,100.177,100.577,99.427,99.577,1661,4145
06/05/1975,100.277,100.277,99.427,99.777,1724,3912
06/06/1975,99.927,100.252,99.727,100.202,1248,3979
06/09/1975,100.577,101.302,100.427,101.102,1368,4041
06/10/1975,100.977,101.327,100.877,101.202,1076,4009
06/11/1975,101.127,101.677,100.977,101.652,1181,4094
06/12/1975,101.727,102.102,101.452,102.002,1112,3994
06/13/1975,102.652,102.977,102.427,102.902,1132,3977
06/16/1975,103.877,104.402,103.677,104.377,1158,3760
06/17/1975,104.077,104.777,103.977,104.077,1345,3590
06/18/1975,104.627,105.577,104.577,105.102,1090,3575
06/19/1975,105.677,105.677,103.727,103.977,1664,3365
06/20/1975,104.527,105.027,104.077,104.827,1342,3438
06/23/1975,105.177,105.577,105.077,105.477,1140,3361
06/24/1975,105.277,106.877,105.277,106.352,1319,3290
06/25/1975,106.527,106.527,104.927,105.077,1627,3141
06/26/1975,105.827,106.177,104.702,105.227,1374,3078
06/27/1975,105.377,105.527,103.727,103.752,1319,2951
06/30/1975,102.446,103.546,101.696,103.371,1887,4472
07/01/1975,103.446,103.646,101.871,101.871,1423,4427
07/02/1975,101.146,102.296,100.646,100.796,2739,4278
07/03/1975,100.946,102.296,100.946,102.196,1659,4256
07/07/1975,103.696,103.696,102.846,103.246,1881,4267
07/08/1975,102.146,103.846,102.146,103.096,2622,4442
07/09/1975,103.146,103.496,102.171,102.646,2053,4594
07/10/1975,102.846,104.146,102.846,104.146,2205,4552
07/11/1975,104.046,104.396,103.421,104.346,2075,4590
07/14/1975,104.046,104.646,103.696,104.071,1589,4569
07/15/1975,104.246,104.896,103.996,104.871,1843,4745
07/16/1975,105.146,105.496,104.696,105.171,1913,4782
07/17/1975,105.246,105.396,104.246,104.946,2029,4585
07/18/1975,104.646,105.396,104.546,105.196,1630,4739
07/21/1975,105.446,106.146,105.171,106.021,1914,4666
07/22/1975,106.196,107.096,106.196,106.996,1874,4487
07/23/1975,106.896,107.096,106.396,106.571,1509,4593
07/24/1975,106.646,107.046,106.296,106.421,1710,4437
07/25/1975,106.546,107.246,106.446,106.871,1391,4450
07/28/1975,103.715,104.79,103.715,104.29,1789,3836
07/29/1975,104.365,104.815,103.615,104.64,1929,4065
07/30/1975,104.465,104.465,103.265,103.315,1648,4152
07/31/1975,103.115,103.565,101.815,101.815,1658,4113
08/01/1975,102.015,102.565,100.365,101.365,2151,4178
08/04/1975,101.365,102.565,101.115,101.565,1381,4236
08/05/1975,101.365,101.715,100.665,101.665,1383,4129
08/06/1975,101.265,102.015,100.915,101.74,1173,4142
08/07/1975,102.015,103.065,102.015,103.04,1472,4087
08/08/1975,103.315,103.315,102.565,102.94,1254,4127
08/11/1975,103.365,104.09,103.365,103.84,1186,4248
08/12/1975,103.615,104.615,102.815,103.415,2100,4297
08/13/1975,103.515,103.865,102.415,102.565,1807,4412
08/14/1975,102.615,102.615,101.665,101.84,1730,4335
08/15/1975,101.965,103.315,101.865,103.215,1522,4369
08/18/1975,103.215,103.715,103.015,103.365,1770,4597
08/19/1975,103.615,104.315,103.515,104.24,1888,4511
08/20/1975,104.615,105.015,104.115,104.89,2648,4842
08/21/1975,105.165,106.09,104.615,105.815,2387,4984
08/22/1975,106.265,107.315,106.265,107.315,2283,4891
08/25/1975,108.365,108.815,107.665,108.19,2308,4706
08/26/1975,107.365,108.315,107.315,108.215,2247,4623
08/27/1975,108.815,109.615,108.715,109.59,2280,4693
08/28/1975,109.715,109.715,108.515,108.79,1802,4861
08/29/1975,108.315,108.84,107.865,108.64,1821,4952
09/02/1975,108.615,108.665,107.365,108.365,1230,4731
09/03/1975,109.315,109.865,109.165,109.865,1425,4633
09/04/1975,109.915,110.015,109.265,109.765,1326,4631
09/05/1975,109.415,110.415,109.165,110.315,1656,4676
09/08/1975,109.765,110.965,109.715,110.165,1649,4622
09/09/1975,110.565,111.415,110.565,111.04,1527,4769
09/10/1975,111.615,112.315,111.59,112.265,1529,4260
09/11/1975,112.515,113.415,111.915,112.715,1863,4179
09/12/1975,112.865,114.215,112.515,114.14,1715,4152
09/15/1975,114.065,114.615,113.915,114.115,1110,3983
09/16/1975,114.015,114.315,112.615,112.665,1884,4115
09/17/1975,112.665,114.165,112.315,114.165,1776,3899
09/18/1975,114.465,115.09,114.165,114.615,1361,3779
09/19/1975,115.065,115.515,114.865,115.14,1287,3523
09/22/1975,115.865,116.565,115.715,116.34,1010,3451
09/23/1975,116.365,116.365,115.64,115.865,1180,3462
09/24/1975,115.515,116.84,115.315,115.49,1658,3558
09/25/1975,114.865,116.265,114.415,116.215,1752,3402
09/26/1975,117.015,117.715,116.965,117.715,1503,3163
09/29/1975,116.452,117.552,116.152,117.452,3324,9340
09/30/1975,117.102,117.202,116.502,116.727,3174,9422
10/01/1975,116.802,118.002,116.252,117.927,3985,9729
10/02/1975,117.352,118.652,116.552,118.102,4257,9789
10/03/1975,118.052,118.402,117.352,117.802,3181,9689
10/06/1975,117.302,117.402,116.552,116.902,3384,9362
10/07/1975,117.452,117.602,115.977,116.027,4215,9089
10/08/1975,115.752,116.202,114.527,114.652,4678,8782
10/09/1975,114.652,115.502,113.902,115.077,4120,8939
10/10/1975,113.802,114.652,113.577,113.577,3623,9086
10/13/1975,112.077,112.077,112.077,112.077,706,9036
10/14/1975,110.577,111.202,110.577,110.577,2662,8616
10/15/1975,109.077,109.952,109.077,109.077,2741,8289
10/16/1975,108.852,110.577,108.852,110.577,3898,8508
10/17/1975,111.302,111.302,109.352,110.277,4119,8137
10/20/1975,109.802,109.802,108.777,108.777,3199,7900
10/21/1975,108.252,109.902,108.252,108.977,3684,7259
10/22/1975,108.552,109.052,107.477,107.477,1944,7135
10/23/1975,106.452,108.252,105.977,106.677,2968,7188
10/24/1975,107.152,108.052,106.952,107.527,2286,6841
10/27/1975,107.302,108.502,107.202,107.902,1956,6663
10/28/1975,107.552,108.202,107.502,108.152,1847,6721
10/29/1975,107.752,107.852,106.652,106.752,1998,6667
10/30/1975,105.252,105.252,105.252,105.252,236,6612
10/31/1975,103.752,104.577,103.752,104.152,2508,6611
11/03/1975,103.302,104.852,103.202,103.527,2741,6659
11/04/1975,105.027,105.027,104.102,105.027,1972,6458
11/05/1975,106.527,106.527,106.252,106.527,881,6489
11/06/1975,107.152,107.927,107.002,107.802,2751,6469
11/07/1975,107.502,107.952,106.802,107.252,1974,6384
11/10/1975,108.752,108.752,107.577,108.377,2660,6220
11/11/1975,107.752,108.552,107.552,108.502,1893,6310
11/12/1975,107.652,108.302,107.002,107.227,2840,6383
11/13/1975,107.952,108.727,107.852,108.727,1586,6534
11/14/1975,109.152,110.052,108.702,110.002,2794,6443
11/17/1975,109.552,110.552,109.252,110.327,2624,6702
11/18/1975,110.052,110.702,109.602,109.652,2561,6457
11/19/1975,109.652,110.252,109.302,110.152,1939,6508
11/20/1975,110.402,110.452,108.652,108.702,1864,6370
11/21/1975,109.202,109.502,108.552,108.702,1608,6281
11/24/1975,108.452,110.052,108.402,109.377,1841,6088
11/25/1975,109.302,109.852,107.877,107.877,2494,5842
11/26/1975,107.552,107.952,107.052,107.402,2032,5582
11/28/1975,104.906,106.056,104.206,104.606,3950,9050
12/01/1975,104.156,106.106,104.156,106.106,3677,9150
12/02/1975,105.856,106.956,105.556,106.581,4447,9588
12/03/1975,106.156,107.506,105.706,107.081,5505,9805
12/04/1975,108.106,108.306,106.906,107.256,4834,9868
12/05/1975,106.956,107.156,105.756,105.906,5179,10133
12/08/1975,105.656,105.856,104.406,104.406,4976,10417
12/09/1975,104.906,105.306,102.906,103.256,7849,10032
12/10/1975,103.456,104.406,102.456,104.281,5864,10011
12/11/1975,104.306,104.806,103.556,104.331,4469,10277
12/12/1975,104.606,104.756,102.831,102.831,5298,10216
12/15/1975,103.206,103.556,101.331,101.331,5929,9558
12/16/1975,100.306,100.306,99.831,99.831,2398,8956
12/17/1975,99.456,101.331,99.456,101.131,4365,8327
12/18/1975,101.106,101.356,99.806,99.931,4244,8327
12/19/1975,100.656,101.431,100.656,101.431,2620,7987
12/22/1975,102.306,102.906,101.556,102.856,2909,7710
12/23/1975,103.156,103.156,101.506,101.631,3021,7710
12/24/1975,102.406,102.406,101.556,102.331,1596,7649
12/29/1975,101.906,102.306,100.856,101.056,2257,7475
12/30/1975,100.706,101.631,100.706,101.456,2605,7289
12/31/1975,101.456,102.956,100.856,102.881,2864,7442
01/02/1976,102.656,102.856,101.931,102.231,2584,7539
01/05/1976,102.356,103.731,101.806,103.706,3742,7532
01/06/1976,103.906,105.056,103.156,104.281,5132,7462
01/07/1976,104.406,104.706,103.881,104.206,2721,7361
01/08/1976,104.606,104.606,102.706,103.006,3426,7204
01/09/1976,103.006,103.106,101.506,101.506,3731,7029
01/12/1976,101.406,103.006,101.406,102.231,3453,6707
01/13/1976,101.656,102.606,101.556,102.156,2569,6590
01/14/1976,102.206,103.156,101.606,103.081,2973,6598
01/15/1976,103.656,103.956,102.556,102.656,3080,6327
01/16/1976,103.056,103.356,101.706,102.306,2619,6008
01/19/1976,102.706,103.806,102.706,103.581,2350,5857
01/20/1976,103.106,103.156,102.106,102.356,3022,5495
01/21/1976,101.906,102.356,101.056,101.156,3481,5455
01/22/1976,101.706,102.106,100.906,101.556,3766,5209
01/23/1976,101.906,102.081,101.131,101.731,2798,4881
01/26/1976,101.806,101.956,100.406,100.806,2809,5041
01/27/1976,101.156,101.506,100.306,100.906,2791,4783
01/28/1976,99.087,99.287,98.387,98.813,2272,4679
01/29/1976,98.587,98.762,97.987,98.287,2103,4795
01/30/1976,98.188,98.337,96.787,97.037,2609,4800
02/02/1976,97.587,98.237,97.438,97.762,2629,5273
02/03/1976,98.287,98.487,97.887,98.437,2179,5390
02/04/1976,98.188,98.962,98.087,98.162,3386,5545
02/05/1976,98.387,99.188,98.237,98.887,2731,5533
02/06/1976,99.612,99.712,99.112,99.637,3036,5544
02/09/1976,99.487,100.087,99.412,99.512,2940,5587
02/10/1976,99.387,99.938,99.262,99.887,2655,5557
02/11/1976,100.187,101.188,100.187,101.037,3754,5354
02/12/1976,101.188,102.188,101.188,102.137,3943,5154
02/13/1976,102.037,102.037,101.137,101.562,2515,5033
02/17/1976,101.987,102.387,101.237,101.712,2666,5248
02/18/1976,101.087,101.237,100.438,100.762,2467,5354
02/19/1976,100.688,101.237,100.337,101.188,2705,5489
02/20/1976,101.087,101.938,100.688,101.787,2571,5568
02/23/1976,101.487,101.587,100.587,100.837,2157,5599
02/24/1976,100.887,101.137,100.438,100.762,2321,5617
02/25/1976,100.737,100.937,100.137,100.787,2670,5469
02/26/1976,100.787,101.087,100.587,100.787,1868,5393
02/27/1976,100.637,101.237,100.237,100.312,2234,5600
03/01/1976,99.387,99.462,98.813,98.837,3270,5172
03/02/1976,99.137,99.537,99.012,99.188,1891,5159
03/03/1976,99.188,99.387,98.688,99.287,1864,5274
03/04/1976,99.337,99.938,99.337,99.787,1914,5197
03/05/1976,99.787,100.063,99.287,99.362,1866,5176
03/08/1976,99.537,99.787,98.987,99.162,2487,5445
03/09/1976,98.987,99.762,98.987,99.712,2272,5118
03/10/1976,99.687,100.688,99.687,100.637,2922,5014
03/11/1976,100.637,100.837,100.037,100.187,1962,4940
03/12/1976,100.287,100.987,99.987,100.862,1791,4671
03/15/1976,101.137,101.437,100.563,101.037,2542,4541
03/16/1976,101.087,101.237,100.287,100.737,2092,4444
03/17/1976,100.387,101.012,100.162,100.737,1942,4316
03/18/1976,100.887,101.487,100.812,101.412,2079,4009
03/19/1976,101.737,101.787,101.437,101.537,1356,3741
03/22/1976,101.237,101.887,101.012,101.837,1144,3646
03/23/1976,101.587,102.487,101.387,101.712,1924,3610
03/24/1976,101.837,102.087,101.087,101.512,1423,3519
03/25/1976,101.587,102.287,101.587,102.188,1135,3353
03/26/1976,102.087,102.412,101.887,102.212,1036,3290
03/29/1976,102.673,102.823,102.023,102.248,1830,4350
03/30/1976,102.123,103.723,102.123,103.623,3930,4479
03/31/1976,103.373,104.323,103.173,103.823,3062,4566
04/01/1976,103.723,104.173,103.298,103.848,2721,4458
04/02/1976,103.823,104.373,103.598,104.148,2397,4477
04/05/1976,104.723,105.648,104.723,105.648,2453,4377
04/06/1976,105.123,105.773,105.123,105.423,2324,4385
04/07/1976,106.373,106.923,106.373,106.923,2014,4506
04/08/1976,106.823,107.623,106.448,106.923,2792,4468
04/09/1976,107.123,107.873,106.873,107.848,2596,4750
04/12/1976,107.623,108.773,107.573,108.698,3109,4742
04/13/1976,108.173,108.373,107.723,107.898,2467,4654
04/14/1976,108.123,108.623,107.023,107.623,3178,4575
04/15/1976,107.823,108.273,107.323,108.198,2308,4612
04/19/1976,109.123,109.523,108.373,108.623,3097,4575
04/20/1976,108.023,109.323,107.948,109.223,2996,4870
04/21/1976,108.923,108.998,108.248,108.598,2592,5049
04/22/1976,108.148,108.873,107.823,108.798,2438,5114
04/23/1976,108.423,108.523,107.323,107.373,2728,4950
04/26/1976,107.223,107.898,106.623,106.673,2961,4741
04/27/1976,106.473,107.073,105.948,106.273,3415,4651
04/28/1976,106.423,107.448,106.423,107.373,2310,4628
04/29/1976,107.723,107.873,107.198,107.273,2490,4750
04/30/1976,107.023,107.498,106.848,107.173,1997,4691
05/03/1976,107.423,108.173,107.348,107.798,2267,4519
05/04/1976,107.723,108.023,107.273,107.548,2166,4564
05/05/1976,107.573,107.798,106.623,106.673,2534,4621
05/06/1976,106.923,107.223,106.373,107.098,2336,4491
05/07/1976,107.223,107.598,106.998,107.448,1781,4638
05/10/1976,107.173,107.373,106.698,107.098,1434,4623
05/11/1976,107.073,108.123,106.948,108.048,3058,4375
05/12/1976,107.923,108.423,107.423,107.923,2827,4312
05/13/1976,107.823,108.023,107.273,107.348,1358,4215
05/14/1976,106.773,106.773,105.848,105.848,3039,3995
05/17/1976,105.123,105.523,104.348,104.423,2837,3678
05/18/1976,104.923,105.223,104.623,105.073,1773,3687
05/19/1976,105.073,105.423,104.423,104.623,2214,3486
05/20/1976,105.823,106.123,105.623,105.973,1965,3345
05/21/1976,105.823,105.823,105.298,105.448,1798,2943
05/24/1976,106.023,106.723,106.023,106.498,1310,2856
05/25/1976,105.873,106.273,105.723,105.998,1342,3066
05/26/1976,106.373,107.498,106.323,107.473,1685,2819
05/27/1976,107.373,107.373,106.748,107.173,1189,2659
05/28/1976,106.671,106.921,106.421,106.796,1182,4233
06/01/1976,106.621,106.971,106.221,106.596,1812,4302
06/02/1976,106.921,107.521,106.846,107.421,2170,4274
06/03/1976,107.221,107.521,107.021,107.271,1541,4322
06/04/1976,107.521,107.896,106.721,106.871,1974,4296
06/07/1976,106.871,107.721,106.871,107.596,1933,4484
06/08/1976,108.121,108.221,107.346,107.646,2225,4477
06/09/1976,107.821,107.921,107.321,107.521,2032,4602
06/10/1976,107.571,108.121,107.446,107.946,1775,4644
06/11/1976,108.071,109.071,107.696,108.996,2467,4577
06/14/1976,109.321,109.721,108.971,109.596,1968,4549
06/15/1976,109.271,109.271,108.096,108.096,2082,4571
06/16/1976,107.421,107.996,106.721,106.871,2948,4617
06/17/1976,107.021,107.671,106.971,107.646,2162,4811
06/18/1976,108.321,108.421,107.021,107.221,2488,4899
06/21/1976,107.771,108.246,107.446,108.096,1866,4773
06/22/1976,107.721,107.721,106.821,106.946,1747,4511
06/23/1976,107.621,108.221,107.121,107.721,1877,4394
06/24/1976,107.571,107.621,106.921,107.496,1468,4201
06/25/1976,107.721,108.071,107.721,107.921,1119,4024
06/28/1976,106.935,107.335,106.185,106.26,2632,4847
06/29/1976,105.685,105.785,105.185,105.385,2362,4749
06/30/1976,104.935,105.085,104.385,104.81,2437,4538
07/01/1976,104.985,105.535,104.435,104.585,2318,4727
07/02/1976,104.435,104.435,103.635,104.085,2958,4520
07/06/1976,104.185,104.385,102.785,102.835,2888,4296
07/07/1976,103.585,104.135,103.285,103.96,2791,4117
07/08/1976,103.785,104.035,103.235,104.01,1766,4131
07/09/1976,103.835,104.01,102.885,103.235,1933,4098
07/12/1976,103.485,103.585,102.435,103.21,2022,4236
07/13/1976,102.985,103.435,102.685,103.01,1728,4192
07/14/1976,102.935,103.285,102.585,102.635,1632,4260
07/15/1976,102.935,102.96,102.335,102.535,1711,4057
07/16/1976,102.735,102.885,102.085,102.235,1358,3973
07/19/1976,101.635,101.735,100.735,100.81,2014,3632
07/20/1976,99.31,100.485,99.31,100.385,2450,3699
07/21/1976,101.335,101.835,101.06,101.61,2205,3494
07/22/1976,101.685,101.835,100.935,101.51,1602,3373
07/23/1976,101.735,102.235,101.585,102.16,1230,3140
07/26/1976,102.385,102.385,100.935,100.985,1285,3084
07/27/1976,100.785,100.935,99.935,100.31,1499,2989
07/28/1976,95.685,96.735,95.335,96.585,1292,2415
07/29/1976,96.36,96.61,95.785,95.835,1034,2445
07/30/1976,95.735,96.51,95.385,95.51,1129,2483
08/02/1976,95.235,95.335,94.635,94.685,1191,2508
08/03/1976,94.185,94.91,94.035,94.21,1454,2536
08/04/1976,94.535,94.835,94.385,94.66,1394,2702
08/05/1976,94.935,95.61,94.735,95.285,1072,2764
08/06/1976,95.385,95.435,94.535,94.585,975,2779
08/09/1976,94.935,95.185,94.085,94.26,1312,2876
08/10/1976,94.185,95.76,93.985,95.635,2476,3028
08/11/1976,96.16,96.635,95.935,96.385,1787,3068
08/12/1976,96.285,96.685,96.135,96.585,1319,3138
08/13/1976,96.785,97.635,96.785,97.56,1818,2999
08/16/1976,97.535,97.535,96.41,96.46,1519,3097
08/17/1976,96.685,97.035,96.385,96.785,1918,3174
08/18/1976,97.285,98.185,97.135,98.135,2367,3321
08/19/1976,98.035,98.235,97.335,97.41,1902,3477
08/20/1976,97.685,97.935,97.335,97.81,1097,3590
08/23/1976,98.135,98.435,97.71,98.185,1698,3763
08/24/1976,97.935,97.935,97.135,97.31,1711,3507
08/25/1976,96.935,97.185,96.335,96.66,2354,3407
08/26/1976,96.985,97.035,95.435,95.485,2750,3207
08/27/1976,96.435,96.685,95.985,96.085,1660,3063
08/30/1976,95.335,96.935,95.335,96.835,2006,3101
08/31/1976,96.685,96.91,95.785,95.86,1766,3154
09/01/1976,96.235,96.635,95.56,96.335,1417,3204
09/02/1976,96.685,97.285,96.585,97.06,1519,3131
09/03/1976,96.885,97.01,96.385,96.485,1074,3123
09/07/1976,96.285,97.135,96.035,96.885,1558,3138
09/08/1976,97.135,97.135,96.185,96.285,1356,3087
09/09/1976,95.935,96.585,95.935,96.21,1341,3042
09/10/1976,96.035,96.31,95.285,95.41,1559,2965
09/13/1976,95.135,95.335,94.66,94.885,1344,2882
09/14/1976,94.735,95.01,94.26,94.485,1461,2691
09/15/1976,94.635,94.71,94.06,94.335,1159,2626
09/16/1976,94.485,94.985,94.41,94.51,797,2482
09/17/1976,94.185,94.985,94.11,94.31,845,2437
09/20/1976,93.835,93.885,92.885,93.16,849,2290
09/21/1976,92.735,93.585,92.585,93.06,1123,2175
09/22/1976,93.485,93.685,93.31,93.485,657,2052
09/23/1976,93.335,93.785,92.635,92.685,926,1968
09/24/1976,93.035,93.135,91.735,91.91,833,1748
09/27/1976,92.335,92.335,91.71,91.86,501,1724
09/28/1976,90.956,91.881,90.831,91.456,1306,3575
09/29/1976,91.056,91.306,90.506,90.556,1275,3528
09/30/1976,90.456,91.056,90.356,90.956,1288,3586
10/01/1976,91.406,91.456,90.306,90.481,1628,3762
10/04/1976,90.506,90.706,89.806,90.006,1071,3748
10/05/1976,90.156,91.206,90.006,91.006,2259,3787
10/06/1976,91.006,91.656,90.356,90.556,2320,3860
10/07/1976,90.606,92.056,90.206,92.031,2535,3813
10/08/1976,91.706,92.356,91.306,92.056,2573,3966
10/11/1976,92.506,93.206,92.156,92.581,2820,3905
10/12/1976,92.606,92.606,91.881,92.231,1773,3940
10/13/1976,92.506,92.606,90.731,90.731,3129,4042
10/14/1976,90.806,91.456,90.556,91.231,2080,4051
10/15/1976,90.756,90.956,89.906,90.131,2470,3943
10/18/1976,89.456,89.806,88.856,89.256,2346,3882
10/19/1976,89.306,89.856,89.306,89.631,1877,4086
10/20/1976,89.306,90.356,89.306,90.156,1789,4262
10/21/1976,90.606,90.806,89.606,89.731,1967,4188
10/22/1976,89.606,90.106,89.256,89.531,1919,4292
10/25/1976,89.756,89.756,88.906,89.231,1575,4276
10/26/1976,89.006,89.906,88.806,89.456,2360,4342
10/27/1976,89.756,90.006,89.456,89.906,1301,4280
10/28/1976,89.606,89.756,89.106,89.281,1533,4394
10/29/1976,89.006,89.031,88.006,88.106,1938,4062
11/01/1976,87.906,88.331,87.706,88.206,1618,3778
11/03/1976,88.706,88.756,87.806,87.831,1312,3899
11/04/1976,88.506,89.331,88.406,89.331,1323,3838
11/05/1976,89.606,90.831,89.131,90.706,2944,3782
11/08/1976,90.556,91.506,90.356,91.306,2725,3636
11/09/1976,91.006,91.756,90.706,91.606,2070,3663
11/10/1976,91.906,91.956,91.281,91.831,1632,3619
11/11/1976,91.256,91.456,90.456,90.956,1519,3413
11/12/1976,91.006,91.456,90.531,91.406,1053,3411
11/15/1976,91.056,91.406,90.781,91.156,1162,3411
11/16/1976,91.406,91.856,91.281,91.531,1203,3421
11/17/1976,91.606,92.181,91.506,91.781,1410,3391
11/18/1976,91.856,92.406,91.631,92.231,1162,3258
11/19/1976,92.356,92.356,91.781,91.956,623,3150
11/22/1976,92.456,92.556,92.006,92.056,582,3057
11/23/1976,91.606,92.006,91.406,92.006,815,3005
11/24/1976,92.106,92.206,91.706,92.131,709,2951
11/26/1976,92.131,92.206,91.556,91.731,555,2870
11/29/1976,90.942,91.142,90.042,90.117,2004,3406
11/30/1976,90.242,91.442,90.142,90.892,2659,3649
12/01/1976,90.992,91.517,90.692,91.217,1676,3746
12/02/1976,91.492,92.492,91.392,92.317,2698,3932
12/03/1976,92.192,93.192,92.042,93.142,3431,4212
12/06/1976,93.242,94.192,93.192,93.867,3394,4475
12/07/1976,94.342,94.492,93.442,93.542,3005,4407
12/08/1976,93.742,93.742,93.092,93.192,2180,4843
12/09/1976,93.392,93.692,93.017,93.517,2288,4939
12/10/1976,93.592,93.642,93.092,93.167,1726,5007
12/13/1976,93.242,93.542,92.842,93.017,2003,5016
12/14/1976,93.092,94.092,93.042,94.042,2647,5231
12/15/1976,94.092,94.842,94.092,94.642,3481,5474
12/16/1976,95.092,95.467,94.342,94.542,3276,5662
12/17/1976,94.842,94.842,94.092,94.617,2834,5562
12/20/1976,94.892,95.292,94.767,95.067,2224,5817
12/21/1976,94.892,94.892,94.392,94.742,1901,5849
12/22/1976,94.592,94.942,94.317,94.917,1707,5879
12/23/1976,96.417,96.417,96.417,96.417,293,5975
12/27/1976,97.917,97.917,97.192,97.442,2882,5554
12/28/1976,96.842,97.642,96.817,97.417,1802,5711
12/29/1976,97.092,97.092,96.342,96.817,1632,5465
12/30/1976,96.842,96.967,96.392,96.817,1251,5629
01/03/1977,96.542,96.967,96.417,96.692,1274,5728
01/04/1977,96.692,97.342,96.642,97.142,2163,5800
01/05/1977,97.242,97.242,95.942,96.267,3361,5565
01/06/1977,96.742,96.942,95.992,96.092,2550,5449
01/07/1977,96.092,96.242,95.592,95.817,2268,5191
01/10/1977,96.192,96.492,95.992,96.242,1690,5242
01/11/1977,96.492,96.992,95.717,95.867,2603,5274
01/12/1977,95.692,96.442,95.542,96.367,1917,5388
01/13/1977,96.192,96.517,96.092,96.367,1226,5453
01/14/1977,96.367,96.642,95.692,95.717,1891,5124
01/17/1977,96.192,96.467,95.917,96.317,1433,5261
01/18/1977,96.442,96.692,96.242,96.467,1587,5274
01/19/1977,96.892,97.592,96.692,97.517,2868,5136
01/20/1977,97.492,97.792,97.042,97.692,2498,4910
01/21/1977,97.892,98.492,97.842,98.267,2142,4961
01/24/1977,97.992,98.092,97.592,97.642,1795,4773
01/25/1977,97.392,98.092,97.317,97.892,1844,4733
01/26/1977,98.042,98.742,97.942,98.267,1872,4566
01/27/1977,98.692,98.792,97.742,98.042,1774,4259
01/28/1977,96.327,96.327,95.677,95.902,1307,3823
01/31/1977,96.127,96.227,95.027,95.302,2038,3810
02/01/1977,95.477,95.877,95.402,95.852,1285,3977
02/02/1977,95.877,96.377,95.827,96.352,1658,4239
02/03/1977,96.177,96.577,96.002,96.327,1544,4478
02/04/1977,96.477,97.277,96.352,97.177,2043,4795
02/07/1977,97.077,97.277,96.677,96.827,1559,5032
02/08/1977,96.927,97.427,96.877,97.102,2113,5322
02/09/1977,97.127,97.352,96.477,96.627,2147,5675
02/10/1977,96.877,97.327,96.627,97.277,2144,5811
02/11/1977,97.377,97.477,96.827,96.902,1858,5891
02/14/1977,97.027,97.427,96.727,97.027,2014,5850
02/15/1977,97.352,97.527,96.777,96.827,2608,6049
02/16/1977,96.877,96.877,96.177,96.702,3539,6052
02/17/1977,96.577,96.977,96.477,96.902,2190,6172
02/18/1977,96.777,97.077,96.402,96.977,2727,6746
02/22/1977,96.877,97.227,96.727,97.127,2052,6832
02/23/1977,96.977,97.227,96.827,96.952,2120,7015
02/24/1977,97.077,97.377,95.877,95.977,4921,6807
02/25/1977,95.677,96.077,95.152,95.327,4525,6059
02/28/1977,94.877,95.127,94.777,95.077,2524,5994
03/01/1977,95.227,95.577,95.127,95.527,2025,6124
03/02/1977,95.627,95.727,94.977,95.502,1871,6128
03/03/1977,95.577,95.577,94.777,94.827,2174,5940
03/04/1977,94.927,95.302,94.902,95.152,1532,5923
03/07/1977,94.977,95.027,94.377,94.527,2291,5636
03/08/1977,94.127,94.727,94.102,94.427,1832,5587
03/09/1977,94.527,94.952,94.477,94.752,1181,5605
03/10/1977,94.927,95.277,94.602,95.102,1676,5644
03/11/1977,95.227,95.352,95.077,95.302,1163,5651
03/14/1977,95.677,96.102,95.527,96.052,2193,5180
03/15/1977,95.877,96.677,95.677,96.627,2744,4877
03/16/1977,96.477,97.127,96.177,96.802,2217,4411
03/17/1977,96.752,96.802,96.277,96.602,1402,4267
03/18/1977,96.577,96.927,96.302,96.827,1386,4294
03/21/1977,96.627,96.977,96.377,96.602,1125,4153
03/22/1977,96.527,96.827,96.402,96.527,1109,3890
03/23/1977,96.177,96.727,95.527,95.902,1695,3624
03/24/1977,95.877,95.977,95.577,95.802,986,3555
03/25/1977,95.777,95.777,95.177,95.277,1219,3422
03/28/1977,96.467,97.117,96.467,96.792,1718,4973
03/29/1977,97.167,97.192,96.467,96.967,2248,5002
03/30/1977,96.917,97.517,96.917,97.492,2187,4981
03/31/1977,97.467,97.867,97.267,97.792,1790,5196
04/01/1977,97.867,97.967,97.467,97.692,1489,5259
04/04/1977,97.767,97.917,97.567,97.717,1118,5432
04/05/1977,97.367,99.217,97.317,99.217,3014,5365
04/06/1977,99.117,100.167,99.042,100.017,3428,5482
04/07/1977,100.067,101.467,99.692,101.317,3078,5331
04/11/1977,101.267,102.342,100.667,101.692,3031,5128
04/12/1977,101.567,101.917,101.117,101.517,2960,5295
04/13/1977,101.867,103.017,101.817,102.517,2954,5268
04/14/1977,102.067,102.217,101.417,101.467,2303,5286
04/15/1977,101.267,102.467,101.267,102.417,2579,5344
04/18/1977,102.117,103.217,101.767,102.167,2982,5275
04/19/1977,102.517,102.667,101.667,102.517,2651,5311
04/20/1977,101.967,102.117,101.342,101.542,2377,5428
04/21/1977,101.767,102.467,101.717,102.242,2737,5625
04/22/1977,102.467,102.767,101.692,101.767,2184,5746
04/25/1977,101.117,102.517,100.867,102.442,3776,5902
04/26/1977,103.067,103.417,102.467,103.042,3921,5676
04/27/1977,103.167,103.317,102.167,102.292,2560,5626
04/28/1977,101.917,102.467,101.767,102.092,2293,5403
04/29/1977,102.317,103.167,102.267,103.017,2032,5131
05/02/1977,103.367,104.517,103.317,104.517,2853,5000
05/03/1977,104.717,104.717,103.767,104.017,2556,5191
05/04/1977,103.767,104.567,103.617,104.467,2357,5115
05/05/1977,104.617,105.967,104.267,105.792,2765,5032
05/06/1977,105.517,106.167,105.067,105.367,2823,4911
05/09/1977,105.617,106.217,105.117,105.742,2469,5015
05/10/1977,105.467,105.567,104.992,105.217,1719,5038
05/11/1977,105.317,105.617,104.617,105.117,2223,4715
05/12/1977,105.167,105.317,104.567,104.592,1619,4547
05/13/1977,105.017,105.467,104.767,105.017,2001,4441
05/16/1977,105.067,105.167,103.867,104.017,2345,4120
05/17/1977,104.067,104.667,103.967,104.217,1950,3879
05/18/1977,104.067,105.717,104.067,105.692,2327,3988
05/19/1977,106.067,106.067,105.217,105.342,2154,3708
05/20/1977,105.967,105.967,104.492,104.617,2002,3606
05/23/1977,104.667,104.967,104.167,104.842,1653,3498
05/24/1977,104.517,104.967,103.667,104.042,2138,3373
05/25/1977,104.267,104.817,103.892,104.592,2265,3323
05/26/1977,104.617,104.817,104.192,104.592,1458,3305
05/27/1977,104.467,104.642,104.117,104.217,984,3068
05/31/1977,104.821,105.421,104.746,105.271,1825,5223
06/01/1977,104.971,105.046,104.071,104.171,2533,5426
06/02/1977,104.271,105.171,104.271,105.071,3295,5555
06/03/1977,105.271,106.571,105.171,106.421,5455,5665
06/06/1977,106.821,106.821,106.146,106.296,3208,5639
06/07/1977,106.471,106.721,105.896,106.146,3291,5777
06/08/1977,106.271,106.271,105.221,105.971,3935,5731
06/09/1977,105.821,105.821,104.471,104.471,3279,5324
06/10/1977,103.771,104.421,103.071,103.246,4735,5152
06/13/1977,103.621,103.946,102.971,103.471,3339,5300
06/14/1977,103.621,103.721,102.921,103.246,2764,5244
06/15/1977,103.671,104.121,103.496,103.871,2494,5250
06/16/1977,104.321,104.471,103.921,104.271,2200,5262
06/17/1977,104.171,104.521,103.971,104.196,1700,5404
06/20/1977,104.571,105.621,104.571,105.496,2788,5093
06/21/1977,105.496,105.496,103.996,104.496,2906,4680
06/22/1977,104.471,104.646,103.471,104.471,2240,4727
06/23/1977,104.421,104.421,103.896,104.296,1617,4520
06/24/1977,105.796,105.796,105.571,105.796,1004,4277
06/27/1977,105.771,106.671,105.521,106.171,2849,4271
06/28/1977,104.017,104.367,103.617,104.167,2545,3518
06/29/1977,104.167,105.617,103.967,105.517,3965,4124
06/30/1977,105.517,105.567,104.817,105.167,2468,4508
07/01/1977,104.992,105.717,104.617,105.617,2676,4737
07/05/1977,106.217,106.317,105.567,105.667,2802,5046
07/06/1977,105.717,106.067,105.017,105.617,3226,5302
07/07/1977,105.717,105.717,104.117,104.167,3301,5385
07/08/1977,104.267,104.317,103.217,103.792,3016,5637
07/11/1977,102.517,103.417,102.292,103.342,3053,5553
07/12/1977,102.917,103.867,102.717,103.367,3241,5396
07/13/1977,103.867,104.567,103.667,104.392,2924,5523
07/15/1977,103.917,104.017,102.917,102.942,3423,5599
07/18/1977,102.917,103.317,102.217,103.192,2927,5677
07/19/1977,102.817,103.067,102.017,102.767,3824,5765
07/20/1977,102.717,102.967,102.217,102.742,2220,5719
07/21/1977,102.817,103.192,101.667,101.767,4446,5616
07/22/1977,101.917,102.292,101.542,102.142,2495,5493
07/25/1977,102.142,102.592,101.742,101.817,2278,5199
07/26/1977,101.117,101.267,100.317,100.342,3377,4506
07/27/1977,100.267,100.467,99.817,100.267,2502,4114
07/28/1977,97.221,97.421,96.696,97.071,1280,4112
07/29/1977,97.171,97.221,96.771,96.821,1091,4028
08/01/1977,96.871,97.121,96.121,96.171,1525,3974
08/02/1977,96.271,96.671,95.921,96.571,1435,4000
08/03/1977,96.671,97.171,96.571,96.921,1314,4286
08/04/1977,97.071,97.521,96.721,96.821,1699,4413
08/05/1977,96.821,97.121,96.596,97.021,1276,4571
08/08/1977,97.171,98.071,97.171,97.996,2493,4830
08/09/1977,97.771,98.421,97.671,98.021,2786,5034
08/10/1977,98.321,99.071,98.271,98.996,3705,5174
08/11/1977,99.071,99.421,98.546,98.621,2870,5300
08/12/1977,99.071,99.321,98.471,99.296,2340,5581
08/15/1977,99.221,99.296,98.746,98.896,2283,5835
08/16/1977,98.896,98.896,98.071,98.516,3067,5851
08/17/1977,97.821,98.546,97.721,98.446,2789,6100
08/18/1977,98.771,99.946,98.721,99.946,3760,6075
08/19/1977,100.521,101.321,100.171,101.221,4177,6069
08/22/1977,101.221,101.571,100.271,100.496,3202,6158
08/23/1977,100.521,100.721,100.121,100.571,2361,6364
08/24/1977,100.521,100.721,99.971,99.996,2525,6143
08/25/1977,99.921,100.521,99.871,100.421,1896,6305
08/26/1977,100.421,101.171,100.271,101.046,2013,6328
08/29/1977,100.871,100.871,100.071,100.221,1983,6479
08/30/1977,100.246,100.996,100.246,100.371,2358,6548
08/31/1977,100.171,100.721,99.846,100.146,2410,6413
09/01/1977,100.221,100.321,99.771,99.996,1816,6270
09/02/1977,99.996,100.421,99.971,100.346,1243,6221
09/06/1977,100.021,100.271,99.571,100.221,1857,6339
09/07/1977,100.471,100.671,100.271,100.521,1963,6383
09/08/1977,100.521,100.821,100.321,100.496,1577,6380
09/09/1977,100.471,100.671,100.071,100.321,1606,6147
09/12/1977,100.371,100.446,99.871,99.921,1392,6046
09/13/1977,99.871,100.421,99.846,100.371,1134,5848
09/14/1977,100.221,100.771,100.171,100.446,1744,5795
09/15/1977,100.121,100.671,99.821,100.621,2375,5635
09/16/1977,100.671,101.121,100.621,100.746,1929,5529
09/19/1977,100.421,100.921,100.371,100.746,1139,5406
09/20/1977,100.921,101.121,100.771,101.071,1164,5366
09/21/1977,101.121,101.971,100.871,101.846,2021,5058
09/22/1977,101.296,101.971,101.121,101.496,1768,5029
09/23/1977,101.521,101.621,100.846,100.996,1563,4874
09/26/1977,101.271,102.121,101.271,101.796,1797,4791
09/27/1977,101.921,102.221,101.571,102.196,2286,4981
09/28/1977,100.908,100.908,100.233,100.683,3373,6299
09/29/1977,100.633,100.833,100.308,100.583,1565,6307
09/30/1977,100.383,100.433,99.733,99.883,3338,6157
10/03/1977,99.433,99.883,99.333,99.633,3160,6432
10/04/1977,99.833,100.208,99.733,99.808,2334,6245
10/05/1977,99.833,99.933,99.183,99.258,3307,6519
10/06/1977,99.183,99.658,99.133,99.408,2295,6339
10/07/1977,99.333,99.558,99.058,99.183,1857,6348
10/10/1977,99.183,99.933,99.183,99.833,2679,6448
10/11/1977,99.883,100.133,99.583,99.708,2028,6588
10/12/1977,99.833,100.883,99.733,100.833,5680,7161
10/13/1977,101.183,101.383,100.733,100.983,4861,6572
10/14/1977,101.033,101.083,100.758,100.983,2219,6585
10/17/1977,101.033,102.183,101.033,102.008,4963,6830
10/18/1977,101.733,101.983,101.333,101.783,3796,6825
10/19/1977,101.733,102.283,101.383,101.683,4278,6999
10/20/1977,101.833,101.908,101.233,101.483,2270,6834
10/21/1977,101.333,102.033,101.233,101.833,2634,7459
10/24/1977,101.733,101.933,101.458,101.608,2350,7614
10/25/1977,101.433,102.183,101.333,102.158,3088,8196
10/26/1977,102.158,102.608,101.883,102.583,3156,8470
10/27/1977,102.383,102.583,102.183,102.558,2086,8391
10/28/1977,102.283,102.333,101.883,102.058,1989,8274
10/31/1977,101.983,102.108,101.633,102.058,2217,8234
11/01/1977,102.283,102.808,102.183,102.758,3112,8440
11/02/1977,102.633,102.783,102.258,102.333,3090,8302
11/03/1977,102.233,102.683,102.058,102.283,2642,8477
11/04/1977,102.133,102.583,102.133,102.383,1885,8535
11/07/1977,102.083,102.183,101.783,102.008,1980,8330
11/08/1977,101.933,101.958,101.233,101.383,4698,7618
11/09/1977,101.683,101.833,101.383,101.758,2722,7527
11/10/1977,101.533,101.683,100.933,101.208,3215,7524
11/11/1977,101.133,101.608,101.133,101.583,1763,7871
11/14/1977,101.683,102.283,101.683,102.183,2727,7858
11/15/1977,102.233,103.033,102.233,102.633,3619,7826
11/16/1977,102.933,103.283,102.558,103.083,2560,7533
11/17/1977,103.433,103.433,102.833,103.383,2233,7357
11/18/1977,103.308,103.883,103.108,103.858,2596,7055
11/21/1977,104.033,104.383,103.883,104.258,2392,6733
11/22/1977,104.533,104.583,104.158,104.308,1864,6460
11/23/1977,104.433,104.933,104.283,104.883,1922,6664
11/25/1977,104.883,105.083,104.608,104.758,1518,6451
11/28/1977,102.833,103.158,102.708,102.958,1594,4925
11/29/1977,102.558,103.508,102.558,103.408,2581,5222
11/30/1977,103.408,103.808,103.258,103.658,1932,5162
12/01/1977,103.708,104.108,103.408,103.858,2173,5373
12/02/1977,103.808,104.258,103.758,104.208,2241,5907
12/05/1977,104.108,104.758,104.108,104.408,2121,6101
12/06/1977,104.708,104.708,103.958,104.183,2982,6479
12/07/1977,104.108,104.358,103.458,103.508,2678,6482
12/08/1977,103.508,103.908,103.208,103.458,2929,6713
12/09/1977,103.458,103.608,102.983,103.558,1838,6980
12/12/1977,103.308,103.558,102.908,103.083,2359,6915
12/13/1977,103.058,104.308,103.033,104.283,4140,7547
12/14/1977,104.308,104.733,103.858,103.908,5117,8457
12/15/1977,104.508,104.508,104.058,104.283,3152,8674
12/16/1977,104.608,105.758,104.558,105.483,6392,8851
12/19/1977,105.858,106.008,105.208,105.408,4101,8872
12/20/1977,105.158,105.708,104.958,105.683,2999,9097
12/21/1977,105.658,106.008,105.558,105.983,2719,9058
12/22/1977,105.983,106.208,105.683,106.008,2440,9039
12/23/1977,106.808,107.508,106.808,107.383,2898,9118
12/27/1977,107.408,108.283,107.083,107.608,3192,8783
12/28/1977,107.908,108.008,106.958,107.283,2255,8331
12/29/1977,107.008,107.408,106.833,107.108,2220,8040
12/30/1977,107.008,107.708,106.908,107.633,1388,8099
01/03/1978,107.458,107.983,107.358,107.633,2167,8428
01/04/1978,107.708,108.683,107.708,108.633,3308,8402
01/05/1978,108.658,108.708,107.908,107.958,2037,8132
01/06/1978,108.108,109.308,108.058,109.258,3161,8222
01/09/1978,109.808,109.983,109.358,109.558,3623,7590
01/10/1978,109.008,109.408,108.708,109.233,2847,7467
01/11/1978,109.358,109.908,109.308,109.408,2564,7672
01/12/1978,109.208,109.483,108.858,109.233,2110,7783
01/13/1978,109.058,109.408,108.708,109.183,2707,7789
01/16/1978,109.308,110.158,109.308,109.883,3094,7720
01/17/1978,110.158,110.158,109.458,109.508,2915,7386
01/18/1978,109.608,109.858,109.058,109.383,2352,7337
01/19/1978,109.258,109.458,108.583,108.808,2645,7376
01/20/1978,108.908,109.608,108.808,109.583,2182,7460
01/23/1978,109.508,109.908,109.258,109.583,2089,7538
01/24/1978,109.408,110.608,109.408,110.533,3779,7389
01/25/1978,110.558,110.958,110.408,110.708,2656,6931
01/26/1978,110.658,110.808,110.208,110.458,2163,6691
01/27/1978,110.458,110.708,110.408,110.458,1520,6509
01/30/1978,107.648,108.373,107.348,107.423,4119,7724
01/31/1978,107.898,108.923,107.598,108.848,4796,7413
02/01/1978,109.048,109.998,108.998,109.823,4325,7541
02/02/1978,109.698,110.048,109.348,109.598,3075,7792
02/03/1978,109.348,109.498,109.173,109.423,1681,7722
02/06/1978,109.948,110.348,109.848,109.948,2494,7651
02/07/1978,109.598,110.348,109.498,110.323,2042,7722
02/08/1978,110.448,111.023,110.198,110.948,3601,7969
02/09/1978,110.848,111.548,110.323,111.173,4052,7924
02/10/1978,111.398,112.673,111.398,112.448,3861,8298
02/13/1978,112.798,112.798,111.398,111.798,4109,8780
02/14/1978,111.848,111.998,110.623,110.848,4280,9044
02/15/1978,110.948,111.598,109.348,109.548,7747,9261
02/16/1978,109.498,110.448,109.148,109.948,5042,9446
02/17/1978,109.798,110.348,109.698,109.798,2984,9537
02/21/1978,109.648,110.548,109.373,110.498,2911,9727
02/22/1978,110.648,111.973,110.598,111.673,4991,9497
02/23/1978,111.648,112.198,110.198,110.373,6125,10107
02/24/1978,110.598,111.098,110.298,110.848,3398,9587
02/27/1978,110.398,110.598,109.648,110.023,3212,9514
02/28/1978,109.848,110.448,109.698,110.173,2708,9552
03/01/1978,110.348,110.948,109.948,110.898,4019,9452
03/02/1978,111.148,111.548,110.498,110.573,4080,9315
03/03/1978,110.848,111.498,110.823,111.148,3041,9144
03/06/1978,110.698,111.848,110.648,111.298,4684,9267
03/07/1978,111.698,112.798,111.648,112.798,4765,8222
03/08/1978,114.198,114.198,112.998,113.498,4338,8964
03/09/1978,113.198,113.798,111.998,112.148,4465,8498
03/10/1978,112.098,113.098,111.798,112.898,3462,8626
03/13/1978,113.498,114.398,113.398,114.373,3837,7861
03/14/1978,114.098,114.448,113.548,113.898,2751,7567
03/15/1978,113.598,114.298,113.298,113.798,2181,7707
03/16/1978,113.648,113.648,112.298,112.298,3213,7365
03/17/1978,111.598,112.098,111.023,111.173,4304,7032
03/20/1978,110.898,111.998,109.673,109.848,4195,6661
03/21/1978,109.848,111.348,109.848,111.223,3215,5969
03/22/1978,112.723,112.723,112.723,112.723,164,5944
03/23/1978,114.223,114.223,113.748,114.023,3327,5449
03/27/1978,113.898,114.298,113.248,113.423,2576,5426
03/28/1978,115.256,116.606,114.856,116.106,4548,8874
03/29/1978,115.856,115.906,114.906,115.056,2373,8473
03/30/1978,114.606,114.856,113.706,114.006,3587,8310
03/31/1978,114.406,115.506,114.206,115.206,4105,8356
04/03/1978,115.156,115.981,114.556,115.331,4982,9006
04/04/1978,115.506,115.606,114.256,114.756,5517,9346
04/05/1978,114.656,115.531,114.656,115.231,4091,9421
04/06/1978,115.756,116.356,115.381,116.331,4766,9493
04/07/1978,116.856,116.856,116.106,116.506,4339,10114
04/10/1978,116.256,116.581,115.656,115.806,3478,10090
04/11/1978,115.806,117.256,115.756,117.156,5982,10001
04/12/1978,116.756,117.006,116.056,116.956,4667,10251
04/13/1978,116.806,117.306,116.556,117.081,3525,10674
04/14/1978,117.156,117.256,116.656,117.056,2015,10682
04/17/1978,116.806,116.806,115.556,115.681,3860,10286
04/18/1978,115.106,115.656,114.856,115.556,4111,10224
04/19/1978,115.556,116.181,115.306,116.131,4212,10551
04/20/1978,116.156,116.256,115.506,115.631,3685,10543
04/21/1978,115.706,115.906,115.431,115.581,3067,10692
04/24/1978,115.106,115.356,114.556,114.681,4060,10436
04/25/1978,114.356,116.056,114.356,115.956,5442,10387
04/26/1978,115.856,116.456,115.631,115.931,4460,10483
04/27/1978,116.081,116.406,114.906,115.206,4938,9841
04/28/1978,115.356,116.256,115.256,116.206,3230,9599
05/01/1978,116.256,117.006,115.981,116.906,3918,9730
05/02/1978,116.856,117.256,116.456,117.106,3258,9160
05/03/1978,117.856,117.856,116.506,116.581,4685,8585
05/04/1978,116.756,116.856,116.206,116.581,2706,8528
05/05/1978,116.706,117.056,116.381,116.481,1669,8476
05/08/1978,116.956,117.081,116.156,117.006,3363,8527
05/09/1978,117.106,118.206,116.756,118.156,4417,8363
05/10/1978,118.156,118.406,117.906,118.131,2567,8315
05/11/1978,118.056,118.506,117.631,118.406,2371,8361
05/12/1978,118.206,119.006,118.181,118.956,2244,7874
05/15/1978,119.356,119.806,118.856,119.131,2700,7349
05/16/1978,118.956,120.631,118.806,120.406,2736,7453
05/17/1978,120.256,120.481,119.431,119.831,2107,7203
05/18/1978,119.506,119.831,118.656,119.206,2582,6895
05/19/1978,119.381,119.956,119.206,119.731,1861,6828
05/22/1978,119.356,119.356,118.356,118.681,1871,6530
05/23/1978,119.356,120.156,119.156,119.856,1856,6422
05/24/1978,119.256,119.956,119.256,119.656,1674,6137
05/25/1978,119.256,119.706,119.006,119.556,1750,5978
05/26/1978,119.556,119.856,119.156,119.406,1715,5898
05/30/1978,120.565,120.565,119.365,119.465,2606,6638
05/31/1978,119.015,119.315,117.965,118.14,4750,6644
06/01/1978,117.915,118.515,117.065,117.365,3541,6649
06/02/1978,116.865,116.865,115.865,115.865,3761,6648
06/05/1978,115.865,117.365,115.865,117.34,3254,6661
06/06/1978,117.54,117.865,116.165,116.49,2946,6589
06/07/1978,116.715,116.915,114.99,115.265,3343,6348
06/08/1978,115.215,115.665,114.515,115.44,3149,6667
06/09/1978,115.665,116.265,115.365,116.115,2380,6927
06/12/1978,116.415,116.815,115.965,116.19,2193,6727
06/13/1978,115.915,115.915,114.69,114.815,2381,6498
06/14/1978,114.515,114.965,113.515,114.265,3262,6959
06/15/1978,114.465,115.415,114.015,115.365,2571,6444
06/16/1978,115.265,115.265,114.065,114.39,2465,6482
06/19/1978,114.39,114.64,112.89,112.89,2734,6246
06/20/1978,112.565,113.415,111.865,113.265,3064,5497
06/21/1978,112.715,112.715,111.765,111.765,979,5343
06/22/1978,110.615,110.815,110.265,110.265,1642,4679
06/23/1978,111.515,111.765,111.115,111.565,1294,4545
06/26/1978,111.865,111.965,111.115,111.14,1970,4292
06/27/1978,111.115,111.365,109.64,109.64,1576,3892
06/28/1978,107.456,109.706,107.456,109.156,3193,3976
06/29/1978,109.356,109.806,108.606,108.931,2530,4374
06/30/1978,109.156,109.506,108.506,108.956,2036,4370
07/03/1978,109.356,109.356,108.206,108.356,1550,4579
07/05/1978,108.006,109.256,108.006,108.831,2554,5039
07/06/1978,108.706,110.331,108.106,110.281,3814,4741
07/07/1978,110.206,110.381,109.556,109.856,2322,4791
07/10/1978,109.406,110.356,109.256,109.831,2052,4976
07/11/1978,109.506,109.956,109.256,109.781,1873,4895
07/12/1978,109.756,110.231,109.481,110.106,2348,5165
07/13/1978,109.956,110.156,108.631,108.681,3308,5482
07/14/1978,108.756,109.156,108.056,108.206,2740,5204
07/17/1978,108.506,109.106,108.456,108.506,2063,5122
07/18/1978,108.256,108.256,107.056,107.156,2667,5190
07/19/1978,107.456,108.181,107.306,108.131,2725,5024
07/20/1978,108.556,109.306,108.406,109.156,2694,4750
07/21/1978,108.806,109.706,108.556,109.531,1935,4733
07/24/1978,109.456,109.656,108.656,109.006,1704,4781
07/25/1978,109.306,110.506,109.256,110.506,2162,4415
07/26/1978,111.006,112.006,110.756,112.006,2467,3964
07/27/1978,112.656,112.706,111.856,112.506,2389,3669
07/28/1978,111.04,111.44,110.74,111.19,3008,4535
07/31/1978,111.24,112.015,111.04,111.39,1792,4834
08/01/1978,111.14,111.415,110.14,110.515,1716,4801
08/02/1978,110.79,111.665,110.14,111.29,2879,5033
08/03/1978,111.04,111.29,110.79,111.065,1432,5082
08/04/1978,111.34,112.49,111.34,112.44,2217,5032
08/07/1978,112.79,113.415,112.09,112.165,2408,5283
08/08/1978,111.74,111.94,110.94,111.415,2154,5343
08/09/1978,111.44,111.765,110.79,111.04,2214,5222
08/10/1978,111.34,111.79,110.04,110.365,3669,5155
08/11/1978,110.24,110.84,110.09,110.19,2097,4785
08/14/1978,110.29,111.215,110.04,110.715,1881,4975
08/15/1978,110.69,110.89,109.34,109.415,4003,4978
08/16/1978,109.44,110.44,109.44,110.215,2475,4978
08/17/1978,110.14,111.04,109.84,110.44,2670,5340
08/18/1978,110.69,111.34,110.59,110.99,2565,5440
08/21/1978,110.99,111.04,110.39,110.84,1608,5630
08/22/1978,110.64,111.815,110.64,111.215,3240,5509
08/23/1978,111.29,111.515,110.64,110.89,2429,5872
08/24/1978,111.24,112.29,111.09,111.965,2979,5702
08/25/1978,112.29,113.14,112.115,112.865,2787,5406
08/28/1978,112.74,112.74,111.64,111.89,1524,5439
08/29/1978,111.89,112.565,111.89,112.065,1600,5707
08/30/1978,111.89,112.215,111.39,112.015,1878,5442
08/31/1978,112.19,112.79,111.74,112.015,1642,5355
09/01/1978,111.79,112.415,111.79,111.94,956,5513
09/05/1978,112.04,112.39,111.615,112.265,1272,5512
09/06/1978,112.54,113.69,112.44,113.365,3278,5860
09/07/1978,113.44,113.515,112.665,112.865,1645,5852
09/08/1978,112.99,113.69,112.84,113.615,1700,5782
09/11/1978,113.54,113.64,113.09,113.24,1332,5857
09/12/1978,113.24,113.29,112.59,112.665,1525,6033
09/13/1978,112.54,113.24,112.19,112.415,2196,5711
09/14/1978,112.44,113.915,112.44,113.915,2462,5179
09/15/1978,113.79,114.415,113.415,114.14,2206,5293
09/18/1978,114.14,115.615,113.84,115.215,2325,4948
09/19/1978,115.39,115.44,114.24,114.54,2393,4886
09/20/1978,114.94,115.365,114.54,115.24,1262,4610
09/21/1978,116.74,116.74,116.265,116.465,1058,4695
09/22/1978,115.54,116.34,115.49,116.015,1596,4299
09/25/1978,115.79,116.99,115.64,116.315,1690,3809
09/26/1978,116.54,117.54,116.44,117.465,1210,3515
09/27/1978,117.59,117.815,116.79,117.09,985,3464
09/28/1978,117.248,117.748,116.798,117.548,2426,7695
09/29/1978,117.348,117.873,117.123,117.548,2076,7639
10/02/1978,117.298,118.298,117.198,117.623,2141,7313
10/03/1978,117.848,118.098,117.348,117.948,2291,7323
10/04/1978,118.248,118.998,118.048,118.873,4430,7590
10/05/1978,118.898,119.348,118.473,119.323,3404,8361
10/06/1978,119.398,120.598,119.298,120.248,3260,8538
10/09/1978,119.948,120.548,119.848,120.498,2106,8449
10/10/1978,120.398,120.698,118.998,119.023,3160,8216
10/11/1978,119.548,119.698,118.523,119.298,3025,8425
10/12/1978,118.898,119.448,118.198,119.273,3777,8195
10/13/1978,119.248,119.698,118.198,118.298,4340,8001
10/16/1978,118.148,118.948,117.948,118.748,2869,7753
10/17/1978,119.098,119.498,118.548,118.773,3493,8097
10/18/1978,118.798,119.023,118.148,118.423,3257,8529
10/19/1978,117.798,118.148,116.923,116.923,5325,7905
10/20/1978,116.698,117.198,115.648,115.848,6158,7638
10/23/1978,115.848,116.498,115.148,116.323,4566,7552
10/24/1978,115.898,116.948,115.798,116.498,3020,7470
10/25/1978,116.098,116.573,115.698,116.048,2800,7605
10/26/1978,115.898,116.248,115.098,115.398,4219,7451
10/27/1978,115.398,116.798,115.098,116.173,3404,7795
10/30/1978,116.048,116.598,115.248,115.473,3771,7920
10/31/1978,115.498,116.398,114.798,115.698,4535,7761
11/01/1978,115.298,115.998,114.198,114.448,4701,7659
11/02/1978,114.698,115.498,114.048,115.248,3017,7601
11/03/1978,115.198,115.598,115.048,115.398,2812,7892
11/06/1978,115.048,115.398,114.673,115.098,2251,8015
11/08/1978,114.848,116.448,114.848,115.823,3761,7741
11/09/1978,115.698,116.798,115.698,116.698,3253,7447
11/10/1978,116.998,117.098,116.398,116.623,2291,7313
11/13/1978,116.798,117.048,116.248,116.548,1946,7366
11/14/1978,116.398,117.098,116.048,116.848,3100,7202
11/15/1978,117.798,118.348,117.148,117.848,4270,6382
11/16/1978,117.698,117.748,116.823,117.023,2571,6329
11/17/1978,117.098,117.998,117.023,117.923,2388,6269
11/20/1978,117.398,118.098,117.023,117.598,2779,6398
11/21/1978,117.798,118.348,117.398,118.173,2317,6055
11/22/1978,118.298,119.148,118.298,118.798,2137,5435
11/27/1978,118.548,118.673,118.148,118.623,1318,5166
11/28/1978,119.004,119.554,117.604,118.079,5525,7390
11/29/1978,118.054,118.929,118.004,118.604,3004,7615
11/30/1978,118.404,118.454,117.254,117.454,3023,7739
12/01/1978,117.454,118.104,117.054,118.079,2606,8006
12/04/1978,118.504,118.754,117.304,117.779,2687,7996
12/05/1978,117.554,118.104,117.154,117.679,3126,8040
12/06/1978,117.504,118.454,117.354,118.304,3661,8479
12/07/1978,118.354,118.904,118.104,118.829,4587,8451
12/08/1978,119.054,119.104,118.254,118.354,2447,8618
12/11/1978,118.254,118.254,116.854,116.854,4154,8368
12/12/1978,116.554,116.954,115.854,116.454,6713,7959
12/13/1978,116.804,117.304,116.754,116.954,3528,7627
12/14/1978,117.254,117.654,117.129,117.479,3109,7390
12/15/1978,117.204,117.429,116.654,117.079,2276,7416
12/18/1978,117.304,117.979,117.254,117.729,2675,7233
12/19/1978,117.554,117.554,116.254,116.654,3314,7370
12/20/1978,116.354,117.154,116.304,117.079,2927,7279
12/21/1978,116.954,117.304,116.479,117.254,2082,6763
12/22/1978,115.754,115.754,115.754,115.754,383,6909
12/26/1978,114.779,115.504,114.454,114.629,4526,7242
12/27/1978,115.004,115.354,114.779,115.079,2840,7457
12/28/1978,115.129,115.204,114.454,114.554,2269,6963
12/29/1978,114.654,114.829,114.104,114.354,1823,6768
01/02/1979,114.754,115.104,114.504,114.979,1644,6809
01/03/1979,114.854,115.454,114.604,115.029,2605,6804
01/04/1979,114.904,115.379,114.679,115.304,2247,6821
01/05/1979,115.354,115.954,115.354,115.904,2724,6386
01/08/1979,116.054,116.054,115.454,115.654,2026,6370
01/09/1979,116.154,117.154,116.004,117.104,3186,6088
01/10/1979,117.104,117.879,116.804,117.754,4078,5902
01/11/1979,117.754,118.154,117.454,117.629,3100,5753
01/12/1979,117.754,118.704,117.529,118.679,3127,6030
01/15/1979,118.954,119.254,118.329,118.704,2340,6087
01/16/1979,118.504,118.754,118.129,118.179,2355,6038
01/17/1979,118.004,118.954,117.829,118.579,2855,6296
01/18/1979,118.604,118.929,118.329,118.754,2169,6272
01/19/1979,118.854,119.679,118.654,119.379,3031,6466
01/22/1979,119.454,119.804,118.929,119.004,2501,6400
01/23/1979,118.904,119.004,118.454,118.579,1959,6212
01/24/1979,119.104,119.454,118.829,119.329,2032,5866
01/25/1979,119.329,119.904,119.079,119.304,2255,5819
01/26/1979,119.054,119.604,118.804,118.854,1415,5665
01/29/1979,117.758,118.183,117.258,117.308,3573,9894
01/30/1979,117.258,117.508,116.908,116.983,3235,9934
01/31/1979,117.158,117.858,116.608,117.783,4277,10645
02/01/1979,117.608,117.708,116.708,117.208,4312,11277
02/02/1979,117.308,118.608,117.258,118.558,4315,10758
02/05/1979,118.508,118.508,117.308,117.558,4449,11226
02/06/1979,117.808,118.958,117.658,118.083,4476,11376
02/07/1979,118.158,118.158,117.358,117.883,3524,11654
02/08/1979,118.158,119.283,117.958,118.758,5206,11085
02/09/1979,119.108,119.358,118.358,118.483,3761,11235
02/12/1979,118.358,118.408,117.658,118.133,3318,11542
02/13/1979,118.258,119.033,118.083,118.808,4298,11262
02/14/1979,119.158,119.558,118.833,119.283,3659,11592
02/15/1979,119.458,120.108,119.158,120.033,4425,11281
02/16/1979,120.008,120.183,119.758,120.058,3514,11843
02/20/1979,119.658,120.208,119.458,119.933,3132,11947
02/21/1979,120.258,120.908,120.208,120.533,3690,11848
02/22/1979,120.308,120.758,120.008,120.333,3159,11985
02/23/1979,120.008,121.058,119.858,120.108,3886,11874
02/26/1979,119.558,119.558,118.608,118.708,4634,11246
02/27/1979,118.858,119.458,118.508,119.233,3851,11789
02/28/1979,118.958,119.358,118.883,118.958,2771,11681
03/01/1979,118.858,119.783,118.858,119.683,3458,11695
03/02/1979,119.783,119.933,119.158,119.383,3723,11321
03/05/1979,119.458,119.633,118.058,118.133,5341,11286
03/06/1979,118.008,118.383,117.408,118.008,7100,11960
03/07/1979,118.208,119.358,118.208,119.308,4640,12718
03/08/1979,119.183,119.708,118.808,118.858,3856,13203
03/09/1979,118.458,118.458,117.458,117.683,3741,13225
03/12/1979,116.908,117.108,116.308,116.358,3997,12411
03/13/1979,116.458,116.958,116.408,116.758,2990,12077
03/14/1979,117.158,118.033,117.033,117.783,3091,11949
03/15/1979,117.508,117.558,116.283,116.283,3501,11222
03/16/1979,116.258,116.258,115.408,115.558,3393,10280
03/19/1979,116.158,116.158,115.108,115.308,3429,9845
03/20/1979,115.308,116.558,115.308,116.283,2883,9248
03/21/1979,116.158,117.008,115.708,116.708,2405,8684
03/22/1979,115.208,115.208,115.208,115.208,498,8773
03/23/1979,115.158,115.458,114.433,114.758,3298,8763
03/26/1979,114.408,114.408,113.258,113.283,2240,8638
03/27/1979,112.408,112.658,111.933,112.358,2956,8116
03/28/1979,113.625,114.525,113.625,114.025,3376,7584
03/29/1979,114.175,114.475,112.725,113.55,3415,7116
03/30/1979,113.925,114.075,113.4,113.625,2162,7251
04/02/1979,113.825,114.575,113.825,114.05,2450,7815
04/03/1979,113.925,113.975,112.775,113.2,2561,7838
04/04/1979,113.275,114.075,113.225,113.875,2729,7813
04/05/1979,114.175,115.025,114.125,114.4,3633,7809
04/06/1979,114.325,115.025,114.175,114.45,2780,8230
04/09/1979,114.55,115.3,114.5,115.1,3325,8681
04/10/1979,114.975,115.525,114.85,115.175,3142,8739
04/11/1979,115.175,115.7,114.875,115.6,2947,9101
04/12/1979,115.875,116.025,115.125,115.15,3225,9058
04/16/1979,115.225,115.55,114.95,115.075,2254,9434
04/17/1979,114.925,115.525,114.825,115.5,2945,9779
04/18/1979,115.875,116.525,115.725,116.025,5150,8798
04/19/1979,116.125,116.325,115.475,116.275,3557,8457
04/20/1979,116.025,116.525,115.725,116.075,3141,8895
04/23/1979,115.825,116.325,115.825,116.25,2316,9202
04/24/1979,116.175,116.875,114.75,114.925,5688,9014
04/25/1979,115.075,115.575,114.875,115.55,3207,9067
04/26/1979,115.525,116.075,115.125,115.7,3103,9438
04/27/1979,115.475,115.95,114.325,115.225,4366,9362
04/30/1979,115.225,115.925,114.95,115.875,2406,9179
05/01/1979,115.625,116,115.15,115.275,2502,8984
05/02/1979,115.575,115.725,115.075,115.325,1968,9069
05/03/1979,115.325,115.7,115.125,115.625,1678,9248
05/04/1979,115.625,115.725,114.425,114.775,2796,8820
05/07/1979,114.875,115.225,114.525,114.9,1835,8955
05/08/1979,115.175,115.375,114.425,114.45,2666,8876
05/09/1979,114.45,114.475,112.95,112.95,2625,8373
05/10/1979,112.975,113.6,112.75,113.425,2246,8197
05/11/1979,113.225,113.225,111.95,112.4,2768,7880
05/14/1979,112.425,112.8,111.975,112.575,2312,8260
05/15/1979,112.125,112.675,111.525,112.6,2730,8281
05/16/1979,113.075,113.075,111.65,112.5,2792,8179
05/17/1979,112.175,112.175,111,111,3263,7413
05/18/1979,110.925,111.175,110.075,110.45,1941,6998
05/21/1979,110.575,111.9,110.575,111.7,1669,6856
05/22/1979,111.975,111.975,111.175,111.325,2090,6564
05/23/1979,111.275,111.95,111.075,111.575,1554,6407
05/24/1979,111.225,111.35,110.775,111.175,1421,6249
05/25/1979,111.125,111.225,110.225,110.5,1162,6087
05/29/1979,109.9,110.125,109.45,109.975,2371,7650
05/30/1979,109.525,110.175,109.525,109.975,2434,7678
05/31/1979,109.825,110.475,109.725,109.775,3064,7822
06/01/1979,109.525,109.525,108.275,108.375,3908,7562
06/04/1979,108.425,108.925,108.225,108.475,2247,7716
06/05/1979,108.225,108.725,107.575,108.15,3786,7559
06/06/1979,107.875,107.925,106.65,106.675,2934,7434
06/07/1979,106.925,107.825,106.825,107.525,2955,7715
06/08/1979,107.825,108.075,107.025,107.45,2838,7742
06/11/1979,108.125,108.125,106.625,106.85,2968,7877
06/12/1979,106.675,106.925,106.125,106.8,3298,7930
06/13/1979,107.275,108.3,107.275,108.1,3763,7770
06/14/1979,107.975,108.075,107.075,107.225,3471,8174
06/15/1979,107.125,107.725,106.925,107.275,2492,8184
06/18/1979,107.625,108.425,107.425,108.275,2581,8202
06/19/1979,107.525,107.625,106.775,106.775,2555,7961
06/20/1979,106.125,106.475,105.775,106.35,2398,7799
06/21/1979,106.575,106.775,105.975,106.475,1769,7422
06/22/1979,106.825,107.575,105.875,106.6,1951,7417
06/25/1979,106.475,106.475,105.175,105.325,1519,7066
06/26/1979,105.625,105.9,105.175,105.85,1821,7216
06/27/1979,106.275,106.375,105.725,106.15,1398,6917
06/28/1979,104.292,104.342,103.192,103.292,2429,6908
06/29/1979,102.842,103.442,102.292,102.892,2526,6830
07/02/1979,102.892,103.942,102.892,103.792,2556,7195
07/03/1979,103.992,104.842,103.892,103.967,2859,7387
07/05/1979,104.742,105.467,104.742,105.467,2135,7534
07/06/1979,105.442,105.992,105.042,105.567,3260,7566
07/09/1979,105.242,106.892,105.242,106.792,2670,7936
07/10/1979,106.842,106.992,106.242,106.667,2543,8096
07/11/1979,106.667,106.942,105.792,106.017,2457,7937
07/12/1979,105.992,106.042,105.042,105.092,2630,7764
07/13/1979,105.042,105.042,103.992,104.217,3165,8002
07/16/1979,104.217,104.942,103.892,104.867,3622,8034
07/17/1979,104.592,104.592,103.592,103.667,3714,7295
07/18/1979,102.967,103.942,102.967,103.567,2793,7125
07/19/1979,103.842,104.292,103.842,104.192,2247,6644
07/20/1979,104.092,104.592,103.417,104.042,2937,6380
07/23/1979,104.342,104.742,104.242,104.542,1981,6094
07/24/1979,104.492,104.542,103.867,104.217,1485,5896
07/25/1979,104.042,104.092,103.142,104.067,2094,5478
07/26/1979,103.842,104.317,103.342,103.767,1616,5486
07/27/1979,103.542,103.767,102.367,102.417,2650,4692
07/30/1979,100.796,101.271,100.296,100.946,1271,4723
07/31/1979,101.096,101.446,100.546,101.096,1418,4875
08/01/1979,100.696,100.696,99.896,100.121,1766,5011
08/02/1979,100.196,101.121,99.946,100.696,1828,4853
08/03/1979,100.646,101.071,100.296,100.971,961,5001
08/06/1979,101.296,101.746,100.546,101.021,2224,4899
08/07/1979,100.896,101.646,100.596,100.896,2225,5021
08/08/1979,100.846,101.146,100.196,100.871,1704,5009
08/09/1979,100.896,102.371,100.646,102.121,2741,4971
08/10/1979,102.246,103.146,101.946,103.046,3185,4747
08/13/1979,103.246,103.496,102.096,103.096,2944,4938
08/14/1979,102.996,104.196,102.596,104.046,3854,5241
08/15/1979,103.896,104.271,103.146,103.496,2442,5330
08/16/1979,103.696,104.846,103.696,104.596,2993,5160
08/17/1979,104.696,105.296,104.346,104.421,2452,5274
08/20/1979,104.896,105.446,104.696,104.871,1974,5384
08/21/1979,104.696,104.771,103.846,104.296,1981,5362
08/22/1979,104.696,105.171,104.371,104.671,1913,5700
08/23/1979,104.846,105.121,104.396,104.496,1700,5957
08/24/1979,104.596,105.296,104.446,105.246,1809,6177
08/27/1979,104.896,104.996,103.746,103.746,2125,6431
08/28/1979,103.196,103.571,102.321,102.971,3306,6010
08/29/1979,103.496,104.446,103.496,104.421,2551,5873
08/30/1979,105.446,105.921,104.896,104.971,3807,5807
08/31/1979,105.046,105.971,104.621,105.571,2084,5560
09/04/1979,105.496,105.496,104.596,104.671,1872,5817
09/05/1979,104.846,106.171,104.796,106.171,2131,5877
09/06/1979,106.546,107.671,106.446,107.621,2603,5766
09/07/1979,107.296,107.446,106.546,107.046,1635,5738
09/10/1979,106.996,107.346,106.371,106.621,1865,5989
09/11/1979,106.496,108.121,106.496,108.071,2341,5415
09/12/1979,108.496,109.396,107.946,108.771,2569,5138
09/13/1979,108.996,109.271,108.121,108.371,1813,4945
09/14/1979,108.096,108.096,106.871,106.871,1596,4738
09/17/1979,106.296,106.671,105.821,106.271,1390,4745
09/18/1979,106.546,107.646,106.496,106.771,1595,4646
09/19/1979,106.896,107.346,106.296,107.246,1500,4496
09/20/1979,106.946,108.396,106.746,108.171,1458,4223
09/21/1979,106.671,106.671,106.671,106.671,295,4111
09/24/1979,105.996,106.171,105.171,105.371,1826,3935
09/25/1979,105.296,106.046,105.296,105.521,1562,3947
09/26/1979,105.696,106.296,105.196,105.246,1215,3697
09/27/1979,105.196,105.646,104.396,104.621,1536,3595
09/28/1979,105.654,106.504,105.154,105.354,3933,8355
10/01/1979,105.704,106.804,105.404,106.004,2425,8579
10/02/1979,106.529,106.704,104.804,105.704,4390,8128
10/03/1979,105.354,106.204,105.104,105.804,3975,8242
10/04/1979,105.504,105.504,104.304,104.304,4812,7800
10/05/1979,103.254,103.954,102.954,103.004,4141,7429
10/08/1979,103.054,103.704,103.054,103.404,2088,7433
10/09/1979,103.704,103.854,102.479,102.879,3411,7363
10/10/1979,103.004,104.354,102.904,104.254,3355,7154
10/11/1979,104.154,104.154,103.504,103.654,2070,7198
10/12/1979,103.354,103.554,102.754,102.954,1942,7261
10/15/1979,102.554,102.804,102.004,102.654,2226,7405
10/16/1979,102.904,103.954,102.804,103.929,2723,7263
10/17/1979,103.854,104.504,103.304,104.404,3761,7371
10/18/1979,104.354,104.654,104.054,104.304,2875,7393
10/19/1979,104.154,104.204,103.504,103.929,2656,7748
10/22/1979,104.654,105.429,104.504,105.429,3914,8313
10/23/1979,105.554,105.904,105.004,105.379,3890,8326
10/24/1979,104.554,104.654,103.879,104.054,2669,8157
10/25/1979,104.354,105.154,104.204,104.879,2627,8308
10/26/1979,105.004,105.154,103.704,104.579,3548,7878
10/29/1979,104.654,105.354,104.504,104.804,2773,7709
10/30/1979,104.954,105.604,104.154,105.554,2853,7991
10/31/1979,105.279,106.454,105.104,105.879,3981,7205
11/01/1979,105.554,106.154,105.454,105.954,2692,7186
11/02/1979,105.754,106.854,105.504,106.629,2959,7984
11/05/1979,106.654,107.354,106.554,106.979,2513,7952
11/06/1979,106.904,107.504,106.554,107.454,2407,8231
11/07/1979,107.554,108.554,107.379,108.379,3495,8124
11/08/1979,108.304,108.379,107.654,107.854,2052,7829
11/09/1979,107.954,108.854,107.904,108.379,1896,7678
11/12/1979,108.404,109.054,108.004,108.704,2283,7848
11/13/1979,108.004,108.604,107.579,108.429,2633,7622
11/14/1979,109.154,109.929,108.954,109.804,2548,7359
11/15/1979,109.804,109.804,108.704,109.379,2301,6864
11/16/1979,109.054,109.654,108.979,109.579,2081,6782
11/19/1979,109.404,110.254,109.354,109.954,1896,6683
11/20/1979,110.154,111.454,110.054,111.454,2077,6528
11/21/1979,111.854,111.904,110.754,111.304,2270,5886
11/23/1979,110.954,111.104,110.554,110.729,865,5740
11/26/1979,110.154,110.454,109.654,110.004,2023,5554
11/27/1979,109.854,110.454,109.804,110.404,1424,5181
11/28/1979,111.898,112.473,110.623,110.623,5638,10992
11/29/1979,110.198,110.248,109.548,109.623,5388,10304
11/30/1979,109.673,110.048,109.148,109.623,3662,9951
12/03/1979,109.848,110.773,109.848,110.448,3477,10480
12/04/1979,109.898,110.098,109.423,109.673,3390,10642
12/05/1979,109.298,110.248,109.098,110.148,3201,10730
12/06/1979,110.298,110.548,108.998,109.073,4244,10634
12/07/1979,108.948,109.698,108.448,109.623,4253,10685
12/10/1979,109.498,109.948,109.248,109.423,2377,10630
12/11/1979,109.548,110.923,109.373,110.923,4288,10927
12/12/1979,111.298,112.248,110.623,112.198,5732,11215
12/13/1979,112.048,112.298,111.398,111.598,3428,10927
12/14/1979,111.698,112.048,111.198,111.423,2649,10995
12/17/1979,111.948,112.198,110.998,111.298,3675,11327
12/18/1979,110.998,111.048,109.798,109.798,4440,11079
12/19/1979,108.798,109.448,108.498,108.848,5720,10594
12/20/1979,109.098,109.448,108.798,109.223,3709,10460
12/21/1979,109.048,109.748,108.998,109.648,2047,10119
12/26/1979,109.898,109.898,109.048,109.073,1712,9813
12/27/1979,108.698,109.298,108.648,109.198,2310,10081
12/28/1979,109.148,109.598,108.948,109.123,1620,9731
12/31/1979,109.348,109.523,108.898,108.973,1335,9661
01/02/1980,108.848,110.473,108.848,110.473,3226,9389
01/03/1980,110.548,110.973,109.848,110.223,2619,9274
01/04/1980,110.198,110.748,109.823,110.173,2281,9160
01/07/1980,108.673,108.673,108.673,108.673,410,8960
01/08/1980,107.798,109.398,107.348,107.998,4820,8558
01/09/1980,108.098,108.498,107.648,108.273,2750,8165
01/10/1980,108.348,109.298,108.348,109.173,2020,7812
01/11/1980,109.098,109.148,107.698,107.748,1876,7694
01/14/1980,107.798,108.048,107.298,107.948,2378,7660
01/15/1980,108.098,108.198,107.023,107.623,2433,7474
01/16/1980,107.498,108.598,107.498,107.998,1952,7237
01/17/1980,108.198,108.298,106.798,107.498,2575,6922
01/18/1980,107.798,108.248,107.498,107.748,1280,6819
01/21/1980,107.548,108.148,106.848,107.498,1717,6718
01/22/1980,107.848,108.498,106.898,108.398,2276,6324
01/23/1980,108.098,108.223,107.448,107.898,1709,6284
01/24/1980,108.498,108.648,107.548,107.573,1811,6164
01/25/1980,107.898,108.398,107.298,107.398,1573,6165
01/28/1980,107.102,107.377,106.502,106.802,3736,11668
01/29/1980,106.702,107.252,106.452,107.127,3243,11811
01/30/1980,107.302,107.627,107.102,107.202,2555,11838
01/31/1980,107.702,108.152,106.252,106.402,7029,12371
02/01/1980,106.352,106.627,105.502,105.602,5904,12164
02/04/1980,105.352,106.027,105.052,105.827,5200,12246
02/05/1980,105.852,106.202,105.502,105.777,3559,12033
02/06/1980,106.252,106.727,106.052,106.352,4003,11778
02/07/1980,106.052,106.277,105.752,106.102,2607,12122
02/08/1980,106.152,106.952,106.052,106.802,3646,12091
02/11/1980,106.852,106.852,106.277,106.602,2306,12211
02/12/1980,106.352,106.452,105.802,105.927,2622,12487
02/13/1980,105.952,106.127,105.702,105.877,2199,12483
02/14/1980,105.952,106.102,105.152,105.752,3598,12055
02/15/1980,105.902,105.977,104.752,105.052,3357,12283
02/19/1980,104.802,104.952,104.452,104.852,3006,11488
02/20/1980,104.852,104.927,104.452,104.727,2481,11263
02/21/1980,104.652,105.052,104.227,104.852,3494,11048
02/22/1980,104.702,104.902,104.052,104.152,2588,10885
02/25/1980,104.002,104.427,103.977,104.127,2095,10794
02/26/1980,104.352,104.402,103.652,103.752,2463,10895
02/27/1980,103.652,104.402,103.577,104.277,2475,10918
02/28/1980,104.752,105.052,104.252,104.827,4111,11526
02/29/1980,104.702,104.727,104.127,104.302,2384,11290
03/03/1980,104.452,105.127,104.452,104.877,2869,11471
03/04/1980,104.852,105.702,104.527,105.377,4188,11338
03/05/1980,105.552,105.552,104.902,105.227,1685,11316
03/06/1980,105.152,105.227,104.602,104.777,1814,11195
03/07/1980,104.552,104.952,104.427,104.877,1813,10831
03/10/1980,104.952,105.427,103.852,103.927,4703,9925
03/11/1980,103.952,104.152,103.252,103.477,4272,9123
03/12/1980,103.602,103.752,103.052,103.427,1973,8855
03/13/1980,103.502,103.802,103.152,103.527,1918,8595
03/14/1980,103.452,103.827,103.252,103.652,1777,8283
03/17/1980,103.452,103.452,103.002,103.052,1550,7717
03/18/1980,102.952,103.602,102.952,103.377,1546,7312
03/19/1980,103.402,104.052,103.277,104.027,2008,6788
03/20/1980,103.852,103.927,102.527,102.777,1727,6237
03/21/1980,101.702,101.752,101.277,101.277,2142,6134
03/24/1980,100.952,100.952,99.777,100.052,2170,5940
03/25/1980,100.252,100.252,99.152,99.827,2868,5410
03/26/1980,99.702,100.352,99.702,100.127,1906,5202
03/27/1980,99.952,99.952,98.627,98.627,1557,4665
03/28/1980,100.685,100.985,99.385,99.585,2910,5645
03/31/1980,99.785,100.485,99.285,100.085,2744,5859
04/01/1980,99.535,99.535,98.585,98.585,2810,6262
04/02/1980,97.985,98.185,97.085,97.835,2883,6651
04/03/1980,98.585,99.335,98.485,99.335,2683,6857
04/07/1980,100.835,100.835,100.835,100.835,1561,7057
04/08/1980,99.585,99.935,99.335,99.36,3602,7066
04/09/1980,99.335,100.685,98.635,100.61,5417,7303
04/10/1980,100.885,100.985,100.085,100.735,4816,7843
04/11/1980,100.585,101.285,99.985,100.735,4149,7867
04/14/1980,100.185,100.535,99.235,100.135,4736,7850
04/15/1980,100.135,100.435,99.685,100.085,2621,7620
04/16/1980,100.285,100.935,100.035,100.835,3107,7593
04/17/1980,100.285,100.285,99.335,99.485,4156,7289
04/18/1980,99.485,99.985,99.085,99.41,3761,7606
04/21/1980,100.185,100.91,100.035,100.91,3227,7666
04/22/1980,101.185,101.185,100.135,100.535,2971,7636
04/23/1980,100.235,101.785,100.185,101.61,4353,7608
04/24/1980,101.61,102.085,101.335,101.46,4035,7385
04/25/1980,101.785,102.585,101.135,101.785,2925,6941
04/28/1980,101.035,101.135,100.385,101.01,2496,6772
04/29/1980,101.135,101.585,100.685,100.735,2497,6952
04/30/1980,100.535,100.685,99.885,100.26,3572,6831
05/01/1980,100.535,100.735,100.11,100.235,2216,6488
05/02/1980,100.535,100.635,99.285,99.76,3253,6465
05/05/1980,99.685,100.26,99.51,99.985,2000,6213
05/06/1980,99.985,100.385,99.61,99.66,1549,6007
05/07/1980,99.935,100.985,99.785,100.885,1836,5787
05/08/1980,100.785,101.185,100.235,100.285,2321,5224
05/09/1980,100.285,100.935,100.235,100.735,1494,5324
05/12/1980,100.785,100.86,100.135,100.335,1564,5509
05/13/1980,99.785,100.085,99.535,99.91,2406,5374
05/14/1980,99.785,100.36,99.785,100.085,1687,5280
05/15/1980,99.035,99.585,98.785,99.16,2657,5332
05/16/1980,99.485,99.485,99.035,99.135,1353,5099
05/19/1980,99.685,99.96,99.285,99.335,1496,5268
05/20/1980,98.785,99.035,98.385,98.835,1938,5140
05/21/1980,99.485,99.635,99.035,99.335,2380,5012
05/22/1980,99.985,99.985,99.035,99.085,2006,5007
05/23/1980,98.785,98.985,98.485,98.76,1249,4835
05/27/1980,98.91,99.035,98.635,98.985,1469,4223
05/28/1980,100.262,100.463,99.863,99.938,2526,8142
05/29/1980,99.963,99.963,99.162,99.313,3251,8097
05/30/1980,99.512,99.813,99.262,99.738,2273,8017
06/02/1980,99.662,99.662,98.762,98.863,2537,7832
06/03/1980,98.512,99.213,98.213,99.188,4126,7643
06/04/1980,99.412,100.162,99.363,99.863,4397,7646
06/05/1980,99.963,100.262,99.613,99.738,3041,7731
06/06/1980,99.762,100.037,99.662,99.738,2546,7996
06/09/1980,99.912,101.238,99.912,101.238,3821,7457
06/10/1980,101.463,101.887,101.113,101.713,4210,7582
06/11/1980,101.963,102.838,101.863,102.637,4881,7982
06/12/1980,102.363,102.713,102.012,102.262,3181,7794
06/13/1980,102.563,103.637,102.563,102.887,3265,7989
06/16/1980,103.063,103.363,102.363,102.412,2368,7959
06/17/1980,101.863,103.162,101.762,103.137,2566,7847
06/18/1980,103.063,103.963,102.863,103.488,3288,7989
06/19/1980,103.363,103.762,102.313,102.537,3121,7340
06/20/1980,102.662,103.512,102.613,103.213,1650,6914
06/23/1980,104.713,104.713,104.713,104.713,133,6889
06/24/1980,105.863,106.063,104.963,104.988,2556,6305
06/25/1980,105.262,105.838,104.863,105.563,1788,6319
06/26/1980,105.463,105.912,105.363,105.863,3351,6236
06/27/1980,106.063,107.063,106.012,106.088,2766,5527
06/30/1980,105.067,105.867,104.867,105.617,3279,9322
07/01/1980,105.517,105.767,105.117,105.442,3084,9531
07/02/1980,105.967,106.942,105.967,106.942,1942,9239
07/03/1980,107.267,107.617,106.867,107.317,3145,9166
07/07/1980,107.517,107.567,106.367,106.467,3607,8537
07/08/1980,106.267,106.917,105.967,106.817,3921,9126
07/09/1980,106.817,106.967,106.117,106.242,2786,9062
07/10/1980,106.317,107.717,106.267,107.517,4318,9196
07/11/1980,107.267,108.667,107.217,108.142,4201,8717
07/14/1980,108.617,109.642,108.217,108.317,4713,8182
07/15/1980,108.017,108.117,106.817,106.867,4598,8209
07/16/1980,106.867,107.517,106.617,107.467,2992,7863
07/17/1980,107.467,107.667,106.167,106.292,3798,7772
07/18/1980,106.717,107.792,106.617,107.517,3645,7394
07/21/1980,107.267,108.192,106.917,107.517,3309,7416
07/22/1980,107.067,107.767,107.017,107.517,3017,7500
07/23/1980,107.617,108.742,107.617,108.517,3336,7366
07/24/1980,108.667,109.517,108.592,109.492,2828,7202
07/25/1980,110.242,110.367,108.967,109.467,3312,7052
07/28/1980,108.102,108.452,107.502,107.827,3363,9112
07/29/1980,107.252,108.752,107.252,108.727,5182,9449
07/30/1980,109.152,109.402,108.452,108.502,4559,9684
07/31/1980,108.652,110.002,108.552,109.952,4571,10093
08/01/1980,109.952,110.402,109.352,109.702,3177,10425
08/04/1980,110.002,110.377,109.502,110.302,2870,10641
08/05/1980,110.202,110.402,108.852,108.977,3617,10656
08/06/1980,108.852,109.352,108.752,109.127,2781,10852
08/07/1980,109.402,110.252,109.352,110.127,5739,11015
08/08/1980,110.802,111.627,110.752,111.602,5748,10915
08/11/1980,111.952,111.952,110.802,110.902,4135,11369
08/12/1980,110.902,111.652,109.902,110.102,6491,11997
08/13/1980,110.427,110.752,109.602,110.527,6151,11881
08/14/1980,110.302,111.477,110.252,111.402,5522,11898
08/15/1980,111.502,111.602,110.802,110.902,3023,12046
08/18/1980,111.352,111.602,109.952,110.002,4646,12570
08/19/1980,109.752,110.602,109.452,110.027,6136,12534
08/20/1980,110.352,110.952,110.102,110.352,5490,12659
08/21/1980,110.502,111.152,110.352,110.977,4843,12564
08/22/1980,110.752,111.452,110.752,111.277,4473,13016
08/25/1980,111.052,111.152,110.302,110.627,3192,12610
08/26/1980,110.902,111.602,110.577,111.502,5147,12791
08/27/1980,111.502,111.652,110.502,110.627,5289,12400
08/28/1980,110.202,110.202,109.302,109.502,7769,10996
08/29/1980,109.252,109.627,108.352,108.502,5846,11011
09/02/1980,108.102,108.702,107.752,108.677,5705,10849
09/03/1980,108.652,109.752,108.402,109.652,5493,10940
09/04/1980,109.552,110.552,109.552,110.452,6535,11245
09/05/1980,110.277,110.877,110.102,110.602,4290,11139
09/08/1980,111.202,112.102,111.202,112.102,3244,10386
09/09/1980,112.652,113.202,111.902,112.602,5970,9918
09/10/1980,112.752,114.002,112.702,113.952,5135,10499
09/11/1980,113.252,113.602,112.552,113.552,3407,10326
09/12/1980,113.002,113.002,112.052,112.052,3318,9612
09/15/1980,111.552,112.752,111.102,112.302,4181,9784
09/16/1980,112.452,113.802,112.327,113.702,4327,9458
09/17/1980,113.852,114.152,113.152,113.452,4346,9699
09/18/1980,113.702,113.752,113.127,113.602,2366,9385
09/19/1980,113.852,115.002,113.802,114.927,5445,8869
09/22/1980,114.652,114.652,113.877,114.002,3253,8114
09/23/1980,112.502,113.152,112.502,112.527,3618,8239
09/24/1980,112.352,112.902,111.752,112.277,3869,7732
09/25/1980,112.602,113.252,112.502,113.127,3277,7809
09/26/1980,113.202,113.452,112.802,112.902,3101,7511
09/29/1980,113.871,115.671,113.471,115.596,6326,11744
09/30/1980,116.121,116.321,115.521,115.721,5533,11968
10/01/1980,116.121,116.371,114.921,115.271,4261,12326
10/02/1980,114.921,114.971,113.771,114.021,4598,12098
10/03/1980,113.571,113.671,112.571,113.246,6715,12149
10/06/1980,113.471,114.721,113.471,114.571,5207,11652
10/07/1980,114.671,115.421,114.371,114.521,5353,11449
10/08/1980,114.471,114.871,114.071,114.521,3955,11857
10/09/1980,114.821,116.021,114.621,115.996,6485,12210
10/10/1980,116.271,116.671,115.571,115.896,5787,12365
10/13/1980,115.971,117.271,115.971,116.721,6171,12944
10/14/1980,116.221,116.496,115.721,116.071,7095,13597
10/15/1980,115.871,116.421,115.421,116.246,5239,14307
10/16/1980,115.821,116.196,115.471,115.621,5205,14540
10/17/1980,115.221,116.371,115.121,116.271,5451,14566
10/20/1980,116.221,117.571,116.071,117.421,6566,14166
10/21/1980,117.871,117.871,116.996,117.221,5306,14258
10/22/1980,117.471,118.421,117.321,118.371,6603,14304
10/23/1980,117.871,117.921,116.921,117.071,4791,14141
10/24/1980,117.171,117.321,116.571,116.821,3709,13809
10/27/1980,116.371,116.571,115.821,116.296,4279,13878
10/28/1980,116.371,116.621,115.571,116.196,6319,14073
10/29/1980,115.921,116.821,115.921,116.746,5233,14402
10/30/1980,116.571,117.121,116.071,116.246,4564,14386
10/31/1980,116.271,116.271,114.821,114.896,8110,13802
11/03/1980,114.971,115.771,114.671,115.571,4111,13716
11/05/1980,115.671,116.221,115.246,116.071,4474,13470
11/06/1980,115.971,116.646,115.721,116.371,5092,12942
11/07/1980,115.971,116.171,115.496,115.771,3811,12617
11/10/1980,115.121,115.371,114.771,114.996,4081,12468
11/11/1980,115.221,115.721,114.896,115.146,4461,11797
11/12/1980,115.021,115.721,114.921,115.371,2952,11728
11/13/1980,115.021,115.121,113.996,114.146,6229,11531
11/14/1980,114.471,114.546,113.896,114.196,3022,10876
11/17/1980,113.921,115.571,113.671,115.421,3994,10320
11/18/1980,114.921,116.571,114.846,116.471,4657,9487
11/19/1980,115.971,116.171,115.521,115.721,3811,9055
11/20/1980,115.971,116.471,115.221,115.721,3367,8308
11/21/1980,115.321,115.321,114.471,114.896,2876,7807
11/24/1980,114.971,115.171,114.571,115.146,1487,7452
11/25/1980,114.971,115.721,114.896,115.371,1835,7351
11/26/1980,115.446,115.446,114.721,114.746,1762,6562
11/28/1980,118.004,119.504,117.879,119.504,5776,17322
12/01/1980,119.104,120.304,118.429,118.854,8417,17357
12/02/1980,118.604,119.804,118.154,119.429,5411,16884
12/03/1980,119.254,119.254,117.929,117.929,6238,16247
12/04/1980,116.954,117.754,116.954,117.229,7749,15373
12/05/1980,117.154,117.604,115.754,116.429,7631,14074
12/08/1980,116.504,116.854,114.954,115.029,6680,13009
12/09/1980,114.454,114.754,113.754,113.854,8361,12147
12/10/1980,113.654,114.404,113.204,113.804,7576,11314
12/11/1980,113.354,113.354,112.304,112.304,3526,10824
12/12/1980,111.304,113.104,111.054,112.629,4191,10728
12/15/1980,113.054,114.129,113.004,114.129,3243,10800
12/16/1980,113.854,114.979,113.304,114.254,5069,10557
12/17/1980,114.104,114.554,113.304,113.329,5112,11292
12/18/1980,112.954,113.854,112.854,113.779,4505,11186
12/19/1980,114.304,114.854,113.854,114.554,4002,10801
12/22/1980,114.454,114.604,113.904,113.979,2665,10336
12/23/1980,113.854,113.854,113.254,113.629,2932,9714
12/24/1980,112.129,112.129,112.129,112.129,126,9719
12/29/1980,110.629,110.629,110.629,110.629,422,9678
12/30/1980,109.604,109.754,109.129,109.129,3391,10149
12/31/1980,109.354,110.054,109.254,109.804,3878,10465
01/02/1981,109.804,110.254,109.054,109.129,2987,10353
01/05/1981,109.129,110.129,109.104,109.229,2865,10148
01/06/1981,109.704,110.529,109.479,110.404,3830,10090
01/07/1981,110.354,110.654,109.404,110.504,5417,10809
01/08/1981,110.004,110.579,109.654,109.904,3533,10283
01/09/1981,109.554,109.554,108.429,108.579,4444,9820
01/12/1981,108.554,109.029,108.504,108.654,2504,9682
01/13/1981,108.804,108.904,108.179,108.629,2468,9553
01/14/1981,108.454,109.154,108.354,108.554,2849,9482
01/15/1981,108.454,109.054,108.429,109.004,2675,9577
01/16/1981,109.004,109.404,108.654,108.679,2026,9271
01/19/1981,108.754,108.804,107.554,107.579,2778,8829
01/20/1981,107.454,107.929,106.954,107.779,3317,7569
01/21/1981,107.904,108.054,107.454,107.729,2416,7738
01/22/1981,108.154,109.229,108.154,109.229,3359,7457
01/23/1981,108.754,108.804,108.179,108.354,2763,6981
01/26/1981,108.054,108.054,107.154,107.804,2728,5926
01/27/1981,107.804,107.904,106.854,106.979,2737,5502
01/28/1981,107.69,108.39,107.54,108.315,3730,9034
01/29/1981,107.69,108.19,107.39,108.015,4234,8830
01/30/1981,108.69,108.89,108.065,108.34,3899,9363
02/02/1981,108.44,108.665,107.015,107.44,5003,8911
02/03/1981,107.59,107.965,107.265,107.615,3790,9488
02/04/1981,107.915,108.09,107.09,107.24,4857,10023
02/05/1981,106.79,107.64,106.79,107.54,4347,10198
02/06/1981,107.99,108.99,107.99,108.815,6495,9979
02/09/1981,109.14,110.315,109.14,109.99,8471,9397
02/10/1981,109.79,110.14,109.54,109.84,4482,9031
02/11/1981,109.79,109.79,109.14,109.34,2955,9154
02/12/1981,109.14,109.49,108.44,108.665,4369,9276
02/13/1981,108.64,109.49,108.49,109.415,3555,9669
02/17/1981,109.34,110.79,109.34,110.64,6582,10582
02/18/1981,110.74,110.74,109.74,110.015,5404,10392
02/19/1981,109.99,110.19,109.34,110.14,5230,11146
02/20/1981,109.84,109.84,108.64,108.64,5566,10747
02/23/1981,107.19,108.09,107.14,107.14,7828,9740
02/24/1981,107.14,107.54,106.665,107.34,6442,10081
02/25/1981,106.99,106.99,105.94,106.065,7887,9616
02/26/1981,106.14,106.615,105.74,105.84,4966,9466
02/27/1981,105.74,105.74,104.39,104.59,4582,9471
03/02/1981,104.29,104.29,103.09,103.365,3412,9100
03/03/1981,103.99,104.865,103.89,104.64,5296,8349
03/04/1981,104.64,104.94,103.315,103.74,4602,8351
03/05/1981,104.09,104.94,104.09,104.365,3531,8308
03/06/1981,104.39,105.34,104.19,105.015,3637,8508
03/09/1981,105.04,105.29,104.54,104.89,2469,8473
03/10/1981,104.99,104.99,103.44,103.615,4468,8091
03/11/1981,102.89,102.89,102.115,102.115,1407,7591
03/12/1981,101.49,102.49,101.49,102.34,2807,7060
03/13/1981,102.64,102.74,100.965,101.015,2320,6893
03/16/1981,100.49,100.59,99.54,100.315,2536,6606
03/17/1981,100.64,101.815,100.49,101.815,2960,5983
03/18/1981,101.815,102.04,100.39,100.49,3311,6021
03/19/1981,100.865,101.69,100.34,100.965,2435,5684
03/20/1981,100.69,100.69,99.59,99.815,2229,5478
03/23/1981,101.315,101.315,101.315,101.315,120,5464
03/24/1981,102.815,102.815,102.815,102.815,54,5439
03/25/1981,103.79,103.79,102.44,102.665,4555,5393
03/26/1981,102.79,103.865,102.54,103.74,4456,5164
03/27/1981,103.19,103.84,103.09,103.24,3309,4474
03/30/1981,106.996,106.996,106.246,106.671,3233,7118
03/31/1981,106.296,108.096,106.196,108.021,4119,7295
04/01/1981,107.996,108.196,106.896,107.221,4353,7402
04/02/1981,107.096,107.646,106.746,107.221,3657,7878
04/03/1981,107.296,107.296,106.496,106.846,2702,8237
04/06/1981,106.696,108.346,106.596,108.346,4532,8163
04/07/1981,108.196,109.646,107.946,108.296,7925,8486
04/08/1981,108.396,108.896,108.046,108.421,5792,8362
04/09/1981,108.446,109.696,107.996,109.596,7214,8997
04/10/1981,109.146,109.296,108.496,108.646,4158,8568
04/13/1981,107.846,109.496,107.696,109.396,5176,9072
04/14/1981,109.196,109.646,108.596,108.646,5326,9068
04/15/1981,108.246,108.446,107.596,107.696,4560,9019
04/16/1981,107.496,107.996,107.196,107.896,4054,9311
04/20/1981,107.796,108.196,107.346,108.121,3167,9366
04/21/1981,107.846,108.696,107.596,108.496,5511,9288
04/22/1981,107.946,107.996,106.996,107.196,4481,9261
04/23/1981,107.196,107.546,106.471,106.771,4768,9988
04/24/1981,106.546,107.496,106.446,107.446,4234,10519
04/27/1981,108.196,108.946,107.846,108.946,5138,10717
04/28/1981,109.196,109.396,108.146,108.371,5039,9885
04/29/1981,108.546,108.796,107.396,108.696,5045,10527
04/30/1981,108.496,108.496,107.196,107.196,4332,10052
05/01/1981,107.146,108.146,106.996,107.896,3891,9934
05/04/1981,106.396,106.946,106.396,106.396,2781,9746
05/05/1981,106.096,106.096,105.046,105.371,5287,8955
05/06/1981,105.446,106.546,105.446,106.196,5612,8931
05/07/1981,106.446,107.346,106.446,106.521,4500,9002
05/08/1981,106.596,107.046,106.096,106.771,3276,8853
05/11/1981,106.946,107.546,106.796,107.146,3949,8382
05/12/1981,106.196,106.496,105.721,106.146,4205,8514
05/13/1981,105.996,106.496,105.471,106.471,3111,9064
05/14/1981,106.596,106.896,106.096,106.796,3732,8398
05/15/1981,105.896,106.396,105.496,106.146,3238,8250
05/18/1981,107.396,107.646,107.146,107.596,3768,7797
05/19/1981,108.096,108.696,107.146,108.646,5094,6930
05/20/1981,108.296,108.896,107.896,108.496,4419,6141
05/21/1981,108.296,108.496,107.996,108.371,3099,6341
05/22/1981,108.696,109.646,108.696,109.421,2567,6103
05/26/1981,109.696,110.121,109.096,109.371,3505,5924
05/27/1981,108.871,109.846,108.671,109.771,3390,5804
05/28/1981,112.477,112.577,111.977,112.352,4465,10729
05/29/1981,112.077,112.677,111.627,112.552,3896,10991
06/01/1981,112.127,112.527,111.602,111.652,4661,11369
06/02/1981,110.877,112.077,110.652,111.677,7837,11259
06/03/1981,111.477,111.977,110.452,110.527,6386,11582
06/04/1981,110.827,112.027,110.627,112.027,6342,11854
06/05/1981,112.977,113.477,112.977,113.202,6889,11450
06/08/1981,113.377,114.202,113.077,113.327,6323,11225
06/09/1981,113.327,113.527,112.827,113.177,5552,11276
06/10/1981,112.977,113.502,112.677,113.052,5048,10944
06/11/1981,111.977,112.352,111.677,112.102,4550,10565
06/12/1981,111.977,112.477,111.727,112.402,4376,10416
06/15/1981,112.877,113.227,112.027,112.102,2927,10250
06/16/1981,111.877,111.977,110.602,110.602,4899,10329
06/17/1981,110.277,111.127,110.127,111.052,3833,10596
06/18/1981,111.577,112.477,111.402,112.327,4627,9808
06/19/1981,112.177,112.227,111.377,111.677,3506,9307
06/22/1981,111.827,111.977,110.927,111.002,2198,8637
06/23/1981,110.677,111.427,110.027,111.002,3494,8033
06/24/1981,111.477,111.727,111.027,111.177,2682,8007
06/25/1981,111.477,112.077,111.477,111.602,3418,7388
06/26/1981,111.602,111.727,110.177,110.352,3266,6700
06/29/1981,110.498,110.698,109.298,109.648,8343,10538
06/30/1981,109.698,109.698,108.198,108.273,7952,10457
07/01/1981,108.348,109.498,108.348,108.798,4940,10175
07/02/1981,109.148,109.648,108.898,109.423,3242,10165
07/06/1981,109.598,110.598,109.348,110.523,4614,10485
07/07/1981,110.398,110.998,110.023,110.348,5226,10787
07/08/1981,109.648,109.698,108.848,108.848,4539,10465
07/09/1981,108.248,109.298,107.448,109.248,6375,10243
07/10/1981,108.898,109.698,108.498,108.773,4626,9979
07/13/1981,108.798,109.398,108.098,109.323,4154,10033
07/14/1981,109.498,110.198,109.498,109.823,5467,10564
07/15/1981,109.898,109.898,108.948,109.098,4304,10311
07/16/1981,108.973,109.448,108.373,108.498,3991,10291
07/17/1981,108.798,109.698,108.798,109.598,3705,10121
07/20/1981,109.248,109.448,108.448,108.673,3496,9558
07/21/1981,107.798,107.898,107.173,107.173,2318,9190
07/22/1981,106.598,106.598,105.673,105.673,4153,8864
07/23/1981,105.848,106.348,105.323,105.848,3533,8287
07/24/1981,106.273,106.698,106.098,106.623,1836,8307
07/27/1981,106.898,106.973,106.048,106.173,1955,7523
07/28/1981,104.688,105.087,104.387,104.662,2084,6560
07/29/1981,105.537,106.162,105.437,106.162,2692,6250
07/30/1981,106.087,106.287,105.537,105.662,1921,6341
07/31/1981,105.887,107.137,105.837,107.087,2614,6360
08/03/1981,106.837,106.987,106.112,106.637,2939,6781
08/04/1981,106.237,106.837,106.062,106.487,2293,7227
08/05/1981,106.887,107.937,106.887,107.737,3954,7241
08/06/1981,107.937,108.237,107.387,107.637,3337,7459
08/07/1981,107.937,108.087,107.637,107.912,2103,7414
08/10/1981,107.437,107.687,107.037,107.612,2415,7321
08/11/1981,107.487,107.887,107.188,107.813,2037,7533
08/12/1981,108.037,109.087,107.987,109.012,5314,7263
08/13/1981,108.587,109.087,108.387,108.712,3067,7273
08/14/1981,109.387,109.487,108.438,108.537,2505,7236
08/17/1981,108.387,108.937,108.287,108.662,1908,7291
08/18/1981,108.237,108.987,108.137,108.737,2271,7443
08/19/1981,108.987,110.137,108.937,109.912,4857,7576
08/20/1981,109.937,110.137,109.387,109.787,4012,7820
08/21/1981,109.487,109.637,109.137,109.387,2104,8016
08/24/1981,109.187,109.187,107.887,107.887,2994,7939
08/25/1981,107.337,107.887,106.938,106.987,4443,7655
08/26/1981,107.587,108.337,107.337,108.262,2682,7270
08/27/1981,108.212,108.837,106.987,108.787,3903,6895
08/28/1981,108.687,109.087,108.037,108.137,1578,7053
08/31/1981,107.687,108.188,107.137,107.188,2979,6812
09/01/1981,107.037,108.687,107.037,108.412,3183,6570
09/02/1981,108.537,108.787,107.937,108.512,2562,6328
09/03/1981,108.337,108.587,108.037,108.362,2001,6250
09/04/1981,108.287,109.137,108.037,109.012,2219,5784
09/08/1981,109.337,109.438,109.037,109.137,1828,5644
09/09/1981,108.937,110.587,108.937,110.537,3514,5913
09/10/1981,110.637,110.737,110.087,110.313,1810,5831
09/11/1981,110.313,110.337,109.637,110.037,1280,5878
09/14/1981,109.737,110.212,109.587,109.688,1270,5818
09/15/1981,109.537,109.737,109.112,109.612,1812,5758
09/16/1981,109.438,109.587,108.237,108.312,2793,5900
09/17/1981,108.087,108.837,107.762,108.737,1805,5896
09/18/1981,108.537,108.837,108.337,108.662,871,5659
09/21/1981,108.537,108.712,108.237,108.587,1270,5110
09/22/1981,107.737,107.737,107.188,107.362,2518,5181
09/23/1981,107.537,107.837,107.362,107.662,1594,4607
09/24/1981,107.537,107.837,107.037,107.787,1487,4387
09/25/1981,107.537,107.687,106.287,106.287,1550,4047
09/28/1981,106.571,107.421,106.171,107.071,8042,12003
09/29/1981,107.121,107.696,106.921,107.421,3220,12510
09/30/1981,107.171,107.321,106.621,107.121,3682,12609
10/01/1981,107.071,107.821,106.221,106.271,7301,13240
10/02/1981,106.271,107.721,106.271,107.621,5063,13896
10/05/1981,108.071,108.071,106.821,106.921,7685,13049
10/06/1981,106.421,106.571,105.421,106.521,11068,12632
10/07/1981,106.621,106.971,105.821,106.196,4985,12280
10/08/1981,106.321,106.571,105.571,105.721,2818,12335
10/09/1981,105.721,105.921,104.896,104.996,6199,12437
10/12/1981,104.871,105.396,104.471,104.521,3986,12168
10/13/1981,104.421,105.996,104.421,105.871,6409,12680
10/14/1981,105.721,105.771,104.421,104.746,6611,12391
10/15/1981,104.471,105.221,104.246,104.721,5156,12543
10/16/1981,104.471,105.671,104.021,105.446,4379,12644
10/19/1981,105.371,106.371,105.121,106.071,5832,12280
10/20/1981,106.021,106.021,105.271,105.321,5746,11633
10/21/1981,105.371,105.821,104.771,105.396,3966,11673
10/22/1981,105.671,106.021,105.221,105.571,4514,11901
10/23/1981,105.371,105.521,105.121,105.296,2505,11520
10/26/1981,105.171,105.171,104.646,105.046,2843,11502
10/27/1981,105.121,106.471,105.121,106.171,5174,11114
10/28/1981,106.221,106.671,105.996,106.271,4640,11057
10/29/1981,106.271,106.421,105.771,105.846,3033,10731
10/30/1981,105.871,106.046,105.496,105.571,2293,10606
11/02/1981,105.421,105.571,104.071,104.096,7147,10071
11/03/1981,103.571,104.146,103.371,103.921,4870,10368
11/04/1981,104.071,104.646,104.071,104.346,3711,10385
11/05/1981,104.371,104.571,103.921,104.271,3708,10805
11/06/1981,104.121,104.471,103.921,104.121,3147,10662
11/09/1981,104.171,105.096,104.171,105.021,3377,10867
11/10/1981,105.021,105.471,104.671,105.071,3015,10666
11/11/1981,105.421,105.421,104.171,104.221,3523,10474
11/12/1981,104.171,104.571,103.771,103.996,1992,10226
11/13/1981,104.021,104.471,103.921,104.421,1584,10159
11/16/1981,104.371,104.471,103.121,103.446,3688,9500
11/17/1981,103.371,103.821,103.171,103.646,2374,9423
11/18/1981,103.421,103.671,102.996,103.471,2697,9219
11/19/1981,103.521,104.071,103.421,103.496,2201,9067
11/20/1981,103.721,103.771,101.996,102.046,3788,7666
11/23/1981,101.671,101.671,100.546,100.546,2542,6584
11/24/1981,100.621,101.271,100.071,100.246,2923,5742
11/25/1981,100.621,100.746,99.721,99.921,1785,5061
11/27/1981,100.071,100.371,99.371,99.671,1447,4572
11/30/1981,100.485,101.685,100.485,101.51,4065,11664
12/01/1981,101.585,101.935,101.185,101.51,3698,12146
12/02/1981,101.335,101.735,101.085,101.46,3545,12143
12/03/1981,101.185,101.585,99.96,100.285,6269,12257
12/04/1981,100.635,100.785,99.585,99.885,6194,12649
12/07/1981,99.585,99.585,98.385,98.385,5216,12212
12/08/1981,98.535,98.935,98.235,98.81,5098,12235
12/09/1981,98.735,99.185,97.985,98.735,5772,12882
12/10/1981,98.985,99.085,97.235,97.235,4680,12414
12/11/1981,97.235,97.535,96.06,96.86,6159,11943
12/14/1981,96.985,97.56,96.685,96.935,3219,12076
12/15/1981,96.835,96.86,95.435,95.435,3997,11461
12/16/1981,95.585,95.885,93.935,95.635,6690,11067
12/17/1981,95.985,96.885,95.885,96.66,4447,10509
12/18/1981,97.185,97.285,96.035,96.11,3881,10162
12/21/1981,96.585,96.585,95.735,96.035,2598,10052
12/22/1981,95.835,96.385,95.535,96.285,2375,9762
12/23/1981,97.785,97.785,97.785,97.785,106,9791
12/24/1981,99.285,99.285,99.285,99.285,200,9690
12/28/1981,100.785,100.785,99.785,100.035,7020,8731
12/29/1981,99.935,100.035,98.735,99.26,4406,7806
12/30/1981,99.685,100.385,99.285,99.66,3747,8051
12/31/1981,99.785,99.835,99.085,99.335,1454,7929
01/04/1982,99.935,100.135,99.385,99.81,3043,8417
01/05/1982,99.635,100.085,99.135,99.86,3087,8421
01/06/1982,99.885,101.335,99.835,101.26,4447,8478
01/07/1982,101.335,101.435,100.635,100.835,3613,8603
01/08/1982,100.835,101.835,100.785,101.585,3406,8644
01/11/1982,102.485,102.635,101.285,101.36,4080,8065
01/12/1982,100.985,102.435,100.685,102.385,3726,8002
01/13/1982,102.185,103.285,102.035,103.21,4348,7963
01/14/1982,103.185,104.235,103.185,104.11,3955,8168
01/15/1982,104.085,104.485,103.835,104.11,2792,8075
01/18/1982,103.335,103.335,102.735,102.785,2923,7239
01/19/1982,102.635,103.685,102.585,103.435,3101,7526
01/20/1982,103.435,104.785,103.335,104.71,2846,7374
01/21/1982,105.26,105.785,105.085,105.135,2825,7013
01/22/1982,105.385,106.235,105.31,105.56,2914,7165
01/25/1982,105.785,105.785,104.885,105.085,1898,7064
01/26/1982,104.685,104.935,104.385,104.785,2237,6650
01/27/1982,104.835,105.41,104.585,104.785,2383,6546
01/28/1982,103.469,104.869,103.219,104.869,4387,9131
01/29/1982,105.419,106.369,105.119,106.019,5315,9642
02/01/1982,105.769,106.319,105.169,105.394,3882,10138
02/02/1982,105.669,106.269,105.094,105.244,4404,10288
02/03/1982,105.669,106.744,105.669,106.744,5075,10549
02/04/1982,106.769,107.069,105.719,105.844,5853,10848
02/05/1982,105.769,106.169,105.319,105.769,4627,10818
02/08/1982,105.219,105.219,104.269,104.269,4538,10818
02/09/1982,103.719,105.069,103.719,105.019,7023,11115
02/10/1982,105.169,105.319,103.519,103.519,6365,11041
02/11/1982,103.119,103.319,102.619,102.994,6317,10629
02/12/1982,103.019,103.269,102.719,102.969,3496,10134
02/16/1982,102.069,104.069,102.069,104.044,5296,9788
02/17/1982,103.969,104.419,103.519,103.694,4881,10064
02/18/1982,103.869,104.069,103.394,103.844,2796,10152
02/19/1982,103.919,104.169,103.169,103.244,2833,10598
02/22/1982,103.669,104.744,103.669,104.719,5542,11148
02/23/1982,104.519,105.319,104.419,105.194,5955,10672
02/24/1982,104.819,105.169,104.219,104.469,5146,10314
02/25/1982,104.169,104.419,103.569,103.619,3437,10363
02/26/1982,103.319,103.519,102.344,102.394,5317,10442
03/01/1982,102.569,102.769,101.869,102.494,5540,10468
03/02/1982,102.619,103.994,102.619,103.994,4366,10352
03/03/1982,104.369,104.869,103.469,103.869,5418,10016
03/04/1982,104.419,104.819,103.819,104.194,4536,9846
03/05/1982,104.219,104.544,104.019,104.394,2611,9635
03/08/1982,104.269,105.869,104.169,105.269,5965,9446
03/09/1982,105.269,106.569,105.219,106.469,6169,10331
03/10/1982,106.069,106.619,105.519,105.594,4151,10210
03/11/1982,105.669,106.469,105.569,106.394,3102,9353
03/12/1982,106.569,107.019,106.419,106.869,3621,8885
03/15/1982,106.969,107.269,106.119,106.619,3355,8592
03/16/1982,106.819,107.244,106.369,106.619,2730,8677
03/17/1982,106.669,107.769,106.669,107.594,3477,8521
03/18/1982,107.619,107.619,107.069,107.269,2057,8192
03/19/1982,107.569,107.619,106.519,106.644,2508,7639
03/22/1982,108.144,108.144,108.144,108.144,270,7458
03/23/1982,108.269,108.669,108.019,108.344,2705,7405
03/24/1982,108.369,108.369,107.669,107.869,2965,7561
03/25/1982,107.719,108.019,107.469,107.569,1952,7427
03/26/1982,107.569,108.369,107.269,108.219,2779,7274
03/29/1982,110.35,110.525,109.875,110.175,4612,14492
03/30/1982,110.1,111.05,109.9,110,5171,14813
03/31/1982,110.1,110.2,109.1,110.075,6702,15374
04/01/1982,109.85,111.575,109.7,111.575,6903,16198
04/02/1982,111.6,112.325,111.45,111.85,7367,17701
04/05/1982,112.1,112.25,111.15,111.475,3524,17653
04/06/1982,111.6,111.65,110.625,110.85,4444,16757
04/07/1982,110.95,111.05,109.85,110.1,7489,16803
04/08/1982,110.2,110.85,110.1,110.675,3824,16821
04/12/1982,110.55,111.5,109.875,111.375,7374,17188
04/13/1982,111.25,112.1,111.25,111.85,6427,17322
04/14/1982,111.85,112.4,111.75,111.8,4751,16900
04/15/1982,111.6,111.8,111.1,111.3,4440,16823
04/16/1982,111.35,112.1,111.25,112.025,4013,17236
04/19/1982,111.9,112.2,111.7,112.075,2927,16942
04/20/1982,112.7,113.3,112.625,113.175,6077,17022
04/21/1982,113.4,113.5,112.8,113,4714,17484
04/22/1982,113.15,113.7,112.7,113.5,4570,18312
04/23/1982,113.8,114.15,113.35,114.05,3822,18330
04/26/1982,114,114.5,113.55,113.95,3140,18274
04/27/1982,114.05,114.25,113.3,113.625,4984,18858
04/28/1982,113.6,113.625,112.45,112.5,5043,18029
04/29/1982,112.65,113.5,112.3,113.425,7229,17022
04/30/1982,113.5,114.6,113.5,114.525,5883,16828
05/03/1982,114.4,114.45,114.025,114.2,3034,17250
05/04/1982,114,114.2,113.45,114,3548,17641
05/05/1982,114.25,114.725,114,114.075,5405,17163
05/06/1982,114.3,115.025,114.2,114.975,3854,16799
05/07/1982,114.975,115.325,114.55,115.15,3890,16474
05/10/1982,115.45,115.5,114.75,115.15,4918,15610
05/11/1982,115,116.1,114.875,116.05,4382,15735
05/12/1982,115.95,116.5,115.3,115.9,5114,15330
05/13/1982,115.6,115.6,115.125,115.325,5182,15769
05/14/1982,115.55,116.45,115.35,116.425,4961,16455
05/17/1982,116.6,117.925,116.6,117.5,5665,14963
05/18/1982,117.45,117.9,116.575,116.975,5207,14864
05/19/1982,116.8,117.45,116.35,116.75,7143,12989
05/20/1982,116.3,116.75,115.35,116.525,5767,12542
05/21/1982,116.6,117.3,116.15,117,4428,12828
05/24/1982,116.6,116.8,115.85,116.45,2876,12361
05/25/1982,116.6,117.25,116.6,117.15,4063,10961
05/26/1982,117.05,117.15,116.375,116.725,5217,9981
05/27/1982,116.65,117.025,116.25,116.95,3574,9296
05/28/1982,117.129,117.279,116.679,117.029,2710,17004
06/01/1982,117.279,117.279,115.529,115.529,6929,17239
06/02/1982,114.029,114.329,114.029,114.029,5768,17481
06/03/1982,113.629,114.579,112.929,114.479,9917,18379
06/04/1982,114.979,115.204,114.404,114.579,5779,18895
06/07/1982,114.879,114.879,113.079,113.079,3780,18776
06/08/1982,111.579,112.429,111.579,111.879,8735,17473
06/09/1982,112.279,112.854,111.929,111.979,7321,17265
06/10/1982,112.479,113.479,112.279,113.479,5514,17867
06/11/1982,113.579,114.579,112.904,114.304,5533,17622
06/14/1982,113.679,113.679,112.804,112.804,2416,16881
06/15/1982,111.304,114.054,111.304,113.329,9383,16137
06/16/1982,113.279,113.929,111.829,112.079,9472,15640
06/17/1982,110.579,110.579,110.579,110.579,2645,14810
06/18/1982,110.579,111.829,110.579,111.754,6146,14014
06/21/1982,113.254,113.254,113.254,113.254,1214,13539
06/22/1982,114.379,114.529,113.429,113.504,4997,12060
06/23/1982,114.379,114.879,113.479,114.479,5070,11133
06/24/1982,114.379,114.929,112.979,113.754,6250,10595
06/25/1982,114.679,115.254,114.529,114.654,2912,9919
06/28/1982,114.142,114.292,113.392,113.742,5856,15475
06/29/1982,113.392,113.792,112.842,113.567,5844,15466
06/30/1982,113.142,113.142,112.142,112.742,7754,15602
07/01/1982,112.942,114.142,112.942,113.967,6122,15916
07/02/1982,113.892,113.892,113.192,113.542,3303,15742
07/06/1982,113.942,114.092,112.742,112.767,6519,16467
07/07/1982,111.942,112.842,111.842,112.117,8268,16991
07/08/1982,112.292,112.792,111.542,112.667,8802,17661
07/09/1982,113.192,114.167,113.192,114.167,6639,17246
07/12/1982,114.942,115.542,114.042,115.392,11199,16805
07/13/1982,114.942,115.042,114.192,114.267,7819,15385
07/14/1982,113.442,114.042,112.817,113.867,9878,13755
07/15/1982,113.742,114.442,113.742,114.392,4214,13741
07/16/1982,114.092,114.592,113.617,114.092,4123,13569
07/19/1982,114.242,114.592,113.792,114.167,5410,13841
07/20/1982,113.892,115.392,113.642,115.342,7545,13892
07/21/1982,115.192,116.217,115.092,115.817,6749,13655
07/22/1982,115.742,116.342,115.492,116.017,4111,13272
07/23/1982,116.142,116.542,115.967,116.117,4723,13214
07/26/1982,116.142,116.792,115.767,116.642,3597,12527
07/27/1982,116.442,116.442,115.142,115.142,4378,11680
07/28/1982,113.073,114.123,112.923,113.948,4879,13766
07/29/1982,114.123,114.723,113.673,114.573,5514,13879
07/30/1982,114.773,115.473,114.573,115.298,6498,14435
08/02/1982,115.773,115.973,114.473,114.623,5873,14770
08/03/1982,114.823,115.623,114.623,115.573,5452,15307
08/04/1982,115.123,115.273,114.523,115.098,5424,16037
08/05/1982,114.773,115.598,114.623,115.473,4402,16449
08/06/1982,115.423,116.273,115.273,116.198,5850,16819
08/09/1982,116.023,116.148,114.923,114.998,5912,16772
08/10/1982,114.873,115.073,113.498,113.598,12551,17569
08/11/1982,113.773,115.098,113.773,115.048,9628,18407
08/12/1982,115.373,116.473,115.173,116.373,10710,18326
08/13/1982,117.373,117.773,116.873,117.648,8489,18307
08/16/1982,117.773,117.773,116.573,116.648,7311,18607
08/17/1982,116.273,116.973,116.123,116.448,5637,18214
08/18/1982,116.773,117.623,116.473,117.548,8193,18401
08/19/1982,117.373,118.273,117.123,118.073,7484,18749
08/20/1982,118.273,118.523,116.573,116.748,8820,18686
08/23/1982,116.773,117.323,116.273,116.848,5691,18827
08/24/1982,116.848,118.173,116.623,118.123,6930,18892
08/25/1982,118.073,119.373,118.073,119.298,7840,18587
08/26/1982,119.023,119.573,117.973,118.273,8553,18484
08/27/1982,118.023,118.198,117.373,117.998,4806,18183
08/30/1982,117.673,117.873,116.798,117.773,7654,17961
08/31/1982,117.873,118.373,117.123,117.523,6509,18258
09/01/1982,117.773,118.323,117.498,117.823,4656,18073
09/02/1982,118.523,119.323,118.523,119.323,5405,17797
09/03/1982,119.573,119.673,118.873,119.348,4501,17904
09/07/1982,119.073,119.673,118.523,119.248,3723,17817
09/08/1982,119.248,120.648,118.573,120.523,6959,17876
09/09/1982,120.173,120.573,119.573,119.623,5227,17637
09/10/1982,119.523,119.923,118.123,118.123,7022,16072
09/13/1982,116.623,116.973,116.623,116.623,7046,14616
09/14/1982,116.623,117.348,115.123,115.573,10492,14283
09/15/1982,115.573,116.498,115.023,116.173,6646,13245
09/16/1982,115.923,116.373,115.223,116.123,4230,12729
09/17/1982,115.473,115.673,114.623,114.623,3601,12375
09/20/1982,113.473,114.573,113.123,114.123,5570,11349
09/21/1982,114.323,115.073,114.073,114.523,2975,10755
09/22/1982,114.873,115.648,114.473,115.548,2976,10266
09/23/1982,117.048,117.048,117.048,117.048,106,10209
09/24/1982,118.548,118.548,118.373,118.473,3764,10281
09/27/1982,118.173,118.673,117.723,117.923,4449,8509
09/28/1982,117.996,118.096,117.296,117.971,10234,19606
09/29/1982,117.496,117.596,116.471,116.471,8512,19975
09/30/1982,115.846,116.096,114.971,115.146,11759,19776
10/01/1982,114.996,114.996,113.646,113.646,8988,19561
10/04/1982,112.146,114.396,112.146,113.696,13525,19346
10/05/1982,113.996,113.996,112.196,112.846,12138,19821
10/06/1982,112.596,112.771,111.346,111.346,14270,20484
10/07/1982,111.096,112.846,110.546,112.546,17754,20993
10/08/1982,111.846,113.496,111.646,112.746,13292,21517
10/11/1982,113.296,113.496,112.296,112.746,10877,22155
10/12/1982,112.996,114.246,112.896,113.946,10223,21875
10/13/1982,113.496,113.846,112.446,112.546,10873,21351
10/14/1982,111.996,113.946,111.996,113.771,8802,21828
10/15/1982,114.896,115.271,114.196,114.596,10897,21423
10/18/1982,113.996,114.446,113.496,114.246,9065,21415
10/19/1982,114.196,114.546,112.846,113.496,9931,21342
10/20/1982,112.096,112.596,111.996,111.996,9785,21549
10/21/1982,111.696,112.871,111.446,112.496,10784,21794
10/22/1982,112.346,113.071,112.146,112.871,7480,21236
10/25/1982,112.596,113.296,112.371,113.221,7144,21369
10/26/1982,113.346,113.346,111.721,111.721,9692,21524
10/27/1982,111.396,111.446,110.221,110.221,10945,20612
10/28/1982,110.296,110.796,109.646,109.721,10525,20072
10/29/1982,110.346,110.721,109.846,110.071,7421,19145
11/01/1982,108.896,109.146,108.571,108.571,4073,19087
11/02/1982,108.596,109.071,108.096,108.846,7765,19342
11/03/1982,109.346,110.346,109.296,110.346,3986,19041
11/04/1982,110.496,110.696,109.596,109.746,5824,18904
11/05/1982,109.996,110.446,109.696,110.196,5879,19512
11/08/1982,110.346,111.546,109.946,110.021,10162,18743
11/09/1982,110.246,110.521,109.696,110.021,5778,18705
11/10/1982,110.096,111.096,110.021,110.696,7175,18230
11/11/1982,110.396,112.196,110.396,112.196,9103,17550
11/12/1982,111.746,112.446,111.446,112.071,8016,17201
11/15/1982,111.896,112.071,111.196,112.046,6331,16898
11/16/1982,111.946,112.896,111.696,112.746,7060,15946
11/17/1982,112.346,112.971,111.896,112.021,7268,15252
11/18/1982,112.196,113.296,111.696,113.246,7061,15081
11/19/1982,113.096,113.296,111.746,111.746,6386,14065
11/22/1982,111.346,111.846,110.696,111.646,6448,13667
11/23/1982,111.796,111.996,110.996,111.321,5966,12373
11/24/1982,111.496,111.896,111.396,111.621,2374,12174
11/26/1982,111.446,111.546,110.821,111.396,2632,11390
11/29/1982,112.217,112.467,112.017,112.267,7384,20057
11/30/1982,111.917,113.617,111.817,113.542,12027,20750
12/01/1982,113.367,114.067,113.117,113.992,14143,22501
12/02/1982,113.917,114.142,112.667,112.842,11398,22929
12/03/1982,112.717,113.217,112.317,112.767,11095,23590
12/06/1982,112.417,112.717,111.267,111.267,11917,22399
12/07/1982,110.567,111.767,109.942,111.542,19516,20721
12/08/1982,111.417,112.167,111.267,111.467,12121,21984
12/09/1982,112.117,112.967,111.367,112.792,14261,21779
12/10/1982,112.617,112.892,112.217,112.317,10226,21636
12/13/1982,112.267,112.717,112.117,112.492,5402,21867
12/14/1982,113.117,113.417,112.567,112.667,9990,21351
12/15/1982,112.817,113.417,112.317,113.267,10580,21831
12/16/1982,113.117,113.417,112.667,112.842,9292,21492
12/17/1982,113.417,113.967,113.317,113.667,10704,22133
12/20/1982,113.617,113.617,112.917,113.267,6196,21594
12/21/1982,112.767,113.417,112.717,113.367,4746,20962
12/22/1982,113.417,113.517,112.417,112.567,6444,19970
12/23/1982,113.417,113.717,113.217,113.467,4394,20515
12/27/1982,113.517,113.717,113.017,113.542,5763,20712
12/28/1982,113.167,113.317,112.692,112.967,4881,20827
12/29/1982,112.717,112.867,112.067,112.317,7467,20556
12/30/1982,112.067,112.417,111.742,111.867,6266,20268
12/31/1982,111.517,112.217,111.417,112.167,4239,20335
01/03/1983,111.717,112.917,111.542,112.767,6909,20343
01/04/1983,112.867,113.467,112.742,113.142,7507,20971
01/05/1983,113.517,114.392,113.292,113.592,12370,21566
01/06/1983,113.717,114.042,113.417,113.842,6896,21708
01/07/1983,113.917,114.117,113.617,114.092,4345,21578
01/10/1983,114.217,114.667,113.667,113.717,8217,21865
01/11/1983,113.917,114.092,113.117,113.692,7387,21291
01/12/1983,113.517,113.817,113.192,113.342,6149,21297
01/13/1983,113.167,114.317,113.092,114.217,8579,20891
01/14/1983,114.367,115.217,114.317,115.117,8007,20909
01/17/1983,115.217,115.417,114.267,114.367,7038,20279
01/18/1983,114.267,114.317,113.567,114.142,7631,18887
01/19/1983,113.817,114.617,112.642,113.092,11832,17136
01/20/1983,113.317,113.942,113.117,113.742,6236,16734
01/21/1983,114.317,114.617,114.017,114.317,5060,16334
01/24/1983,113.967,114.342,113.517,114.267,5119,16188
01/25/1983,114.417,114.592,114.017,114.342,5047,15696
01/26/1983,113.917,114.017,113.092,113.267,8061,14223
01/27/1983,113.617,113.867,113.267,113.592,3960,13712
01/28/1983,111.64,111.99,110.94,111.115,5436,14674
01/31/1983,110.54,111.54,110.49,111.24,5449,14872
02/01/1983,111.64,112.19,111.39,111.465,6796,15732
02/02/1983,111.79,111.99,111.265,111.34,5214,15755
02/03/1983,111.59,111.79,111.065,111.115,4447,16034
02/04/1983,111.365,111.79,111.24,111.54,4339,16027
02/07/1983,111.44,112.14,111.365,111.74,5207,16271
02/08/1983,111.49,112.04,110.24,110.34,11347,17824
02/09/1983,110.34,110.54,109.79,110.49,11447,18055
02/10/1983,110.74,111.515,110.64,111.465,7751,18597
02/11/1983,111.79,111.84,111.19,111.24,7194,18280
02/14/1983,110.99,111.415,110.69,111.365,5397,18123
02/15/1983,111.54,111.79,110.865,111.74,9112,18266
02/16/1983,111.69,112.015,110.765,111.115,9861,18268
02/17/1983,111.14,111.44,110.79,111.34,7863,17961
02/18/1983,111.24,111.515,110.94,111.14,4856,17829
02/22/1983,110.79,110.84,109.64,109.64,9178,17514
02/23/1983,109.29,110.54,109.14,110.215,9625,17128
02/24/1983,110.04,110.44,108.89,108.99,8486,17177
02/25/1983,109.04,109.565,108.79,109.415,5527,16714
02/28/1983,108.24,108.64,107.99,108.39,5733,16249
03/01/1983,109.14,109.39,108.74,109.34,5359,15426
03/02/1983,109.64,109.915,109.415,109.64,4011,15524
03/03/1983,109.79,109.89,108.84,108.99,3899,15922
03/04/1983,109.29,109.515,108.69,108.965,4775,16093
03/07/1983,109.29,109.44,108.59,108.665,3555,15742
03/08/1983,108.49,109.39,108.39,109.24,4267,15473
03/09/1983,109.14,109.39,108.79,109.115,2518,15147
03/10/1983,109.04,109.29,108.29,108.49,4541,15459
03/11/1983,108.39,108.49,107.565,107.69,5790,15576
03/14/1983,107.54,107.815,107.19,107.64,4427,14901
03/15/1983,107.44,107.79,107.315,107.69,3130,13985
03/16/1983,107.79,108.19,107.615,107.69,3169,13963
03/17/1983,107.74,107.74,106.84,107.165,4317,13492
03/18/1983,107.34,107.74,107.34,107.665,1737,12929
03/21/1983,108.24,108.54,107.94,108.215,4453,11467
03/22/1983,106.715,106.715,106.715,106.715,465,11450
03/23/1983,105.94,106.39,105.64,106.24,6205,10339
03/24/1983,106.24,106.515,105.89,106.24,3194,10611
03/25/1983,106.54,106.59,106.015,106.215,3142,10525
03/28/1983,108.031,108.031,106.981,107.031,5376,14245
03/29/1983,107.056,107.531,107.056,107.481,3770,14630
03/30/1983,107.831,108.581,107.781,107.931,5396,15280
03/31/1983,108.031,108.281,107.781,107.931,3843,15520
04/04/1983,107.631,108.231,107.556,108.181,4630,15848
04/05/1983,107.881,108.881,107.881,108.556,5739,15583
04/06/1983,108.781,108.981,108.231,108.431,5102,16296
04/07/1983,108.481,109.231,108.481,109.106,8103,16523
04/08/1983,108.931,109.306,108.756,109.256,6112,16659
04/11/1983,109.081,109.381,108.606,108.681,4944,17078
04/12/1983,108.331,109.181,108.231,109.081,5427,17227
04/13/1983,109.231,109.331,108.431,108.456,6030,17823
04/14/1983,108.581,108.681,107.081,107.231,8742,18640
04/15/1983,107.081,107.231,106.131,106.256,9701,17914
04/18/1983,106.131,106.431,105.656,106.181,8603,17224
04/19/1983,106.131,106.906,106.081,106.431,6052,16693
04/20/1983,106.631,106.931,106.181,106.356,8614,15276
04/21/1983,106.531,107.031,105.681,105.856,7946,15950
04/22/1983,106.331,106.331,104.806,105.056,8469,16053
04/25/1983,105.831,106.531,105.831,106.281,5053,15298
04/26/1983,106.631,106.731,105.456,106.231,6179,15154
04/27/1983,105.831,106.231,104.931,105.131,6957,14977
04/28/1983,104.831,105.231,104.206,105.056,6230,14323
04/29/1983,104.981,105.431,104.931,105.131,4135,14124
05/02/1983,105.106,105.131,104.081,104.156,4537,13952
05/03/1983,104.381,105.131,104.381,105.081,4147,14538
05/04/1983,105.031,106.031,105.031,105.281,5920,14250
05/05/1983,105.281,106.181,105.231,105.581,4708,14288
05/06/1983,105.331,105.431,104.681,104.956,5852,13860
05/09/1983,105.831,106.456,105.631,106.456,5193,13132
05/10/1983,106.781,106.881,106.231,106.806,5830,12689
05/11/1983,106.681,107.031,105.831,106.081,7247,13494
05/12/1983,106.331,106.506,105.906,106.331,3521,13465
05/13/1983,106.531,106.731,105.681,106.206,3928,13226
05/16/1983,105.931,107.706,105.881,107.706,6837,12415
05/17/1983,107.531,107.706,106.956,107.131,6143,11869
05/18/1983,106.931,106.956,106.231,106.306,5919,11495
05/19/1983,106.306,106.931,106.156,106.881,5603,12013
05/20/1983,106.681,106.731,105.381,105.381,7082,10506
05/23/1983,105.481,105.931,104.881,105.206,7808,9031
05/24/1983,105.231,105.631,104.731,104.756,5737,8367
05/25/1983,104.831,105.056,103.731,103.881,5764,7405
05/26/1983,104.131,104.331,103.431,103.581,4203,6788
05/27/1983,103.756,103.881,102.631,103.231,4606,6093
05/31/1983,103.547,103.697,102.697,103.172,5642,10694
06/01/1983,103.347,103.947,102.597,103.197,5934,10376
06/02/1983,103.997,104.397,103.547,103.597,4759,10108
06/03/1983,103.347,103.447,102.847,103.097,3444,10692
06/06/1983,102.797,103.447,102.697,103.097,4617,10930
06/07/1983,103.097,104.347,103.097,104.147,7308,11554
06/08/1983,104.047,104.547,103.872,104.347,6557,12124
06/09/1983,104.347,104.847,103.947,104.197,7453,12814
06/10/1983,104.447,104.847,104.447,104.822,4155,12996
06/13/1983,104.897,105.072,103.497,103.922,7509,12969
06/14/1983,103.847,103.847,102.797,102.997,7183,12610
06/15/1983,102.922,103.397,102.522,103.072,4791,12225
06/16/1983,103.397,103.597,103.097,103.272,2531,11950
06/17/1983,103.347,103.397,102.747,103.197,3042,11676
06/20/1983,102.997,103.172,102.697,102.947,3539,11900
06/21/1983,102.947,103.547,102.922,103.422,2999,11141
06/22/1983,103.547,103.697,102.997,103.197,2738,10172
06/23/1983,101.697,102.447,101.697,102.322,4392,10060
06/24/1983,102.697,103.822,102.597,103.822,4072,9903
06/27/1983,104.197,104.847,103.847,104.047,4499,8502
06/28/1983,102.365,102.415,101.915,102.19,7116,14065
06/29/1983,101.715,102.765,101.465,102.64,8843,13974
06/30/1983,102.615,102.715,101.89,101.94,6870,14390
07/01/1983,101.815,101.815,100.565,100.615,9631,12320
07/05/1983,100.215,101.215,99.915,100.94,7730,11999
07/06/1983,100.715,101.415,100.615,100.94,5871,12110
07/07/1983,101.165,101.215,100.465,100.515,4362,12187
07/08/1983,100.515,100.715,99.915,100.44,5080,12221
07/11/1983,100.615,101.015,99.965,100.015,5150,12180
07/12/1983,99.815,100.115,99.315,99.79,6121,12055
07/13/1983,100.065,100.215,99.365,100.165,4812,11888
07/14/1983,100.815,100.865,100.365,100.39,3522,11695
07/15/1983,100.315,100.415,99.89,100.165,2948,11967
07/18/1983,100.265,100.615,100.165,100.34,3270,11868
07/19/1983,100.165,100.515,99.715,99.89,4017,11499
07/20/1983,100.065,101.29,99.965,101.14,6039,11623
07/21/1983,101.315,101.815,100.665,101.765,7948,11655
07/22/1983,102.065,102.765,102.015,102.615,7030,10829
07/25/1983,102.315,102.365,101.765,102.315,5010,9976
07/26/1983,102.465,102.915,102.24,102.59,5558,9727
07/27/1983,102.615,103.415,102.515,103.365,5376,9511
07/28/1983,100.395,101.045,100.045,100.245,5604,8802
07/29/1983,100.545,100.595,99.445,99.62,4262,9370
08/01/1983,99.645,101.07,99.395,100.895,5445,10156
08/02/1983,100.795,101.42,100.145,100.67,6739,9972
08/03/1983,101.095,101.645,100.845,101.345,5909,10785
08/04/1983,101.195,101.395,100.72,100.995,4259,11315
08/05/1983,101.045,102.245,101.045,102.095,4964,11665
08/08/1983,102.195,102.795,101.77,102.07,6160,11221
08/09/1983,101.895,102.095,101.545,101.745,3526,11475
08/10/1983,101.745,102.945,101.645,102.845,7115,11854
08/11/1983,102.595,103.045,102.395,102.42,5010,12247
08/12/1983,102.595,102.645,101.845,102.395,5668,12215
08/15/1983,102.795,103.72,102.695,103.67,6462,12508
08/16/1983,103.845,104.02,102.32,102.695,8385,12139
08/17/1983,102.795,103.245,102.545,103.12,5434,12573
08/18/1983,102.995,103.545,102.945,103.445,5063,13073
08/19/1983,103.395,104.145,103.295,103.995,5289,13163
08/22/1983,104.145,105.095,102.995,103.27,7387,13401
08/23/1983,102.995,103.495,102.495,103.37,5911,13670
08/24/1983,103.27,103.745,103.12,103.645,4497,13542
08/25/1983,103.795,103.945,102.17,102.695,6779,13135
08/26/1983,102.795,102.795,102.12,102.17,3061,12821
08/29/1983,101.495,102.395,101.495,102.245,6254,13323
08/30/1983,102.095,102.745,101.845,102.145,4301,12914
08/31/1983,101.895,102.445,101.77,102.345,3140,12592
09/01/1983,102.695,102.795,101.795,102.095,3524,12491
09/02/1983,102.095,102.095,100.595,100.92,3849,12045
09/06/1983,100.895,101.645,100.695,101.52,4729,11998
09/07/1983,101.645,102.22,101.445,101.695,4080,12097
09/08/1983,101.945,102.395,101.745,102.17,2763,11704
09/09/1983,102.395,103.195,101.945,103.145,4881,11756
09/12/1983,103.095,103.095,102.47,102.745,3369,12185
09/13/1983,102.27,102.545,101.345,102.07,5487,11264
09/14/1983,102.045,102.645,101.72,102.12,3133,10650
09/15/1983,102.12,102.445,101.795,101.92,1854,10595
09/16/1983,101.945,102.295,101.57,101.745,1409,10290
09/19/1983,101.445,101.595,100.795,100.92,3520,9679
09/20/1983,101.245,101.77,100.945,101.62,1991,9221
09/21/1983,101.195,101.445,100.82,100.945,2667,8982
09/22/1983,101.095,101.445,100.795,100.97,1994,8340
09/23/1983,101.07,101.07,99.845,99.895,5440,8131
09/26/1983,100.245,101.295,100.245,101.17,3252,7597
09/27/1983,100.995,101.445,100.745,101.245,2956,6834
09/28/1983,101.49,101.74,101.04,101.39,4739,12230
09/29/1983,101.54,101.54,100.14,100.59,4893,12325
09/30/1983,100.54,100.69,99.94,100.19,4322,12567
10/03/1983,99.84,100.34,99.69,99.94,3443,12754
10/04/1983,99.94,100.34,99.79,100.065,3171,12650
10/05/1983,99.99,101.19,99.99,101.115,5226,13532
10/06/1983,101.44,101.44,100.39,100.59,4658,13956
10/07/1983,100.54,100.84,100.14,100.365,3425,13075
10/10/1983,100.14,100.215,99.39,99.44,4215,12784
10/11/1983,99.69,100.14,99.69,100.09,2953,12678
10/12/1983,100.14,100.215,99.34,99.565,3559,12927
10/13/1983,99.79,100.59,99.54,99.965,5731,13360
10/14/1983,99.94,100.14,99.74,99.915,2726,13740
10/17/1983,100.19,101.415,99.94,101.315,6986,14142
10/18/1983,101.24,101.79,101.14,101.59,7080,13842
10/19/1983,101.44,102.34,100.94,102.265,7080,13868
10/20/1983,102.04,102.64,101.84,101.965,5943,13899
10/21/1983,101.94,102.215,101.49,102.04,5096,14079
10/24/1983,101.79,101.99,101.34,101.965,3468,13963
10/25/1983,101.69,102.24,101.39,101.64,5045,13478
10/26/1983,101.49,101.74,101.19,101.665,3596,13332
10/27/1983,101.49,103.165,101.365,102.89,5374,13420
10/28/1983,102.765,103.04,102.29,102.965,4512,12660
10/31/1983,102.84,103.04,102.49,102.565,3367,12537
11/01/1983,102.64,103.215,102.39,102.94,4570,12364
11/02/1983,102.74,102.79,102.44,102.59,2461,12322
11/03/1983,102.19,102.24,101.79,101.84,4649,11547
11/04/1983,102.04,102.365,101.84,102.165,4238,11148
11/07/1983,101.84,101.94,101.39,101.69,4672,10726
11/08/1983,101.64,102.39,101.59,101.99,3885,10770
11/09/1983,102.09,102.44,101.54,101.59,3565,10818
11/10/1983,101.44,101.79,101.24,101.415,3746,10565
11/11/1983,101.415,101.84,101.24,101.565,2722,10307
11/14/1983,101.29,101.99,101.29,101.915,2421,9961
11/15/1983,101.84,102.09,101.09,101.165,4451,9702
11/16/1983,101.09,101.39,100.79,101.265,3811,8912
11/17/1983,101.44,101.49,100.79,100.89,3053,8366
11/18/1983,100.99,101.34,100.79,101.265,2610,7945
11/21/1983,101.49,101.79,101.14,101.165,2830,7722
11/22/1983,100.99,101.64,100.64,101.365,3883,7260
11/23/1983,101.54,101.94,101.34,101.865,3384,6665
11/28/1983,105.08,105.23,104.33,104.405,5205,10445
11/29/1983,104.455,104.68,104.155,104.555,4380,11365
11/30/1983,104.18,105.28,104.08,104.505,6641,11279
12/01/1983,104.48,105.18,104.23,104.805,5692,11408
12/02/1983,104.68,105.08,104.53,104.78,3782,11501
12/05/1983,104.48,104.755,104.28,104.68,3340,11348
12/06/1983,104.98,105.73,104.98,105.28,6269,12099
12/07/1983,105.38,105.78,105.205,105.555,4440,12106
12/08/1983,105.83,106.53,105.83,106.18,5769,11663
12/09/1983,106.23,106.43,105.83,106.03,4881,11591
12/12/1983,106.38,106.38,105.73,106.055,4833,11833
12/13/1983,105.83,106.03,105.58,105.68,3713,11861
12/14/1983,105.58,105.955,105.43,105.73,3999,11951
12/15/1983,106.18,106.58,105.88,106.405,5625,12254
12/16/1983,106.38,106.38,105.68,105.755,4324,12722
12/19/1983,106.13,106.63,105.68,105.755,4742,12884
12/20/1983,105.48,106.88,105.48,106.83,6997,12794
12/21/1983,106.53,106.98,106.48,106.655,4239,12372
12/22/1983,106.83,107.105,106.73,106.905,3603,12348
12/23/1983,107.63,107.88,107.23,107.43,5410,14126
12/27/1983,107.48,108.93,107.43,108.93,6591,14399
12/28/1983,108.73,109.33,108.08,108.505,5514,14182
12/29/1983,108.53,108.655,108.03,108.23,4045,14341
12/30/1983,108.13,108.28,107.88,108.23,2362,14293
01/03/1984,107.48,107.58,106.83,107.28,5267,14033
01/04/1984,107.28,107.98,107.18,107.93,3380,14322
01/05/1984,108.48,109.43,108.28,109.43,4856,13909
01/06/1984,109.805,110.43,109.005,109.105,7285,13675
01/09/1984,109.33,109.93,109.23,109.53,4386,13731
01/10/1984,109.78,110.33,109.28,110.28,5451,13421
01/11/1984,110.03,110.18,109.33,109.43,3947,13581
01/12/1984,109.43,110.58,109.205,110.23,6476,13417
01/13/1984,109.73,110.28,109.455,110.105,5149,13534
01/16/1984,110.105,110.98,110.03,110.68,6576,13386
01/17/1984,110.68,111.93,110.68,111.105,6740,12555
01/18/1984,110.98,111.28,110.73,111.205,3368,12146
01/19/1984,111.13,111.23,109.705,109.705,3878,11941
01/20/1984,109.73,110.08,108.83,109.18,5346,11216
01/23/1984,109.005,109.38,108.605,109.08,3836,10876
01/24/1984,109.13,109.68,108.705,109.18,4484,10158
01/25/1984,108.755,109.38,108.055,109.28,5455,9124
01/26/1984,108.98,109.38,108.68,109.205,4352,9010
01/27/1984,109.48,109.88,109.43,109.78,2996,8238
01/30/1984,107.622,107.772,106.547,106.772,4482,12313
01/31/1984,106.222,106.322,105.272,105.322,10090,12655
02/01/1984,105.222,105.472,104.672,105.347,6294,12897
02/02/1984,105.322,105.697,105.022,105.247,4239,12641
02/03/1984,105.322,105.572,104.822,104.872,3822,12564
02/06/1984,105.522,105.522,104.422,104.872,6935,12265
02/07/1984,104.872,105.297,104.772,104.997,3551,12290
02/08/1984,104.722,105.072,104.472,104.697,5112,13091
02/09/1984,104.572,105.472,104.447,105.322,5162,13522
02/10/1984,105.322,105.422,103.822,103.822,8812,13289
02/13/1984,103.522,103.722,102.772,103.622,6937,13873
02/14/1984,103.222,103.872,103.172,103.247,5757,13906
02/15/1984,103.372,104.022,103.372,103.472,6014,14879
02/16/1984,103.622,104.172,103.122,103.197,4916,14973
02/17/1984,103.122,103.722,102.647,103.422,5930,15551
02/21/1984,103.172,104.022,103.172,103.897,5137,15259
02/22/1984,103.922,104.222,103.572,103.722,5021,14965
02/23/1984,103.572,103.622,102.572,102.772,6599,14968
02/24/1984,102.522,103.172,102.472,103.022,5282,15190
02/27/1984,103.122,104.347,103.022,104.222,7491,15551
02/28/1984,104.222,104.822,103.772,103.822,8614,14978
02/29/1984,103.722,104.222,103.122,104.172,5604,14078
03/01/1984,104.022,104.722,103.822,104.097,6358,14333
03/02/1984,104.172,105.272,104.172,104.897,6201,14336
03/05/1984,105.222,105.422,104.522,105.147,5455,14417
03/06/1984,105.172,106.172,105.022,106.122,9332,13392
03/07/1984,106.022,106.097,105.472,105.697,5484,12749
03/08/1984,105.922,106.122,105.397,105.922,4128,12316
03/09/1984,106.422,106.422,105.272,105.347,6929,12510
03/12/1984,105.222,105.722,105.072,105.647,3319,12307
03/13/1984,105.522,106.472,105.522,106.322,6005,11340
03/14/1984,106.322,106.622,106.047,106.347,4474,11159
03/15/1984,106.422,106.772,106.022,106.447,3583,10681
03/16/1984,106.222,107.122,106.222,107.097,2236,10474
03/19/1984,107.122,107.272,106.622,106.697,2520,9944
03/20/1984,106.822,106.822,106.272,106.447,2315,9385
03/21/1984,106.947,107.497,106.572,107.172,3906,9195
03/22/1984,107.172,108.472,107.172,108.222,4713,8722
03/23/1984,108.122,108.722,107.822,108.222,3853,8259
03/26/1984,108.222,108.622,107.797,107.872,3452,7621
03/27/1984,107.722,108.597,107.672,107.872,5370,6431
03/28/1984,112.02,112.645,111.87,112.395,4368,12473
03/29/1984,112.32,112.62,112.02,112.37,2696,12685
03/30/1984,111.97,112.02,111.52,111.845,4115,12835
04/02/1984,111.62,113.345,111.62,113.345,5674,13419
04/03/1984,113.27,113.72,113.07,113.47,6331,13105
04/04/1984,113.32,113.32,112.32,112.67,4337,13230
04/05/1984,112.72,113.17,112.245,112.895,3326,13222
04/06/1984,112.62,112.82,112.52,112.62,1825,13446
04/09/1984,112.87,113.47,112.67,112.695,3358,13837
04/10/1984,112.42,112.57,111.77,111.945,4732,13672
04/11/1984,111.77,112.195,111.57,111.92,4117,13377
04/12/1984,111.97,112.02,111.02,111.145,5255,13076
04/13/1984,111.22,111.77,111.045,111.72,4360,12953
04/16/1984,111.47,112.17,111.395,112.12,3885,12241
04/17/1984,112.12,112.595,111.67,111.895,5607,12349
04/18/1984,111.72,111.87,111.37,111.72,4128,12510
04/19/1984,111.62,112.02,111.47,111.72,2770,12343
04/23/1984,111.52,111.82,111.12,111.195,3941,12459
04/24/1984,111.22,111.77,111.22,111.395,3367,12588
04/25/1984,111.17,111.17,110.42,110.495,6167,12380
04/26/1984,110.62,110.82,110.295,110.42,4431,11897
04/27/1984,110.42,110.97,110.22,110.57,3042,11819
04/30/1984,110.72,110.77,109.92,110.145,4534,11886
05/01/1984,110.32,110.52,109.97,110.145,3280,11708
05/02/1984,109.82,111.62,109.67,111.57,6582,11490
05/03/1984,111.52,111.87,111.07,111.12,4649,11293
05/04/1984,111.17,111.42,110.92,110.97,2842,11321
05/07/1984,111.42,111.92,111.27,111.495,4961,10686
05/08/1984,111.595,111.82,110.795,110.845,3885,10634
05/09/1984,110.82,111.07,110.495,110.695,3959,10507
05/10/1984,110.82,111.02,110.32,110.62,3143,10329
05/11/1984,110.47,110.67,110.22,110.545,3104,10447
05/14/1984,110.42,110.57,109.72,109.77,3058,10261
05/15/1984,109.97,109.97,109.045,109.17,5351,9349
05/16/1984,109.27,109.77,109.27,109.395,3833,8985
05/17/1984,109.52,110.02,109.12,109.795,3277,8329
05/18/1984,109.67,109.82,109.47,109.495,1412,8303
05/21/1984,109.495,109.495,108.795,109.095,2166,8199
05/22/1984,108.92,109.42,108.62,109.17,3795,7980
05/23/1984,109.02,109.42,108.82,109.345,2887,7669
05/24/1984,109.12,109.42,108.47,108.545,4126,6966
05/25/1984,108.47,108.52,107.77,107.82,3305,5992
05/29/1984,110.149,110.399,109.899,110.049,2902,9475
05/30/1984,110.149,110.399,110.099,110.324,2875,9370
05/31/1984,110.449,110.574,109.624,110.024,3033,9314
06/01/1984,110.399,111.099,110.149,110.599,4581,9055
06/04/1984,110.949,111.174,110.599,110.674,2339,8928
06/05/1984,110.799,110.849,110.299,110.599,3593,8824
06/06/1984,110.449,111.099,110.224,111.049,3470,8461
06/07/1984,111.249,111.349,110.474,110.574,2941,8278
06/08/1984,110.349,110.649,110.024,110.599,2392,8349
06/11/1984,110.699,110.924,110.499,110.649,1775,8267
06/12/1984,110.799,111.149,110.649,110.974,2471,8223
06/13/1984,111.199,111.199,110.699,110.874,2085,8389
06/14/1984,110.899,111.024,110.374,110.549,1940,8314
06/15/1984,110.599,111.299,110.499,111.074,2424,8077
06/18/1984,111.099,111.799,111.099,111.649,3612,7562
06/19/1984,111.449,111.749,111.249,111.499,2712,7121
06/20/1984,111.299,111.399,111.124,111.274,1451,6760
06/21/1984,111.249,111.524,111.199,111.324,2083,6266
06/22/1984,109.824,109.824,109.824,109.824,156,6204
06/25/1984,108.549,109.049,108.449,108.874,4309,6382
06/26/1984,109.324,109.549,108.949,109.174,3316,5836
06/27/1984,109.349,109.399,108.699,109.124,2551,5240
06/28/1984,108.947,109.297,108.797,108.922,3114,11817
06/29/1984,109.197,109.747,109.197,109.472,3603,11817
07/02/1984,109.597,109.597,108.047,108.097,5941,12369
07/03/1984,108.247,108.447,107.597,108.222,5128,12252
07/05/1984,108.497,108.747,107.672,108.372,5529,12647
07/06/1984,108.447,108.747,108.097,108.497,3227,12531
07/09/1984,108.697,109.222,108.347,108.372,4563,12672
07/10/1984,108.547,108.547,107.697,108.097,5340,12993
07/11/1984,107.847,108.197,107.097,107.147,7775,12618
07/12/1984,107.397,107.997,107.197,107.847,4892,12009
07/13/1984,107.947,108.297,107.422,107.697,3245,11892
07/16/1984,107.847,108.197,107.322,108.047,4309,12071
07/17/1984,108.097,108.297,107.472,107.572,3989,12277
07/18/1984,107.197,107.497,106.897,107.347,3812,12125
07/19/1984,107.597,107.822,107.322,107.747,3105,12354
07/20/1984,107.697,107.997,107.522,107.747,3046,12006
07/23/1984,108.197,108.197,107.147,107.522,4982,11331
07/24/1984,107.547,107.647,106.522,106.572,4009,10716
07/25/1984,106.197,106.547,105.697,106.347,5483,9336
07/26/1984,106.097,106.197,105.147,105.297,5861,8656
07/27/1984,105.397,105.672,104.947,105.322,3899,7407
07/30/1984,103.401,103.801,102.751,102.801,3297,8931
07/31/1984,103.051,103.401,102.801,103.026,2763,9195
08/01/1984,103.101,103.851,103.101,103.476,3147,9132
08/02/1984,103.601,103.776,103.401,103.726,2169,9274
08/03/1984,103.901,105.051,103.901,104.851,3248,9223
08/06/1984,105.001,105.476,104.251,104.476,3938,9465
08/07/1984,104.601,104.826,104.051,104.701,3520,9692
08/08/1984,104.601,104.876,103.876,104.151,3973,9960
08/09/1984,104.151,105.651,104.101,105.551,4987,10809
08/10/1984,105.601,105.901,105.301,105.376,3776,10591
08/13/1984,105.251,105.251,104.601,104.751,3066,10455
08/14/1984,104.501,105.201,104.351,104.776,3645,10627
08/15/1984,104.501,105.001,104.401,104.751,3504,10825
08/16/1984,104.901,105.301,104.701,104.801,2695,11149
08/17/1984,104.951,105.101,103.301,103.476,5570,11068
08/20/1984,103.501,103.501,102.901,103.151,4317,10652
08/21/1984,103.001,103.526,102.851,103.251,3270,10949
08/22/1984,103.301,103.601,102.201,102.451,4320,11403
08/23/1984,102.651,102.851,102.301,102.426,3041,11209
08/24/1984,102.401,103.401,102.101,103.051,3738,10727
08/27/1984,103.051,103.451,102.626,102.801,2951,10684
08/28/1984,102.701,102.901,102.426,102.751,1809,10738
08/29/1984,102.901,103.351,102.901,103.076,1714,10801
08/30/1984,103.151,103.201,102.701,102.801,1320,10935
08/31/1984,102.901,103.301,102.901,103.151,1049,10892
09/04/1984,103.151,103.701,102.851,103.626,2596,10918
09/05/1984,103.776,104.251,103.251,103.351,3332,10409
09/06/1984,103.251,103.401,103.001,103.351,1497,10115
09/07/1984,103.251,103.276,102.651,102.726,1562,9906
09/10/1984,102.501,102.976,102.401,102.876,1391,9723
09/11/1984,102.401,102.451,101.651,101.851,3471,9161
09/12/1984,101.901,102.401,101.776,102.351,1821,9146
09/13/1984,102.451,102.651,101.751,102.251,2080,8547
09/14/1984,102.451,102.826,102.351,102.751,1632,8302
09/17/1984,102.551,102.901,102.401,102.726,1206,8024
09/18/1984,102.801,103.151,102.751,102.826,1266,7593
09/19/1984,102.851,102.926,102.501,102.826,1306,7205
09/20/1984,102.826,103.001,102.701,102.801,1205,6765
09/21/1984,101.501,101.601,101.301,101.376,2329,6947
09/24/1984,101.301,101.301,100.776,101.001,3092,6277
09/25/1984,100.801,101.276,100.751,101.126,1799,5658
09/26/1984,101.201,101.401,100.801,100.851,1726,5138
09/27/1984,100.851,100.851,99.726,99.776,2723,4127
09/28/1984,101.005,101.305,100.655,100.705,3435,9863
10/01/1984,100.805,101.43,100.805,101.305,2377,10200
10/02/1984,101.455,101.505,100.98,101.08,2231,10434
10/03/1984,101.055,101.555,100.655,101.48,2905,10882
10/04/1984,101.705,101.88,101.355,101.68,4389,10733
10/05/1984,101.455,101.455,100.905,100.98,2533,10825
10/08/1984,100.855,101.455,100.555,101.23,3554,11225
10/09/1984,101.005,101.655,101.005,101.405,3346,11357
10/10/1984,101.505,101.93,101.18,101.705,3850,11257
10/11/1984,101.855,102.505,101.58,102.455,4465,11448
10/12/1984,102.355,102.655,102.305,102.48,3976,11477
10/15/1984,102.205,102.455,102.005,102.055,3266,11345
10/16/1984,101.955,102.13,101.505,101.555,3460,11400
10/17/1984,101.605,101.83,101.305,101.455,3846,11597
10/18/1984,101.255,101.555,101.105,101.405,3238,11438
10/19/1984,100.905,101.005,100.18,100.605,5822,10831
10/22/1984,100.905,101.605,100.905,101.405,4767,10866
10/23/1984,101.455,101.555,101.105,101.33,2798,10581
10/24/1984,101.355,101.705,100.955,101.505,3357,10941
10/25/1984,101.505,101.655,101.155,101.255,2169,11074
10/26/1984,101.505,102.455,101.305,102.405,4671,11590
10/29/1984,102.68,103.205,102.455,103.055,7001,10355
10/30/1984,102.755,103.305,102.655,102.805,5051,10469
10/31/1984,102.955,103.455,102.83,103.205,4060,10525
11/01/1984,103.405,103.855,103.055,103.455,4448,10684
11/02/1984,103.555,103.855,103.23,103.605,2949,10906
11/05/1984,103.505,104.355,103.455,104.28,3857,10552
11/06/1984,104.205,104.555,104.005,104.105,4431,10846
11/07/1984,104.105,104.205,103.655,103.805,2758,10891
11/08/1984,103.955,105.005,103.905,104.905,5893,10687
11/09/1984,104.955,105.155,104.555,104.93,3700,10620
11/12/1984,105.105,105.705,104.955,105.555,3731,10911
11/13/1984,105.255,105.755,105.18,105.58,3358,10358
11/14/1984,105.755,106.705,105.755,106.18,5963,10360
11/15/1984,106.255,106.63,105.955,106.28,3713,10381
11/16/1984,106.255,107.455,106.055,107.405,4715,9895
11/19/1984,107.205,107.555,106.805,107.055,3909,10185
11/20/1984,107.055,107.705,106.905,107.38,3887,9856
11/21/1984,107.305,108.205,107.305,108.13,3277,10123
11/23/1984,108.005,108.255,107.68,107.83,2345,9713
11/26/1984,107.305,107.355,106.555,106.93,3697,8553
11/27/1984,106.755,107.655,106.755,107.355,4538,8385
11/28/1984,107.397,107.947,107.347,107.897,4005,11861
11/29/1984,107.747,108.147,107.097,107.547,5055,12441
11/30/1984,107.397,108.747,107.397,108.472,7386,12255
12/03/1984,108.447,108.447,107.747,108.147,4491,12448
12/04/1984,108.247,108.447,106.897,107.197,7214,12221
12/05/1984,107.247,107.747,107.247,107.622,4787,12414
12/06/1984,107.797,107.897,107.297,107.722,3907,12959
12/07/1984,107.647,107.647,106.747,106.947,5507,12891
12/10/1984,106.547,106.597,105.572,105.672,7161,11818
12/11/1984,105.747,106.447,105.672,106.372,4313,11340
12/12/1984,106.447,106.547,106.047,106.447,3862,11540
12/13/1984,106.547,106.647,105.972,106.097,3163,11722
12/14/1984,106.047,106.747,105.847,106.322,4165,11639
12/17/1984,106.347,106.897,105.947,106.847,4782,11801
12/18/1984,106.547,106.772,106.297,106.347,4240,11935
12/19/1984,106.097,106.522,105.997,106.397,2643,11298
12/20/1984,106.147,106.422,105.972,106.222,3019,10624
12/21/1984,107.722,107.722,107.722,107.722,1037,10559
12/24/1984,108.247,108.897,108.097,108.447,6589,11748
12/26/1984,108.147,108.522,107.947,108.247,3682,11811
12/27/1984,107.997,108.472,107.947,108.347,2678,11819
12/28/1984,108.147,108.172,107.822,107.997,1513,11899
12/31/1984,107.947,108.047,107.797,107.872,1199,11835
01/02/1985,107.997,108.397,107.947,108.297,2194,11959
01/03/1985,108.047,108.047,107.397,107.522,3736,11659
01/04/1985,107.397,107.747,107.197,107.622,2489,11635
01/07/1985,107.197,107.597,106.947,107.522,2762,11186
01/08/1985,107.597,107.822,106.447,106.547,5536,10657
01/09/1985,106.897,107.297,106.747,106.922,3863,10815
01/10/1985,107.047,107.247,106.947,107.097,1846,10697
01/11/1985,107.097,107.347,107.047,107.097,1233,10636
01/14/1985,107.197,107.797,106.672,107.697,4297,10106
01/15/1985,107.697,107.747,106.547,106.947,3864,9778
01/16/1985,106.547,106.747,106.047,106.097,4334,9078
01/17/1985,106.047,106.447,105.922,106.247,2748,8611
01/18/1985,106.647,106.697,106.447,106.497,1232,8461
01/21/1985,106.597,106.597,105.572,105.647,2737,8201
01/22/1985,105.347,105.997,105.347,105.847,3093,7618
01/23/1985,105.947,106.422,105.847,106.322,1660,7669
01/24/1985,106.347,106.497,106.047,106.347,2379,7740
01/25/1985,106.347,106.547,106.147,106.197,1233,7587
01/28/1985,104.386,104.761,104.111,104.661,2852,8440
01/29/1985,104.661,104.886,104.436,104.511,2133,8756
01/30/1985,104.436,104.811,104.186,104.761,2454,9125
01/31/1985,104.736,104.936,104.211,104.286,2519,9418
02/01/1985,104.286,104.636,104.236,104.461,2069,9727
02/04/1985,104.336,104.736,103.886,104.011,3625,10111
02/05/1985,104.086,104.611,103.936,104.511,4451,10891
02/06/1985,104.386,104.436,103.036,103.111,6463,11055
02/07/1985,103.186,103.436,102.736,102.911,3875,10958
02/08/1985,103.086,103.336,102.886,103.061,1978,11093
02/11/1985,103.186,103.336,102.836,102.911,1910,11340
02/12/1985,102.936,103.611,102.761,103.461,4274,11378
02/13/1985,103.136,103.386,102.911,103.036,2499,11315
02/14/1985,103.036,103.336,102.961,103.211,1577,11319
02/15/1985,103.336,103.386,102.836,103.111,2064,11803
02/19/1985,102.486,102.536,102.286,102.411,3244,11762
02/20/1985,102.411,102.886,102.186,102.736,2454,11830
02/21/1985,102.536,102.861,102.486,102.611,1318,11803
02/22/1985,102.536,102.536,102.061,102.161,2002,11423
02/25/1985,102.036,102.111,101.336,101.511,3226,10850
02/26/1985,101.736,102.036,101.536,101.711,2867,10372
02/27/1985,102.086,102.536,102.086,102.411,2694,10315
02/28/1985,102.136,102.361,101.836,102.161,2230,10244
03/01/1985,101.986,102.386,101.886,102.311,1624,10171
03/04/1985,102.186,102.461,101.936,102.211,2168,9840
03/05/1985,102.186,102.186,101.736,102.036,1898,9860
03/06/1985,101.936,103.036,101.936,102.961,3992,9451
03/07/1985,102.886,102.961,102.536,102.686,2067,8985
03/08/1985,102.436,102.986,102.286,102.936,2692,8509
03/11/1985,102.636,102.936,102.436,102.561,1431,8635
03/12/1985,102.386,102.886,102.286,102.486,1960,8597
03/13/1985,102.361,102.386,101.536,101.586,3101,8154
03/14/1985,101.436,101.736,101.136,101.361,2371,7837
03/15/1985,101.136,101.511,99.886,100.536,3839,7120
03/18/1985,100.636,101.011,100.536,100.586,1736,6723
03/19/1985,100.786,101.486,100.736,101.411,1977,6329
03/20/1985,101.186,101.236,100.661,101.086,1430,6165
03/21/1985,100.836,101.236,100.811,100.936,995,5879
03/22/1985,101.036,101.511,100.886,101.436,1464,5621
03/25/1985,101.236,101.286,100.586,100.761,1122,5268
03/26/1985,100.836,101.786,100.586,101.586,2002,4594
03/27/1985,101.436,101.786,101.136,101.361,2004,4422
03/28/1985,104.236,104.386,103.761,103.836,2702,9768
03/29/1985,103.986,104.136,102.686,102.861,4177,9770
04/01/1985,102.736,102.986,101.936,102.311,5192,10226
04/02/1985,101.936,102.136,101.211,101.536,5539,10353
04/03/1985,101.336,102.136,101.136,102.011,3691,10349
04/04/1985,102.186,102.886,102.186,102.511,4329,9679
04/08/1985,102.411,102.836,101.711,102.411,3908,9741
04/09/1985,102.336,103.086,102.336,102.761,3206,9750
04/10/1985,102.736,103.186,102.536,103.111,3627,9982
04/11/1985,103.036,103.261,102.361,102.436,3682,9922
04/12/1985,102.086,102.211,101.386,101.461,4219,9660
04/15/1985,101.436,101.861,101.036,101.536,3763,9729
04/16/1985,101.736,102.236,101.286,101.861,4360,9716
04/17/1985,101.886,102.036,101.511,101.686,2834,9707
04/18/1985,101.786,102.086,101.486,101.736,2222,9889
04/19/1985,101.936,102.136,101.336,101.361,2450,9876
04/22/1985,101.036,101.236,100.361,100.586,4524,9602
04/23/1985,100.586,100.736,100.036,100.511,3191,9422
04/24/1985,100.386,100.386,99.736,99.936,3504,9134
04/25/1985,99.786,100.186,99.611,100.086,2708,9062
04/26/1985,100.236,100.361,99.836,99.936,1542,8883
04/29/1985,99.886,100.336,99.886,100.136,1862,8814
04/30/1985,100.336,100.411,99.436,99.586,2998,9016
05/01/1985,99.286,99.586,99.011,99.286,2871,8798
05/02/1985,99.486,99.661,98.986,99.061,2327,8785
05/03/1985,99.086,99.636,98.036,98.211,4155,8608
05/06/1985,98.011,98.886,97.686,98.836,3133,8380
05/07/1985,98.636,98.786,98.386,98.636,1795,8302
05/08/1985,99.036,99.486,98.636,98.686,2900,8072
05/09/1985,99.286,99.636,99.011,99.236,2619,8281
05/10/1985,99.286,100.286,99.136,100.111,3961,8344
05/13/1985,99.986,100.236,99.586,99.786,2882,7593
05/14/1985,99.836,100.161,99.436,99.986,2542,7514
05/15/1985,99.786,100.786,99.686,100.736,3633,7082
05/16/1985,100.486,100.561,99.886,100.086,2778,7121
05/17/1985,100.036,100.261,99.836,100.161,2048,7266
05/20/1985,100.086,100.861,100.086,100.736,2864,6917
05/21/1985,100.936,101.136,100.586,100.936,3128,6585
05/22/1985,100.986,101.686,100.911,101.586,3013,6002
05/23/1985,101.486,102.211,101.436,101.961,3106,5724
05/24/1985,101.986,102.486,101.811,102.186,1856,5802
05/28/1985,103.422,103.772,103.122,103.697,2267,6836
05/29/1985,103.322,103.322,102.672,102.822,2240,6656
05/30/1985,102.672,102.897,102.322,102.647,2398,6696
05/31/1985,102.572,103.422,102.422,103.272,2420,6722
06/03/1985,103.072,104.122,102.922,103.997,3006,6925
06/04/1985,103.622,103.622,102.497,102.497,4742,6815
06/05/1985,102.372,102.522,101.872,102.072,3959,6946
06/06/1985,102.272,103.097,102.197,102.772,3543,7001
06/07/1985,103.072,103.372,102.822,102.872,2667,7170
06/10/1985,103.072,103.297,102.697,102.922,2635,7187
06/11/1985,102.722,103.172,102.497,103.022,2404,7252
06/12/1985,102.772,102.847,102.497,102.647,2392,7331
06/13/1985,102.522,103.022,101.922,101.997,2786,7450
06/14/1985,102.197,102.972,102.022,102.772,3615,7472
06/17/1985,103.072,103.522,102.997,103.197,2246,7459
06/18/1985,103.172,103.272,102.797,103.097,2935,7621
06/19/1985,103.222,103.222,102.547,103.147,2261,7837
06/20/1985,103.272,103.397,101.772,102.322,4302,7963
06/21/1985,102.472,102.472,101.472,101.572,3436,7065
06/24/1985,101.172,101.847,100.572,101.797,3332,7116
06/25/1985,101.772,102.722,101.647,102.572,2324,6961
06/26/1985,102.972,103.022,102.022,102.422,2049,6574
06/27/1985,102.222,102.572,101.772,102.022,2689,6192
06/28/1985,101.497,101.547,101.097,101.147,1565,9928
07/01/1985,101.097,101.372,100.197,100.647,3256,9932
07/02/1985,100.297,101.022,100.047,100.747,2620,9843
07/03/1985,100.997,101.247,100.822,100.822,1754,9821
07/05/1985,101.297,102.247,101.197,101.697,2827,9957
07/08/1985,101.447,101.447,100.547,101.122,3401,10163
07/09/1985,100.797,101.097,100.597,100.772,2808,9861
07/10/1985,100.897,101.447,100.897,101.097,2653,9764
07/11/1985,101.147,101.147,99.797,100.397,4566,9552
07/12/1985,100.497,100.647,99.872,100.022,2867,9503
07/15/1985,99.597,99.997,99.447,99.597,3181,9088
07/16/1985,99.597,99.822,98.897,99.747,3983,9127
07/17/1985,99.097,100.097,98.997,99.972,3684,8637
07/18/1985,99.747,100.122,99.547,99.622,2260,8469
07/19/1985,99.697,99.747,98.297,98.347,2640,8416
07/22/1985,98.347,98.597,97.597,97.822,2876,7664
07/23/1985,98.297,98.497,97.697,97.747,2450,7297
07/24/1985,97.597,98.247,97.347,97.847,2948,7056
07/25/1985,97.947,98.397,97.747,97.872,2061,6278
07/26/1985,97.797,97.797,96.472,96.647,3229,5587
07/29/1985,93.588,94.038,92.788,92.838,2226,6658
07/30/1985,93.038,93.388,92.688,93.188,1974,6936
07/31/1985,93.038,94.663,92.988,94.638,3947,7420
08/01/1985,94.638,94.788,94.238,94.388,2565,7481
08/02/1985,94.488,94.763,94.388,94.438,1330,7509
08/05/1985,94.938,95.938,94.938,95.838,3123,7574
08/06/1985,95.788,95.788,95.138,95.288,2445,7835
08/07/1985,95.238,95.338,93.788,93.788,3623,7755
08/08/1985,94.188,94.238,93.063,93.263,3309,7897
08/09/1985,93.238,93.388,92.063,92.288,4284,8567
08/12/1985,92.488,93.138,92.438,92.763,2267,8753
08/13/1985,92.288,92.288,91.288,91.313,3324,8530
08/14/1985,91.488,92.463,91.338,92.313,3550,8644
08/15/1985,92.538,93.138,92.538,92.838,3346,8937
08/16/1985,92.988,93.263,92.538,92.588,2761,9114
08/19/1985,92.288,92.288,91.088,91.113,4050,9023
08/20/1985,90.838,91.488,90.738,91.288,2854,8922
08/21/1985,91.438,91.738,91.238,91.638,2957,9030
08/22/1985,91.738,91.938,90.888,90.913,3058,8589
08/23/1985,91.088,91.238,90.888,90.938,1991,8676
08/26/1985,91.088,91.088,90.388,90.513,2354,8681
08/27/1985,90.388,91.888,90.263,91.838,3473,9129
08/28/1985,91.538,91.763,90.888,90.988,2565,9277
08/29/1985,90.988,91.413,90.613,90.938,1826,9255
08/30/1985,90.938,91.288,90.688,90.938,1368,9035
09/03/1985,90.888,90.938,89.563,89.638,2555,8711
09/04/1985,89.788,90.438,89.588,90.338,2686,8636
09/05/1985,90.538,90.613,90.138,90.238,2164,8804
09/06/1985,90.263,90.538,89.838,90.113,1673,8948
09/09/1985,89.738,89.738,89.088,89.438,2395,8621
09/10/1985,89.838,90.313,89.638,90.188,2392,8564
09/11/1985,90.138,90.888,89.913,90.763,2415,8470
09/12/1985,90.838,92.088,90.613,91.388,4109,7610
09/13/1985,91.588,92.063,91.138,91.788,2564,7471
09/16/1985,91.638,92.588,91.388,92.513,2529,7196
09/17/1985,92.438,93.413,92.188,92.913,3571,6359
09/18/1985,93.188,93.838,92.888,93.788,2412,6235
09/19/1985,93.788,94.738,93.688,94.638,3484,5539
09/20/1985,94.538,94.838,94.188,94.363,2057,5501
09/23/1985,94.538,94.713,93.988,94.463,1811,5116
09/24/1985,94.038,95.088,93.788,94.588,2855,4704
09/25/1985,94.538,95.138,94.263,94.563,2077,3721
09/26/1985,94.838,95.688,94.788,95.388,2453,3199
09/27/1985,94.938,95.388,94.588,95.313,1376,2841
09/30/1985,96.026,97.276,95.776,97.076,3907,8254
10/01/1985,97.026,97.976,96.926,97.726,3841,8504
10/02/1985,97.826,98.276,97.276,98.101,4215,8817
10/03/1985,98.326,98.801,97.826,98.501,4728,9087
10/04/1985,98.376,98.376,97.676,98.201,2829,9476
10/07/1985,98.076,98.601,97.876,98.351,2568,9645
10/08/1985,98.851,99.426,98.676,98.976,4967,9831
10/09/1985,98.626,98.726,97.826,97.876,4048,9849
10/10/1985,97.576,98.826,97.576,98.776,4480,9813
10/11/1985,98.676,99.876,98.576,99.826,5318,10136
10/14/1985,99.626,100.276,99.326,99.601,4154,10460
10/15/1985,99.651,100.126,99.326,99.626,3843,10344
10/16/1985,99.676,100.376,99.676,100.301,4618,10726
10/17/1985,100.176,100.276,99.426,99.501,3921,11149
10/18/1985,99.476,100.626,99.226,100.576,4121,11544
10/21/1985,100.326,100.951,100.226,100.676,3731,12097
10/22/1985,100.626,101.076,100.426,100.826,3201,12042
10/23/1985,100.726,100.776,100.201,100.626,2964,11990
10/24/1985,100.826,100.976,100.576,100.726,2706,12129
10/25/1985,100.326,100.476,99.651,100.151,4206,12123
10/28/1985,100.126,100.226,99.376,99.401,3217,12151
10/29/1985,99.176,99.776,98.976,99.626,4139,11950
10/30/1985,99.551,101.126,99.551,101.026,5605,11709
10/31/1985,101.176,101.276,100.476,100.601,4425,12113
11/01/1985,100.676,101.001,100.426,100.901,2828,12371
11/04/1985,100.626,101.276,100.176,101.026,3905,12704
11/05/1985,101.326,101.626,100.576,101.026,4182,12329
11/06/1985,100.776,100.776,99.901,100.501,4394,12032
11/07/1985,100.726,101.026,100.126,100.801,3053,12093
11/08/1985,100.651,101.076,100.276,100.701,2473,12020
11/11/1985,100.701,100.976,100.526,100.926,1501,12017
11/12/1985,100.876,100.926,99.976,100.026,2827,12001
11/13/1985,99.776,99.926,99.076,99.151,3839,11601
11/14/1985,99.176,99.776,99.151,99.626,3182,11337
11/15/1985,99.576,100.226,99.376,99.526,3310,11113
11/18/1985,99.426,100.326,99.226,100.276,2677,10896
11/19/1985,100.376,101.176,100.376,101.001,4116,10866
11/20/1985,101.076,101.301,100.601,101.051,2961,10626
11/21/1985,101.351,101.826,100.976,101.801,3898,10630
11/22/1985,101.726,101.751,101.151,101.351,2854,10346
11/25/1985,101.276,101.676,100.976,101.076,2695,9967
11/26/1985,101.126,101.776,101.076,101.701,2562,9910
11/27/1985,101.726,102.226,101.626,102.076,3599,8861
11/29/1985,101.967,102.292,101.618,102.068,2714,10756
12/02/1985,102.217,102.368,101.618,101.842,2593,10757
12/03/1985,101.568,101.618,100.842,101.393,4629,10831
12/04/1985,101.393,102.292,101.393,101.967,3639,11449
12/05/1985,101.918,102.818,101.818,102.743,4648,12072
12/06/1985,102.217,102.217,101.268,101.967,4820,11644
12/09/1985,102.018,103.118,102.018,102.792,4434,11552
12/10/1985,102.417,102.818,101.293,102.018,6905,12009
12/11/1985,102.118,102.292,101.768,101.943,3774,12174
12/12/1985,101.518,102.068,100.943,101.717,4608,12112
12/13/1985,101.818,102.168,101.618,101.967,3196,12264
12/16/1985,101.818,102.168,101.368,101.667,3943,12609
12/17/1985,101.618,101.618,100.318,100.417,6402,12212
12/18/1985,100.217,100.668,99.217,99.268,8185,12370
12/19/1985,99.917,100.217,99.668,100.068,4557,12184
12/20/1985,100.018,100.068,99.368,99.943,3744,11775
12/23/1985,99.917,100.368,99.618,100.143,1890,11358
12/24/1985,101.643,101.643,101.217,101.643,2751,11234
12/26/1985,102.068,102.143,101.543,101.743,3364,11425
12/27/1985,101.818,101.818,101.318,101.342,1825,10993
12/30/1985,100.918,100.918,100.568,100.717,2263,10714
12/31/1985,100.618,101.217,100.618,101.042,1667,10431
01/02/1986,101.143,101.217,100.342,100.717,3024,11041
01/03/1986,100.768,100.967,99.917,100.268,2915,10754
01/06/1986,100.417,100.893,100.417,100.818,2444,10820
01/07/1986,100.918,100.967,100.368,100.618,2867,10989
01/08/1986,100.417,100.417,99.342,99.418,3742,10920
01/09/1986,99.568,99.618,98.768,99.018,4956,10863
01/10/1986,99.268,99.868,98.967,99.418,3695,10373
01/13/1986,99.717,99.917,98.818,98.868,3028,10388
01/14/1986,98.768,99.568,98.518,99.493,4078,10408
01/15/1986,99.668,100.568,99.518,100.393,4458,9805
01/16/1986,100.068,100.217,99.668,99.818,3196,9868
01/17/1986,99.418,99.568,98.667,98.793,3751,8804
01/20/1986,98.818,99.268,98.318,99.118,4815,8341
01/21/1986,98.917,99.568,98.868,99.143,3001,7870
01/22/1986,99.118,99.268,98.618,99.143,2733,7771
01/23/1986,99.518,100.467,99.018,99.792,4433,7747
01/24/1986,99.618,100.118,99.518,99.967,2170,7457
01/27/1986,100.467,100.518,99.618,99.643,2446,7110
01/28/1986,97.813,98.138,97.613,97.963,2401,7299
01/29/1986,97.813,98.363,97.713,98.213,2393,7458
01/30/1986,98.263,98.463,97.913,98.213,2451,7826
01/31/1986,98.163,98.363,96.713,97.613,4707,6216
02/03/1986,96.963,97.063,96.263,96.288,4087,8511
02/04/1986,96.313,96.363,94.863,95.588,6608,9161
02/05/1986,95.963,96.263,95.613,96.038,3659,9230
02/06/1986,96.013,96.113,95.613,95.788,2481,9513
02/07/1986,95.613,96.013,95.463,95.838,2089,9763
02/10/1986,95.713,95.988,95.563,95.688,1797,9797
02/11/1986,95.513,95.613,94.613,94.988,3831,10070
02/12/1986,94.988,95.363,94.863,94.913,2467,10402
02/13/1986,95.013,95.063,94.363,94.638,2691,10572
02/14/1986,94.563,95.013,94.513,94.863,2005,10712
02/18/1986,94.413,94.413,93.663,93.913,2507,10799
02/19/1986,93.913,94.588,93.863,94.288,2670,10564
02/20/1986,94.288,94.513,94.013,94.263,2834,10503
02/21/1986,94.463,95.388,94.363,95.113,3611,10505
02/24/1986,95.113,95.263,94.663,94.863,2184,10345
02/25/1986,94.863,95.763,94.863,95.588,4110,10821
02/26/1986,95.463,95.763,94.913,94.988,2694,10496
02/27/1986,94.863,94.863,93.488,93.838,4022,10387
02/28/1986,94.013,94.313,93.213,93.688,3471,11024
03/03/1986,93.413,94.063,93.063,93.938,2776,10958
03/04/1986,93.888,94.413,93.688,93.838,2051,10856
03/05/1986,93.763,94.263,93.688,94.013,2323,10949
03/06/1986,94.263,94.738,94.038,94.163,2526,10999
03/07/1986,94.363,94.663,93.913,94.188,2665,10934
03/10/1986,94.163,95.313,93.763,95.213,3197,10677
03/11/1986,95.113,95.813,94.838,95.788,5153,9785
03/12/1986,95.613,96.763,95.513,96.638,5927,8894
03/13/1986,96.763,97.013,96.438,96.588,2842,8505
03/14/1986,96.663,96.938,96.413,96.713,1634,7871
03/17/1986,96.413,97.313,96.313,97.213,2498,7781
03/18/1986,97.013,97.463,96.563,97.313,2813,7176
03/19/1986,97.213,97.313,96.863,97.088,2102,6782
03/20/1986,96.963,97.363,96.813,97.163,1338,6569
03/21/1986,97.213,97.213,96.638,96.913,1739,6092
03/24/1986,96.963,97.113,96.438,96.788,1840,6033
03/25/1986,97.113,97.788,96.963,97.438,2280,5941
03/26/1986,97.238,97.513,97.038,97.188,1215,5280
03/27/1986,96.913,97.288,96.863,97.038,1337,4993
03/31/1986,99.024,99.024,97.949,97.949,3317,6048
04/01/1986,97.124,98.374,96.974,98.324,4100,5991
04/02/1986,98.424,98.724,98.074,98.274,2842,6229
04/03/1986,98.224,98.274,96.774,96.774,4090,6269
04/04/1986,96.524,96.774,95.274,95.274,5258,6904
04/07/1986,95.324,95.674,94.524,94.774,4405,7728
04/08/1986,95.374,96.274,95.324,96.099,3240,8138
04/09/1986,96.124,96.574,95.824,96.274,2854,8605
04/10/1986,96.424,96.724,95.374,95.674,3322,8870
04/11/1986,95.674,96.849,95.574,96.549,3122,8749
04/14/1986,96.524,96.524,95.974,96.399,1946,8681
04/15/1986,96.274,96.924,95.749,95.924,2853,9051
04/16/1986,95.924,95.924,94.524,94.974,3822,8673
04/17/1986,95.024,96.474,94.374,96.474,3423,8961
04/18/1986,97.124,97.874,97.124,97.599,5133,8363
04/21/1986,97.274,97.624,96.824,97.224,3401,8298
04/22/1986,97.324,98.674,97.224,98.574,5631,7602
04/23/1986,98.424,98.524,97.624,98.024,3633,7356
04/24/1986,98.024,98.424,97.524,98.274,2679,7169
04/25/1986,97.974,98.024,97.574,97.724,1241,6971
04/28/1986,98.024,98.374,97.674,98.024,1551,7167
04/29/1986,98.524,99.524,98.524,99.524,4701,6831
04/30/1986,99.724,100.999,99.324,100.724,6592,7104
05/01/1986,100.324,100.374,99.649,99.949,4199,7517
05/02/1986,99.874,100.324,99.674,99.949,1481,7555
05/05/1986,99.974,101.024,99.874,100.649,2740,8354
05/06/1986,101.024,101.074,100.474,100.749,2307,8269
05/07/1986,100.424,100.874,100.199,100.699,2316,8536
05/08/1986,101.224,102.199,101.224,102.199,3358,8567
05/09/1986,102.274,102.474,101.724,101.899,2144,8601
05/12/1986,101.424,101.624,100.999,101.074,1627,8611
05/13/1986,101.224,102.324,101.074,102.074,2405,8548
05/14/1986,102.224,102.824,101.874,102.774,3275,8841
05/15/1986,102.974,102.974,101.999,102.274,2435,8411
05/16/1986,101.124,101.724,100.774,101.599,2871,8025
05/19/1986,101.624,103.099,101.624,102.899,2815,8184
05/20/1986,102.774,103.524,102.724,102.899,3044,7979
05/21/1986,102.974,103.274,101.424,101.974,3118,7679
05/22/1986,101.974,102.574,101.774,102.424,1884,7426
05/23/1986,102.174,103.224,102.124,103.199,2193,7376
05/27/1986,102.874,103.124,102.274,102.874,2660,7051
05/28/1986,102.77,103.695,102.72,103.62,4451,8732
05/29/1986,103.32,103.52,102.72,102.77,2906,8988
05/30/1986,102.77,103.02,102.12,102.645,2899,8891
06/02/1986,102.77,103.77,102.645,102.97,3867,9043
06/03/1986,103.07,103.27,102.345,102.595,3152,9273
06/04/1986,102.52,102.62,101.82,102.17,2960,9459
06/05/1986,102.12,103.02,101.82,102.845,3354,9003
06/06/1986,102.845,103.27,102.495,103.195,3484,9264
06/09/1986,103.62,103.97,103.37,103.82,4584,9305
06/10/1986,103.87,104.12,103.27,103.57,3124,9442
06/11/1986,103.02,103.52,102.87,103.37,3312,9667
06/12/1986,103.37,104.12,103.37,103.97,3192,9810
06/13/1986,104.27,105.42,104.27,105.22,4334,10228
06/16/1986,105.52,106.22,105.27,105.87,4484,10267
06/17/1986,106.02,106.17,105.37,105.82,4321,9809
06/18/1986,105.67,107.02,105.47,106.945,4086,9407
06/19/1986,107.02,107.87,106.87,107.295,4350,9073
06/20/1986,108.02,108.795,107.72,108.795,4040,8636
06/23/1986,108.82,109.445,108.57,109.32,3642,8304
06/24/1986,110.82,110.82,110.82,110.82,212,8203
06/25/1986,112.32,112.32,112.32,112.32,1532,8091
06/26/1986,113.82,113.82,113.495,113.82,2853,7314
06/27/1986,113.77,115.07,113.12,113.295,5406,6652
06/30/1986,111.43,111.78,110.505,111.605,4259,8914
07/01/1986,111.18,112.08,110.63,111.855,3820,9820
07/02/1986,111.73,113.355,111.53,113.355,3480,10116
07/03/1986,113.78,114.855,113.48,114.58,3991,10636
07/07/1986,114.83,116.03,113.23,113.58,5389,10967
07/08/1986,113.53,113.58,112.08,112.105,5873,10859
07/09/1986,111.53,113.23,111.08,113.005,6135,10893
07/10/1986,112.53,112.53,111.505,111.505,4192,11248
07/11/1986,111.48,112.08,110.63,111.13,4436,11011
07/14/1986,110.73,111.93,110.53,111.855,3940,11163
07/15/1986,112.33,113.305,112.33,113.205,4359,11047
07/16/1986,113.43,114.705,113.43,114.705,4188,10469
07/17/1986,115.63,115.83,113.38,113.48,6032,10501
07/18/1986,114.18,114.38,113.08,113.83,3935,10413
07/21/1986,113.53,114.03,113.055,113.78,3997,10030
07/22/1986,113.73,114.33,112.28,113.405,5637,10034
07/23/1986,114.53,114.83,113.98,114.455,4653,9805
07/24/1986,114.53,114.88,113.98,114.755,4149,9741
07/25/1986,114.705,115.28,114.48,115.13,3079,9176
07/28/1986,112.988,113.888,112.988,113.888,4324,10946
07/29/1986,113.888,113.888,113.088,113.288,3995,11963
07/30/1986,112.938,113.388,111.938,112.013,3390,11835
07/31/1986,111.788,112.488,111.213,112.188,3564,11618
08/01/1986,112.388,113.138,111.988,112.913,2185,11709
08/04/1986,113.288,113.338,112.388,112.588,2603,11792
08/05/1986,112.338,112.438,111.088,111.088,4325,12319
08/06/1986,110.688,111.288,109.588,110.138,7665,11740
08/07/1986,110.888,111.588,110.838,111.163,5060,11411
08/08/1986,111.488,112.038,111.338,111.988,3552,11577
08/11/1986,111.638,111.788,110.688,110.888,3746,11592
08/12/1986,110.888,112.388,110.838,112.288,4142,11749
08/13/1986,112.188,112.838,111.738,112.513,4186,11950
08/14/1986,112.888,113.138,112.113,112.238,5067,12348
08/15/1986,112.388,112.888,112.188,112.588,2734,12150
08/18/1986,111.888,112.838,111.688,112.763,5173,12356
08/19/1986,112.388,112.788,112.038,112.438,4191,12572
08/20/1986,112.388,113.788,112.388,113.463,5921,12719
08/21/1986,113.588,114.588,113.438,114.288,5825,13282
08/22/1986,114.288,114.588,113.838,113.888,3638,13639
08/25/1986,113.488,113.688,113.188,113.288,2967,13248
08/26/1986,113.388,114.788,113.388,114.663,4097,13183
08/27/1986,114.888,115.388,114.688,115.138,3706,13570
08/28/1986,114.788,115.038,114.388,114.838,3366,13821
08/29/1986,114.688,115.438,114.638,115.213,2723,13845
09/02/1986,114.788,115.738,114.738,115.413,3768,13842
09/03/1986,115.738,116.688,115.588,116.588,4707,13856
09/04/1986,116.088,116.188,115.588,115.963,3996,13690
09/05/1986,115.488,115.513,114.788,115.163,3145,13617
09/08/1986,115.188,115.913,114.688,115.488,4908,13405
09/09/1986,115.288,115.588,115.038,115.288,2845,13219
09/10/1986,114.888,115.038,114.438,114.488,3913,13043
09/11/1986,114.188,114.888,113.688,114.513,6578,12167
09/12/1986,114.388,114.738,114.088,114.113,3177,11984
09/15/1986,113.888,114.463,113.538,114.238,2387,11753
09/16/1986,113.888,114.638,113.638,113.963,2819,11574
09/17/1986,114.038,114.838,113.988,114.613,2682,11467
09/18/1986,114.738,114.888,113.888,113.913,2578,11161
09/19/1986,113.988,114.113,113.688,113.888,1736,10740
09/22/1986,113.388,113.488,112.388,112.388,2254,10298
09/23/1986,111.138,111.988,110.888,111.288,5179,9090
09/24/1986,110.788,111.288,109.788,109.788,4539,7933
09/25/1986,109.638,109.963,108.488,109.238,4712,7348
09/26/1986,109.388,109.938,109.288,109.338,2109,7191
09/29/1986,109.447,109.797,109.297,109.397,2092,12670
09/30/1986,109.447,109.897,108.797,109.047,3486,12488
10/01/1986,109.147,109.847,108.447,109.697,5368,12737
10/02/1986,109.647,109.797,108.197,108.197,3787,13094
10/03/1986,106.697,107.047,106.697,106.697,4987,12991
10/06/1986,106.447,107.547,106.447,107.347,5636,13455
10/07/1986,108.047,108.847,108.047,108.847,4505,12950
10/08/1986,109.547,109.747,108.297,108.447,5973,12405
10/09/1986,108.747,109.347,108.372,109.047,4987,12554
10/10/1986,109.097,109.497,108.647,108.997,3870,12767
10/13/1986,108.697,109.097,108.347,108.997,2625,12839
10/14/1986,109.447,110.497,109.447,110.497,4226,13007
10/15/1986,111.147,111.447,110.347,110.647,7352,12736
10/16/1986,110.547,111.047,110.197,110.997,4451,12814
10/17/1986,110.847,111.047,110.247,110.447,3301,12083
10/20/1986,110.697,111.097,110.347,110.422,3740,12063
10/21/1986,110.347,110.347,108.922,109.547,7158,12312
10/22/1986,109.347,109.647,108.697,109.397,5263,12218
10/23/1986,109.197,109.847,109.197,109.647,3413,12584
10/24/1986,109.747,109.847,109.297,109.397,1938,12133
10/27/1986,110.097,110.897,109.997,110.897,3933,11881
10/28/1986,111.147,111.297,110.522,111.047,4616,11898
10/29/1986,111.147,111.397,110.722,111.022,4328,12743
10/30/1986,110.897,110.947,110.197,110.547,3914,12208
10/31/1986,110.047,110.297,109.047,109.047,4447,12331
11/03/1986,108.222,108.847,107.547,108.697,8629,13391
11/04/1986,109.347,109.572,108.947,109.347,5296,12959
11/05/1986,109.097,109.797,108.797,109.697,4200,12866
11/06/1986,109.847,110.347,109.597,110.272,4398,12787
11/07/1986,110.247,110.247,109.097,109.497,4676,12784
11/10/1986,109.447,110.197,109.297,110.147,3544,12889
11/11/1986,110.447,110.847,110.272,110.722,4777,12622
11/12/1986,110.747,111.247,110.722,111.072,4439,12741
11/13/1986,111.347,111.522,110.947,110.997,4984,12765
11/14/1986,110.897,111.272,110.747,111.197,2646,12319
11/17/1986,111.147,111.572,110.847,111.097,4458,11787
11/18/1986,110.597,112.072,110.547,111.972,6779,11902
11/19/1986,111.947,112.747,111.747,112.147,6339,12406
11/20/1986,112.247,112.247,111.897,112.072,3923,11136
11/21/1986,111.797,112.097,111.622,111.997,3689,10470
11/24/1986,111.997,112.547,111.947,112.147,2660,10772
11/25/1986,112.047,112.797,111.897,112.297,3863,10566
11/26/1986,112.097,112.447,111.972,112.347,2156,9612
11/28/1986,110.709,111.259,110.634,111.209,1835,11741
12/01/1986,111.459,112.009,111.409,111.834,4496,12229
12/02/1986,111.609,111.659,110.859,111.359,5061,12918
12/03/1986,110.859,111.259,110.309,110.459,5077,12820
12/04/1986,110.559,111.109,110.009,110.909,4268,13723
12/05/1986,111.109,111.609,111.084,111.309,3571,13453
12/08/1986,111.509,111.584,110.709,110.759,3384,13928
12/09/1986,110.459,110.759,110.034,110.634,4224,13805
12/10/1986,110.659,111.209,110.584,111.009,3308,13320
12/11/1986,110.759,110.759,110.184,110.409,4369,12917
12/12/1986,110.159,110.459,109.909,109.984,2913,12568
12/15/1986,109.459,109.709,108.934,109.084,5813,12836
12/16/1986,109.009,109.459,108.634,109.359,4979,12037
12/17/1986,109.009,109.634,109.009,109.209,3491,12083
12/18/1986,109.109,109.309,108.759,108.809,2588,11743
12/19/1986,108.659,108.909,108.459,108.509,3190,11618
12/22/1986,108.159,108.209,107.259,107.359,5050,11223
12/23/1986,108.059,108.209,107.659,107.709,3380,11539
12/24/1986,107.909,108.059,107.509,107.534,1333,11254
12/26/1986,107.509,107.659,107.059,107.159,1208,11230
12/29/1986,106.859,107.059,106.459,106.709,2805,10765
12/30/1986,106.559,107.009,106.209,106.934,3932,10817
12/31/1986,106.934,106.934,105.859,106.009,3312,11280
01/02/1987,106.309,106.834,106.309,106.484,2098,11719
01/05/1987,106.259,106.859,106.209,106.809,3273,10930
01/06/1987,107.059,107.559,106.959,107.234,3779,10923
01/07/1987,107.259,107.259,106.484,106.559,4259,11725
01/08/1987,106.909,107.459,106.759,107.384,4453,11737
01/09/1987,107.009,107.009,105.934,106.034,6442,11808
01/12/1987,105.859,106.359,105.559,106.184,5486,11613
01/13/1987,106.259,106.759,106.259,106.559,3004,11398
01/14/1987,106.459,107.059,106.059,106.859,3901,11048
01/15/1987,106.859,107.034,106.309,106.359,2708,11020
01/16/1987,106.709,106.859,106.059,106.459,2671,11045
01/19/1987,106.509,106.509,105.659,105.709,3220,11429
01/20/1987,105.759,106.134,105.559,106.059,2699,11151
01/21/1987,106.309,107.259,106.259,107.184,5361,10593
01/22/1987,107.259,107.709,106.909,107.084,3810,10151
01/23/1987,107.309,107.309,106.909,107.159,2365,9919
01/26/1987,108.009,108.059,107.609,107.934,4122,8283
01/27/1987,108.009,108.609,107.859,108.309,4422,8095
01/28/1987,106.065,106.24,105.465,105.84,4199,10542
01/29/1987,105.515,106.365,105.365,106.015,3754,10869
01/30/1987,105.89,106.715,105.815,106.69,3889,10345
02/02/1987,106.815,107.215,106.74,106.865,3600,11096
02/03/1987,106.915,107.015,106.465,106.54,3128,10838
02/04/1987,106.615,106.765,106.115,106.29,3182,12254
02/05/1987,105.915,106.215,104.79,105.915,5391,11644
02/06/1987,105.965,106.415,105.615,105.99,3274,12135
02/09/1987,105.915,106.165,105.615,105.715,2324,12400
02/10/1987,105.515,105.765,104.815,104.915,3755,12223
02/11/1987,104.915,105.165,104.29,104.74,4105,12189
02/12/1987,104.415,104.715,103.715,103.765,4282,11860
02/13/1987,103.765,104.015,103.44,103.765,3395,11804
02/17/1987,103.865,104.465,103.465,103.54,4031,12353
02/18/1987,103.515,103.94,103.265,103.715,5588,13357
02/19/1987,103.915,104.065,103.465,103.69,4668,13808
02/20/1987,103.715,104.215,103.565,104.04,3228,14352
02/23/1987,104.015,104.265,103.515,103.84,3942,15122
02/24/1987,103.715,104.315,103.64,103.865,3545,15386
02/25/1987,104.015,104.115,103.365,104.09,4862,14542
02/26/1987,104.015,104.315,103.615,103.665,4167,14314
02/27/1987,103.265,104.265,103.215,103.99,3728,14948
03/02/1987,104.265,104.89,104.265,104.765,5057,14199
03/03/1987,104.715,105.065,104.465,104.69,4673,14397
03/04/1987,104.615,105.215,104.465,105.165,3774,14147
03/05/1987,105.065,105.415,104.665,105.365,4357,13666
03/06/1987,105.465,105.615,105.215,105.44,2637,13292
03/09/1987,105.415,105.465,105.065,105.44,2686,12875
03/10/1987,105.665,105.915,105.465,105.49,3827,12894
03/11/1987,105.415,105.765,105.24,105.315,2209,12719
03/12/1987,105.115,105.715,105.115,105.69,1823,12836
03/13/1987,105.815,106.69,105.765,106.64,5257,12877
03/16/1987,106.665,107.215,106.615,107.165,3599,12545
03/17/1987,107.465,107.565,107.065,107.34,3919,12178
03/18/1987,107.615,108.365,107.365,107.965,5723,12204
03/19/1987,108.265,108.565,108.165,108.465,3796,11907
03/20/1987,107.965,108.415,107.865,108.115,3632,10965
03/23/1987,107.69,108.315,107.69,108.265,2284,10858
03/24/1987,108.415,109.165,108.265,108.965,4263,9524
03/25/1987,109.215,109.315,108.565,109.04,3417,8568
03/26/1987,108.865,108.965,108.165,108.24,3500,7772
03/27/1987,108.165,108.415,107.84,108.34,2117,7477
03/30/1987,108.578,108.678,107.978,108.028,2206,10891
03/31/1987,108.028,108.528,107.653,108.403,2927,10942
04/01/1987,107.378,109.128,107.028,108.903,7257,12137
04/02/1987,109.078,109.378,108.478,108.503,5471,12149
04/03/1987,108.978,109.178,108.578,108.778,2870,11851
04/06/1987,108.978,109.078,108.553,109.053,2396,12062
04/07/1987,109.578,110.478,109.328,109.878,6835,12617
04/08/1987,109.778,110.778,109.778,110.353,4942,12822
04/09/1987,110.678,111.728,110.678,111.528,4831,12363
04/10/1987,111.878,112.003,111.153,111.203,4435,12565
04/13/1987,110.878,111.078,110.678,111.053,2968,12650
04/14/1987,111.128,112.328,110.828,111.203,5874,12485
04/15/1987,111.578,111.828,111.378,111.453,4163,12584
04/16/1987,111.453,112.528,111.453,112.478,4112,12765
04/20/1987,112.428,113.728,112.378,112.753,5338,13052
04/21/1987,112.578,114.128,112.428,114.003,4158,13233
04/22/1987,113.728,113.928,113.128,113.753,3663,13113
04/23/1987,113.578,114.553,113.578,114.103,4026,12945
04/24/1987,114.578,115.278,114.128,114.378,5400,12020
04/27/1987,115.128,115.128,114.178,114.628,3398,11676
04/28/1987,114.828,115.378,114.403,115.228,3661,12234
04/29/1987,115.028,115.303,113.728,113.728,4733,11759
04/30/1987,113.778,114.078,113.253,114.053,4605,11112
05/01/1987,113.578,114.128,113.178,114.053,3351,11457
05/04/1987,113.978,115.078,113.728,114.853,3194,11425
05/05/1987,114.878,115.253,114.528,114.803,3399,11368
05/06/1987,115.428,115.978,115.178,115.553,3299,11240
05/07/1987,115.478,115.928,114.828,115.053,4531,11937
05/08/1987,115.053,115.478,114.878,115.403,2804,11802
05/11/1987,116.278,116.903,116.278,116.903,2814,11606
05/12/1987,117.103,117.328,115.478,116.053,4137,11061
05/13/1987,116.078,116.478,115.378,115.478,4409,10838
05/14/1987,115.878,116.378,115.478,115.928,3675,11295
05/15/1987,116.528,116.778,116.078,116.328,2874,10844
05/18/1987,115.978,116.228,115.328,115.903,3222,10582
05/19/1987,116.178,117.353,116.128,117.178,3607,10399
05/20/1987,117.128,117.728,116.803,117.078,3914,10312
05/21/1987,116.978,117.828,116.678,117.378,2605,10130
05/22/1987,117.478,117.778,117.153,117.678,3061,9257
05/26/1987,117.678,118.378,117.378,118.353,3396,8803
05/27/1987,118.978,119.428,118.928,119.153,4051,7728
05/28/1987,117.626,117.626,116.776,117.051,3808,10506
05/29/1987,116.676,116.776,116.376,116.576,2862,10901
06/01/1987,116.476,117.976,116.301,117.476,3995,10904
06/02/1987,117.826,118.276,117.176,117.551,3570,10880
06/03/1987,117.326,117.626,117.076,117.476,2318,11166
06/04/1987,117.826,118.776,117.826,118.501,4011,11030
06/05/1987,118.476,119.876,118.476,119.801,3667,10702
06/08/1987,120.026,120.676,119.376,119.551,4386,10658
06/09/1987,120.126,120.126,118.826,119.201,4453,11041
06/10/1987,119.201,119.376,118.526,118.626,3745,11232
06/11/1987,118.626,119.576,118.476,119.501,3566,11122
06/12/1987,119.626,120.576,119.476,120.426,4156,10858
06/15/1987,120.826,121.726,120.726,121.051,4619,10866
06/16/1987,120.776,120.776,119.551,120.226,5492,11160
06/17/1987,120.576,120.976,119.526,119.751,5388,10375
06/18/1987,119.926,121.051,119.926,120.976,3912,10065
06/19/1987,121.276,121.726,120.926,121.001,4257,10124
06/22/1987,121.476,121.951,119.776,120.276,4556,9113
06/23/1987,120.576,120.876,119.951,120.476,2990,8615
06/24/1987,120.376,120.476,119.701,119.876,2835,8426
06/25/1987,119.726,120.351,119.526,120.251,3226,7648
06/26/1987,119.876,120.076,118.876,118.926,3337,7008
06/29/1987,115.822,116.822,115.822,115.972,4782,10293
06/30/1987,115.872,116.672,115.822,116.522,4266,10070
07/01/1987,117.722,117.972,116.947,117.872,5023,10022
07/02/1987,118.272,119.372,118.172,119.372,4827,10475
07/06/1987,120.122,120.322,119.397,119.522,4662,11280
07/07/1987,119.572,120.022,118.847,119.597,5035,11592
07/08/1987,119.322,120.322,119.122,120.072,5102,11571
07/09/1987,120.172,120.297,119.447,119.772,3855,12241
07/10/1987,119.422,119.422,118.272,118.272,4888,12950
07/13/1987,118.122,118.322,117.322,117.597,6094,12980
07/14/1987,117.672,118.047,116.522,116.622,7382,12537
07/15/1987,116.922,117.397,116.622,117.197,5034,12350
07/16/1987,117.622,118.547,117.522,118.222,6007,12384
07/17/1987,118.922,119.072,116.822,117.022,7467,12479
07/20/1987,118.222,118.522,118.022,118.372,5258,11920
07/21/1987,118.622,118.672,117.722,117.997,5149,12133
07/22/1987,118.022,119.247,118.022,118.997,5279,11394
07/23/1987,118.772,119.322,118.522,118.622,3992,10887
07/24/1987,119.172,119.672,118.672,118.722,3759,10486
07/27/1987,119.322,120.022,119.122,119.622,4314,9458
07/28/1987,114.507,114.507,114.057,114.382,2733,8705
07/29/1987,114.532,115.357,114.532,115.057,3992,9498
07/30/1987,114.857,115.857,114.857,115.607,4000,10456
07/31/1987,115.507,115.907,115.307,115.657,2725,10979
08/03/1987,116.057,116.357,114.707,114.832,3587,10981
08/04/1987,114.907,114.907,114.157,114.507,4669,11764
08/05/1987,114.457,114.807,113.907,114.307,3865,11829
08/06/1987,114.557,114.757,113.807,114.257,3314,12382
08/07/1987,114.557,114.782,113.932,114.432,2711,12576
08/10/1987,114.457,115.657,114.457,115.557,4085,12976
08/11/1987,115.457,115.707,114.357,114.607,4721,13217
08/12/1987,114.832,115.957,114.657,115.707,5060,14254
08/13/1987,115.657,115.657,114.707,115.007,4633,14010
08/14/1987,115.257,115.807,115.132,115.657,3120,14132
08/17/1987,115.557,116.257,115.357,115.882,3919,14314
08/18/1987,115.357,115.957,115.207,115.907,3818,14800
08/19/1987,116.157,117.357,116.057,117.157,7426,14825
08/20/1987,117.357,117.782,116.857,117.382,5960,15176
08/21/1987,117.257,117.382,116.782,117.107,3527,14684
08/24/1987,116.957,117.757,116.807,117.632,3451,15591
08/25/1987,117.707,117.932,117.232,117.282,3744,15691
08/26/1987,117.407,118.432,117.357,118.107,5198,15728
08/27/1987,117.857,118.007,117.107,117.182,5800,15577
08/28/1987,116.557,117.107,116.557,116.982,4641,15496
08/31/1987,116.907,117.757,116.782,117.232,3669,16031
09/01/1987,117.607,118.307,117.507,117.957,5343,15515
09/02/1987,118.057,118.307,117.707,118.032,3994,15572
09/03/1987,118.107,118.557,117.757,117.857,3861,16055
09/04/1987,118.057,118.307,117.782,117.932,2225,16348
09/08/1987,117.657,118.057,117.057,117.132,4051,17071
09/09/1987,117.357,117.707,116.982,117.307,4122,17376
09/10/1987,117.657,117.807,116.657,116.732,3696,17064
09/11/1987,115.857,116.157,115.357,115.957,7203,16547
09/14/1987,115.607,115.657,114.557,114.582,5601,15236
09/15/1987,114.507,115.057,114.232,115.007,5305,14415
09/16/1987,114.507,115.257,114.157,114.782,4868,13545
09/17/1987,114.457,114.757,113.857,113.907,5581,13160
09/18/1987,114.007,114.682,113.857,114.507,3273,12588
09/21/1987,115.107,115.657,114.982,115.632,2901,12256
09/22/1987,115.957,116.132,115.357,115.432,4044,12321
09/23/1987,115.407,115.932,115.357,115.707,3358,12249
09/24/1987,115.857,116.232,115.857,115.932,2338,11603
09/25/1987,116.107,116.407,115.707,115.857,2982,11054
09/28/1987,113.801,113.901,112.876,113.026,3925,12550
09/29/1987,112.951,113.301,112.526,113.201,3598,12799
09/30/1987,113.151,113.501,113.151,113.276,2913,12821
10/01/1987,114.251,114.701,113.826,114.626,4642,12437
10/02/1987,114.601,114.701,113.901,114.226,2845,12602
10/05/1987,114.001,114.551,113.701,114.476,2356,13218
10/06/1987,115.401,115.701,115.201,115.476,6758,13356
10/07/1987,115.401,115.851,115.151,115.751,6128,13300
10/08/1987,115.751,115.976,115.201,115.251,4026,12986
10/09/1987,115.001,115.751,114.901,115.551,3246,12646
10/12/1987,115.601,115.751,115.201,115.451,2974,13296
10/13/1987,115.801,115.926,115.101,115.301,3909,13683
10/14/1987,115.251,115.251,114.551,114.601,5101,13963
10/15/1987,114.401,114.801,114.126,114.251,5419,13692
10/16/1987,114.101,114.401,113.576,113.926,6287,13498
10/19/1987,113.901,113.901,112.601,112.851,6832,13543
10/20/1987,112.851,112.851,111.351,112.551,8517,13045
10/21/1987,113.401,113.701,113.001,113.276,5780,13342
10/22/1987,112.751,113.151,111.951,112.826,4869,12133
10/23/1987,112.851,113.226,112.526,112.876,2501,11983
10/26/1987,112.251,112.351,111.376,111.376,3095,11660
10/27/1987,111.851,111.851,110.951,111.701,3741,11631
10/28/1987,111.851,112.101,111.601,111.726,2367,11255
10/29/1987,111.701,111.876,110.901,111.676,3595,11263
10/30/1987,111.551,111.601,110.926,110.976,3879,10730
11/02/1987,110.551,110.551,109.551,109.601,4142,10301
11/03/1987,109.601,110.301,109.501,110.076,4172,10652
11/04/1987,110.251,110.401,109.951,110.176,2082,10717
11/05/1987,110.001,110.851,109.601,110.701,3111,10622
11/06/1987,110.901,111.451,110.701,111.226,2799,10632
11/09/1987,111.251,111.751,111.101,111.626,2886,10395
11/10/1987,111.701,112.426,111.101,112.326,3653,10051
11/11/1987,112.201,112.501,111.851,112.176,3769,9214
11/12/1987,111.901,112.001,111.251,111.326,2763,9115
11/13/1987,110.901,111.601,110.801,111.501,2533,9264
11/16/1987,111.351,111.676,111.301,111.576,1218,9142
11/17/1987,112.076,112.851,112.001,112.701,3337,8525
11/18/1987,112.401,112.451,111.851,112.051,2168,8300
11/19/1987,111.801,111.951,111.551,111.776,1962,8488
11/20/1987,112.051,112.601,111.926,112.551,2273,8208
11/23/1987,112.001,112.526,111.926,112.476,2161,8016
11/24/1987,112.301,113.001,112.301,112.976,3455,7081
11/25/1987,113.101,113.151,112.801,112.901,1939,6761
11/27/1987,112.776,112.901,112.601,112.726,1458,6768
11/30/1987,112.17,112.17,110.895,110.895,4296,9191
12/01/1987,110.895,111.37,110.695,111.22,3546,9477
12/02/1987,110.67,111.47,110.67,110.995,2416,9371
12/03/1987,110.87,111.37,109.495,109.495,6134,9292
12/04/1987,109.32,109.77,108.72,109.37,6982,9350
12/07/1987,109.37,109.72,109.02,109.42,2920,9371
12/08/1987,109.82,110.22,109.62,110.095,2833,9713
12/09/1987,109.97,110.22,109.595,109.845,2608,10112
12/10/1987,109.57,110.545,109.37,110.07,3839,10430
12/11/1987,109.82,110.195,109.77,109.895,2260,10047
12/14/1987,110.27,111.07,110.22,110.645,3192,9922
12/15/1987,110.62,110.62,109.67,109.92,2854,9691
12/16/1987,109.97,110.37,109.57,110.17,2479,10111
12/17/1987,109.97,110.17,109.67,110.07,2849,10518
12/18/1987,109.52,110.92,109.42,110.27,4257,10261
12/21/1987,110.67,110.87,110.32,110.42,2040,10265
12/22/1987,109.92,110.02,108.92,108.92,4114,9823
12/23/1987,109.17,109.62,109.045,109.495,2554,9704
12/24/1987,109.57,109.67,109.37,109.42,887,9655
12/28/1987,109.57,110.12,108.97,109.02,2010,9696
12/29/1987,109.07,109.27,108.77,109.02,1995,9630
12/30/1987,109.07,109.52,109.02,109.445,1501,9419
12/31/1987,109.445,109.57,109.17,109.345,1149,9235
01/04/1988,108.97,110.32,108.92,110.245,4333,9390
01/05/1988,110.57,111.02,110.12,110.82,4059,8544
01/06/1988,110.82,111.82,110.82,111.745,6201,8044
01/07/1988,113.245,113.245,113.245,113.245,1228,7558
01/08/1988,114.07,114.42,113.52,113.945,5231,7617
01/11/1988,113.27,113.87,113.22,113.82,4086,7534
01/12/1988,113.82,114.295,113.57,114.045,2722,7464
01/13/1988,113.97,114.645,113.695,113.92,2627,7350
01/14/1988,113.92,114.395,113.845,114.045,1778,6820
01/15/1988,114.42,115.545,114.42,115.445,2614,6280
01/18/1988,115.67,116.945,115.52,116.495,2955,6286
01/19/1988,116.52,117.17,116.27,116.945,2352,6069
01/20/1988,116.87,116.87,116.07,116.145,2031,5953
01/21/1988,116.02,116.57,115.645,116.095,2083,5887
01/22/1988,115.67,116.37,115.62,116.295,1781,5318
01/25/1988,115.92,116.67,115.62,115.97,2201,4721
01/26/1988,115.795,116.17,115.12,115.395,2068,4250
01/27/1988,115.12,116.22,115.12,115.895,2766,4461
01/28/1988,114.64,115.34,113.94,114.19,5549,12238
01/29/1988,113.94,114.14,113.24,113.69,3872,11856
02/01/1988,113.69,114.54,113.49,114.34,3154,12214
02/02/1988,114.64,115.04,114.165,114.265,3642,12310
02/03/1988,114.74,115.39,114.34,115.29,3677,12350
02/04/1988,115.54,115.64,114.94,115.215,3094,12596
02/05/1988,115.54,115.64,115.14,115.365,2335,12685
02/08/1988,115.29,115.84,114.99,115.44,2381,13020
02/09/1988,115.54,116.84,115.54,116.74,4867,13568
02/10/1988,116.34,116.89,116.04,116.165,4004,13688
02/11/1988,116.44,116.64,114.69,114.765,4036,13734
02/12/1988,114.84,114.94,114.265,114.44,3878,13903
02/16/1988,114.44,115.015,114.34,114.84,2879,13969
02/17/1988,114.49,114.79,114.14,114.415,3494,13622
02/18/1988,114.24,114.24,112.915,112.915,8091,13156
02/19/1988,112.89,113.84,112.69,113.39,6769,13329
02/22/1988,113.29,113.99,113.24,113.59,3933,13132
02/23/1988,113.34,113.59,113.04,113.215,3161,13163
02/24/1988,113.14,113.915,113.065,113.665,4097,13287
02/25/1988,113.34,114.19,113.29,113.665,3725,13499
02/26/1988,113.59,114.015,113.49,113.84,1918,13488
02/29/1988,113.49,113.59,112.715,112.79,3956,13287
03/01/1988,112.54,113.34,112.54,113.015,3550,13321
03/02/1988,113.04,113.14,112.615,112.79,2145,13415
03/03/1988,112.34,112.64,111.39,111.99,6021,13605
03/04/1988,111.99,112.29,111.865,111.94,2565,13485
03/07/1988,112.14,113.19,111.99,113.14,3419,13087
03/08/1988,113.29,113.74,113.09,113.265,4337,13209
03/09/1988,113.49,113.64,112.89,113.14,4254,13558
03/10/1988,112.94,113.14,112.64,112.865,2125,13236
03/11/1988,112.84,113.34,112.64,113.265,2708,13154
03/14/1988,114.24,114.765,114.19,114.765,5023,12880
03/15/1988,114.69,115.04,114.465,114.74,3825,11854
03/16/1988,114.49,114.69,114.09,114.315,2911,11953
03/17/1988,114.34,115.49,114.115,115.34,4118,12186
03/18/1988,115.64,115.79,115.19,115.74,3841,11814
03/21/1988,115.04,115.54,114.84,115.09,2726,10954
03/22/1988,114.94,116.29,114.79,116.115,3392,10488
03/23/1988,115.69,115.99,115.315,115.44,3383,10240
03/24/1988,115.44,115.79,115.04,115.615,2172,9462
03/25/1988,115.79,116.29,115.69,115.79,2171,9148
03/28/1988,118.759,118.759,118.059,118.434,1830,10871
03/29/1988,118.559,119.159,118.409,118.559,3823,11453
03/30/1988,117.959,118.409,117.959,118.309,2249,11335
03/31/1988,118.109,118.359,116.809,116.809,2652,11417
04/04/1988,118.309,118.309,117.859,118.134,3453,11750
04/05/1988,117.759,118.809,117.659,118.309,4438,12048
04/06/1988,118.159,118.609,118.009,118.409,2694,12196
04/07/1988,118.459,118.559,117.784,118.134,2587,12336
04/08/1988,118.359,118.959,118.209,118.834,3453,12765
04/11/1988,119.059,119.659,118.959,119.334,3652,12958
04/12/1988,119.309,119.359,118.484,118.609,2686,12586
04/13/1988,118.409,118.609,117.109,117.334,5517,11958
04/14/1988,117.334,117.609,117.034,117.309,3236,11169
04/15/1988,117.059,117.559,116.634,117.209,4440,11617
04/18/1988,117.209,117.559,116.509,116.709,3698,11870
04/19/1988,116.909,117.009,116.484,116.634,4777,11783
04/20/1988,116.509,116.909,116.034,116.859,5743,12289
04/21/1988,116.909,117.059,116.309,116.359,3663,12430
04/22/1988,116.559,116.609,116.059,116.259,2818,12406
04/25/1988,115.759,116.209,115.609,115.934,4464,12554
04/26/1988,116.109,116.359,115.984,116.334,2614,12378
04/27/1988,116.559,116.959,116.509,116.859,2733,12107
04/28/1988,116.709,116.809,116.259,116.409,2716,11993
04/29/1988,116.409,116.759,116.234,116.309,2125,11720
05/02/1988,116.409,117.459,116.409,116.684,4222,11351
05/03/1988,116.809,117.309,116.684,117.009,1919,11397
05/04/1988,117.009,118.009,117.009,117.959,3995,11208
05/05/1988,118.059,119.209,118.059,119.159,6421,10922
05/06/1988,119.059,119.359,118.609,119.159,4737,11209
05/09/1988,118.959,119.484,118.959,119.184,3238,11673
05/10/1988,119.309,119.484,118.859,118.959,2931,11762
05/11/1988,119.259,120.359,119.259,120.284,4607,11494
05/12/1988,120.359,120.809,119.959,120.634,4663,11629
05/13/1988,120.709,121.109,120.359,121.059,2858,11418
05/16/1988,121.059,122.134,120.909,121.059,4109,10843
05/17/1988,121.509,121.509,120.534,120.609,2588,11122
05/18/1988,120.259,121.059,120.259,120.759,3223,10886
05/19/1988,121.059,121.459,120.584,121.184,2569,10787
05/20/1988,121.009,121.559,120.909,121.384,1713,10029
05/23/1988,120.909,121.584,120.809,121.134,2527,9308
05/24/1988,120.759,121.184,120.459,120.909,3031,8827
05/25/1988,120.859,121.109,120.134,120.309,2826,8668
05/26/1988,120.309,120.759,119.884,120.634,3110,8128
05/27/1988,120.559,121.209,120.509,121.134,3145,7568
05/31/1988,121.24,122.29,121.24,122.215,3161,11268
06/01/1988,122.14,122.44,121.79,122.09,2808,11227
06/02/1988,121.99,122.19,121.465,121.765,2972,11564
06/03/1988,121.44,121.54,120.49,120.54,3551,11690
06/06/1988,120.79,121.64,120.79,121.115,4190,12090
06/07/1988,121.19,121.29,120.29,120.34,4487,12274
06/08/1988,120.19,120.19,118.84,118.84,5879,11733
06/09/1988,118.49,118.74,117.39,117.515,8115,10524
06/10/1988,117.99,118.29,117.29,117.84,5435,10093
06/13/1988,118.34,118.39,117.89,117.965,2835,9811
06/14/1988,118.09,118.29,116.79,117.065,5168,9015
06/15/1988,117.065,117.065,115.565,115.565,5285,8273
06/16/1988,114.89,116.44,114.79,116.215,5778,7128
06/17/1988,116.19,116.29,115.24,115.315,3298,7142
06/20/1988,115.19,115.865,113.94,114.04,3877,7041
06/21/1988,114.04,114.665,113.19,113.74,5053,6966
06/22/1988,113.64,114.09,113.24,113.39,2911,6248
06/23/1988,113.09,113.24,111.89,111.89,2793,5182
06/24/1988,112.49,112.59,111.64,112.415,2198,4826
06/27/1988,112.64,113.74,112.19,113.69,2133,4416
06/28/1988,113.438,113.738,112.288,112.713,4707,10490
06/29/1988,113.188,113.288,112.038,112.763,4345,10118
06/30/1988,112.788,113.413,112.688,113.013,2808,9809
07/01/1988,111.513,111.513,111.513,111.513,397,9948
07/05/1988,110.738,111.038,110.238,110.538,3765,9904
07/06/1988,110.638,111.088,110.388,110.563,3089,10242
07/07/1988,110.938,111.238,110.638,110.813,2956,10489
07/08/1988,110.988,111.113,110.388,110.438,2827,10761
07/11/1988,110.438,111.088,110.263,110.788,3726,10770
07/12/1988,110.788,112.113,110.488,111.488,4762,11161
07/13/1988,111.488,111.588,109.988,110.188,5398,10829
07/14/1988,110.238,111.688,109.638,111.588,5880,11735
07/15/1988,111.788,112.488,111.538,112.113,4633,10956
07/18/1988,111.888,112.363,111.338,112.063,3739,10831
07/19/1988,112.138,112.538,111.588,111.613,3202,9828
07/20/1988,111.538,112.088,110.538,110.863,3620,9501
07/21/1988,111.338,112.363,111.338,112.363,3323,9462
07/22/1988,112.888,113.863,112.738,113.863,4519,7692
07/25/1988,114.038,114.038,112.938,113.263,3682,6486
07/26/1988,113.638,113.838,112.763,113.038,3795,5347
07/27/1988,113.338,113.988,112.888,113.113,2710,5131
07/28/1988,109.611,109.661,108.536,108.636,2793,6749
07/29/1988,108.436,109.761,108.436,109.186,2840,7193
08/01/1988,109.161,110.211,109.161,109.736,2038,7463
08/02/1988,109.961,110.011,109.161,109.361,1619,7813
08/03/1988,109.461,109.611,108.761,109.011,1863,8019
08/04/1988,108.861,109.361,108.611,108.686,1933,8416
08/05/1988,108.861,110.061,108.661,109.836,1950,8755
08/08/1988,109.911,110.336,109.511,109.586,1942,8710
08/09/1988,109.511,109.661,108.811,109.161,1632,8684
08/10/1988,109.561,110.611,109.561,110.536,2995,8810
08/11/1988,110.611,110.986,110.111,110.661,3168,8574
08/12/1988,110.861,111.061,109.611,110.186,2556,8535
08/15/1988,110.361,110.611,109.661,110.511,2106,8247
08/16/1988,110.611,110.761,110.211,110.236,1991,8639
08/17/1988,110.161,110.836,109.961,110.611,2566,9333
08/18/1988,110.611,111.711,110.511,111.261,4653,9402
08/19/1988,111.111,111.761,111.086,111.311,2206,9336
08/22/1988,111.111,111.111,110.161,110.236,3326,9338
08/23/1988,110.361,110.711,110.136,110.236,2406,9250
08/24/1988,110.211,110.561,109.886,110.336,2627,9591
08/25/1988,110.511,111.136,110.186,110.711,3069,9839
08/26/1988,110.961,111.211,110.661,110.911,1919,9918
08/29/1988,110.611,110.711,109.761,109.811,3418,9579
08/30/1988,109.661,109.661,108.811,109.011,4402,9364
08/31/1988,108.961,109.211,108.336,108.411,4947,9968
09/01/1988,108.511,108.861,108.211,108.711,2554,9964
09/02/1988,108.561,108.811,107.861,108.386,2330,10428
09/06/1988,108.011,108.011,107.361,107.411,2819,10573
09/07/1988,107.361,108.361,107.361,108.211,2985,10586
09/08/1988,108.261,108.636,107.661,107.961,3267,10185
09/09/1988,108.061,108.311,107.636,107.786,1862,10051
09/12/1988,107.761,108.361,107.511,107.786,1567,10030
09/13/1988,107.836,108.686,107.586,108.511,2305,9700
09/14/1988,108.511,108.836,108.161,108.411,2021,9556
09/15/1988,108.061,108.061,107.561,107.811,1781,9561
09/16/1988,107.611,108.286,107.436,107.836,1726,9216
09/19/1988,107.461,108.011,107.261,107.536,1831,9307
09/20/1988,107.861,108.686,107.761,108.636,2812,9387
09/21/1988,108.511,108.911,108.336,108.636,2241,8867
09/22/1988,108.636,109.161,108.561,109.111,1920,8305
09/23/1988,109.111,109.511,108.911,108.986,2190,7909
09/26/1988,109.111,110.261,109.011,110.161,3565,6581
09/27/1988,109.761,110.361,109.511,109.786,2675,5668
09/28/1988,110.681,111.031,110.556,110.631,5019,12874
09/29/1988,110.931,111.281,110.781,111.231,2994,12269
09/30/1988,111.231,112.181,111.231,111.456,4830,11951
10/03/1988,110.331,110.881,110.056,110.806,5541,12709
10/04/1988,111.231,112.231,110.981,111.256,6429,12614
10/05/1988,111.281,111.556,110.581,111.056,3372,12626
10/06/1988,110.931,111.231,110.706,110.931,2481,12902
10/07/1988,110.831,111.631,110.756,110.856,2850,12751
10/10/1988,110.931,111.231,110.231,110.331,3172,13048
10/11/1988,110.331,110.481,109.981,110.206,4708,14152
10/12/1988,109.981,110.681,109.956,110.506,3752,13940
10/13/1988,110.581,111.181,110.531,111.006,2887,13843
10/14/1988,111.031,111.581,110.831,111.481,3994,13930
10/17/1988,111.181,112.031,111.081,111.456,5097,14559
10/18/1988,111.281,111.681,110.881,111.531,4005,14174
10/19/1988,111.606,111.981,111.281,111.381,2959,14534
10/20/1988,111.181,111.281,110.481,110.606,5886,15185
10/21/1988,110.681,110.731,110.106,110.306,5336,14535
10/24/1988,110.131,110.781,109.756,110.681,6432,15264
10/25/1988,110.881,111.131,110.481,110.556,3877,14829
10/26/1988,110.331,110.431,109.531,109.706,5626,14693
10/27/1988,109.881,110.006,109.431,109.556,5392,14774
10/28/1988,109.781,110.131,109.506,109.631,2871,15302
10/31/1988,109.331,109.831,109.231,109.581,5082,15976
11/01/1988,109.781,110.231,109.581,109.856,3983,15933
11/02/1988,109.981,110.481,109.931,110.181,3733,16014
11/03/1988,110.181,110.481,109.306,109.431,3939,15968
11/04/1988,109.481,110.331,109.331,110.181,3728,15737
11/07/1988,109.981,110.831,109.906,110.556,4585,15661
11/08/1988,110.731,110.781,110.281,110.431,3691,15184
11/09/1988,109.531,109.781,108.956,109.056,6209,15273
11/10/1988,108.981,109.281,108.581,109.156,4740,14691
11/11/1988,109.231,109.281,108.781,108.931,2315,14216
11/14/1988,109.031,109.406,108.981,109.106,2060,14159
11/15/1988,109.181,109.656,109.081,109.481,3020,13641
11/16/1988,109.431,109.831,109.306,109.781,3282,13006
11/17/1988,109.681,109.756,108.956,109.131,2864,12819
11/18/1988,109.081,109.081,108.256,108.581,4531,12224
11/21/1988,108.631,108.856,108.181,108.281,3515,11283
11/22/1988,108.331,108.631,108.081,108.181,3399,9748
11/23/1988,108.631,108.681,108.281,108.331,2177,9151
11/25/1988,108.281,108.431,108.131,108.281,1534,8916
11/28/1988,110.546,110.946,110.296,110.471,2960,13641
11/29/1988,110.496,110.596,110.046,110.246,2700,14012
11/30/1988,110.146,110.646,109.796,110.621,3517,14465
12/01/1988,110.621,111.296,110.621,111.146,4151,14732
12/02/1988,111.096,111.096,110.446,110.671,3203,14832
12/05/1988,110.646,111.496,110.596,111.321,3768,14801
12/06/1988,111.546,111.621,110.746,110.771,4853,14809
12/07/1988,110.796,111.096,110.546,111.021,4513,14790
12/08/1988,110.896,111.146,110.496,110.571,3841,14447
12/09/1988,111.096,111.746,111.046,111.596,5304,14488
12/12/1988,112.146,112.946,112.046,112.721,9573,14369
12/13/1988,112.746,113.046,112.496,112.896,8082,14591
12/14/1988,112.896,113.321,112.771,113.046,5399,14681
12/15/1988,113.096,113.521,112.571,112.771,6784,15137
12/16/1988,112.971,113.721,112.896,113.321,6402,16215
12/19/1988,113.446,113.546,113.046,113.121,2790,15783
12/20/1988,112.946,113.121,112.771,112.996,3366,16352
12/21/1988,112.846,113.421,112.696,113.271,3006,16028
12/22/1988,113.096,113.496,112.971,113.421,2344,16081
12/23/1988,113.546,114.296,113.496,114.146,3460,16327
12/27/1988,114.446,114.646,114.046,114.171,4135,16834
12/28/1988,114.146,114.471,113.896,113.971,3035,17032
12/29/1988,113.846,113.921,113.446,113.671,2854,17049
12/30/1988,113.546,113.596,113.246,113.371,2041,16895
01/03/1989,113.196,113.196,112.771,112.996,3748,16359
01/04/1989,113.146,113.596,113.146,113.321,3245,15957
01/05/1989,113.496,113.921,113.496,113.796,2932,16035
01/06/1989,113.796,114.046,113.596,113.971,3251,15797
01/09/1989,113.996,114.571,113.171,113.221,5010,15859
01/10/1989,113.046,113.396,112.696,113.021,5441,15206
01/11/1989,112.746,112.846,112.096,112.271,7553,13445
01/12/1989,112.296,112.521,111.996,112.421,4568,12091
01/13/1989,112.446,112.646,112.196,112.346,2587,11191
01/16/1989,112.296,112.296,111.696,111.721,3495,10262
01/17/1989,111.371,111.996,111.371,111.771,3947,9810
01/18/1989,111.496,111.496,110.396,110.446,6332,8639
01/19/1989,110.846,110.896,110.471,110.771,3912,7987
01/20/1989,110.846,111.046,110.496,110.696,2144,7778
01/23/1989,110.546,110.546,109.996,110.171,1977,7626
01/24/1989,110.171,110.371,109.721,109.971,2372,7680
01/25/1989,110.121,110.396,109.821,110.221,1730,7343
01/26/1989,110.246,110.246,109.396,109.546,2910,6787
01/27/1989,109.496,109.846,109.146,109.171,2830,6457
01/30/1989,109.142,109.717,109.142,109.592,5004,15408
01/31/1989,109.542,110.392,109.517,110.217,4719,14597
02/01/1989,110.417,110.742,110.192,110.392,4093,13955
02/02/1989,110.642,110.642,109.542,109.692,4216,14406
02/03/1989,109.992,110.192,109.792,110.067,3779,14208
02/06/1989,109.942,109.942,108.567,108.642,4868,13841
02/07/1989,108.492,108.617,108.042,108.392,6640,14879
02/08/1989,108.742,109.142,108.642,109.042,4103,15230
02/09/1989,108.392,108.842,108.292,108.542,3882,15511
02/10/1989,108.642,108.942,108.442,108.517,4300,15527
02/13/1989,108.542,108.717,108.117,108.517,2574,15704
02/14/1989,108.742,109.292,108.742,109.017,3607,15825
02/15/1989,108.842,109.017,108.642,108.692,2637,16021
02/16/1989,108.692,108.892,108.492,108.717,2024,16088
02/17/1989,108.742,108.942,107.892,108.567,4550,16786
02/21/1989,108.842,109.692,108.842,109.567,4832,16455
02/22/1989,109.542,110.092,109.442,109.717,4932,16235
02/23/1989,110.042,110.842,110.042,110.342,8778,14912
02/24/1989,110.542,110.542,109.892,110.267,5171,14635
02/27/1989,110.242,110.292,109.792,110.217,2857,14645
02/28/1989,110.242,110.492,110.067,110.467,3937,14641
03/01/1989,110.467,111.192,110.442,111.092,6287,14994
03/02/1989,111.092,111.342,110.942,111.292,4309,15048
03/03/1989,111.217,111.242,110.842,110.892,4081,14900
03/06/1989,110.692,110.842,110.442,110.617,3195,15123
03/07/1989,110.542,111.192,110.392,110.842,4683,15525
03/08/1989,110.992,111.142,110.592,110.842,2802,15235
03/09/1989,110.717,110.792,110.267,110.467,3188,14430
03/10/1989,110.242,110.667,110.117,110.392,2819,13973
03/13/1989,110.342,110.642,110.092,110.367,2507,13554
03/14/1989,110.592,110.642,110.367,110.492,1774,13235
03/15/1989,110.342,110.467,110.017,110.392,2764,13295
03/16/1989,109.992,110.117,109.867,109.917,2356,12830
03/17/1989,109.642,110.317,109.417,109.467,5842,11766
03/20/1989,109.542,109.692,109.067,109.367,4096,11344
03/21/1989,109.342,109.592,109.192,109.292,2521,10168
03/22/1989,109.392,109.442,109.042,109.292,1718,9976
03/23/1989,109.242,109.592,109.192,109.442,1788,10017
03/27/1989,109.292,109.342,108.992,109.017,1967,8883
03/28/1989,111.544,111.819,111.319,111.694,2883,10111
03/29/1989,111.869,112.019,111.644,111.769,2515,10259
03/30/1989,111.419,111.469,111.019,111.144,3955,10763
03/31/1989,111.194,111.219,110.669,111.194,3828,10999
04/03/1989,111.119,111.194,109.769,110.269,5466,11686
04/04/1989,110.719,110.719,109.944,110.294,3804,11922
04/05/1989,110.419,110.819,110.369,110.444,2022,12082
04/06/1989,110.419,110.619,109.769,109.994,2466,12211
04/07/1989,109.869,110.019,109.394,109.819,3041,12717
04/10/1989,109.969,110.569,109.869,110.369,2334,12800
04/11/1989,110.369,110.569,110.219,110.294,2046,12993
04/12/1989,110.419,111.169,110.419,110.569,4036,13598
04/13/1989,110.719,110.719,110.419,110.519,2553,14001
04/14/1989,110.769,110.969,110.719,110.944,1898,14293
04/17/1989,110.969,111.419,110.719,111.344,3452,14233
04/18/1989,111.319,111.319,110.919,111.219,2678,14084
04/19/1989,111.069,111.369,110.119,110.619,4525,14170
04/20/1989,110.519,110.669,110.119,110.194,2720,14322
04/21/1989,110.119,110.369,109.994,110.319,2119,14412
04/24/1989,110.319,110.619,109.819,110.394,3389,14420
04/25/1989,110.719,111.619,110.619,111.319,4725,13901
04/26/1989,111.419,111.919,111.344,111.494,5833,13163
04/27/1989,111.394,111.919,111.119,111.794,5106,13123
04/28/1989,111.669,111.669,111.219,111.344,3181,12696
05/01/1989,111.319,111.919,111.169,111.644,3213,12619
05/02/1989,112.019,112.219,111.869,112.144,4083,11797
05/03/1989,112.119,112.194,111.694,111.944,4456,10875
05/04/1989,111.769,111.919,111.444,111.819,2781,11157
05/05/1989,111.719,112.144,111.569,111.994,2697,11900
05/08/1989,112.219,112.619,112.119,112.544,4327,11572
05/09/1989,112.594,112.994,112.519,112.894,4931,12120
05/10/1989,112.869,113.119,112.569,113.019,2965,12086
05/11/1989,112.969,113.019,112.569,112.719,2632,11784
05/12/1989,112.819,113.344,112.594,112.944,2818,11502
05/15/1989,113.219,113.544,113.144,113.444,3195,11552
05/16/1989,113.319,113.394,112.519,112.694,3525,11410
05/17/1989,112.569,113.194,112.344,113.144,3409,10721
05/18/1989,113.019,113.144,112.744,112.994,1656,10612
05/19/1989,112.719,113.519,112.719,113.444,1973,10275
05/22/1989,113.544,113.819,113.369,113.769,2575,9699
05/23/1989,113.919,114.019,113.269,113.369,3364,9064
05/24/1989,113.269,113.294,112.644,113.169,3466,7843
05/25/1989,113.119,113.369,112.819,112.919,2448,7372
05/26/1989,112.719,112.869,111.719,112.319,3303,6578
05/30/1989,111.969,112.419,111.369,111.569,8139,9819
05/31/1989,111.569,112.019,111.419,111.994,4999,10152
06/01/1989,112.019,112.219,111.819,112.194,3097,10202
06/02/1989,112.169,112.419,112.019,112.244,1800,10377
06/05/1989,112.269,112.919,111.844,112.894,3465,10186
06/06/1989,112.869,112.869,112.119,112.219,3168,10352
06/07/1989,112.169,112.819,112.169,112.669,3011,10651
06/08/1989,112.469,112.619,112.119,112.569,2137,10755
06/09/1989,112.569,112.719,112.119,112.219,2582,10749
06/12/1989,112.119,112.619,111.869,112.544,1899,10475
06/13/1989,112.569,112.969,112.019,112.069,3578,10230
06/14/1989,112.019,112.119,111.569,112.069,3224,10056
06/15/1989,112.169,112.769,112.119,112.644,2339,9974
06/16/1989,113.019,113.369,112.894,113.219,3919,9470
06/19/1989,113.669,114.569,113.569,114.519,6469,8553
06/20/1989,114.419,114.469,114.019,114.119,4138,8232
06/21/1989,114.269,114.594,114.019,114.094,2289,8294
06/22/1989,114.219,114.519,114.019,114.219,1338,7934
06/23/1989,114.319,114.869,114.319,114.694,2056,7486
06/26/1989,115.019,115.219,114.769,114.994,2032,6803
06/27/1989,114.669,114.669,114.019,114.119,2230,5560
06/28/1989,113.342,113.742,113.192,113.667,2376,10066
06/29/1989,113.642,113.742,112.992,113.067,2345,10195
06/30/1989,112.892,113.192,112.667,112.767,2620,10090
07/03/1989,111.267,111.267,111.267,111.267,685,10114
07/05/1989,109.942,110.342,109.767,109.767,8353,9006
07/06/1989,109.942,109.992,109.392,109.542,7439,9135
07/07/1989,109.692,109.892,109.192,109.517,5479,9623
07/10/1989,110.092,110.142,109.742,109.992,3179,9717
07/11/1989,109.742,109.792,109.192,109.342,3057,9848
07/12/1989,109.442,109.692,109.017,109.142,2949,9559
07/13/1989,109.242,109.717,109.242,109.467,2088,9316
07/14/1989,109.642,110.292,109.642,110.042,2446,9052
07/17/1989,110.042,110.742,109.892,110.642,3397,8766
07/18/1989,110.442,110.592,110.142,110.242,2949,8288
07/19/1989,110.592,111.192,110.492,111.042,4058,8141
07/20/1989,111.242,111.567,111.217,111.517,3663,8065
07/21/1989,111.592,111.592,110.992,111.067,1985,7721
07/24/1989,110.892,111.492,110.842,111.192,1813,7582
07/25/1989,111.392,111.692,110.917,111.317,4327,6592
07/26/1989,111.442,111.467,111.142,111.267,2441,5758
07/27/1989,111.442,111.792,111.442,111.667,1847,5455
07/28/1989,107.877,107.977,107.577,107.702,1090,8703
07/31/1989,107.777,107.977,107.527,107.802,1378,8642
08/01/1989,107.727,107.752,107.077,107.152,2001,9103
08/02/1989,107.177,108.452,107.077,108.377,4496,9802
08/03/1989,108.677,109.127,108.527,108.927,5751,9664
08/04/1989,108.927,109.352,108.927,109.202,3421,9812
08/07/1989,109.077,109.202,108.977,109.077,1825,9642
08/08/1989,109.327,109.627,108.977,109.027,2986,10367
08/09/1989,108.877,108.877,107.927,108.277,4083,9842
08/10/1989,108.227,108.427,107.777,107.827,1843,9686
08/11/1989,107.977,108.327,107.802,107.927,2386,9470
08/14/1989,107.977,108.377,107.877,108.152,1382,9774
08/15/1989,108.127,108.152,107.652,108.077,2204,10004
08/16/1989,107.877,108.652,107.877,108.602,2390,10299
08/17/1989,108.627,109.077,108.577,108.852,3049,10162
08/18/1989,109.027,109.077,108.727,109.027,2110,10386
08/21/1989,108.877,108.952,108.277,108.652,2339,10434
08/22/1989,108.652,108.827,108.427,108.627,1509,10871
08/23/1989,108.727,109.477,108.602,109.452,2974,11530
08/24/1989,109.452,109.952,109.327,109.602,4278,11377
08/25/1989,109.577,109.577,109.152,109.302,3750,11703
08/28/1989,109.077,109.152,108.577,108.602,2333,11230
08/29/1989,108.377,109.727,108.377,109.652,3121,11286
08/30/1989,109.327,109.402,108.702,108.752,2174,11183
08/31/1989,108.727,109.377,108.252,108.452,3513,10967
09/01/1989,108.327,108.527,108.027,108.127,1897,10825
09/05/1989,107.477,107.727,107.202,107.252,4529,10415
09/06/1989,107.227,107.727,106.952,107.602,4194,9648
09/07/1989,107.627,107.827,107.377,107.727,1850,9257
09/08/1989,107.427,107.427,107.002,107.152,1506,9011
09/11/1989,107.077,107.177,106.627,106.727,2071,8982
09/12/1989,106.752,107.427,106.677,107.177,2772,8972
09/13/1989,107.227,107.777,107.177,107.727,2365,8253
09/14/1989,108.377,108.877,108.252,108.552,3016,7966
09/15/1989,108.552,108.977,108.377,108.952,2432,7836
09/18/1989,108.827,109.677,108.827,109.627,3379,7596
09/19/1989,109.977,110.027,109.527,109.652,2877,7735
09/20/1989,109.577,109.852,109.227,109.752,2580,7452
09/21/1989,109.777,110.377,109.702,109.877,2888,6910
09/22/1989,109.877,110.852,109.877,110.777,3124,6762
09/25/1989,110.977,111.327,110.927,111.127,2595,6470
09/26/1989,111.352,111.677,111.227,111.402,2347,6214
09/27/1989,111.227,111.277,111.027,111.177,1061,5992
09/28/1989,111.444,111.844,111.369,111.794,1640,13247
09/29/1989,111.669,112.194,111.494,112.069,1752,13144
10/02/1989,111.894,112.644,111.719,112.394,5060,13658
10/03/1989,112.444,112.994,112.244,112.944,4731,14324
10/04/1989,112.794,112.894,112.244,112.419,2935,14665
10/05/1989,112.544,112.994,112.119,112.894,3495,15389
10/06/1989,112.994,113.294,112.494,112.619,4324,15762
10/09/1989,112.594,113.169,112.444,113.119,2378,16248
10/10/1989,113.444,113.669,112.994,113.619,5008,16968
10/11/1989,113.644,114.019,113.344,113.744,4959,17006
10/12/1989,113.694,114.494,113.544,114.269,5744,17338
10/13/1989,114.494,114.819,114.044,114.319,6223,17827
10/16/1989,112.969,113.694,112.844,113.094,6133,17033
10/17/1989,113.244,114.019,112.944,113.819,5708,17887
10/18/1989,114.044,114.494,113.844,114.294,6570,18925
10/19/1989,114.194,114.344,113.844,114.144,4207,18594
10/20/1989,113.944,114.694,113.719,114.494,3758,18868
10/23/1989,114.844,115.594,114.694,115.319,5339,19007
10/24/1989,115.444,115.544,114.819,115.369,5540,18425
10/25/1989,115.144,115.544,114.794,115.494,3465,18722
10/26/1989,115.294,115.444,114.594,114.669,3657,18169
10/27/1989,114.294,114.319,113.369,113.869,6107,17085
10/30/1989,113.344,113.844,113.344,113.444,4451,16421
10/31/1989,113.794,114.394,113.594,114.269,4463,16578
11/01/1989,114.269,115.419,114.044,115.344,5886,17489
11/02/1989,115.794,116.094,114.844,114.869,5346,17115
11/03/1989,114.744,115.044,114.394,114.644,3606,17436
11/06/1989,114.494,115.494,114.394,115.419,3442,17762
11/07/1989,115.294,116.094,115.144,116.019,4335,17888
11/08/1989,115.894,115.894,115.244,115.494,3521,17630
11/09/1989,115.144,115.444,114.919,115.219,2921,17677
11/10/1989,115.269,116.294,115.044,115.644,5297,17521
11/13/1989,115.794,116.394,115.744,116.319,3535,17433
11/14/1989,116.344,116.494,115.894,115.919,4140,17008
11/15/1989,115.694,117.194,115.694,116.969,5381,16904
11/16/1989,116.594,117.144,116.594,116.844,4418,16410
11/17/1989,117.094,117.744,116.844,117.669,3677,15714
11/20/1989,117.394,117.444,116.844,117.169,3896,14775
11/21/1989,117.094,117.694,116.794,117.669,4314,14327
11/22/1989,117.519,118.069,117.419,117.944,4394,12847
11/24/1989,118.144,118.894,118.094,118.819,4062,12377
11/27/1989,118.794,119.594,118.544,118.594,6370,10708
11/28/1989,118.56,118.81,117.835,118.06,5125,15430
11/29/1989,117.51,118.06,116.76,117.435,7406,15562
11/30/1989,117.61,118.135,117.435,117.71,4465,15741
12/01/1989,117.81,118.06,117.385,117.61,3384,15658
12/04/1989,117.46,117.735,117.01,117.31,3674,15694
12/05/1989,117.51,118.21,117.51,118.01,3797,15787
12/06/1989,118.01,118.61,117.81,117.86,5513,15869
12/07/1989,117.96,118.11,116.96,117.21,6389,16884
12/08/1989,117.41,117.41,115.86,116.06,9832,14646
12/11/1989,116.51,116.71,115.66,116.41,8665,14768
12/12/1989,116.56,116.66,116.16,116.535,3704,14420
12/13/1989,116.56,116.835,115.86,116.76,4861,14044
12/14/1989,117.31,117.56,116.86,117.01,4886,13455
12/15/1989,117.16,117.385,116.635,117.085,3323,13356
12/18/1989,117.16,117.86,117.16,117.61,4883,12919
12/19/1989,117.41,117.91,117.21,117.885,4319,13607
12/20/1989,117.76,117.76,116.985,117.035,4130,13198
12/21/1989,116.985,117.41,116.76,117.385,3539,12574
12/22/1989,117.36,117.41,116.71,116.785,2246,12269
12/26/1989,116.66,117.11,116.335,117.06,2641,12215
12/27/1989,116.96,117.51,116.86,117.16,2334,12583
12/28/1989,117.36,117.485,116.735,116.76,2020,12376
12/29/1989,116.76,116.96,116.51,116.61,1691,12196
01/02/1990,116.41,116.76,116.21,116.635,2667,12076
01/03/1990,116.51,117.11,116.31,116.91,2609,11395
01/04/1990,118.41,118.41,118.41,118.41,286,11393
01/05/1990,119.16,119.56,118.81,118.885,8808,11672
01/08/1990,118.86,119.71,118.835,119.535,4910,11917
01/09/1990,119.31,119.56,119.06,119.21,3786,12267
01/10/1990,118.91,119.06,118.66,118.935,3547,12442
01/11/1990,118.86,119.51,118.86,119.185,2642,12744
01/12/1990,119.11,119.235,118.435,118.585,3604,12853
01/15/1990,118.41,118.785,118.135,118.21,2976,12450
01/16/1990,118.01,118.26,117.435,117.61,4808,10964
01/17/1990,117.61,118.01,117.285,117.685,4004,10551
01/18/1990,118.06,118.21,117.435,117.51,3583,10547
01/19/1990,117.66,117.735,117.11,117.46,3509,9830
01/22/1990,117.26,118.06,117.26,118.035,3295,9427
01/23/1990,118.21,118.435,117.51,117.685,3922,8507
01/24/1990,117.41,117.485,117.035,117.06,2992,7503
01/25/1990,117.51,117.81,116.96,117.16,3561,6984
01/26/1990,117.31,117.435,116.96,117.16,2043,6324
01/29/1990,116.023,116.223,115.548,115.923,5119,11101
01/30/1990,115.923,116.398,115.848,116.048,2953,11199
01/31/1990,116.073,116.198,115.548,115.598,2233,10829
02/01/1990,115.523,115.648,115.248,115.423,2289,10817
02/02/1990,115.423,115.548,115.123,115.273,2740,11040
02/05/1990,115.473,116.023,115.473,115.748,2523,11555
02/06/1990,115.723,115.723,115.348,115.448,2097,11262
02/07/1990,115.323,115.898,115.273,115.848,2143,11684
02/08/1990,116.023,116.248,115.673,115.848,3055,12202
02/09/1990,115.823,115.873,115.573,115.673,1255,12154
02/12/1990,115.673,116.073,115.573,116.023,1553,12192
02/13/1990,116.073,116.423,116.073,116.398,2284,12719
02/14/1990,116.548,116.673,116.273,116.473,3540,12447
02/15/1990,116.473,116.473,116.073,116.398,2528,12773
02/16/1990,116.323,116.373,115.948,116.148,1930,12768
02/20/1990,116.023,116.523,115.823,116.423,3080,12651
02/21/1990,116.423,116.673,116.073,116.648,2562,12484
02/22/1990,116.523,117.673,116.523,117.373,5323,13236
02/23/1990,117.523,117.923,117.373,117.873,4591,13038
02/26/1990,117.973,118.498,117.923,118.448,3663,12981
02/27/1990,118.423,118.573,117.923,118.548,4141,13177
02/28/1990,118.523,119.398,118.323,119.073,4594,13347
03/01/1990,119.173,119.223,118.573,118.673,3777,13633
03/02/1990,118.623,119.198,118.623,118.998,2374,13782
03/05/1990,118.723,119.473,118.123,118.448,4839,14571
03/06/1990,118.423,119.223,118.373,119.048,3415,14716
03/07/1990,119.473,120.198,119.223,120.148,4691,14713
03/08/1990,120.123,120.898,119.973,120.798,4152,14936
03/09/1990,120.673,120.948,120.473,120.648,2688,15067
03/12/1990,120.423,121.623,120.323,121.548,4125,14725
03/13/1990,121.623,122.023,121.173,121.548,5123,14434
03/14/1990,121.498,121.898,120.948,120.998,4254,14205
03/15/1990,121.048,121.823,120.723,121.423,3418,14408
03/16/1990,121.623,122.223,121.398,122.148,2963,14202
03/19/1990,122.123,123.023,121.923,122.448,5478,13288
03/20/1990,122.373,122.523,121.848,121.973,3329,13096
03/21/1990,121.673,121.823,121.223,121.573,3368,12594
03/22/1990,121.623,121.773,121.373,121.748,2842,11985
03/23/1990,121.823,122.573,121.723,122.473,2861,11469
03/26/1990,122.473,122.573,121.948,122.198,3028,10777
03/27/1990,121.773,121.773,121.323,121.423,3522,9821
03/28/1990,123.89,124.34,123.69,124.24,3221,15114
03/29/1990,124.09,124.29,123.59,123.765,3202,14925
03/30/1990,123.69,124.04,123.24,123.915,3662,14528
04/02/1990,123.99,125.39,123.99,125.365,6330,14442
04/03/1990,125.49,125.815,125.115,125.315,4699,15260
04/04/1990,125.29,125.64,124.99,125.29,3980,15026
04/05/1990,125.19,125.39,125.015,125.24,3055,14995
04/06/1990,125.24,125.64,124.94,125.44,2843,14974
04/09/1990,125.39,126.19,125.24,126.065,4301,15378
04/10/1990,126.04,126.515,126.04,126.465,3155,15730
04/11/1990,126.64,126.89,126.465,126.79,3604,15701
04/12/1990,126.765,127.09,126.39,126.94,2852,15866
04/16/1990,126.84,127.19,126.69,126.79,3446,15879
04/17/1990,126.49,127.19,126.415,126.94,4371,16705
04/18/1990,126.84,127.365,126.715,127.265,4906,17409
04/19/1990,127.19,128.565,127.19,128.015,6743,17310
04/20/1990,128.04,128.44,127.74,128.09,4745,17719
04/23/1990,128.64,129.065,128.415,128.915,4438,17949
04/24/1990,129.04,129.14,128.265,128.715,4151,17224
04/25/1990,128.89,129.49,128.79,129.415,4548,17346
04/26/1990,129.19,130.14,129.19,130.04,4145,17785
04/27/1990,130.04,130.59,129.415,129.89,5062,17904
04/30/1990,129.49,130.165,129.44,130.015,3131,17948
05/01/1990,130.34,131.44,130.34,130.74,5560,18021
05/02/1990,130.94,131.24,130.29,130.765,4991,17661
05/03/1990,130.44,130.79,130.14,130.74,3912,17751
05/04/1990,130.54,131.19,130.49,130.865,3072,17562
05/07/1990,131.09,131.84,130.94,131.79,3255,17552
05/08/1990,132.24,132.34,130.39,130.465,5962,17238
05/09/1990,130.34,131.44,130.09,131.315,6671,17006
05/10/1990,131.59,132.065,130.09,130.515,6184,15904
05/11/1990,130.415,130.89,129.69,130.54,6043,15660
05/14/1990,130.64,130.94,129.74,130.39,4830,15127
05/15/1990,130.14,130.64,129.99,130.39,3258,14918
05/16/1990,130.79,131.89,130.64,131.89,4586,15393
05/17/1990,132.19,133.24,132.09,132.99,5324,14729
05/18/1990,133.24,133.865,132.79,133.715,4004,13868
05/21/1990,133.715,134.04,133.415,133.89,3541,12244
05/22/1990,133.815,133.965,133.415,133.815,3020,12224
05/23/1990,133.54,133.54,132.315,132.59,3887,11764
05/24/1990,132.64,132.84,132.19,132.74,3323,11196
05/25/1990,133.04,133.115,132.64,132.84,2213,10245
05/29/1990,131.698,133.173,131.673,132.798,3545,13371
05/30/1990,133.148,133.148,131.298,131.548,4487,14303
05/31/1990,131.498,131.948,130.148,130.248,5567,14448
06/01/1990,130.348,131.098,129.898,130.448,4356,14354
06/04/1990,130.698,131.348,130.148,130.898,5068,13999
06/05/1990,131.048,132.348,130.748,132.273,6090,13955
06/06/1990,131.848,132.048,131.098,131.548,4822,14500
06/07/1990,131.348,131.448,130.048,130.398,6211,14285
06/08/1990,130.048,130.398,129.198,130.173,6617,13991
06/11/1990,129.948,130.998,129.698,130.948,4914,13518
06/12/1990,130.898,131.073,129.998,130.548,4514,13295
06/13/1990,130.598,130.798,130.048,130.148,4059,12918
06/14/1990,129.898,129.898,128.648,128.648,3934,11952
06/15/1990,128.248,128.248,127.148,127.148,4802,10990
06/18/1990,126.548,127.548,125.948,127.398,7806,11427
06/19/1990,127.098,127.498,126.473,126.898,5635,10877
06/20/1990,127.198,127.548,126.148,127.173,4601,10192
06/21/1990,127.348,127.348,125.673,126.573,6163,10124
06/22/1990,126.648,127.348,126.173,127.298,3777,9154
06/25/1990,127.198,127.823,127.048,127.723,2177,8198
06/26/1990,128.098,128.448,127.648,128.298,3028,7952
06/27/1990,128.348,128.773,128.148,128.623,2919,7173
06/28/1990,127.773,127.773,126.998,127.123,3258,13139
06/29/1990,127.173,127.523,126.873,127.073,2801,13374
07/02/1990,128.273,128.573,127.748,127.948,4502,14150
07/03/1990,127.873,127.973,126.923,127.498,6023,14077
07/05/1990,127.873,128.723,127.273,128.398,5318,14156
07/06/1990,128.473,128.623,126.923,127.148,5087,14443
07/09/1990,126.523,126.923,125.723,126.623,6684,14234
07/10/1990,126.598,127.223,126.323,126.923,4156,13853
07/11/1990,126.273,127.148,125.973,126.773,4146,14775
07/12/1990,126.573,127.023,126.323,126.923,3461,15220
07/13/1990,126.973,127.873,126.973,127.648,4388,14882
07/16/1990,128.273,129.148,128.173,129.148,6360,14924
07/17/1990,129.473,130.023,128.973,129.373,7610,12674
07/18/1990,129.773,129.773,128.123,128.498,6596,11160
07/19/1990,128.323,128.473,127.573,127.698,4997,11722
07/20/1990,127.773,128.548,127.373,128.348,3599,10350
07/23/1990,128.223,128.673,127.748,128.473,3053,10524
07/24/1990,128.023,128.423,127.648,128.148,5124,10669
07/25/1990,128.873,129.573,128.648,129.448,4423,10952
07/26/1990,129.223,129.273,128.698,128.898,4165,11126
07/27/1990,128.473,129.023,128.298,128.898,3537,11043
07/30/1990,124.69,125.64,124.69,125.54,3252,11269
07/31/1990,125.69,126.39,125.69,126.265,4437,11999
08/01/1990,126.34,126.34,125.09,125.215,5578,12736
08/02/1990,124.84,124.84,123.715,123.715,4495,12378
08/03/1990,122.84,124.14,122.54,123.04,5508,11639
08/06/1990,122.44,123.49,122.34,123.24,4501,11443
08/07/1990,123.44,123.44,122.065,122.29,3993,11488
08/08/1990,121.79,121.94,120.79,120.915,7957,13330
08/09/1990,120.84,121.14,120.44,120.54,6057,14417
08/10/1990,120.64,121.34,120.64,121.265,3194,14733
08/13/1990,121.64,121.89,121.49,121.565,2861,14655
08/14/1990,121.34,121.34,120.065,121.04,5040,14786
08/15/1990,121.09,121.44,120.865,120.965,2243,14801
08/16/1990,120.965,121.565,120.915,121.29,2558,15026
08/17/1990,121.29,121.29,120.59,120.865,2399,14950
08/20/1990,120.44,121.69,120.24,121.515,3847,15111
08/21/1990,121.29,121.49,120.54,120.74,3580,15210
08/22/1990,120.34,120.39,119.64,119.99,4297,14898
08/23/1990,119.44,120.29,119.065,119.865,4191,15171
08/24/1990,120.19,120.34,119.865,119.865,1627,15047
08/27/1990,120.74,120.79,120.29,120.64,2982,14475
08/28/1990,120.44,120.79,119.69,119.89,3179,14305
08/29/1990,119.99,120.29,119.665,120.265,2075,14162
08/30/1990,120.44,120.69,120.14,120.165,1649,14135
08/31/1990,119.99,119.99,119.49,119.74,1583,14116
09/04/1990,119.74,120.49,119.74,120.365,2885,14548
09/05/1990,120.84,120.99,120.615,120.715,3128,14099
09/06/1990,120.89,121.04,120.665,120.79,2492,14065
09/07/1990,120.865,120.865,120.34,120.79,2080,13954
09/10/1990,120.79,121.665,120.69,121.615,3390,13253
09/11/1990,121.69,122.29,121.59,122.165,5122,12226
09/12/1990,122.19,122.39,121.965,122.115,2578,12106
09/13/1990,121.94,122.665,121.615,122.065,4391,11905
09/14/1990,122.065,123.39,121.99,123.315,4992,10795
09/17/1990,124.14,124.79,123.94,124.44,5646,10123
09/18/1990,124.89,125.265,124.44,124.915,6142,8850
09/19/1990,124.79,125.365,124.49,125.265,3121,9123
09/20/1990,125.29,125.69,125.14,125.665,1837,9062
09/21/1990,125.99,126.84,125.94,126.29,3347,8705
09/24/1990,126.44,126.69,125.24,126.59,3370,7551
09/25/1990,127.09,127.24,126.14,126.24,3425,7102
09/26/1990,125.89,126.04,125.29,125.515,2482,6563
09/27/1990,124.99,125.84,124.79,125.29,2394,6116
09/28/1990,124.323,125.123,124.148,125.023,2757,12814
10/01/1990,126.523,126.523,126.523,126.523,610,12826
10/02/1990,127.823,127.923,126.923,126.998,6245,13114
10/03/1990,127.023,128.273,126.673,127.998,7375,13504
10/04/1990,127.923,128.423,127.423,127.648,3996,13462
10/05/1990,127.323,128.073,127.323,127.673,2531,13334
10/08/1990,127.323,127.423,126.573,126.673,2486,13257
10/09/1990,126.773,127.473,126.773,126.998,3058,14003
10/10/1990,126.973,127.073,126.423,126.598,2944,13784
10/11/1990,126.323,126.873,126.073,126.423,3758,13607
10/12/1990,126.573,127.623,126.448,127.348,5525,13803
10/15/1990,127.673,128.198,126.898,127.073,4557,13918
10/16/1990,126.723,126.823,125.723,125.948,5860,13283
10/17/1990,125.873,126.523,125.698,126.373,4518,13180
10/18/1990,126.373,126.698,126.023,126.273,3373,13747
10/19/1990,126.223,126.823,126.073,126.273,2528,13816
10/22/1990,126.073,126.173,125.723,126.073,2972,13984
10/23/1990,126.323,127.023,126.173,126.523,4600,14293
10/24/1990,126.373,126.648,126.073,126.148,3435,14036
10/25/1990,126.023,126.423,125.873,126.148,2564,14353
10/26/1990,126.073,126.173,125.198,125.273,5139,14040
10/29/1990,124.873,124.973,123.773,123.773,8715,13757
10/30/1990,123.673,124.048,123.373,123.748,6212,13547
10/31/1990,124.273,124.398,123.923,124.098,4296,13502
11/01/1990,124.323,124.723,123.923,124.548,4444,13438
11/02/1990,124.373,125.123,124.373,125.073,3527,14909
11/05/1990,124.923,125.223,124.398,124.648,4006,14776
11/06/1990,124.223,126.148,124.173,126.148,7778,14631
11/07/1990,126.123,126.573,125.823,126.048,6156,14469
11/08/1990,125.748,125.923,125.298,125.398,3739,14037
11/09/1990,124.673,125.123,124.673,124.973,3301,14567
11/12/1990,124.923,126.323,124.873,125.848,4642,14865
11/13/1990,125.823,126.773,125.823,126.423,4668,14646
11/14/1990,126.523,127.023,126.123,126.223,4923,14064
11/15/1990,126.323,127.023,125.473,125.673,5593,13797
11/16/1990,125.723,126.123,125.373,126.023,4489,13637
11/19/1990,125.923,126.148,125.523,125.923,4526,12522
11/20/1990,125.723,125.748,124.873,125.423,4952,11640
11/21/1990,125.523,126.073,125.473,125.973,2732,11587
11/23/1990,126.123,126.123,125.623,125.773,1909,11205
11/26/1990,125.323,125.323,124.323,124.348,3827,10748
11/27/1990,124.223,125.023,124.148,124.823,3111,10497
11/28/1990,123.79,123.915,122.415,122.465,4887,12284
11/29/1990,122.415,122.59,120.965,121.265,9469,15124
11/30/1990,121.265,121.765,120.865,121.365,5296,14761
12/03/1990,121.465,121.74,120.965,121.24,3690,14850
12/04/1990,120.865,121.215,120.365,120.415,6479,14695
12/05/1990,120.965,121.115,120.665,120.94,3389,15039
12/06/1990,121.065,121.34,120.64,120.765,3727,15401
12/07/1990,120.865,121.615,120.665,121.34,3613,15618
12/10/1990,121.465,122.165,121.24,122.04,4985,15223
12/11/1990,122.29,122.365,121.765,121.915,3335,15294
12/12/1990,122.065,122.315,121.815,122.015,3957,15234
12/13/1990,121.915,121.915,121.065,121.615,4949,15376
12/14/1990,122.165,122.665,122.165,122.44,5751,15591
12/17/1990,122.565,122.89,122.44,122.74,3944,14961
12/18/1990,122.415,122.515,121.965,122.265,4077,14767
12/19/1990,122.115,122.84,122.04,122.765,3403,14634
12/20/1990,122.465,122.615,122.265,122.415,2717,14412
12/21/1990,122.565,122.74,122.215,122.24,2326,14314
12/24/1990,122.315,122.615,121.915,121.94,1284,14341
12/26/1990,121.765,122.215,121.69,121.89,2223,14409
12/27/1990,122.065,122.34,121.915,121.99,3309,13569
12/28/1990,121.965,122.29,121.965,122.19,1762,13534
12/31/1990,122.19,122.24,121.965,122.04,941,13138
01/02/1991,121.815,121.815,121.165,121.24,3291,12636
01/03/1991,121.215,121.79,121.165,121.715,4265,11278
01/04/1991,121.915,122.315,121.815,122.24,2767,10536
01/07/1991,123.74,123.74,123.74,123.74,568,10381
01/08/1991,124.765,124.865,124.24,124.39,9902,11330
01/09/1991,124.365,124.665,124.115,124.565,5102,10959
01/10/1991,124.565,124.965,124.215,124.265,4526,10743
01/11/1991,124.415,124.615,123.965,124.165,2786,10572
01/14/1991,123.615,123.915,123.465,123.84,3204,9869
01/15/1991,123.965,124.565,123.965,124.265,2768,9723
01/16/1991,124.565,125.19,124.565,124.74,3857,8980
01/17/1991,125.065,125.69,124.615,125.365,3178,8833
01/18/1991,125.165,125.915,125.065,125.365,3413,8755
01/21/1991,125.615,125.615,125.165,125.44,1373,8791
01/22/1991,125.315,125.565,124.065,124.19,3362,8619
01/23/1991,124.015,124.715,124.015,124.515,2239,8070
01/24/1991,124.765,126.015,124.665,126.015,4005,7714
01/25/1991,126.565,127.365,126.315,126.665,4747,7538
01/28/1991,125.448,125.998,125.198,125.848,3281,10088
01/29/1991,125.698,125.848,125.048,125.148,4735,11381
01/30/1991,125.348,125.698,124.998,125.348,3201,11851
01/31/1991,125.548,125.598,124.673,124.798,3832,12675
02/01/1991,124.448,125.098,124.348,124.948,4520,13106
02/04/1991,125.098,126.048,125.048,125.673,4917,14072
02/05/1991,125.898,125.898,124.198,124.223,5756,13841
02/06/1991,124.298,124.698,123.948,124.023,6645,12937
02/07/1991,124.048,124.473,123.473,123.598,4410,12678
02/08/1991,123.898,124.198,123.698,123.848,2979,12362
02/11/1991,123.498,123.698,123.098,123.623,3414,12111
02/12/1991,123.698,124.048,123.523,123.573,2554,11935
02/13/1991,123.298,123.448,123.098,123.298,3096,12353
02/14/1991,123.398,123.998,122.923,123.698,5307,12894
02/15/1991,123.898,124.048,123.498,123.623,2280,13063
02/19/1991,123.698,124.248,123.698,124.173,3486,13119
02/20/1991,124.048,124.398,123.948,124.098,3167,13167
02/21/1991,123.698,123.698,122.698,122.898,6767,13067
02/22/1991,122.698,123.348,122.698,123.298,4933,12177
02/25/1991,123.298,123.548,123.048,123.448,3102,12163
02/26/1991,123.598,124.948,123.598,124.948,4805,11406
02/27/1991,124.698,125.473,124.698,125.048,4999,11124
02/28/1991,125.098,126.398,125.098,126.173,6480,12015
03/01/1991,126.298,126.998,125.723,125.998,4538,12194
03/04/1991,125.798,126.448,125.723,125.923,3023,12167
03/05/1991,126.098,127.248,126.098,127.073,4445,12421
03/06/1991,126.848,127.198,126.423,126.898,3293,12263
03/07/1991,127.348,128.398,127.298,128.398,5511,11351
03/08/1991,128.498,129.248,128.298,129.173,4410,11304
03/11/1991,128.798,128.898,127.998,128.448,3599,10813
03/12/1991,128.498,128.998,128.198,128.773,2812,10806
03/13/1991,128.598,128.723,127.548,127.598,4211,10553
03/14/1991,127.698,128.073,127.448,127.723,3553,10469
03/15/1991,127.798,128.748,127.598,128.423,3481,10495
03/18/1991,128.648,128.948,127.148,127.298,4815,9627
03/19/1991,126.998,127.598,126.848,127.498,3557,9135
03/20/1991,127.198,127.498,126.498,126.773,4119,8775
03/21/1991,127.048,128.098,126.973,127.848,3802,7675
03/22/1991,127.798,128.098,127.448,127.573,2414,6895
03/25/1991,127.098,127.198,126.523,126.698,3055,6283
03/26/1991,126.748,126.998,126.423,126.748,2255,5984
03/27/1991,126.998,127.598,126.998,127.498,2099,5832
03/28/1991,130.587,130.587,130.262,130.512,1785,10632
04/01/1991,130.087,130.087,129.387,129.712,4387,10839
04/02/1991,129.937,131.163,129.937,130.438,5842,11752
04/03/1991,130.487,130.738,129.837,130.063,4666,12217
04/04/1991,129.787,129.937,128.687,128.738,7360,12613
04/05/1991,128.837,129.188,128.438,128.738,7343,10686
04/08/1991,128.687,129.288,128.687,129.037,3836,10662
04/09/1991,129.037,129.787,129.037,129.563,3450,10145
04/10/1991,129.563,129.637,128.438,128.787,4269,10347
04/11/1991,128.787,129.212,128.337,128.938,3926,10145
04/12/1991,129.288,129.738,129.137,129.188,2801,9898
04/15/1991,129.188,129.762,129.087,129.712,2596,9916
04/16/1991,129.988,130.387,129.637,130.137,4618,9656
04/17/1991,130.137,130.337,129.712,130.063,3105,9919
04/18/1991,129.787,129.862,129.137,129.512,3877,9672
04/19/1991,129.587,129.937,129.488,129.637,2306,9756
04/22/1991,129.837,130.337,129.337,130.188,5336,10576
04/23/1991,130.438,130.538,129.937,130.012,3867,10799
04/24/1991,130.337,130.438,129.787,129.988,2858,10892
04/25/1991,129.738,130.037,129.738,129.913,2385,11003
04/26/1991,130.037,130.688,129.988,130.538,3635,11078
04/29/1991,130.487,131.012,130.487,130.837,3797,11172
04/30/1991,130.837,131.087,130.438,131.012,2676,11929
05/01/1991,131.137,131.337,130.387,130.787,4224,12478
05/02/1991,130.787,130.887,130.487,130.712,2354,12626
05/03/1991,130.787,130.912,130.313,130.837,2556,12851
05/06/1991,131.087,131.087,130.688,131.012,1602,12880
05/07/1991,131.087,131.187,130.562,130.738,2329,13008
05/08/1991,130.587,130.637,129.312,129.512,6902,12327
05/09/1991,129.688,129.962,129.188,129.587,5402,11768
05/10/1991,129.738,129.962,129.438,129.563,2634,11930
05/13/1991,129.587,130.162,129.587,130.087,2848,11625
05/14/1991,130.113,130.287,129.688,129.988,3560,11876
05/15/1991,129.688,130.037,129.337,129.787,4071,11423
05/16/1991,129.587,130.188,129.387,130.012,2898,11563
05/17/1991,129.937,129.988,129.488,129.712,2188,11192
05/20/1991,129.488,129.488,128.712,128.887,4921,10678
05/21/1991,128.887,129.188,128.687,129.162,2929,9953
05/22/1991,129.188,129.462,128.712,129.037,3386,9585
05/23/1991,129.137,129.837,129.137,129.712,3728,9060
05/24/1991,129.787,129.988,129.537,129.862,1841,8734
05/28/1991,128.598,129.048,128.473,129.023,1666,8347
05/29/1991,128.898,128.948,128.598,128.648,1891,8381
05/30/1991,128.298,128.348,127.698,127.748,3426,8580
05/31/1991,127.298,127.598,127.098,127.398,3077,8469
06/03/1991,127.598,127.848,127.373,127.573,2971,8292
06/04/1991,127.748,127.848,126.748,127.298,2987,8351
06/05/1991,127.048,127.448,126.598,127.423,3279,8345
06/06/1991,127.248,127.823,127.123,127.748,2775,8384
06/07/1991,127.898,128.198,127.798,128.023,2147,8436
06/10/1991,127.998,127.998,127.398,127.523,2144,8507
06/11/1991,127.648,127.648,126.673,127.073,3144,8263
06/12/1991,127.098,127.248,126.198,126.473,4420,7923
06/13/1991,126.698,126.898,126.348,126.748,3013,7493
06/14/1991,126.948,127.048,126.798,126.873,1659,7348
06/17/1991,126.748,127.398,126.373,127.348,3563,7577
06/18/1991,127.348,127.798,127.198,127.498,2978,7555
06/19/1991,127.498,127.798,127.098,127.473,3928,8002
06/20/1991,127.648,127.998,127.498,127.898,3089,7717
06/21/1991,127.998,128.098,127.398,127.623,2453,7721
06/24/1991,127.498,127.848,127.398,127.648,1349,7743
06/25/1991,127.598,127.598,127.073,127.398,1964,7329
06/26/1991,127.348,127.348,126.898,127.148,1379,6976
06/27/1991,127.248,127.573,127.123,127.498,2349,6609
06/28/1991,125.963,126.012,124.662,124.837,2524,8123
07/01/1991,123.337,123.337,123.337,123.337,1134,8127
07/02/1991,123.412,123.712,122.762,123.212,4538,8291
07/03/1991,123.463,123.637,123.212,123.287,1962,8441
07/05/1991,123.287,123.463,123.112,123.412,1039,8627
07/08/1991,123.662,123.862,123.437,123.712,1737,8471
07/09/1991,123.612,123.813,123.262,123.337,2099,8747
07/10/1991,123.112,123.662,122.812,123.637,2509,9004
07/11/1991,123.762,124.062,123.562,124.012,2097,8991
07/12/1991,123.963,124.412,123.912,124.337,2150,8903
07/15/1991,124.562,125.462,124.412,125.387,4545,8799
07/16/1991,125.237,125.862,125.088,125.637,5274,8158
07/17/1991,125.862,126.063,125.462,125.762,4023,8282
07/18/1991,125.912,125.963,125.563,125.812,2689,8062
07/19/1991,125.462,125.563,125.137,125.462,2294,7973
07/22/1991,125.213,126.162,125.213,126.137,3445,7815
07/23/1991,126.063,126.662,125.862,126.188,6001,6788
07/24/1991,126.512,126.862,126.362,126.813,2775,6712
07/25/1991,126.862,127.112,126.412,126.712,3217,6294
07/26/1991,126.512,127.037,126.412,126.938,2408,5981
07/29/1991,122.296,123.146,122.246,122.746,2970,6391
07/30/1991,122.896,123.396,122.546,123.171,2969,6294
07/31/1991,123.146,123.246,122.821,123.146,2171,6558
08/01/1991,122.996,123.696,122.846,123.146,3225,7266
08/02/1991,122.996,123.096,121.646,121.646,3525,7298
08/05/1991,121.396,121.846,121.146,121.421,4116,7066
08/06/1991,121.296,121.771,121.146,121.521,3081,7464
08/07/1991,121.046,121.496,120.896,121.271,2832,7496
08/08/1991,121.046,121.771,120.896,121.096,2865,7683
08/09/1991,120.896,120.896,120.046,120.321,4167,8410
08/12/1991,119.946,120.821,119.946,120.796,3523,8845
08/13/1991,120.996,120.996,120.521,120.796,2847,8466
08/14/1991,120.646,121.296,120.496,120.996,2375,8418
08/15/1991,120.696,120.796,119.946,120.346,3907,8954
08/16/1991,120.546,121.746,120.546,121.621,3778,8998
08/19/1991,121.321,122.246,121.246,122.196,3135,8289
08/20/1991,122.096,122.496,121.846,122.271,3704,7933
08/21/1991,122.346,122.871,122.071,122.546,3813,7521
08/22/1991,122.546,122.746,122.146,122.671,2447,7318
08/23/1991,122.596,122.946,122.346,122.771,2515,6970
08/26/1991,122.946,123.146,122.146,122.521,2983,7182
08/27/1991,122.296,122.596,122.196,122.521,2109,7197
08/28/1991,122.196,122.271,121.621,121.846,3072,7664
08/29/1991,121.846,122.046,121.396,121.671,2893,7422
08/30/1991,121.646,122.146,121.396,122.071,1537,7373
09/03/1991,121.796,121.996,121.446,121.596,1957,7365
09/04/1991,121.296,122.196,121.046,122.146,3088,7559
09/05/1991,122.396,122.821,122.146,122.696,4017,7843
09/06/1991,122.746,123.246,122.546,123.196,3445,7665
09/09/1991,123.196,123.396,122.796,123.196,2581,7265
09/10/1991,123.121,123.346,122.746,123.221,2053,7097
09/11/1991,123.296,123.446,123.146,123.296,1574,7232
09/12/1991,123.296,123.646,122.746,123.296,2477,7211
09/13/1991,123.246,123.696,123.246,123.596,1643,7069
09/16/1991,123.296,123.796,123.196,123.696,1939,6815
09/17/1991,123.596,123.896,123.071,123.246,2528,6747
09/18/1991,123.146,123.521,122.996,123.471,1749,6668
09/19/1991,123.796,124.846,123.796,124.746,4463,6765
09/20/1991,124.846,124.896,124.246,124.471,2190,6613
09/23/1991,124.246,124.246,123.646,123.871,2601,5942
09/24/1991,124.046,124.396,123.696,123.971,1491,5745
09/25/1991,123.996,124.271,123.696,123.896,1039,5615
09/26/1991,123.646,124.046,123.646,123.946,1121,5389
09/27/1991,123.946,125.446,123.946,125.071,1726,5080
09/30/1991,122.994,123.394,122.594,123.119,4700,7636
10/01/1991,123.194,123.594,123.069,123.144,2913,7610
10/02/1991,123.044,123.044,122.544,122.619,3012,7517
10/03/1991,122.444,122.744,122.294,122.644,2856,7652
10/04/1991,122.644,123.269,122.644,123.194,2572,7811
10/07/1991,122.944,123.469,122.894,123.244,1970,8172
10/08/1991,123.394,123.444,122.944,122.994,1686,8152
10/09/1991,122.944,122.994,122.294,122.344,2851,8036
10/10/1991,122.094,122.244,121.894,122.044,4504,8297
10/11/1991,122.044,122.294,121.919,122.219,2447,8157
10/14/1991,122.294,122.369,121.994,122.044,949,8269
10/15/1991,121.794,122.119,121.744,122.069,1752,8388
10/16/1991,122.244,122.669,122.144,122.544,2115,8519
10/17/1991,122.494,122.494,121.919,121.969,1850,8449
10/18/1991,121.894,121.994,121.194,121.394,5196,8633
10/21/1991,121.194,121.294,120.719,121.069,4019,9034
10/22/1991,121.294,121.294,120.894,121.144,2320,8943
10/23/1991,121.344,121.444,120.944,121.119,1981,9088
10/24/1991,120.994,121.694,120.619,121.594,3562,9768
10/25/1991,121.444,121.644,121.069,121.119,3224,10389
10/28/1991,120.844,121.169,120.669,120.819,3038,10403
10/29/1991,120.744,120.894,119.894,120.094,6123,11025
10/30/1991,120.094,120.219,119.894,120.044,3509,10751
10/31/1991,120.244,120.344,120.019,120.119,2869,10557
11/01/1991,120.169,120.169,119.619,119.669,2263,10388
11/04/1991,119.344,119.444,118.769,119.394,3411,10557
11/05/1991,119.394,119.794,119.394,119.744,2108,10569
11/06/1991,119.844,119.844,118.994,119.269,2727,11127
11/07/1991,119.244,119.594,119.119,119.344,2277,10867
11/08/1991,119.444,120.844,119.394,120.669,5516,9996
11/11/1991,120.544,121.044,120.369,120.944,2918,9278
11/12/1991,120.894,121.044,120.394,120.519,3400,9079
11/13/1991,120.344,120.444,119.994,120.044,3116,8928
11/14/1991,120.144,121.094,120.144,121.019,3350,8661
11/15/1991,120.994,121.019,119.894,119.969,2705,8739
11/18/1991,119.644,120.494,119.294,120.219,4731,8810
11/19/1991,120.244,120.669,120.044,120.194,3037,7885
11/20/1991,120.444,120.944,120.219,120.919,3044,7868
11/21/1991,120.844,120.844,120.094,120.319,3295,7086
11/22/1991,120.144,120.519,120.144,120.419,1949,6823
11/25/1991,120.244,120.394,119.994,120.169,1381,6570
11/26/1991,120.294,120.644,120.244,120.544,1802,6252
11/27/1991,120.544,120.794,120.319,120.469,1093,6125
11/29/1991,120.846,120.946,120.646,120.721,759,8084
12/02/1991,120.546,120.646,120.271,120.571,1890,8286
12/03/1991,120.596,120.671,119.696,119.746,3211,8533
12/04/1991,119.796,119.846,119.146,119.221,5547,9076
12/05/1991,119.346,119.646,119.071,119.296,2675,9067
12/06/1991,119.346,120.021,119.246,119.646,3379,8981
12/09/1991,119.646,119.796,119.396,119.496,1801,8835
12/10/1991,119.396,119.446,118.646,118.821,2898,9197
12/11/1991,118.896,119.296,118.546,119.196,2938,9130
12/12/1991,119.546,119.696,119.346,119.546,1780,9200
12/13/1991,119.746,120.321,119.746,119.871,3218,9092
12/16/1991,119.846,119.871,119.496,119.646,1945,8851
12/17/1991,119.596,119.921,119.271,119.321,1745,8964
12/18/1991,119.196,119.246,118.946,119.096,1427,9018
12/19/1991,119.096,119.596,119.071,119.296,1993,9180
12/20/1991,119.446,119.496,118.646,119.421,2257,8961
12/23/1991,119.346,119.346,119.021,119.121,932,8819
12/24/1991,119.496,119.496,118.946,119.046,858,8691
12/26/1991,119.046,119.046,118.246,118.346,2192,8825
12/27/1991,118.321,118.321,117.746,117.821,2468,8365
12/30/1991,117.546,117.746,117.146,117.371,2319,8213
12/31/1991,117.646,117.746,117.346,117.546,1412,8078
01/02/1992,117.346,117.646,117.096,117.221,1182,8327
01/03/1992,117.446,117.521,117.071,117.196,1550,8030
01/06/1992,118.696,118.696,117.721,117.746,3459,8024
01/07/1992,117.496,118.221,117.346,118.071,3578,8659
01/08/1992,118.146,118.646,117.946,118.196,2748,8332
01/09/1992,118.396,118.946,118.046,118.346,2577,8425
01/10/1992,118.246,118.721,118.046,118.346,1878,8080
01/13/1992,118.496,118.746,118.096,118.121,2059,8003
01/14/1992,118.396,118.621,117.471,117.646,2991,7891
01/15/1992,117.796,118.096,117.421,118.021,2890,7568
01/16/1992,117.996,119.021,117.796,118.871,2572,7191
01/17/1992,118.946,119.246,118.646,118.746,2562,7184
01/20/1992,118.346,118.446,117.971,118.046,1520,6761
01/21/1992,118.196,118.871,118.196,118.646,3377,6341
01/22/1992,118.796,119.196,118.546,119.046,2609,6052
01/23/1992,118.996,119.646,118.746,119.496,2253,5674
01/24/1992,119.446,119.796,119.046,119.171,1992,5307
01/27/1992,119.221,119.521,119.196,119.471,1190,5186
01/28/1992,119.333,119.433,118.083,118.783,5980,11288
01/29/1992,118.733,119.033,118.483,118.683,4051,11626
01/30/1992,118.433,118.533,118.083,118.283,3402,12191
01/31/1992,118.483,118.883,118.283,118.708,2354,12235
02/03/1992,118.708,118.933,118.433,118.883,1836,12437
02/04/1992,118.983,119.983,118.933,119.933,4148,13817
02/05/1992,119.933,120.283,119.683,120.258,5494,14728
02/06/1992,120.233,120.983,120.108,120.833,5683,15539
02/07/1992,120.833,121.233,120.533,121.183,4676,16457
02/10/1992,121.383,121.583,121.133,121.458,3994,16653
02/11/1992,121.383,121.533,120.383,120.783,4181,17287
02/12/1992,120.808,120.983,120.183,120.658,3786,17086
02/13/1992,120.833,120.983,119.933,120.033,3634,17007
02/14/1992,120.083,120.408,119.933,120.358,2287,16897
02/18/1992,120.433,120.683,120.058,120.233,2423,17392
02/19/1992,120.133,120.583,119.883,120.533,3301,17748
02/20/1992,120.383,120.483,119.683,119.858,4215,18148
02/21/1992,119.583,119.833,119.333,119.558,4197,18678
02/24/1992,119.183,119.283,118.058,118.108,7152,16905
02/25/1992,118.233,118.683,118.083,118.558,5299,16552
02/26/1992,118.533,118.533,117.783,117.983,4248,16599
02/27/1992,117.883,118.533,117.733,117.983,3753,16740
02/28/1992,117.783,118.533,117.658,118.408,3876,16787
03/02/1992,118.233,118.708,118.183,118.358,3396,16918
03/03/1992,118.183,118.433,117.933,118.158,2737,17065
03/04/1992,118.433,119.058,118.433,118.908,4053,17116
03/05/1992,119.033,119.283,118.983,119.058,2832,17083
03/06/1992,119.133,120.558,119.058,120.258,6395,16905
03/09/1992,120.283,120.483,119.808,119.933,4318,16220
03/10/1992,119.783,119.933,119.333,119.708,3323,16404
03/11/1992,119.783,119.783,119.283,119.358,2715,16251
03/12/1992,119.633,119.758,119.183,119.258,3419,15742
03/13/1992,119.333,119.483,119.133,119.283,1930,15257
03/16/1992,118.933,119.358,118.783,119.208,2396,15158
03/17/1992,119.233,119.433,118.883,119.308,2045,15171
03/18/1992,119.633,120.058,119.483,119.608,3036,14738
03/19/1992,119.733,119.833,119.333,119.558,1372,14600
03/20/1992,119.583,119.733,119.358,119.408,1688,14265
03/23/1992,119.383,119.533,119.208,119.483,1925,13593
03/24/1992,119.483,119.608,119.283,119.408,1600,13091
03/25/1992,119.283,119.383,118.858,118.933,2811,12081
03/26/1992,118.808,118.908,118.558,118.883,2917,10876
03/27/1992,119.008,119.483,118.733,119.308,2126,10047
03/30/1992,120.85,121.6,120.7,121.1,5857,9647
03/31/1992,121.3,122.6,121.25,122.525,4764,9484
04/01/1992,122.55,123.1,122.35,123.025,3896,9422
04/02/1992,122.95,123.6,122.85,123.525,5500,10030
04/03/1992,123.6,124.8,123.6,124.75,7093,12122
04/06/1992,125,125.15,124.35,124.45,5718,12968
04/07/1992,124.45,124.55,124.025,124.275,3909,13516
04/08/1992,124.25,125,124.075,124.925,3517,14204
04/09/1992,125.05,125.525,124.675,125.4,4071,14870
04/10/1992,125.35,125.35,124.625,124.875,3387,15367
04/13/1992,124.7,125.2,124.7,125.025,995,15359
04/14/1992,124.725,125.4,124.725,125.05,2514,15544
04/15/1992,125.2,125.225,124.45,124.9,2915,15784
04/16/1992,124.8,124.95,124.3,124.45,2606,15352
04/20/1992,124.15,124.9,124.05,124.775,3233,15657
04/21/1992,125.25,125.25,124.4,124.45,2909,15709
04/22/1992,124.45,124.7,124.15,124.3,3326,15534
04/23/1992,124,124.8,124,124.725,2796,15454
04/24/1992,124.65,125.5,124.65,125.175,3223,15900
04/27/1992,125.45,125.75,124.9,124.925,2907,16219
04/28/1992,125.05,125.15,124.6,124.925,2755,15788
04/29/1992,125,125.45,124.725,124.925,3078,15965
04/30/1992,125.15,125.5,124.925,124.95,3026,16061
05/01/1992,125.15,125.25,124.725,125.15,1702,15932
05/04/1992,125.15,125.45,124.9,125.275,1808,15797
05/05/1992,125.25,125.35,124.35,124.375,3779,15783
05/06/1992,124.1,124.5,124.1,124.375,4583,14936
05/07/1992,124.55,125.5,124.5,125.475,4048,14695
05/08/1992,125.3,126.1,125.3,125.8,4905,15056
05/11/1992,125.6,125.625,124.9,124.95,3630,14438
05/12/1992,124.9,125.15,124.7,124.85,3039,13934
05/13/1992,125.05,125.15,124.725,125.1,2453,14099
05/14/1992,125.05,125.05,124.5,124.675,3905,13212
05/15/1992,124.55,124.6,124.175,124.225,3152,12162
05/18/1992,123.9,124.6,123.9,124.475,3821,12110
05/19/1992,124.65,124.75,123.75,123.825,3554,11515
05/20/1992,124.05,124.125,123.4,123.6,4688,10034
05/21/1992,123.8,123.95,123.5,123.575,2438,9750
05/22/1992,123.6,124.2,123.55,123.975,2447,9610
05/26/1992,123.975,124.325,123.9,124.3,1743,9043
05/27/1992,124.3,124.675,124.15,124.6,2835,8873
05/28/1992,123.233,123.283,122.658,122.783,1994,7682
05/29/1992,122.783,123.058,122.633,122.733,1552,7415
06/01/1992,122.633,123.133,122.633,122.883,1357,7379
06/02/1992,122.883,123.033,122.633,122.958,1289,7546
06/03/1992,122.883,123.233,122.658,123.183,2057,7695
06/04/1992,123.383,123.633,123.083,123.233,2482,7827
06/05/1992,123.283,123.283,122.233,122.283,3346,8222
06/08/1992,122.283,122.933,122.283,122.558,2739,8119
06/09/1992,122.733,122.883,122.283,122.433,2652,8150
06/10/1992,122.333,122.483,121.883,121.983,2898,7962
06/11/1992,122.283,122.583,122.083,122.233,2667,7693
06/12/1992,122.533,122.883,122.433,122.708,1977,7867
06/15/1992,122.883,123.433,122.758,123.383,3602,7744
06/16/1992,123.433,123.633,123.258,123.433,2958,7665
06/17/1992,123.383,124.083,123.283,123.983,3876,7721
06/18/1992,124.033,124.333,123.808,124.008,3263,7985
06/19/1992,123.983,124.433,123.858,124.308,2617,7616
06/22/1992,124.283,124.633,124.208,124.433,3012,7689
06/23/1992,124.383,124.758,124.333,124.708,2688,8032
06/24/1992,124.433,124.683,124.358,124.433,1939,7839
06/25/1992,124.283,124.458,124.158,124.433,2107,7496
06/26/1992,124.283,124.483,124.233,124.383,847,7232
06/29/1992,122.804,123.154,122.754,123.104,1139,8845
06/30/1992,123.104,123.554,122.954,123.504,2052,9326
07/01/1992,122.654,122.954,122.354,122.879,3069,9751
07/02/1992,122.804,122.929,122.529,122.854,1584,9940
07/06/1992,123.104,123.204,122.304,122.379,3102,10576
07/07/1992,122.304,122.904,122.254,122.704,3816,10575
07/08/1992,122.654,122.904,121.754,121.804,5431,9527
07/09/1992,121.504,122.504,121.504,122.129,5608,9487
07/10/1992,122.054,122.204,121.604,121.704,3057,8883
07/13/1992,121.504,121.979,121.504,121.679,2558,8867
07/14/1992,121.454,122.204,121.429,121.829,3873,8896
07/15/1992,121.554,122.104,121.454,121.829,3106,8986
07/16/1992,121.754,122.454,121.679,122.429,2599,8690
07/17/1992,122.554,123.004,122.479,122.904,2984,8693
07/20/1992,123.004,123.404,122.504,122.579,3526,8251
07/21/1992,122.654,122.679,121.954,122.054,2720,8220
07/22/1992,121.954,122.604,121.854,122.554,2743,8223
07/23/1992,122.404,122.629,122.204,122.529,1902,8262
07/24/1992,122.504,122.504,121.754,121.954,3290,7196
07/27/1992,121.779,121.904,121.154,121.379,3297,6523
07/28/1992,118.673,118.998,118.423,118.498,3362,8071
07/29/1992,118.623,118.973,118.373,118.698,2884,8716
07/30/1992,118.823,119.023,118.773,118.898,1511,9002
07/31/1992,118.873,118.873,118.473,118.623,1597,9127
08/03/1992,119.173,120.073,119.123,119.973,3856,9059
08/04/1992,120.073,120.273,119.573,120.048,4540,9409
08/05/1992,119.973,120.348,119.898,120.048,2591,9582
08/06/1992,120.048,120.173,119.723,119.773,1815,9675
08/07/1992,119.723,119.948,119.373,119.523,2695,9899
08/10/1992,119.673,119.923,119.298,119.848,1960,10325
08/11/1992,119.798,119.873,119.523,119.623,1848,10208
08/12/1992,119.623,119.973,119.623,119.873,1788,10599
08/13/1992,120.023,121.273,120.023,121.198,5300,11717
08/14/1992,121.273,121.323,120.823,121.123,4229,11494
08/17/1992,121.023,121.023,120.523,120.648,1889,11555
08/18/1992,120.673,121.223,120.573,121.198,2586,11962
08/19/1992,121.173,121.298,120.698,121.148,2460,11817
08/20/1992,121.473,121.548,120.948,121.173,1944,11903
08/21/1992,120.973,121.023,120.673,120.948,2217,11853
08/24/1992,120.723,121.273,120.423,121.098,2809,12121
08/25/1992,120.973,120.973,120.623,120.798,2449,12031
08/26/1992,120.748,121.123,120.723,121.073,1634,12298
08/27/1992,121.148,121.198,120.823,120.948,1338,12434
08/28/1992,120.973,120.973,120.673,120.898,1686,12476
08/31/1992,120.573,120.873,120.473,120.823,1675,12618
09/01/1992,120.523,120.798,120.273,120.773,2905,12494
09/02/1992,120.973,121.923,120.923,121.873,4479,13171
09/03/1992,121.723,122.073,121.373,121.448,3442,13391
09/04/1992,121.448,121.723,121.248,121.573,1596,13342
09/08/1992,121.498,122.373,121.448,122.023,3685,13302
09/09/1992,122.073,122.273,121.773,121.873,2978,12892
09/10/1992,122.073,122.573,122.073,122.348,2698,12643
09/11/1992,121.873,121.948,121.073,121.198,3626,12103
09/14/1992,121.173,121.573,120.848,121.473,4562,11614
09/15/1992,121.573,121.773,121.323,121.523,1996,11171
09/16/1992,121.473,121.823,121.323,121.398,2253,11345
09/17/1992,121.323,121.523,121.098,121.148,1739,11163
09/18/1992,121.023,121.448,120.973,121.298,1569,11320
09/21/1992,121.473,121.973,121.423,121.923,2223,10914
09/22/1992,121.773,121.973,121.473,121.548,2333,10210
09/23/1992,121.373,121.748,121.223,121.473,2148,10037
09/24/1992,121.573,122.123,121.573,121.973,3122,9309
09/25/1992,122.073,122.223,121.698,121.923,1797,9039
09/28/1992,122.285,123.035,122.235,122.985,2401,12816
09/29/1992,123.035,123.385,122.885,123.06,3476,13900
09/30/1992,123.06,123.56,122.985,123.46,3810,15105
10/01/1992,122.885,124.335,122.885,124.26,6078,16544
10/02/1992,124.135,124.585,124.06,124.535,5021,18400
10/05/1992,124.335,124.385,123.66,124.185,4091,18741
10/06/1992,124.035,124.035,123.635,123.835,2556,18683
10/07/1992,123.535,123.885,123.51,123.785,1606,18898
10/08/1992,123.985,124.435,123.885,124.31,2885,19142
10/09/1992,124.31,124.385,123.835,123.885,2651,18930
10/12/1992,124.085,125.335,124.01,125.235,5023,19829
10/13/1992,125.235,125.535,124.66,124.935,5270,20005
10/14/1992,124.835,125.06,124.56,124.835,2902,20197
10/15/1992,124.835,125.085,124.635,125.01,2666,20236
10/16/1992,124.835,124.86,124.285,124.41,3177,20558
10/19/1992,124.435,124.835,124.335,124.81,2774,20772
10/20/1992,124.785,124.86,124.335,124.56,3331,21348
10/21/1992,124.51,125.21,124.185,125.16,3763,21923
10/22/1992,125.185,125.285,124.385,124.41,4978,22086
10/23/1992,124.235,124.735,124.235,124.535,2363,22266
10/26/1992,124.485,124.835,124.335,124.51,2165,22133
10/27/1992,124.735,124.96,124.385,124.485,2381,22254
10/28/1992,124.335,124.46,123.085,123.11,9570,19653
10/29/1992,123.135,123.385,122.81,122.935,7773,18078
10/30/1992,122.885,123.335,122.785,123.01,4163,17792
11/02/1992,122.76,123.56,122.76,123.46,3201,18512
11/03/1992,123.485,123.735,123.235,123.585,4859,19515
11/04/1992,123.635,124.01,123.46,123.735,3718,19679
11/05/1992,123.735,123.885,123.51,123.835,1198,19689
11/06/1992,123.535,123.785,123.135,123.46,3561,19741
11/09/1992,123.485,124.035,123.485,123.835,2778,19163
11/10/1992,123.935,124.11,123.26,123.31,3149,18609
11/11/1992,123.41,123.735,123.335,123.41,2964,16009
11/12/1992,123.585,123.91,123.535,123.835,2779,16094
11/13/1992,123.985,124.06,123.71,124.01,2315,15624
11/16/1992,124.385,125.36,124.385,125.235,5383,14625
11/17/1992,125.085,125.135,124.81,124.935,3255,14434
11/18/1992,124.735,125.335,124.685,125.26,2700,13996
11/19/1992,125.235,125.635,124.985,125.435,3789,13844
11/20/1992,125.435,125.435,124.91,125.185,2636,13691
11/23/1992,125.085,125.285,124.635,125.16,3039,13461
11/24/1992,125.235,125.285,124.835,125.235,2001,13137
11/25/1992,125.385,125.635,125.235,125.46,2208,13115
11/27/1992,125.385,125.435,125.135,125.21,1191,12813
11/30/1992,124.492,124.892,124.342,124.417,2956,14111
12/01/1992,124.542,125.117,124.392,125.067,2905,14560
12/02/1992,125.042,125.092,124.042,124.092,4351,14781
12/03/1992,123.892,124.342,123.642,123.892,6540,14891
12/04/1992,123.892,124.242,123.892,124.067,3441,14851
12/07/1992,124.342,124.717,124.342,124.617,2626,15070
12/08/1992,124.442,124.592,124.192,124.342,2422,15247
12/09/1992,124.292,124.692,124.192,124.592,2432,15656
12/10/1992,124.592,124.892,124.367,124.467,2220,15691
12/11/1992,124.492,124.942,124.192,124.842,2565,16266
12/14/1992,124.892,125.242,124.792,125.067,3361,15828
12/15/1992,125.042,125.192,124.642,124.792,3225,16403
12/16/1992,124.742,124.917,124.442,124.817,3197,16010
12/17/1992,124.542,124.817,124.267,124.367,3531,16440
12/18/1992,124.242,124.442,124.042,124.242,2563,16620
12/21/1992,124.242,124.542,124.192,124.442,1790,16710
12/22/1992,124.442,124.842,124.442,124.817,2312,17134
12/23/1992,124.642,124.842,124.517,124.592,2315,16454
12/24/1992,124.542,124.767,124.392,124.717,1346,16565
12/28/1992,124.717,124.942,124.642,124.867,1305,16440
12/29/1992,124.692,124.942,124.542,124.592,1690,15909
12/30/1992,124.642,124.717,124.467,124.642,1987,15094
12/31/1992,124.542,124.767,124.342,124.667,1263,15111
01/04/1993,124.742,125.242,124.642,124.692,2324,15579
01/05/1993,124.542,124.542,123.792,123.867,4940,15907
01/06/1993,123.442,123.892,123.342,123.492,4655,14084
01/07/1993,123.542,123.892,123.492,123.817,3294,13288
01/08/1993,123.917,124.417,123.792,124.192,3381,12119
01/11/1993,124.417,125.692,124.392,125.692,6214,11801
01/12/1993,125.842,125.942,125.242,125.392,5429,11928
01/13/1993,125.342,125.342,124.867,124.992,3828,11286
01/14/1993,125.042,125.192,124.667,125.042,3008,10488
01/15/1993,125.042,125.442,124.817,125.067,2475,10489
01/18/1993,125.042,125.242,124.692,124.917,1606,10300
01/19/1993,124.792,125.217,124.692,125.092,2549,9401
01/20/1993,125.342,125.392,124.717,125.067,3177,9048
01/21/1993,124.992,124.992,124.192,124.342,3451,8091
01/22/1993,124.442,124.942,124.392,124.892,2422,7490
01/25/1993,124.842,125.342,124.842,125.292,2103,6727
01/26/1993,125.242,125.242,124.667,124.742,1540,6416
01/27/1993,124.742,125.042,124.592,124.992,2370,5621
01/28/1993,124.819,124.869,124.519,124.544,1806,11352
01/29/1993,124.644,125.169,124.644,125.019,2563,11621
02/01/1993,124.819,125.194,124.669,124.919,3296,10869
02/02/1993,125.019,125.069,124.594,124.669,1870,11151
02/03/1993,124.519,124.994,124.319,124.694,2771,10718
02/04/1993,124.719,124.819,124.469,124.519,1589,10759
02/05/1993,124.519,124.744,123.969,124.044,2334,10304
02/08/1993,123.919,124.419,123.769,124.194,4106,9930
02/09/1993,124.269,124.869,124.269,124.769,3323,10804
02/10/1993,125.119,126.169,125.119,126.044,6889,11648
02/11/1993,126.219,126.219,125.819,126.019,3534,12149
02/12/1993,126.019,126.369,125.669,126.219,2177,12531
02/16/1993,126.719,126.719,125.769,126.069,2982,12767
02/17/1993,126.069,126.219,125.694,125.894,2188,12878
02/18/1993,125.894,126.169,125.719,126.044,2678,12654
02/19/1993,125.919,126.069,125.769,125.969,1645,13306
02/22/1993,126.044,126.219,125.969,126.069,1455,13168
02/23/1993,126.319,126.769,126.194,126.244,2903,13279
02/24/1993,126.369,126.594,126.144,126.319,2609,13375
02/25/1993,126.369,126.969,126.219,126.844,2370,13455
02/26/1993,126.719,127.219,126.669,126.744,3119,13424
03/01/1993,126.419,126.694,126.344,126.619,2179,13557
03/02/1993,126.544,127.469,126.544,127.344,3291,13501
03/03/1993,127.069,127.469,126.969,127.144,2567,13575
03/04/1993,127.419,127.569,127.019,127.294,2209,13497
03/05/1993,127.319,128.669,127.144,128.469,3756,13076
03/08/1993,128.544,129.969,128.494,129.969,3134,12732
03/09/1993,130.469,131.019,129.269,129.594,5956,11917
03/10/1993,129.519,129.819,129.119,129.469,3109,11589
03/11/1993,129.519,130.069,129.369,129.669,2161,11614
03/12/1993,129.619,129.919,129.069,129.119,2157,11413
03/15/1993,129.319,130.619,129.319,130.294,2817,11184
03/16/1993,130.519,130.994,130.319,130.419,2815,11027
03/17/1993,130.219,130.444,130.019,130.094,2868,10594
03/18/1993,131.219,131.594,131.019,131.594,1667,10231
03/19/1993,132.094,133.094,132.094,133.094,1944,9717
03/22/1993,134.119,134.119,132.319,132.819,2424,9288
03/23/1993,132.769,132.769,132.019,132.044,2099,8948
03/24/1993,131.519,131.594,130.619,130.669,2764,8326
03/25/1993,130.519,131.269,130.319,130.969,2972,7421
03/26/1993,131.069,132.419,130.869,131.819,2681,6872
03/29/1993,133.517,134.142,133.517,133.567,3600,11690
03/30/1993,133.842,134.142,133.367,133.767,3672,12352
03/31/1993,134.067,135.267,134.067,135.267,3971,12915
04/01/1993,135.342,135.817,134.892,135.067,4342,13586
04/02/1993,134.792,135.017,133.842,133.967,3627,14105
04/05/1993,133.742,133.742,132.467,132.467,4028,13457
04/06/1993,132.442,133.092,132.017,133.042,4985,12674
04/07/1993,133.292,133.292,132.092,132.167,4127,12592
04/08/1993,132.242,132.517,131.842,132.342,2009,12498
04/12/1993,132.392,132.917,132.342,132.792,2150,12461
04/13/1993,132.792,133.017,132.342,132.742,3061,12178
04/14/1993,132.242,133.642,132.242,133.242,3379,12431
04/15/1993,133.192,133.517,132.492,132.542,2962,12460
04/16/1993,132.392,132.542,131.042,131.042,5483,12305
04/19/1993,130.242,131.292,130.192,131.267,5475,11939
04/20/1993,131.392,131.617,130.942,131.167,3611,11640
04/21/1993,131.142,131.542,130.917,131.317,3731,11475
04/22/1993,131.742,131.892,131.142,131.217,3669,11630
04/23/1993,131.217,131.217,130.042,130.142,4079,11276
04/26/1993,130.342,131.067,130.342,130.817,3046,10759
04/27/1993,130.792,131.267,130.492,131.092,2916,10603
04/28/1993,131.042,131.342,130.742,130.942,2509,10897
04/29/1993,130.842,131.392,130.642,131.342,2910,11189
04/30/1993,131.042,131.042,130.342,130.392,3116,10661
05/03/1993,130.392,131.892,130.342,131.642,3223,11011
05/04/1993,132.342,132.342,131.142,131.592,4580,10628
05/05/1993,131.592,131.692,131.092,131.117,2306,10530
05/06/1993,130.942,131.417,130.892,131.317,1938,10352
05/07/1993,131.042,131.442,131.042,131.217,2151,10178
05/10/1993,131.392,131.492,129.717,129.717,4582,9158
05/11/1993,129.692,130.267,129.492,129.992,4250,9122
05/12/1993,130.042,130.517,130.042,130.367,2712,9314
05/13/1993,130.392,130.742,130.267,130.567,2112,9269
05/14/1993,130.692,131.142,130.517,130.942,2465,9307
05/17/1993,131.042,131.292,130.867,130.992,1481,9280
05/18/1993,130.792,130.892,130.517,130.717,1952,9157
05/19/1993,130.642,131.242,130.642,131.092,1905,8819
05/20/1993,131.142,132.342,131.092,132.317,5443,8441
05/21/1993,132.442,132.517,131.842,131.892,3453,7859
05/24/1993,131.642,132.142,131.642,131.917,1924,7742
05/25/1993,132.092,132.392,131.742,132.067,2364,7785
05/26/1993,132.242,132.392,131.642,131.842,2462,7407
05/27/1993,131.792,131.892,130.592,130.942,2761,6773
05/28/1993,130.308,130.308,129.258,129.408,3235,7829
06/01/1993,129.408,129.608,128.858,129.033,4175,7650
06/02/1993,129.033,129.258,128.883,129.058,2224,7572
06/03/1993,129.258,129.333,128.608,128.658,2855,7711
06/04/1993,128.558,129.133,128.408,129.008,2767,7800
06/07/1993,129.008,129.858,129.008,129.608,2773,7988
06/08/1993,129.608,129.833,129.008,129.033,2122,7699
06/09/1993,129.108,129.608,128.858,129.308,2443,7613
06/10/1993,129.308,129.458,128.208,128.408,2817,7208
06/11/1993,128.358,128.658,127.658,127.733,3312,7294
06/14/1993,127.858,128.733,127.758,128.308,2585,7115
06/15/1993,128.208,128.208,127.458,127.683,2562,6545
06/16/1993,127.683,127.983,127.408,127.633,1646,6160
06/17/1993,127.858,128.358,127.808,128.058,1251,6129
06/18/1993,128.408,128.658,128.108,128.133,1886,5986
06/21/1993,128.558,128.608,128.158,128.458,967,5871
06/22/1993,128.658,128.808,127.858,127.933,1702,5903
06/23/1993,127.758,128.783,127.758,128.733,2009,5858
06/24/1993,128.708,129.008,128.508,128.783,1590,5494
06/25/1993,128.508,128.508,127.583,128.083,2317,4916
06/28/1993,126.588,126.713,126.337,126.488,952,7519
06/29/1993,126.287,126.488,125.438,125.662,2386,7634
06/30/1993,125.637,126.137,125.487,125.688,2171,7944
07/01/1993,127.188,127.188,127.188,127.188,967,7794
07/02/1993,127.688,128.637,126.887,128.587,4573,7926
07/06/1993,129.488,129.488,128.462,128.712,3883,7725
07/07/1993,128.537,129.037,128.438,128.738,3417,7632
07/08/1993,128.587,128.688,128.113,128.287,2859,7412
07/09/1993,127.887,128.262,127.438,128.012,3523,7246
07/12/1993,128.137,128.487,127.712,128.262,2271,7043
07/13/1993,128.438,128.612,127.963,128.012,1845,6895
07/14/1993,128.012,128.212,127.563,127.662,2047,6733
07/15/1993,127.537,127.662,127.063,127.338,2354,6646
07/16/1993,127.338,127.712,127.087,127.262,1790,6426
07/19/1993,127.438,128.487,127.387,127.938,3072,6547
07/20/1993,127.838,127.938,127.213,127.387,2431,6119
07/21/1993,127.338,127.987,127.338,127.762,2396,6287
07/22/1993,127.787,128.387,127.688,128.287,2392,6068
07/23/1993,128.287,128.988,128.238,128.912,1985,5993
07/26/1993,129.087,129.188,128.337,128.487,2336,5486
07/27/1993,128.688,128.988,128.287,128.787,1374,5532
07/28/1993,127.023,127.073,126.573,126.998,1573,7108
07/29/1993,127.123,127.823,127.023,127.798,1977,7704
07/30/1993,127.823,127.973,127.498,127.648,1020,7906
08/02/1993,127.573,128.623,127.523,128.173,2557,8694
08/03/1993,128.273,128.398,127.723,128.348,1625,8585
08/04/1993,128.223,128.323,127.673,128.273,2334,8834
08/05/1993,128.173,128.273,127.848,128.223,1495,9120
08/06/1993,128.223,129.073,128.073,129.023,3182,9863
08/09/1993,128.923,128.923,127.523,127.523,2289,9701
08/10/1993,127.323,127.573,126.323,126.748,3890,9262
08/11/1993,126.773,127.323,126.723,126.848,1606,9085
08/12/1993,126.848,127.498,126.573,127.473,1858,9182
08/13/1993,127.473,127.723,127.223,127.423,1696,9076
08/16/1993,127.523,127.573,126.998,127.198,1394,9164
08/17/1993,127.273,127.573,126.773,127.498,1760,9332
08/18/1993,127.373,128.048,127.123,128.023,2084,9541
08/19/1993,128.023,128.173,127.773,127.848,1515,9657
08/20/1993,128.223,128.223,127.548,127.698,1566,9653
08/23/1993,127.623,127.623,127.173,127.298,1188,9538
08/24/1993,127.148,127.473,126.973,127.348,1153,9498
08/25/1993,127.323,127.923,127.048,127.898,1933,9359
08/26/1993,128.223,129.048,128.148,128.948,3298,9530
08/27/1993,128.923,129.273,128.673,129.123,2410,9573
08/30/1993,129.173,129.348,128.673,128.723,2181,9720
08/31/1993,128.723,129.198,128.423,129.098,1848,9834
09/01/1993,128.898,129.073,128.623,128.923,1596,9928
09/02/1993,128.973,129.148,128.748,129.048,1223,10030
09/03/1993,129.073,130.173,129.073,130.148,2447,10380
09/07/1993,129.823,130.273,129.623,129.798,3517,9986
09/08/1993,129.823,131.223,129.798,130.698,3427,10477
09/09/1993,130.698,131.023,130.173,130.548,2825,9495
09/10/1993,130.573,130.973,130.373,130.598,1863,9288
09/13/1993,130.598,132.073,130.473,131.848,3476,9190
09/14/1993,131.923,131.923,131.273,131.623,2655,8537
09/15/1993,131.323,131.423,130.573,130.798,1948,8304
09/16/1993,130.798,131.773,130.648,131.648,2169,8492
09/17/1993,131.473,131.773,131.173,131.448,1812,7980
09/20/1993,131.023,131.298,130.573,131.198,2563,7474
09/21/1993,131.023,131.098,129.923,130.323,2977,6982
09/22/1993,130.073,130.773,130.023,130.298,1851,7174
09/23/1993,130.323,130.923,129.723,130.873,2259,6867
09/24/1993,130.873,130.923,130.098,130.148,1290,6422
09/27/1993,129.773,130.048,129.373,129.648,2382,5665
09/28/1993,128.954,129.404,128.904,129.079,2092,9367
09/29/1993,129.079,129.804,129.029,129.454,3165,9459
09/30/1993,129.504,130.004,129.504,129.604,1535,8994
10/01/1993,131.104,131.104,131.104,131.104,689,9303
10/04/1993,132.604,132.604,132.304,132.604,2987,9710
10/05/1993,133.004,133.254,132.704,133.004,5097,11460
10/06/1993,132.704,132.954,132.354,132.429,2801,11427
10/07/1993,132.404,132.704,132.229,132.679,1868,11620
10/08/1993,132.454,133.104,132.304,133.004,2697,12395
10/11/1993,132.604,132.904,132.454,132.729,1216,12229
10/12/1993,132.804,133.704,132.404,133.679,3137,12398
10/13/1993,133.404,133.404,132.454,132.579,2739,12536
10/14/1993,132.204,132.454,131.879,132.229,3089,12595
10/15/1993,132.154,132.154,131.704,131.754,1858,12604
10/18/1993,131.604,132.379,131.504,132.154,3276,12880
10/19/1993,132.204,132.254,131.779,131.854,2010,12867
10/20/1993,131.904,132.454,130.904,131.204,5356,12469
10/21/1993,131.104,131.279,130.754,131.179,3303,12494
10/22/1993,130.904,131.054,130.104,130.479,5214,12262
10/25/1993,130.504,130.954,130.154,130.379,3500,11600
10/26/1993,130.604,130.704,130.029,130.179,2681,11691
10/27/1993,130.179,130.629,130.029,130.304,2926,10918
10/28/1993,130.204,130.679,130.054,130.354,2163,10920
10/29/1993,130.854,131.304,130.754,131.254,3083,10797
11/01/1993,131.404,131.554,131.254,131.429,2049,10667
11/02/1993,131.554,131.554,130.804,130.929,2849,10590
11/03/1993,130.604,130.804,129.429,129.429,5500,10200
11/04/1993,129.204,129.704,128.954,129.079,4513,10090
11/05/1993,129.254,129.579,129.204,129.404,2553,9410
11/08/1993,129.304,129.929,129.304,129.404,2081,8931
11/09/1993,129.354,129.629,128.604,128.779,4881,9236
11/10/1993,128.604,129.004,128.054,128.379,3374,8521
11/11/1993,128.504,128.829,128.479,128.779,1698,8505
11/12/1993,128.804,129.204,128.804,128.979,1867,7932
11/15/1993,129.204,129.304,128.729,128.829,1945,7785
11/16/1993,128.454,128.504,127.829,127.979,3227,7553
11/17/1993,127.704,128.029,127.379,127.754,2717,7245
11/18/1993,127.604,128.279,127.579,127.979,2544,6744
11/19/1993,127.904,127.954,127.104,127.554,2748,7324
11/22/1993,127.654,128.179,127.554,128.104,2842,6709
11/23/1993,127.904,127.979,127.454,127.479,1255,6349
11/24/1993,127.754,128.104,127.604,127.904,1686,5926
11/26/1993,128.154,128.204,127.854,127.879,920,5936
11/29/1993,128.998,129.148,128.598,128.723,1989,9927
11/30/1993,128.548,128.598,127.848,128.023,3651,9837
12/01/1993,127.998,128.548,127.798,128.423,3264,10059
12/02/1993,128.348,128.398,127.873,128.048,1835,10201
12/03/1993,128.248,128.298,127.573,127.948,3411,11265
12/06/1993,127.998,128.448,127.848,128.173,2963,11910
12/07/1993,128.248,128.423,127.948,128.373,2011,11796
12/08/1993,128.448,128.673,128.098,128.323,2210,11943
12/09/1993,128.198,128.198,127.623,127.898,3482,12089
12/10/1993,127.723,128.173,127.698,128.123,1867,12311
12/13/1993,128.348,128.473,127.973,128.273,2225,12427
12/14/1993,128.298,128.698,127.848,128.023,2778,12067
12/15/1993,127.698,127.998,127.423,127.898,3780,12304
12/16/1993,127.698,127.748,127.198,127.323,3318,12080
12/17/1993,127.348,127.723,127.298,127.573,1735,12197
12/20/1993,127.498,127.798,127.348,127.448,1548,12119
12/21/1993,127.348,127.548,127.248,127.348,1160,11960
12/22/1993,127.048,127.048,126.548,126.598,2916,11644
12/23/1993,126.798,126.948,126.698,126.848,1497,11679
12/27/1993,126.848,127.198,126.823,127.048,1260,11501
12/28/1993,127.148,127.148,126.273,126.398,2513,11509
12/29/1993,126.348,126.723,126.173,126.398,2418,11127
12/30/1993,126.448,126.948,126.273,126.798,2578,11206
12/31/1993,126.798,126.998,126.748,126.898,888,11418
01/03/1994,127.098,127.148,126.548,126.773,1827,11639
01/04/1994,126.848,127.498,126.798,127.223,2764,12661
01/05/1994,127.223,127.398,126.823,127.223,1874,11652
01/06/1994,127.148,128.248,127.048,128.198,4022,12015
01/07/1994,128.298,128.548,127.898,128.248,3701,10936
01/10/1994,128.298,128.523,127.898,127.923,3357,9953
01/11/1994,128.148,128.748,128.048,128.723,2982,9849
01/12/1994,128.748,128.823,128.398,128.623,2854,9317
01/13/1994,128.648,128.773,128.298,128.648,2313,8775
01/14/1994,128.648,129.473,128.623,129.423,3403,8053
01/17/1994,129.848,130.273,129.748,130.073,3690,7352
01/18/1994,130.073,130.073,129.298,129.323,2807,7642
01/19/1994,129.248,129.348,128.923,129.098,2206,7401
01/20/1994,129.048,129.373,128.848,128.998,2808,7162
01/21/1994,128.998,129.498,128.948,129.473,1927,7185
01/24/1994,129.248,129.723,129.123,129.248,1397,6744
01/25/1994,129.273,130.373,129.148,130.098,3721,6194
01/26/1994,130.023,130.623,129.848,129.923,1931,6162
01/27/1994,129.973,130.123,129.648,129.898,1373,5904
01/28/1994,131.01,132.36,130.91,131.66,4443,13504
01/31/1994,131.96,132.785,131.585,132.56,4859,13471
02/01/1994,132.51,132.56,131.935,132.06,4023,13374
02/02/1994,132.16,132.71,131.66,132.51,3690,14331
02/03/1994,131.96,132.285,131.66,131.885,3174,14682
02/04/1994,131.86,132.16,131.11,131.385,2991,14605
02/07/1994,131.41,131.71,131.36,131.585,2488,14878
02/08/1994,131.56,131.61,130.86,130.91,3839,14935
02/09/1994,130.86,131.11,130.36,130.385,3699,14416
02/10/1994,130.46,130.585,130.135,130.435,2941,14255
02/11/1994,130.435,130.71,130.035,130.36,2730,14043
02/14/1994,130.31,130.735,130.21,130.51,2100,14019
02/15/1994,130.86,131.11,130.66,131.035,2391,14193
02/16/1994,131.01,131.185,130.76,131.135,2562,14334
02/17/1994,131.11,131.135,130.16,130.21,2883,14289
02/18/1994,130.11,130.31,129.81,130.185,3369,13805
02/22/1994,130.36,131.06,130.26,131.01,1481,13776
02/23/1994,130.835,131.06,130.31,130.41,3348,14003
02/24/1994,130.31,130.91,130.285,130.76,2766,14443
02/25/1994,131.01,131.16,130.635,130.735,1963,14450
02/28/1994,130.56,130.56,130.16,130.36,2418,14969
03/01/1994,130.06,130.085,129.76,129.835,3661,15057
03/02/1994,129.76,129.835,128.985,129.085,6598,13535
03/03/1994,129.21,129.41,129.11,129.185,2807,13132
03/04/1994,129.36,129.685,129.36,129.535,2054,12179
03/07/1994,129.51,129.535,129.16,129.31,2679,11460
03/08/1994,129.41,129.81,129.385,129.685,2913,10850
03/09/1994,129.86,129.96,129.285,129.335,2563,10745
03/10/1994,129.335,129.46,128.91,128.985,3201,10453
03/11/1994,128.56,128.735,127.485,127.51,6123,10405
03/14/1994,127.485,127.96,127.46,127.785,3558,10129
03/15/1994,127.86,128.11,127.56,127.61,1882,10164
03/16/1994,127.61,128.035,127.585,127.835,2491,9439
03/17/1994,127.635,127.71,127.21,127.36,2820,9202
03/18/1994,127.26,127.76,127.235,127.71,1894,9074
03/21/1994,127.535,127.985,127.46,127.735,1370,9012
03/22/1994,127.685,127.91,127.61,127.81,2056,8552
03/23/1994,127.96,128.21,127.735,128.135,2423,8114
03/24/1994,127.96,128.11,127.81,127.985,1812,7441
03/25/1994,127.985,128.26,127.985,128.21,1293,7253
03/28/1994,131.633,131.858,131.508,131.658,3388,13660
03/29/1994,131.633,131.958,131.308,131.358,3215,14348
03/30/1994,131.233,131.283,130.633,130.733,5278,15229
03/31/1994,131.133,131.333,130.883,131.083,2342,15649
04/04/1994,131.383,131.708,131.183,131.458,1963,15645
04/05/1994,131.533,131.633,130.983,131.058,1842,15730
04/06/1994,130.733,130.958,130.533,130.683,3395,16471
04/07/1994,130.633,131.083,130.483,130.708,2225,16673
04/08/1994,130.583,130.633,129.983,130.108,2813,16838
04/11/1994,130.058,130.408,130.033,130.208,2136,16889
04/12/1994,130.833,130.933,130.608,130.633,2812,16858
04/13/1994,130.483,130.633,129.783,129.908,3175,17190
04/14/1994,129.533,130.283,129.533,130.158,2650,17193
04/15/1994,130.158,130.833,130.083,130.783,2068,17385
04/18/1994,131.033,131.433,130.833,131.383,3663,17015
04/19/1994,131.183,131.533,130.858,131.033,2734,17009
04/20/1994,130.858,131.208,130.633,130.733,2172,17024
04/21/1994,130.533,130.833,130.383,130.758,1960,17118
04/22/1994,130.733,131.133,130.683,131.058,1849,17165
04/25/1994,131.158,131.183,130.533,130.683,1999,17179
04/26/1994,130.383,130.383,129.208,129.258,4117,16648
04/28/1994,129.133,129.483,128.858,128.983,2892,16769
04/29/1994,129.483,129.658,129.358,129.458,1858,16561
05/02/1994,129.233,129.333,128.583,128.708,2492,16473
05/03/1994,128.733,129.333,128.658,129.283,2766,16482
05/04/1994,129.133,129.233,127.783,127.983,4698,15516
05/05/1994,127.883,127.933,126.833,127.183,4338,15075
05/06/1994,126.733,126.883,126.333,126.708,4787,14743
05/09/1994,127.083,127.933,126.908,127.583,3832,14593
05/10/1994,127.683,127.733,127.033,127.183,2747,14153
05/11/1994,127.383,128.108,127.383,127.958,3461,13422
05/12/1994,128.083,128.383,127.883,128.033,2571,13202
05/13/1994,128.108,128.158,127.083,127.908,2140,13135
05/16/1994,127.883,128.933,127.758,128.858,2949,12666
05/17/1994,128.783,128.783,128.258,128.683,2129,12391
05/18/1994,128.483,128.533,127.233,127.333,3271,11475
05/19/1994,127.233,127.583,126.783,127.408,2469,10978
05/20/1994,127.633,127.883,125.908,127.308,3022,10698
05/23/1994,127.308,128.158,126.733,127.833,2812,10283
05/24/1994,127.708,127.708,126.383,126.458,2668,9628
05/25/1994,125.833,126.433,125.133,125.283,3370,9071
05/26/1994,125.183,126.183,125.033,125.658,2247,8604
05/27/1994,125.533,126.033,125.233,125.758,1374,8230
05/31/1994,126.04,126.54,125.515,125.615,1438,9483
06/01/1994,125.74,125.84,125.09,125.34,2321,9767
06/02/1994,125.09,125.19,124.64,125.14,2280,10019
06/03/1994,125.09,125.14,124.29,124.34,3219,10601
06/06/1994,124.69,125.79,124.69,125.74,1832,10667
06/07/1994,125.89,125.89,125.065,125.29,2962,10394
06/08/1994,124.99,124.99,124.44,124.74,3096,10016
06/09/1994,124.79,125.34,124.74,125.04,2276,9744
06/10/1994,125.09,126.04,125.04,125.765,2931,9531
06/13/1994,125.99,126.94,125.84,126.69,3329,8609
06/14/1994,126.44,126.49,125.84,126.265,2431,8724
06/15/1994,126.09,126.94,126.04,126.765,1980,8579
06/16/1994,126.99,127.39,126.565,127.265,2629,8112
06/17/1994,127.34,127.44,126.79,127.315,2440,7393
06/20/1994,127.315,127.49,126.44,126.865,2283,7353
06/21/1994,126.59,126.59,125.89,126.29,1631,6960
06/22/1994,126.115,126.34,125.14,125.34,2616,6051
06/23/1994,124.39,124.94,124.19,124.69,1660,5986
06/24/1994,124.74,125.515,124.74,125.44,2083,5398
06/27/1994,125.49,125.49,124.94,125.14,1674,5010
06/28/1994,124.073,124.798,123.773,124.373,2198,9231
06/29/1994,124.373,124.673,124.023,124.448,1231,9282
06/30/1994,124.298,124.873,124.223,124.323,1560,9082
07/01/1994,122.823,122.823,122.823,122.823,516,9262
07/05/1994,122.823,122.923,121.523,121.623,2968,10154
07/06/1994,121.473,122.248,121.423,121.848,2422,10626
07/07/1994,122.173,122.773,121.973,122.523,2526,10828
07/08/1994,122.623,122.773,122.348,122.573,3032,10348
07/11/1994,122.723,123.573,122.723,123.498,3612,10416
07/12/1994,123.273,123.573,122.998,123.223,3093,10258
07/13/1994,123.073,123.573,122.523,123.523,3914,10588
07/14/1994,123.273,124.073,122.973,123.773,3562,10246
07/15/1994,123.773,124.073,123.373,123.548,2571,9892
07/18/1994,123.348,123.773,123.148,123.473,1557,10073
07/19/1994,123.398,124.023,123.398,123.748,1765,10208
07/20/1994,123.723,123.973,123.473,123.673,2191,9476
07/21/1994,123.723,124.473,123.723,124.373,2487,9676
07/22/1994,124.323,124.998,124.323,124.773,2390,9512
07/25/1994,124.773,125.173,124.073,125.073,3766,8490
07/26/1994,125.023,125.373,124.723,125.348,2068,7944
07/27/1994,124.973,125.148,124.748,125.073,2493,7098
07/28/1994,122.279,122.829,121.879,122.604,2305,12123
07/29/1994,122.979,123.129,122.629,122.954,2882,12347
08/01/1994,122.929,122.954,122.479,122.704,1977,12557
08/02/1994,122.629,122.629,121.679,121.929,3066,12819
08/03/1994,121.829,121.904,120.829,121.104,4392,12120
08/04/1994,121.129,122.179,121.129,122.079,3606,12631
08/05/1994,122.329,122.729,122.329,122.604,2190,12455
08/08/1994,122.829,122.929,122.229,122.879,3133,12873
08/09/1994,122.529,122.829,122.104,122.204,3725,12534
08/10/1994,122.154,122.479,121.904,121.979,2351,12173
08/11/1994,122.179,122.379,121.979,122.079,1655,11943
08/12/1994,122.129,122.254,121.554,121.604,2493,11684
08/15/1994,121.629,121.629,120.879,120.954,3082,11962
08/16/1994,120.629,120.854,120.379,120.629,3185,12277
08/17/1994,120.779,121.329,120.779,120.904,2044,12519
08/18/1994,121.129,121.254,120.054,120.479,5896,12200
08/19/1994,120.529,120.529,119.704,119.804,4861,12076
08/22/1994,119.779,120.179,119.629,119.954,2670,12216
08/23/1994,120.029,120.129,119.729,119.929,1303,12172
08/24/1994,120.079,120.529,120.004,120.429,1962,12072
08/25/1994,120.429,120.429,120.029,120.054,1673,11999
08/26/1994,119.829,119.829,119.329,119.379,3303,12107
08/29/1994,119.279,119.679,119.229,119.554,2164,12180
08/30/1994,119.629,120.129,119.379,120.054,2159,12046
08/31/1994,119.829,119.979,119.029,119.204,3561,11901
09/01/1994,119.179,119.479,118.929,119.429,2201,11677
09/02/1994,119.329,119.329,118.504,118.804,2579,12006
09/06/1994,118.554,119.829,118.379,119.704,3507,11513
09/07/1994,119.579,120.004,119.279,119.654,3550,11895
09/08/1994,119.879,119.929,119.104,119.229,2732,11311
09/09/1994,119.479,119.529,119.229,119.254,1541,11094
09/12/1994,119.254,119.279,118.929,119.029,1522,10993
09/13/1994,119.029,119.479,119.029,119.379,1920,10978
09/14/1994,119.429,119.729,119.179,119.279,2339,11062
09/15/1994,119.229,119.229,118.179,118.204,2719,10572
09/16/1994,118.204,118.429,117.954,118.329,1916,10482
09/19/1994,118.029,118.179,117.654,117.929,1757,10382
09/20/1994,118.129,118.179,117.429,117.579,1520,9968
09/21/1994,117.779,117.929,117.379,117.479,2335,9710
09/22/1994,117.479,117.854,117.479,117.679,2172,9091
09/23/1994,117.729,117.979,117.604,117.904,1749,8492
09/26/1994,117.979,118.379,117.954,118.279,1515,7994
09/27/1994,118.229,118.429,117.829,117.904,1676,7683
09/28/1994,118.223,118.323,117.598,117.748,2510,12970
09/29/1994,117.648,117.823,117.173,117.248,2487,13614
09/30/1994,117.248,117.473,116.623,116.873,2968,14330
10/03/1994,116.773,117.273,116.498,116.823,1926,14470
10/04/1994,116.998,117.123,116.123,116.423,2945,14950
10/05/1994,116.373,116.523,115.773,115.823,3023,15425
10/06/1994,115.948,116.373,115.573,116.298,3320,16095
10/07/1994,116.473,116.773,116.023,116.048,3998,16362
10/10/1994,116.223,116.423,115.823,115.998,3063,16412
10/11/1994,116.373,116.598,116.023,116.123,1889,16798
10/12/1994,116.373,116.373,115.223,115.273,3598,17064
10/13/1994,115.173,115.573,115.023,115.423,2738,17162
10/14/1994,115.123,115.223,114.148,114.348,4937,17813
10/17/1994,114.073,114.323,113.673,113.873,4046,18051
10/18/1994,113.673,114.248,113.548,113.898,3064,17716
10/19/1994,114.373,114.623,114.073,114.173,2486,18180
10/20/1994,114.473,114.598,113.998,114.123,2741,18450
10/21/1994,114.123,114.223,113.273,113.498,4234,18738
10/24/1994,113.573,114.148,113.423,114.048,3793,18253
10/25/1994,114.248,114.673,113.823,113.873,4182,18052
10/26/1994,113.973,114.298,113.723,114.223,2619,18330
10/27/1994,113.973,115.373,113.723,115.223,4330,18699
10/28/1994,115.223,116.173,115.023,115.873,4715,17328
10/31/1994,115.773,115.923,115.273,115.748,3529,17201
11/01/1994,115.573,115.573,114.298,114.573,4142,17556
11/02/1994,114.473,114.973,114.248,114.748,3453,17583
11/03/1994,114.473,115.023,113.998,114.648,3431,17965
11/04/1994,114.773,114.873,113.773,113.873,2141,17945
11/07/1994,113.473,113.548,113.073,113.173,4655,17177
11/08/1994,113.073,113.523,112.973,113.123,4229,16589
11/09/1994,113.473,113.523,112.973,113.373,2660,16135
11/10/1994,113.923,114.248,113.773,114.098,3744,16053
11/11/1994,114.198,114.623,113.773,114.348,3052,15888
11/14/1994,114.673,114.873,114.073,114.373,2628,15166
11/15/1994,114.173,114.348,113.873,113.948,2062,15191
11/16/1994,113.448,113.523,112.473,112.498,5515,14993
11/17/1994,112.873,112.973,112.598,112.823,2779,14656
11/18/1994,113.023,113.423,112.998,113.123,2703,13865
11/21/1994,113.123,113.373,112.548,112.723,3172,13350
11/22/1994,112.173,112.423,112.073,112.273,3427,12240
11/23/1994,112.173,112.348,111.973,112.123,2426,11684
11/25/1994,112.373,112.523,112.223,112.323,1500,11502
11/28/1994,114.133,114.183,113.383,113.508,2450,12589
11/29/1994,113.533,114.083,113.383,114.033,3284,13109
11/30/1994,113.683,113.783,113.308,113.683,3448,13735
12/01/1994,113.783,114.033,113.633,113.808,2698,14067
12/02/1994,114.583,114.583,113.983,114.058,3740,14956
12/05/1994,113.883,114.783,113.883,114.533,4023,15239
12/06/1994,114.633,114.708,114.083,114.358,3836,15151
12/07/1994,114.833,114.833,114.033,114.283,2772,15360
12/08/1994,114.283,114.733,114.283,114.483,2785,15022
12/09/1994,114.558,115.733,114.333,115.408,5423,15357
12/12/1994,115.683,116.483,115.583,116.233,6799,14447
12/13/1994,116.233,116.583,115.808,116.133,4326,14402
12/14/1994,116.133,116.383,116.033,116.208,2718,14436
12/15/1994,116.583,117.708,116.458,117.383,8957,14405
12/16/1994,117.633,118.683,117.183,117.358,10461,14450
12/19/1994,117.483,117.533,116.908,117.208,4666,14116
12/20/1994,117.033,117.233,116.858,117.083,1971,13749
12/21/1994,117.083,117.933,117.083,117.508,3477,13621
12/22/1994,118.233,118.583,117.883,118.308,3937,14448
12/23/1994,118.383,118.608,117.983,118.208,1653,14603
12/27/1994,117.983,118.358,117.758,118.283,1751,14566
12/28/1994,118.233,118.883,118.233,118.858,2680,14209
12/29/1994,118.733,119.008,118.383,118.758,3062,13976
12/30/1994,118.983,119.233,118.383,118.633,3443,14705
01/03/1995,118.833,118.983,118.333,118.533,2818,14819
01/04/1995,118.483,118.483,117.483,117.508,3807,13965
01/05/1995,117.508,117.808,117.233,117.608,3011,13679
01/06/1995,117.783,118.133,116.283,116.383,4764,12352
01/09/1995,116.883,117.158,116.533,116.983,5052,11646
01/10/1995,117.333,118.483,117.033,118.208,4729,10966
01/11/1995,118.483,118.883,117.933,118.558,3921,10775
01/12/1995,118.683,118.858,118.083,118.208,2895,10664
01/13/1995,117.933,118.033,117.458,117.558,3319,10785
01/16/1995,117.383,118.683,117.383,118.608,2516,10936
01/17/1995,118.883,119.133,118.358,118.458,3912,10747
01/18/1995,118.883,119.933,118.833,119.883,4244,10453
01/19/1995,119.858,119.933,119.433,119.683,3055,9795
01/20/1995,119.683,120.108,119.508,119.983,2778,9472
01/23/1995,119.908,120.333,119.808,120.133,2345,9360
01/24/1995,120.133,120.133,119.483,119.558,2904,8401
01/25/1995,119.483,119.758,119.433,119.608,2062,8487
01/26/1995,119.783,120.408,119.783,120.283,2028,8179
01/27/1995,120.383,120.558,119.658,119.833,3293,7208
01/30/1995,119.244,119.519,119.044,119.344,3087,16694
01/31/1995,119.194,119.194,118.594,118.744,3492,16396
02/01/1995,118.094,118.394,117.844,117.969,6098,15720
02/02/1995,118.144,118.344,117.744,118.319,3722,15725
02/03/1995,118.294,118.569,117.494,117.744,4667,15106
02/06/1995,117.744,118.369,117.644,118.019,3624,14907
02/07/1995,118.294,118.494,117.944,118.119,2875,14271
02/08/1995,118.394,118.444,117.594,117.894,4427,14586
02/09/1995,118.094,118.319,117.894,118.144,2565,14199
02/10/1995,118.219,118.269,117.269,117.494,5583,13925
02/13/1995,117.469,117.894,117.294,117.469,3406,13539
02/14/1995,117.419,117.744,117.294,117.569,2540,13519
02/15/1995,117.594,117.694,117.119,117.394,3893,14056
02/16/1995,117.419,117.594,117.194,117.369,2344,13953
02/17/1995,117.294,117.394,116.994,117.294,2101,14036
02/21/1995,117.194,117.594,116.794,117.544,3668,14494
02/22/1995,117.894,117.969,117.669,117.844,3343,14196
02/23/1995,117.794,118.294,117.544,118.244,2851,13882
02/24/1995,118.144,118.244,117.944,117.994,1477,13904
02/27/1995,117.794,118.244,117.644,118.219,2335,13915
02/28/1995,118.144,118.944,118.119,118.844,4541,13020
03/01/1995,118.844,119.044,118.644,118.919,2679,13227
03/02/1995,119.094,119.119,118.344,118.644,2792,12852
03/03/1995,118.569,118.694,118.244,118.569,1694,12667
03/06/1995,118.644,118.694,118.294,118.569,1287,12571
03/07/1995,118.544,118.844,118.344,118.744,1868,12319
03/08/1995,118.694,118.819,117.944,117.994,2355,12067
03/09/1995,117.744,119.094,117.694,119.044,3756,11960
03/10/1995,119.044,119.519,118.769,119.394,3711,11815
03/13/1995,119.294,119.519,119.044,119.094,3359,10884
03/14/1995,118.944,120.494,118.844,120.469,5341,11316
03/15/1995,120.244,120.769,120.144,120.594,4059,11195
03/16/1995,120.544,120.594,119.944,120.244,2828,10319
03/17/1995,120.044,120.094,119.369,119.744,2576,9890
03/20/1995,119.344,119.744,118.994,119.494,2875,9229
03/21/1995,119.394,119.894,119.194,119.369,2328,9497
03/22/1995,119.644,119.869,119.244,119.469,1384,9210
03/23/1995,119.244,119.344,117.969,117.969,3295,8104
03/24/1995,116.594,117.594,116.469,116.594,5082,6603
03/27/1995,116.894,117.169,116.544,116.994,2973,5916
03/28/1995,120.49,120.69,120.14,120.44,4056,12219
03/29/1995,120.14,120.215,119.315,119.74,4408,11799
03/30/1995,119.565,119.64,119.24,119.49,4054,12208
03/31/1995,119.44,120.165,119.24,119.74,3887,12363
04/03/1995,119.84,121.19,119.765,121.14,5092,12804
04/04/1995,121.14,121.14,120.69,121.015,2803,12861
04/05/1995,121.24,121.49,120.59,120.64,2994,13110
04/06/1995,120.59,121.29,120.59,120.84,3163,13395
04/07/1995,120.94,121.14,120.69,120.965,1988,13352
04/10/1995,120.94,121.94,120.44,121.715,4872,13439
04/11/1995,121.64,121.84,121.04,121.09,3851,12868
04/12/1995,120.79,121.24,120.315,121.065,3958,13132
04/13/1995,121.04,121.34,120.865,121.14,1773,12887
04/17/1995,121.14,121.64,120.89,121.065,2964,12962
04/18/1995,120.74,120.94,120.24,120.815,3058,12786
04/19/1995,120.99,121.24,120.49,120.865,3344,13179
04/20/1995,120.59,120.765,119.89,120.015,4183,13403
04/21/1995,119.79,120.19,119.565,120.09,3219,13517
04/24/1995,119.84,121.14,119.59,120.94,3403,13280
04/25/1995,120.94,121.29,120.59,120.84,4415,13341
04/26/1995,120.54,120.565,119.34,119.34,4796,12726
04/27/1995,118.99,119.59,118.765,119.44,5500,13122
04/28/1995,119.29,119.44,119.065,119.14,2322,13013
05/01/1995,118.89,119.79,118.74,119.715,3119,13196
05/02/1995,119.615,119.69,118.29,118.565,4144,13156
05/03/1995,118.59,118.865,118.315,118.715,2196,13190
05/04/1995,118.84,119.19,117.44,117.79,3409,12995
05/05/1995,118.14,118.24,117.315,118.015,3178,12927
05/08/1995,117.69,117.69,116.74,116.84,3006,12546
05/09/1995,116.99,118.34,116.965,118.24,3708,12632
05/10/1995,118.29,118.715,118.015,118.19,3115,12295
05/11/1995,118.29,118.59,117.74,118.29,2641,11542
05/12/1995,118.14,118.14,117.59,117.84,1843,11336
05/15/1995,118.29,118.94,118.24,118.515,2882,11392
05/16/1995,118.74,118.99,118.34,118.865,2112,11088
05/17/1995,118.94,120.24,118.64,120.165,5947,9126
05/18/1995,120.115,120.34,119.84,120.04,3675,8253
05/19/1995,120.59,121.14,120.34,121.065,4047,7378
05/22/1995,120.99,120.99,120.465,120.59,2228,6824
05/23/1995,120.59,121.44,120.24,121.215,2265,6616
05/24/1995,120.69,121.565,120.64,121.365,2404,6258
05/25/1995,121.14,121.24,120.29,120.365,1790,6013
05/26/1995,120.39,120.64,120.19,120.365,946,5807
05/30/1995,120.36,120.66,119.91,120.11,1571,6394
05/31/1995,120.21,121.26,120.16,121.135,3063,7087
06/01/1995,121.16,121.56,120.86,120.96,3417,7156
06/02/1995,120.86,121.035,120.56,120.635,2434,7011
06/05/1995,120.76,121.76,120.71,121.685,3732,7952
06/06/1995,121.685,122.26,121.085,122.06,3279,8021
06/07/1995,121.81,121.86,120.91,121.11,4438,7806
06/08/1995,120.96,121.46,120.785,121.235,2694,7155
06/09/1995,121.31,121.91,121.01,121.635,3066,7417
06/12/1995,121.635,122.21,121.46,122.085,2766,7556
06/13/1995,122.11,122.51,121.91,122.16,2868,7242
06/14/1995,122.235,122.41,121.76,122.035,2055,7263
06/15/1995,122.335,122.66,122.21,122.535,2162,7159
06/16/1995,122.61,122.735,122.36,122.56,1455,7249
06/19/1995,122.66,124.06,122.66,124.06,4145,7807
06/20/1995,124.11,124.31,123.635,123.985,3551,7311
06/21/1995,123.86,124.51,123.685,124.41,2849,7470
06/22/1995,123.81,124.085,123.51,124.01,2305,7190
06/23/1995,123.96,125.21,123.91,125.06,3070,7490
06/26/1995,124.96,124.96,124.31,124.535,1716,7136
06/27/1995,124.235,124.235,123.86,124.035,1515,6893
06/28/1995,123.713,123.863,123.488,123.788,2141,12252
06/29/1995,123.662,123.788,123.463,123.688,1990,12250
06/30/1995,123.563,123.912,123.412,123.537,1522,12294
07/03/1995,122.463,123.262,122.037,122.037,4023,12080
07/05/1995,121.613,121.863,121.113,121.162,5541,10562
07/06/1995,121.213,122.262,121.162,121.813,4008,9869
07/07/1995,122.113,122.613,121.912,122.387,3086,9746
07/10/1995,122.488,122.787,121.787,122.188,2755,9926
07/11/1995,122.363,123.037,122.363,122.563,3277,10027
07/12/1995,122.838,122.988,122.162,122.363,2777,10135
07/13/1995,122.713,122.762,121.963,122.037,2663,9918
07/14/1995,121.963,122.688,121.963,122.338,2512,9623
07/17/1995,122.262,123.412,122.113,123.387,4140,10187
07/18/1995,123.213,123.688,123.113,123.563,2904,10247
07/19/1995,123.162,123.662,122.762,122.963,1888,10109
07/20/1995,123.012,123.262,122.863,122.963,1923,10392
07/21/1995,123.113,124.138,123.113,124.063,3830,11361
07/24/1995,124.063,124.563,123.762,124.537,3998,11534
07/25/1995,124.913,125.512,124.638,125.463,4989,11181
07/26/1995,125.313,125.363,124.787,125.113,2624,10255
07/27/1995,125.113,125.713,124.662,125.688,2987,9973
07/28/1995,123.26,123.41,122.835,123.235,1813,12545
07/31/1995,123.235,123.235,122.36,122.885,2713,12876
08/01/1995,122.71,122.835,122.21,122.485,2058,12864
08/02/1995,122.46,123.135,122.41,123.035,3103,13465
08/03/1995,122.91,122.985,122.36,122.46,3112,14632
08/04/1995,122.46,123.31,122.41,122.96,3182,15229
08/07/1995,122.91,123.26,122.61,123.06,2441,15489
08/08/1995,123.31,123.36,121.56,121.56,3463,15003
08/09/1995,121.46,121.56,120.76,121.01,6730,12848
08/10/1995,121.06,121.61,121.01,121.435,3055,12710
08/11/1995,121.56,121.735,121.26,121.385,1498,12416
08/14/1995,121.81,122.11,121.61,121.885,2183,12167
08/15/1995,122.01,122.21,121.71,121.96,1935,12422
08/16/1995,121.96,122.26,121.61,122.135,2381,12328
08/17/1995,122.06,122.735,122.06,122.685,2736,12478
08/18/1995,122.735,123.41,122.71,123.235,4371,13367
08/21/1995,123.26,124.46,123.11,124.235,6836,14885
08/22/1995,124.31,124.36,123.785,124.035,3920,15376
08/23/1995,123.86,124.085,123.71,124.035,2841,15566
08/24/1995,123.96,124.035,123.51,123.835,3005,15603
08/25/1995,123.91,124.385,123.835,124.11,2304,15967
08/28/1995,124.26,124.36,122.96,123.235,3989,15568
08/29/1995,123.06,123.185,122.61,123.135,3598,14862
08/30/1995,123.01,123.11,122.185,122.76,5047,14513
08/31/1995,122.76,123.36,122.485,123.31,3012,14664
09/01/1995,123.16,123.26,123.01,123.185,1904,14332
09/05/1995,123.21,123.835,122.885,123.785,2514,14735
09/06/1995,123.96,124.56,123.61,124.26,5049,14640
09/07/1995,124.41,124.785,124.185,124.71,3804,14742
09/08/1995,124.71,124.86,124.31,124.535,3575,15253
09/11/1995,124.46,124.835,123.985,124.76,2687,15313
09/12/1995,124.71,125.26,124.41,125.035,3468,14870
09/13/1995,124.735,124.81,124.435,124.46,2873,14196
09/14/1995,124.21,124.71,123.91,124.51,3207,14331
09/15/1995,124.76,125.41,124.71,125.31,2860,14614
09/18/1995,125.26,125.56,125.01,125.335,2933,13779
09/19/1995,125.06,125.31,124.96,125.185,1880,13643
09/20/1995,125.11,125.46,124.785,125.36,2115,13625
09/21/1995,125.26,126.16,125.085,125.96,3862,12694
09/22/1995,125.66,125.91,125.235,125.71,2776,12280
09/25/1995,125.56,125.81,124.91,125.21,2209,11555
09/26/1995,125.01,125.085,124.31,124.81,3654,10730
09/27/1995,124.56,124.96,124.36,124.86,2134,10378
09/28/1995,124.825,125.125,124.55,124.65,1916,11678
09/29/1995,124.725,125.375,124.725,125.175,2240,11930
10/02/1995,124.825,124.825,123.875,124,4887,11554
10/03/1995,123.875,124.45,123.7,124.4,2756,12281
10/04/1995,124.475,124.7,124.225,124.6,1515,12244
10/05/1995,124.775,125.5,124.75,125.4,2894,12660
10/06/1995,125.475,125.5,124.9,124.925,2155,12967
10/09/1995,124.475,124.85,124.225,124.575,1977,13023
10/10/1995,124.7,124.975,124.375,124.9,2199,13030
10/11/1995,125.175,125.25,124.7,124.925,2285,13447
10/12/1995,125.15,125.225,124.075,124.15,2864,13922
10/13/1995,124.075,124.275,123.475,123.85,5472,13215
10/16/1995,124.075,124.875,123.975,124.625,4313,12992
10/17/1995,124.7,124.925,124.425,124.725,3086,13179
10/18/1995,124.725,124.9,124.175,124.725,2698,13537
10/19/1995,124.675,124.675,123.975,124.025,3318,13685
10/20/1995,123.675,123.975,123.325,123.4,5340,12896
10/23/1995,123.275,123.4,122.975,123.125,3892,13031
10/24/1995,123.125,123.5,122.925,123.375,3076,12688
10/25/1995,123.325,123.475,122.925,123.225,2346,12784
10/26/1995,123.375,123.45,122.775,123.025,2603,12807
10/27/1995,122.875,123.325,122.825,123.125,2374,12577
10/30/1995,123.075,123.325,122.925,123.025,1446,12513
10/31/1995,122.775,122.85,122.2,122.275,4542,12662
11/01/1995,121.975,122.025,120.825,121.025,7051,12434
11/02/1995,120.725,121.275,120.475,120.925,5345,12988
11/03/1995,120.975,121.275,120.825,120.95,2941,12605
11/06/1995,121.125,121.65,121.125,121.55,2195,12468
11/07/1995,121.775,121.95,121.575,121.825,3372,12060
11/08/1995,121.725,121.875,121.425,121.55,2931,12013
11/09/1995,121.325,122.25,121.125,122.2,4426,11352
11/10/1995,122.025,122.325,121.925,122,2752,10867
11/13/1995,122.525,123.125,122.375,123.1,4701,9648
11/14/1995,122.875,123.225,122.825,122.875,2447,9366
11/15/1995,122.975,123.325,122.65,122.9,2627,9391
11/16/1995,122.65,122.675,122.3,122.35,2724,9247
11/17/1995,122.375,122.675,122.35,122.65,1434,9158
11/20/1995,122.625,122.9,122.375,122.6,2983,8354
11/21/1995,122.525,122.725,122.025,122.6,2932,7647
11/22/1995,122.875,123.025,122.6,122.6,1538,7493
11/24/1995,122.675,123.25,122.6,123.125,1268,7190
11/27/1995,123.325,123.45,123.125,123.125,2093,6545
11/28/1995,124.379,124.579,124.279,124.429,1971,11836
11/29/1995,124.279,124.704,124.279,124.579,1827,12154
11/30/1995,124.729,125.954,124.679,125.704,5683,12379
12/01/1995,125.779,126.329,125.579,126.179,5267,12231
12/04/1995,126.129,127.529,126.029,127.279,8565,14081
12/05/1995,127.179,127.304,126.729,126.879,4431,14538
12/06/1995,126.779,127.779,126.679,127.354,5969,15282
12/07/1995,127.179,127.879,127.129,127.804,4805,15682
12/08/1995,127.904,128.329,127.679,127.754,4289,16067
12/11/1995,127.629,127.804,127.304,127.429,3114,15908
12/12/1995,127.629,127.629,126.979,127.079,3130,16175
12/13/1995,127.479,128.429,127.404,128.154,4462,16721
12/14/1995,127.929,128.029,127.379,127.629,4173,16731
12/15/1995,127.429,128.204,127.204,127.479,3619,16338
12/18/1995,127.429,127.779,127.229,127.679,2683,16269
12/19/1995,127.679,127.729,126.879,127.104,3731,15794
12/20/1995,127.129,127.354,126.679,126.804,3171,15872
12/21/1995,126.629,127.029,126.479,126.979,2392,15624
12/22/1995,126.979,127.754,126.979,127.679,1973,15810
12/26/1995,127.679,127.904,127.529,127.729,996,15646
12/27/1995,127.529,127.729,127.204,127.254,1761,15286
12/28/1995,126.979,127.579,126.879,127.504,2293,14969
12/29/1995,126.004,126.004,126.004,126.004,166,14966
01/02/1996,124.504,124.504,124.504,124.504,362,15020
01/03/1996,123.004,123.229,123.004,123.004,5125,13681
01/04/1996,122.529,123.304,122.529,123.129,4212,12505
01/05/1996,123.279,123.629,123.129,123.354,1885,11426
01/08/1996,123.379,123.454,123.079,123.204,1856,11375
01/09/1996,123.029,123.079,122.379,122.804,2197,11235
01/10/1996,122.604,122.904,122.529,122.779,1616,11102
01/11/1996,122.929,123.604,122.929,123.554,2829,10957
01/12/1996,123.479,123.629,122.979,123.104,2186,10662
01/15/1996,122.979,123.229,122.779,122.954,1663,10631
01/16/1996,122.879,123.629,122.829,123.429,2987,10559
01/17/1996,123.579,123.654,122.879,123.054,3101,10101
01/18/1996,123.029,123.029,122.029,122.854,4410,9800
01/19/1996,122.929,122.979,122.154,122.304,2688,9573
01/22/1996,122.104,122.679,121.929,122.629,2059,9249
01/23/1996,122.579,122.964,122.464,122.904,1259,9260
01/24/1996,123.079,123.464,122.829,123.214,3621,9573
01/25/1996,123.229,123.979,123.014,123.879,3234,8312
01/26/1996,123.879,124.379,123.729,123.904,2206,7849
01/29/1996,123.302,123.802,123.002,123.437,3595,12693
01/30/1996,123.552,123.552,123.027,123.252,2290,12701
01/31/1996,123.752,124.102,122.252,122.702,6836,13084
02/01/1996,122.952,123.252,122.352,123.187,3392,13424
02/02/1996,123.002,123.452,122.952,123.387,2242,13923
02/05/1996,123.302,124.052,122.952,124.027,3456,14125
02/06/1996,123.902,124.852,123.652,124.827,5502,14167
02/07/1996,124.652,125.737,124.652,125.687,7664,13605
02/08/1996,125.687,125.802,125.202,125.687,4216,12844
02/09/1996,125.602,125.902,125.302,125.802,2759,12602
02/12/1996,125.602,126.152,125.452,126.102,3195,12537
02/13/1996,126.152,126.152,125.652,125.777,2682,12383
02/14/1996,125.502,125.502,124.352,124.487,3770,12222
02/15/1996,124.352,124.937,124.352,124.652,2053,12255
02/16/1996,124.752,125.237,124.502,125.137,1982,12402
02/20/1996,125.352,125.602,124.752,125.102,3472,12474
02/21/1996,124.802,124.802,124.437,124.552,1733,12474
02/22/1996,124.052,125.202,124.052,125.152,3243,12587
02/23/1996,125.052,125.352,124.502,125.002,2842,12592
02/26/1996,125.302,126.002,125.237,125.827,3855,12414
02/27/1996,125.502,125.887,125.202,125.827,2680,12311
02/28/1996,125.752,126.487,125.552,126.402,4037,12645
02/29/1996,126.352,126.952,126.152,126.902,3362,12708
03/01/1996,126.937,126.952,126.052,126.152,2976,12274
03/04/1996,126.152,126.887,125.852,126.827,2883,12652
03/05/1996,126.752,127.137,126.527,126.637,2785,12852
03/06/1996,126.637,127.202,126.327,126.852,3336,12638
03/07/1996,126.802,127.452,126.577,127.102,3461,12438
03/08/1996,126.902,127.327,126.577,127.252,2894,11843
03/11/1996,127.152,127.852,126.952,127.637,3587,11867
03/12/1996,127.452,127.637,126.987,127.502,3094,11702
03/13/1996,127.802,128.027,127.402,127.552,3437,11592
03/14/1996,127.602,127.652,126.652,126.952,3198,11116
03/15/1996,126.802,127.852,126.752,127.827,2246,10956
03/18/1996,127.602,128.402,127.437,128.327,3759,10943
03/19/1996,128.152,128.152,127.637,128.027,2573,11132
03/20/1996,127.802,128.052,127.402,127.987,2556,10631
03/21/1996,127.902,128.302,127.902,128.187,2131,10715
03/22/1996,128.237,129.152,128.137,129.137,3891,10632
03/25/1996,129.252,129.502,128.702,129.437,2855,10058
03/26/1996,128.802,129.152,128.702,129.077,1742,9851
03/27/1996,128.852,129.327,128.752,129.137,1894,9993
03/28/1996,131.681,131.781,131.466,131.506,1732,16138
03/29/1996,131.281,131.581,130.981,131.431,3149,15998
04/01/1996,132.381,132.931,132.081,132.931,5701,17325
04/02/1996,132.781,132.931,132.431,132.631,3824,17514
04/03/1996,132.331,133.431,132.281,132.831,4584,18098
04/04/1996,132.681,133.731,132.531,133.481,4760,18781
04/08/1996,133.581,134.981,133.581,134.981,4936,19463
04/09/1996,134.981,135.231,133.881,134.581,5450,19360
04/10/1996,134.531,135.531,134.366,135.506,5876,19819
04/11/1996,135.281,135.381,134.006,134.916,5625,19890
04/12/1996,134.381,134.681,133.881,134.131,4283,19860
04/15/1996,134.081,134.881,133.881,134.366,4179,19811
04/16/1996,134.381,135.781,134.381,135.731,6480,20014
04/17/1996,135.381,135.381,134.331,135.056,4528,20014
04/18/1996,134.781,135.831,134.506,134.631,6224,20164
04/19/1996,134.781,135.831,134.506,135.556,4415,19987
04/22/1996,135.981,136.506,135.581,136.331,4465,19438
04/23/1996,136.466,136.531,135.431,135.556,4317,19415
04/24/1996,135.481,135.866,135.031,135.381,4543,19050
04/25/1996,135.431,135.581,133.881,133.881,3731,18510
04/26/1996,132.381,134.231,132.381,133.631,6203,17482
04/29/1996,133.581,135.131,133.581,134.931,4013,17032
04/30/1996,135.131,136.431,134.781,136.331,5021,17035
05/01/1996,136.481,137.081,135.781,136.931,4937,17312
05/02/1996,137.181,137.431,135.981,136.216,3629,17094
05/03/1996,136.131,136.981,135.981,136.881,2811,17045
05/06/1996,137.181,138.081,137.181,137.381,3554,17169
05/07/1996,137.531,138.481,137.506,138.256,4392,16611
05/08/1996,138.631,138.981,138.031,138.431,4149,16148
05/09/1996,138.681,139.366,138.181,139.256,3894,16385
05/10/1996,139.081,139.781,138.731,139.681,4320,16448
05/13/1996,139.731,141.081,139.731,140.866,4420,15730
05/14/1996,140.581,141.156,140.331,140.881,3308,15372
05/15/1996,141.116,141.681,140.981,141.631,3775,15402
05/16/1996,141.431,141.631,140.681,141.266,4234,14896
05/17/1996,141.131,142.731,141.116,142.716,4239,14450
05/20/1996,142.731,143.306,142.131,143.266,4418,14116
05/21/1996,142.781,142.966,141.766,141.766,3699,13258
05/22/1996,141.531,141.831,140.731,141.056,3677,12474
05/23/1996,140.981,140.981,139.556,139.556,2585,11354
05/24/1996,139.281,139.481,138.431,138.681,3245,10952
05/28/1996,136.338,137.137,135.637,136.973,2932,9737
05/29/1996,135.473,135.988,135.473,135.872,2980,9559
05/30/1996,135.137,136.438,134.887,136.063,4462,9443
05/31/1996,135.837,137.038,135.837,136.563,4346,8654
06/03/1996,136.688,137.473,136.637,137.137,3300,8802
06/04/1996,137.238,137.813,136.738,137.688,2979,8854
06/05/1996,137.688,138.137,137.223,137.723,2940,8908
06/06/1996,137.438,137.538,136.213,137.212,3911,8970
06/07/1996,136.838,137.813,136.012,137.012,3438,9074
06/10/1996,136.887,137.788,136.538,137.723,3229,8618
06/11/1996,137.538,137.588,136.223,136.723,4446,8799
06/12/1996,136.462,136.963,135.663,135.762,4339,8470
06/13/1996,135.938,136.163,134.613,135.337,4360,8356
06/14/1996,135.038,136.137,134.837,136.063,3546,8591
06/17/1996,135.938,136.423,135.038,135.088,3057,8392
06/18/1996,134.837,134.837,133.587,133.587,3857,7950
06/19/1996,133.188,133.762,132.238,132.488,5345,8158
06/20/1996,132.462,133.538,132.462,133.262,3637,8197
06/21/1996,133.188,133.887,132.988,133.673,2813,8334
06/24/1996,133.962,134.913,133.962,134.637,2526,7909
06/25/1996,134.788,134.837,133.973,134.173,1906,7787
06/26/1996,134.137,134.423,133.813,134.288,1803,7644
06/27/1996,134.262,134.663,133.962,134.038,1869,6996
06/28/1996,132.475,132.675,131.275,131.41,3003,11804
07/01/1996,132.91,132.91,132.91,132.91,336,11608
07/02/1996,134.4,134.4,134.175,134.375,2713,11862
07/03/1996,134.425,135.175,134.225,135.125,2870,11862
07/05/1996,135.175,136.625,135.075,136.575,3444,11877
07/08/1996,136.7,136.875,136.2,136.45,4468,12337
07/09/1996,136.1,136.2,135.45,135.575,3954,12317
07/10/1996,135.375,135.8,135.075,135.6,3974,12700
07/11/1996,135.7,136.7,135.7,136.175,4081,12609
07/12/1996,136.45,137.675,136.45,137.45,6388,12023
07/15/1996,137.775,138.5,137.775,138.2,3574,12211
07/16/1996,137.95,137.95,137.95,137.95,3183,12109
07/17/1996,137.875,138.375,137.3,138.1,3597,12017
07/18/1996,138.475,138.575,136.675,136.825,4696,12297
07/19/1996,137.125,138.025,137.025,137.76,3348,12296
07/22/1996,137.825,137.875,137.35,137.66,2842,11671
07/23/1996,137.275,137.275,136.775,137,4346,11383
07/24/1996,137.175,138.21,137.025,137.675,4149,10859
07/25/1996,137.675,139.1,137.475,138.85,4400,9683
07/26/1996,139.05,140.35,138.925,139.975,4593,8586
07/29/1996,136.456,136.756,136.206,136.606,2722,12845
07/30/1996,136.656,136.981,136.281,136.656,3172,13352
07/31/1996,136.506,136.756,135.556,135.791,2629,13123
08/01/1996,136.056,136.656,135.856,136.556,3151,13253
08/02/1996,136.556,137.156,136.481,136.981,2902,14096
08/05/1996,137.556,137.956,137.556,137.741,3047,14441
08/06/1996,137.806,139.006,137.741,138.941,5460,14467
08/07/1996,138.941,139.131,137.806,138.756,4790,15073
08/08/1996,138.656,139.381,138.456,138.731,5611,14867
08/09/1996,138.531,138.731,138.156,138.631,2539,15390
08/12/1996,138.031,138.931,137.756,138.781,2984,15397
08/13/1996,138.481,138.656,138.056,138.431,3349,15048
08/14/1996,138.081,138.081,137.281,137.531,4037,14935
08/15/1996,137.306,137.356,136.506,136.606,4735,14625
08/16/1996,136.281,137.531,136.256,137.281,3339,14497
08/19/1996,137.481,137.731,136.981,137.231,2667,14290
08/20/1996,136.956,136.956,135.731,135.731,3812,14222
08/21/1996,135.456,135.956,135.256,135.556,4547,13689
08/22/1996,135.506,136.081,135.256,135.856,2944,13489
08/23/1996,136.156,136.556,136.081,136.541,2601,13431
08/26/1996,137.056,137.241,136.456,136.806,2882,13106
08/27/1996,136.806,136.806,135.806,135.956,2774,13085
08/28/1996,135.656,136.106,135.306,135.331,2867,13080
08/29/1996,134.781,135.281,134.381,134.556,3204,13055
08/30/1996,134.406,134.656,133.956,134.581,4021,12552
09/03/1996,134.581,135.056,134.431,134.581,2473,12414
09/04/1996,134.306,134.881,134.131,134.806,3103,12139
09/05/1996,135.056,136.106,135.056,135.806,4483,12081
09/06/1996,135.781,136.231,135.731,135.931,2785,11821
09/09/1996,136.106,136.491,135.941,135.956,3012,11438
09/10/1996,135.791,136.956,135.506,136.491,4694,10359
09/11/1996,136.281,137.081,136.281,137.056,3521,10303
09/12/1996,137.231,137.881,136.856,137.556,2981,10106
09/13/1996,137.756,137.981,137.256,137.731,3333,10098
09/16/1996,137.581,137.931,136.856,136.956,3322,9859
09/17/1996,136.656,136.781,136.231,136.781,3433,9442
09/18/1996,136.556,137.881,136.556,137.681,3264,9270
09/19/1996,137.691,138.556,137.556,138.291,3655,8874
09/20/1996,138.506,139.506,138.506,139.456,4676,8922
09/23/1996,139.506,139.506,138.991,139.331,1784,8078
09/24/1996,139.106,139.606,138.806,139.381,3020,7736
09/25/1996,139.256,139.631,138.991,139.331,2300,7522
09/26/1996,139.856,140.191,139.541,139.556,2558,7035
09/27/1996,139.706,139.806,139.156,139.506,2523,6323
09/30/1996,156.41,157.16,156.26,156.41,5073,16693
10/01/1996,156.41,156.86,156.21,156.395,2914,17242
10/02/1996,156.21,157.285,155.995,157.245,5258,18045
10/03/1996,157.71,157.91,156.91,157.41,6425,18913
10/04/1996,157.195,157.26,156.71,156.91,3172,19056
10/07/1996,156.66,156.81,156.31,156.585,2761,19132
10/08/1996,156.66,157.61,156.66,157.085,6061,18743
10/09/1996,157.11,157.585,156.01,156.61,5877,18988
10/10/1996,156.71,156.76,155.66,155.81,7054,19730
10/11/1996,155.71,155.71,154.41,154.51,5450,18041
10/14/1996,154.51,154.71,153.26,153.36,7010,16802
10/15/1996,153.46,154.11,153.36,154.06,4815,16590
10/16/1996,153.81,154.31,153.26,153.31,6531,15890
10/17/1996,153.16,154.245,153.06,153.81,4587,15464
10/18/1996,153.66,154.085,153.21,153.46,3342,15049
10/21/1996,153.21,153.36,152.66,152.71,3788,15012
10/22/1996,152.31,152.61,151.21,151.21,6641,15173
10/23/1996,150.76,151.56,150.61,151.495,8268,15549
10/24/1996,151.31,151.66,150.745,151.145,5238,15375
10/25/1996,150.96,151.945,150.96,151.56,3207,15565
10/28/1996,152.31,153.035,152.01,152.995,4323,15277
10/29/1996,153.06,153.31,152.695,153.16,3621,15181
10/30/1996,153.31,154.16,153.16,154.06,5279,15016
10/31/1996,154.26,154.26,153.26,153.51,4663,14832
11/01/1996,154.01,155.01,153.86,155.01,5647,14426
11/04/1996,154.71,155.56,154.56,155.06,5713,12616
11/05/1996,154.71,155.56,154.61,155.31,4283,12770
11/06/1996,155.21,156.01,155.21,155.91,3793,12420
11/07/1996,155.96,156.06,155.36,155.81,4509,12014
11/08/1996,156.21,156.61,155.81,156.61,6118,12139
11/11/1996,156.46,157.645,156.335,157.035,5921,11922
11/12/1996,157.06,157.56,156.41,157.335,5732,11885
11/13/1996,157.31,157.31,156.36,156.445,4339,11263
11/14/1996,156.61,157.945,156.61,157.945,6191,12421
11/15/1996,157.91,157.945,157.26,157.76,4635,11557
11/18/1996,157.61,158.06,157.21,157.36,4233,11472
11/19/1996,157.41,157.96,157.21,157.61,3936,12089
11/20/1996,157.61,158.41,157.21,157.335,6209,12420
11/21/1996,156.91,156.96,156.01,156.61,4526,11506
11/22/1996,156.51,157.16,156.41,157.085,3050,11201
11/25/1996,157.16,157.945,156.91,157.785,3857,11198
11/26/1996,157.71,158.21,157.31,158.16,3040,11033
11/27/1996,158.21,158.395,157.895,158.335,1936,10904
11/29/1996,158.11,158.485,158.01,158.26,1306,12386
12/02/1996,158.66,159.11,158.26,158.695,5630,13956
12/03/1996,158.51,158.51,157.66,157.695,3819,14285
12/04/1996,157.195,158.11,156.61,156.795,5729,14486
12/05/1996,156.345,157.26,156.345,157.095,3585,14769
12/06/1996,156.91,157.01,156.36,156.885,3366,15202
12/09/1996,156.66,157.51,156.66,157.445,3113,15388
12/10/1996,157.01,157.11,155.56,155.76,6894,14494
12/11/1996,155.695,155.86,154.71,154.86,7282,13556
12/12/1996,154.91,155.41,154.795,155.31,3345,13773
12/13/1996,155.61,156.195,154.81,156.01,5196,14042
12/16/1996,155.91,156.41,155.595,155.66,3814,14076
12/17/1996,155.86,156.045,155.26,155.36,3490,14375
12/18/1996,155.26,155.485,155.11,155.36,2153,14269
12/19/1996,155.61,155.61,154.61,155.095,3101,13845
12/20/1996,154.91,156.26,154.735,155.985,3797,14000
12/23/1996,155.76,156.06,155.545,155.845,1915,13779
12/24/1996,155.96,156.135,155.61,156.01,1225,13634
12/26/1996,156.11,156.81,155.86,156.66,2268,13220
12/27/1996,156.76,157.91,156.51,157.41,2466,12766
12/30/1996,159.41,159.41,159.41,159.41,5647,12529
12/31/1996,159.91,160.21,159.06,159.135,6350,13686
01/02/1997,158.71,158.81,158.16,158.61,3910,13522
01/03/1997,157.61,158.56,157.61,158.36,4184,13713
01/06/1997,158.26,159.16,158.16,158.795,3650,13972
01/07/1997,158.51,158.795,158.045,158.595,3472,13548
01/08/1997,158.41,158.76,157.41,157.56,4602,13270
01/09/1997,157.56,158.01,157.16,157.545,3340,12596
01/10/1997,157.81,157.86,156.91,157.61,3629,12215
01/13/1997,157.66,158.11,157.01,157.045,4999,13260
01/14/1997,156.86,157.695,156.71,157.635,4976,12872
01/15/1997,157.635,157.885,157.26,157.51,2777,12906
01/16/1997,157.61,157.61,156.01,156.21,2938,12145
01/17/1997,156.16,156.16,155.56,155.66,3194,11572
01/20/1997,155.11,155.86,155.06,155.36,3002,11431
01/21/1997,155.31,155.71,155.095,155.31,3979,10355
01/22/1997,155.86,155.91,154.91,155.26,4510,10139
01/23/1997,155.51,156.56,155.36,156.345,4094,9902
01/24/1997,156.46,156.91,156.095,156.86,2636,9479
01/27/1997,156.91,157.46,156.41,157.095,2732,8981
01/28/1997,151.206,151.406,150.591,150.656,3571,12790
01/29/1997,150.356,150.456,149.456,149.841,4758,12818
01/30/1997,149.806,150.506,149.806,150.006,3215,12921
01/31/1997,149.806,149.806,148.556,149.056,7146,13672
02/03/1997,149.206,149.806,148.556,149.631,4653,13800
02/04/1997,149.706,149.706,148.606,149.091,4735,14596
02/05/1997,149.306,149.456,148.656,149.106,3288,14595
02/06/1997,148.756,148.956,147.906,148.006,6261,14936
02/07/1997,147.856,148.406,147.706,148.356,4170,14804
02/10/1997,148.056,148.241,147.491,147.606,3763,15624
02/11/1997,147.356,148.256,147.356,148.156,3288,15910
02/12/1997,148.406,148.781,148.056,148.741,3681,15606
02/13/1997,148.606,148.941,148.381,148.706,3555,16102
02/14/1997,148.406,148.406,147.206,147.506,4597,15887
02/18/1997,147.256,147.256,146.306,146.381,4261,16129
02/19/1997,146.256,147.091,146.256,147.006,3805,16346
02/20/1997,146.706,147.656,146.706,147.356,5013,17039
02/21/1997,147.306,147.456,146.256,147.256,4688,16813
02/24/1997,147.906,149.256,147.906,148.956,4312,16111
02/25/1997,148.906,149.056,148.256,148.781,4407,15713
02/26/1997,148.781,149.606,148.456,149.341,4709,15934
02/27/1997,149.556,149.856,148.456,149.256,4981,15773
02/28/1997,148.806,149.131,148.456,148.781,3190,15816
03/03/1997,148.606,148.706,148.106,148.381,3117,15246
03/04/1997,148.456,148.856,147.356,147.491,4395,15108
03/05/1997,146.806,147.306,145.491,145.491,7712,14273
03/06/1997,144.556,144.806,143.956,144.456,6866,13959
03/07/1997,144.406,145.106,144.006,144.531,4675,13438
03/10/1997,144.606,144.856,144.206,144.406,3614,12739
03/11/1997,144.656,144.881,143.206,143.491,5328,11966
03/12/1997,143.556,143.781,143.006,143.381,3757,11551
03/13/1997,143.256,143.956,143.006,143.741,4283,11250
03/14/1997,143.956,144.706,143.856,144.406,3579,10881
03/17/1997,144.706,145.156,144.406,144.691,3903,10802
03/18/1997,144.656,144.656,143.406,143.456,3219,10654
03/19/1997,142.806,143.106,142.356,142.591,4433,10590
03/20/1997,144.306,144.591,144.006,144.591,3759,10369
03/21/1997,146.591,146.591,145.606,146.591,4199,9923
03/24/1997,148.206,148.591,147.606,148.591,3275,9441
03/25/1997,148.556,148.606,146.991,147.491,4132,8563
03/26/1997,147.656,148.206,146.706,147.106,3690,7575
03/27/1997,147.006,147.091,146.491,146.781,2438,6892
03/31/1997,152.144,153.044,151.794,152.479,5171,13769
04/01/1997,152.344,152.344,151.029,151.294,5806,13996
04/02/1997,151.294,151.394,150.629,150.919,3935,14405
04/03/1997,152.919,152.919,152.229,152.919,3398,13896
04/04/1997,152.044,152.994,151.594,152.529,3922,14791
04/07/1997,152.319,152.529,151.694,151.944,3430,14610
04/08/1997,151.744,152.044,151.169,151.569,4151,15156
04/09/1997,151.694,152.844,151.594,152.229,3925,15444
04/10/1997,153.394,153.494,152.844,153.244,5046,15441
04/11/1997,153.294,153.344,152.494,153.044,3832,15723
04/14/1997,153.094,153.594,152.479,153.294,4158,15330
04/15/1997,153.144,153.994,152.819,153.669,4099,15586
04/16/1997,154.094,154.494,153.629,154.044,5298,15307
04/17/1997,154.644,156.044,154.394,156.044,5716,15493
04/18/1997,155.894,156.294,155.144,155.919,5334,15124
04/21/1997,155.344,155.919,155.044,155.844,4040,15763
04/22/1997,155.594,155.844,154.944,155.594,3347,15898
04/23/1997,155.394,156.069,155.129,155.544,3478,16224
04/24/1997,155.744,157.194,155.344,155.979,3693,17633
04/25/1997,155.444,155.544,154.779,155.029,3864,17754
04/28/1997,154.894,154.994,154.194,154.494,3929,18120
04/29/1997,154.844,155.379,154.194,154.244,4271,18308
04/30/1997,154.144,154.529,153.919,154.144,3825,18525
05/01/1997,154.394,155.794,154.229,155.544,5684,18659
05/02/1997,155.144,155.379,154.544,154.594,4301,18531
05/05/1997,154.194,154.294,153.294,154.094,4763,17936
05/06/1997,154.494,155.279,154.044,155.129,5230,17613
05/07/1997,155.444,156.044,154.694,154.979,4881,17303
05/08/1997,154.844,155.629,154.594,155.444,4944,16811
05/09/1997,155.544,156.094,155.344,155.594,3785,16351
05/12/1997,155.794,156.379,155.044,155.279,4054,16379
05/13/1997,155.194,155.344,154.594,154.644,3779,16409
05/14/1997,154.644,155.094,153.994,154.069,5602,16041
05/15/1997,153.729,154.144,152.844,152.919,7152,15341
05/16/1997,152.494,152.844,151.594,151.644,6735,14141
05/19/1997,151.944,152.229,151.294,152.094,4758,13252
05/20/1997,151.994,152.644,151.344,151.419,4047,12818
05/21/1997,151.544,152.394,151.094,152.344,5674,11709
05/22/1997,152.444,152.729,151.844,151.979,3484,11386
05/23/1997,151.894,151.944,151.169,151.244,2826,10764
05/27/1997,151.294,152.314,150.944,151.794,2643,10612
05/28/1997,152.052,152.102,150.402,150.502,3774,10645
05/29/1997,150.252,151.222,149.852,150.872,3754,10616
05/30/1997,150.702,151.452,150.252,151.202,3332,10602
06/02/1997,151.102,152.452,151.102,152.352,4535,10137
06/03/1997,152.402,152.852,151.772,152.702,4020,10385
06/04/1997,153.022,153.302,152.452,152.922,5582,10733
06/05/1997,153.152,153.252,151.902,152.352,4695,10920
06/06/1997,152.352,152.572,151.802,151.902,2931,10785
06/09/1997,151.952,152.372,150.452,150.702,5629,10742
06/10/1997,150.952,151.152,150.522,151.002,4274,10974
06/11/1997,151.452,151.772,151.302,151.372,3684,11395
06/12/1997,151.052,151.052,149.552,149.902,6985,10596
06/13/1997,149.752,150.602,149.302,150.572,4791,10107
06/16/1997,150.552,151.552,150.552,151.422,4375,9723
06/17/1997,151.752,152.552,151.752,152.472,3667,9614
06/18/1997,152.252,152.852,151.672,152.802,3921,9636
06/19/1997,152.502,153.152,152.402,152.472,3582,9492
06/20/1997,152.152,152.672,151.952,152.502,2082,9663
06/23/1997,153.002,153.552,152.852,153.202,3263,8750
06/24/1997,153.552,153.552,152.602,153.352,3040,8006
06/25/1997,152.952,153.152,152.452,152.952,2251,7529
06/26/1997,152.702,152.922,152.552,152.802,1235,7310
06/27/1997,150.898,151.998,150.698,151.698,2074,11665
06/30/1997,153.698,153.698,153.698,153.698,985,11701
07/01/1997,154.248,154.248,152.848,153.098,5636,12715
07/02/1997,152.848,152.998,152.148,152.748,4005,13128
07/03/1997,152.948,153.548,152.648,153.383,3350,13217
07/07/1997,153.648,153.648,151.573,151.848,4808,13401
07/08/1997,151.698,152.183,151.323,151.598,5105,12569
07/09/1997,151.748,152.548,151.348,152.398,4680,12952
07/10/1997,152.198,152.933,152.098,152.473,4768,12547
07/11/1997,152.498,153.398,152.498,153.198,3715,12470
07/14/1997,153.398,153.598,152.798,152.898,4038,11936
07/15/1997,153.298,153.798,152.148,152.723,5716,12898
07/16/1997,153.048,153.073,152.048,152.398,3219,12916
07/17/1997,152.398,153.098,152.098,152.573,3075,12786
07/18/1997,152.648,153.198,152.198,152.998,2736,12722
07/21/1997,153.348,153.398,152.648,153.098,2795,12534
07/22/1997,152.848,152.998,152.048,152.098,3563,11958
07/23/1997,151.698,152.473,151.498,151.698,4044,11509
07/24/1997,151.698,153.298,151.698,153.248,3705,11293
07/25/1997,153.248,153.933,152.973,153.783,4154,10987
07/28/1997,149.077,149.137,148.452,148.577,2735,15204
07/29/1997,148.602,149.952,148.502,149.287,4028,15843
07/30/1997,149.102,149.202,148.502,149.002,3233,15778
07/31/1997,149.152,150.452,149.152,150.152,4997,16605
08/01/1997,150.352,150.702,149.827,150.577,4722,17672
08/04/1997,150.402,151.002,150.152,150.937,4401,18862
08/05/1997,150.352,150.452,148.937,148.937,5408,18920
08/06/1997,148.502,148.502,147.437,147.702,6418,18130
08/07/1997,147.802,148.202,147.352,148.002,4751,17321
08/08/1997,148.052,148.052,147.102,147.537,3999,16954
08/11/1997,147.502,148.002,146.702,146.852,4819,16283
08/12/1997,146.952,147.202,146.652,147.052,4116,16501
08/13/1997,146.952,147.552,146.752,146.937,3384,16816
08/14/1997,147.252,148.187,147.102,148.037,4226,17163
08/15/1997,148.002,148.227,146.037,146.037,4196,17160
08/18/1997,145.602,145.752,144.577,144.852,7242,17274
08/19/1997,144.952,145.652,144.852,145.202,3627,17030
08/20/1997,145.227,145.502,144.552,145.387,4752,17903
08/21/1997,145.002,145.577,145.002,145.387,2472,17904
08/22/1997,145.002,146.052,144.852,146.037,3337,18262
08/25/1997,145.752,146.352,145.752,145.937,2238,18116
08/26/1997,145.202,145.402,143.977,144.352,5243,17757
08/27/1997,144.102,144.752,143.902,144.327,3640,17538
08/28/1997,144.952,145.752,144.902,145.502,3656,17488
08/29/1997,145.352,145.637,145.252,145.452,1796,17534
09/02/1997,145.802,146.102,144.887,145.252,4112,17517
09/03/1997,145.502,146.802,145.402,146.637,5068,17313
09/04/1997,146.302,146.602,145.152,145.227,5025,17440
09/05/1997,145.402,145.887,145.052,145.787,2489,17558
09/08/1997,145.752,145.787,145.202,145.227,2299,17296
09/09/1997,144.952,144.952,143.952,144.387,6516,16404
09/10/1997,144.402,144.787,144.102,144.687,3645,16158
09/11/1997,144.652,145.102,143.937,145.052,4719,15877
09/12/1997,145.502,146.187,145.302,145.752,4729,15234
09/15/1997,146.002,146.302,145.437,146.002,3151,14868
09/16/1997,146.352,146.787,146.002,146.727,4511,14137
09/17/1997,146.552,146.852,146.077,146.202,4165,13471
09/18/1997,146.202,146.502,145.852,146.152,2275,13433
09/19/1997,145.702,145.702,144.552,144.652,4142,12583
09/22/1997,144.552,144.702,144.252,144.602,2870,11920
09/23/1997,144.202,145.187,143.752,145.052,3832,11523
09/24/1997,145.002,145.637,144.802,145.137,2994,10994
09/25/1997,145.002,145.002,144.577,144.727,2759,10093
09/26/1997,144.752,144.752,143.827,144.252,2406,9397
09/29/1997,142.252,143.002,141.802,142.187,2748,11246
09/30/1997,142.552,142.602,140.177,140.177,6942,13268
10/01/1997,140.002,140.602,139.902,140.002,5144,14544
10/02/1997,140.352,140.652,140.102,140.227,2804,15172
10/03/1997,140.552,140.752,140.152,140.227,2907,15735
10/06/1997,140.252,140.352,139.477,139.752,5059,17576
10/07/1997,139.702,140.002,139.152,139.537,3927,18282
10/08/1997,139.402,139.652,138.727,138.802,2985,18759
10/09/1997,138.852,139.252,138.602,138.727,2876,19065
10/10/1997,138.402,139.137,138.252,138.537,3405,19811
10/13/1997,138.537,139.002,138.352,138.952,4477,20377
10/14/1997,138.902,139.452,138.652,139.427,3323,20200
10/15/1997,139.302,139.302,138.037,138.552,4338,19981
10/16/1997,138.902,139.202,138.587,138.752,3241,20223
10/17/1997,138.952,139.052,137.552,137.627,4344,20347
10/20/1997,137.752,137.927,136.787,136.837,3682,20296
10/21/1997,137.152,137.352,136.887,136.927,3939,20603
10/22/1997,137.252,137.702,137.052,137.337,3578,20949
10/23/1997,137.352,138.087,137.102,137.902,2628,20804
10/24/1997,138.302,139.902,138.302,139.727,7834,20074
10/27/1997,139.727,140.202,138.977,139.202,4501,19483
10/28/1997,138.602,138.952,137.677,138.352,5371,19612
10/29/1997,138.552,138.802,138.252,138.402,2823,19309
10/30/1997,138.752,139.602,138.552,139.587,3483,19060
10/31/1997,139.852,139.952,138.902,138.977,3273,18956
11/03/1997,139.302,139.302,138.552,138.702,2880,18883
11/04/1997,139.052,139.152,138.102,138.887,4191,18939
11/05/1997,138.952,139.537,138.787,138.852,4037,19070
11/06/1997,138.752,138.927,138.087,138.802,3843,19087
11/07/1997,138.302,138.452,137.652,137.727,3970,18330
11/10/1997,137.702,137.952,137.402,137.902,2843,17551
11/11/1997,137.802,138.037,137.587,137.852,2390,17363
11/12/1997,138.302,138.952,137.502,138.852,7046,16927
11/13/1997,138.952,139.502,138.552,139.402,4993,16303
11/14/1997,139.452,139.602,138.952,139.177,4573,15689
11/17/1997,139.002,139.537,138.902,139.352,3165,15005
11/18/1997,139.102,140.002,139.102,139.887,3846,14588
11/19/1997,139.887,140.177,139.652,139.787,3394,14644
11/20/1997,140.002,140.637,139.902,140.477,6030,12719
11/21/1997,140.352,140.427,139.502,139.802,4144,11793
11/24/1997,139.402,139.502,138.302,138.602,4318,11180
11/25/1997,138.852,139.052,138.552,138.902,3518,10844
11/26/1997,139.037,139.452,139.037,139.202,1642,10079
11/28/1997,138.094,138.144,137.594,137.919,1734,17167
12/01/1997,137.529,137.829,137.344,137.669,3516,17835
12/02/1997,137.494,137.894,137.244,137.369,2955,18316
12/03/1997,137.344,137.779,137.344,137.544,2284,18809
12/04/1997,137.794,138.244,137.794,138.079,2758,19696
12/05/1997,138.094,138.229,137.794,138.044,2806,19858
12/08/1997,137.994,138.044,137.369,137.669,2376,19859
12/09/1997,137.594,138.394,137.294,138.094,4584,20316
12/10/1997,137.794,138.169,137.544,138.029,4181,20633
12/11/1997,137.944,138.844,137.844,138.344,4569,21143
12/12/1997,137.944,138.894,137.794,138.169,5812,21393
12/15/1997,137.644,137.779,137.094,137.329,5387,20605
12/16/1997,137.444,137.894,137.119,137.844,3096,20889
12/17/1997,137.594,137.744,137.294,137.479,2959,21351
12/18/1997,137.544,137.544,136.919,137.079,2671,21269
12/19/1997,136.894,136.979,136.369,136.919,3926,20764
12/22/1997,136.744,136.744,136.369,136.494,1579,20624
12/23/1997,136.394,136.894,136.344,136.394,1620,20838
12/24/1997,136.294,136.594,136.279,136.419,1525,20844
12/26/1997,136.344,136.744,136.344,136.644,722,20828
12/29/1997,136.369,136.394,135.579,135.694,3262,21571
12/30/1997,135.444,135.444,135.094,135.294,2185,21458
12/31/1997,135.194,135.369,134.994,135.144,1818,21329
01/02/1998,135.194,135.194,134.494,134.979,2360,21937
01/05/1998,135.044,135.044,134.529,134.644,2924,21853
01/06/1998,134.744,134.979,134.194,134.844,4390,22235
01/07/1998,134.644,135.144,134.444,135.094,4036,22597
01/08/1998,134.544,134.594,133.644,133.894,5125,22243
01/09/1998,134.044,134.544,134.044,134.479,3626,21862
01/12/1998,134.694,135.779,134.479,135.044,4538,21503
01/13/1998,135.044,135.579,134.594,135.344,3277,21020
01/14/1998,135.194,135.244,134.529,134.994,3254,20889
01/15/1998,134.694,134.694,133.594,133.944,4830,20356
01/16/1998,134.144,134.369,133.644,133.694,4107,20622
01/20/1998,134.044,134.844,134.044,134.779,4149,19763
01/21/1998,134.744,135.244,134.529,134.594,3927,19520
01/22/1998,134.744,136.394,134.644,136.294,6384,19372
01/23/1998,135.944,136.594,135.669,136.294,3934,18377
01/26/1998,135.944,136.094,135.644,135.844,2573,17493
01/27/1998,135.494,135.729,135.044,135.279,4324,16712
01/28/1998,135.408,135.758,135.108,135.283,3594,15574
01/29/1998,135.008,135.458,134.758,135.058,3585,15282
01/30/1998,135.208,135.608,134.858,135.193,2690,15088
02/02/1998,135.158,135.158,134.343,134.443,5514,16009
02/03/1998,134.058,134.408,133.808,133.983,4835,16095
02/04/1998,133.358,134.058,133.358,134.008,5070,17222
02/05/1998,133.808,133.808,132.808,132.983,6335,18319
02/06/1998,132.858,133.458,132.658,133.193,4530,18735
02/09/1998,133.158,133.658,132.908,133.193,3149,18528
02/10/1998,132.808,132.808,131.358,131.408,6302,18111
02/11/1998,131.308,131.508,130.708,131.008,4960,18540
02/12/1998,131.158,131.858,131.008,131.533,3499,18640
02/13/1998,131.808,132.208,131.458,132.033,3572,19309
02/17/1998,131.858,132.058,130.033,130.033,4485,19668
02/18/1998,129.558,130.008,128.808,129.958,6321,19249
02/19/1998,129.908,129.958,128.893,129.508,3119,18992
02/20/1998,129.758,130.558,129.608,129.758,4028,18604
02/23/1998,129.008,129.008,127.758,127.758,4469,18402
02/24/1998,127.658,127.708,125.758,126.758,6977,18530
02/25/1998,126.558,127.408,126.008,126.233,4084,18085
02/26/1998,126.058,126.883,125.058,126.133,4873,18268
02/27/1998,126.808,127.033,126.258,126.583,3427,18596
03/02/1998,126.708,126.833,125.708,126.258,3551,18011
03/03/1998,126.258,126.308,124.858,125.458,4168,17280
03/04/1998,125.233,125.858,125.058,125.433,3733,17258
03/05/1998,125.508,126.283,125.258,126.033,3982,16922
03/06/1998,126.758,127.058,125.658,125.808,4182,16760
03/09/1998,126.308,126.358,124.958,125.333,3167,16271
03/10/1998,125.658,125.858,125.108,125.208,2837,15678
03/11/1998,125.558,126.058,125.533,125.808,3612,15615
03/12/1998,125.858,126.558,125.108,126.333,3648,15885
03/13/1998,126.758,126.758,125.808,126.458,3256,15422
03/16/1998,125.858,126.008,125.358,125.583,2214,15043
03/17/1998,125.908,126.608,125.608,126.433,2829,15263
03/18/1998,126.658,128.433,126.558,128.333,6187,14053
03/19/1998,128.458,128.808,127.883,128.208,4441,13561
03/20/1998,128.458,129.233,128.308,129.158,3589,13009
03/23/1998,128.908,129.808,128.758,129.683,2614,12870
03/24/1998,129.508,129.683,128.958,129.508,3516,11884
03/25/1998,129.008,129.383,128.708,128.758,2879,11471
03/26/1998,128.758,129.108,128.358,128.858,2708,10793
03/27/1998,129.108,130.783,128.908,130.283,4516,9438
03/30/1998,133.958,134.558,133.308,134.533,3527,13054
03/31/1998,134.908,135.158,134.308,135.033,4381,13305
04/01/1998,134.658,134.758,133.958,134.583,3448,13706
04/02/1998,134.158,134.308,132.858,133.308,4483,12816
04/03/1998,132.658,134.208,132.258,133.933,3861,13157
04/06/1998,133.458,133.758,132.958,133.158,2991,13087
04/07/1998,133.208,134.358,133.208,134.108,3765,13183
04/08/1998,135.258,135.258,134.183,134.833,3258,13368
04/09/1998,134.958,135.508,134.458,135.283,3516,13258
04/13/1998,135.458,136.508,135.358,136.233,4918,14035
04/14/1998,136.058,136.233,135.608,135.783,3973,14641
04/15/1998,135.458,135.458,134.608,134.683,3885,14107
04/16/1998,134.783,135.508,134.708,135.458,3877,14540
04/17/1998,135.408,135.458,135.008,135.033,2232,14524
04/20/1998,135.258,137.033,135.258,136.808,4853,14172
04/21/1998,136.358,136.408,134.908,135.533,4357,14081
04/22/1998,135.458,135.933,135.158,135.608,3277,14441
04/23/1998,135.758,136.358,135.583,135.733,3220,14374
04/24/1998,135.708,135.708,134.633,135.233,3756,14224
04/27/1998,134.958,135.758,134.708,135.658,3121,14285
04/28/1998,135.658,135.658,135.158,135.433,2289,14211
04/29/1998,135.483,135.483,135.033,135.333,2579,14289
04/30/1998,135.158,135.358,134.933,134.983,2932,14239
05/01/1998,135.358,136.558,135.133,136.258,3217,14034
05/04/1998,136.658,136.908,136.158,136.533,3972,14107
05/05/1998,136.483,136.633,135.908,136.308,3438,14014
05/06/1998,136.358,136.708,135.983,136.108,2947,13973
05/07/1998,135.908,135.933,135.333,135.908,3599,13762
05/08/1998,136.058,136.433,135.808,135.983,2679,13376
05/11/1998,136.358,136.958,136.183,136.733,3750,13292
05/12/1998,136.558,136.583,136.108,136.258,3436,12901
05/13/1998,136.208,136.258,135.608,136.133,4265,12799
05/14/1998,136.158,137.408,136.108,137.308,5329,12638
05/15/1998,137.408,137.558,136.908,137.258,3538,12541
05/18/1998,137.558,138.033,137.383,137.708,3243,11777
05/19/1998,138.008,138.208,136.983,137.033,5017,11411
05/20/1998,137.358,137.533,136.758,136.883,3480,10820
05/21/1998,136.708,136.808,135.858,135.958,3677,9766
05/22/1998,136.108,136.733,136.058,136.533,3164,9438
05/26/1998,136.408,136.783,136.108,136.358,2326,8862
05/27/1998,136.308,136.558,135.158,135.308,4236,8643
05/28/1998,134.285,134.985,134.235,134.835,3077,10177
05/29/1998,134.985,135.36,134.785,135.285,2395,9938
06/01/1998,135.335,136.435,135.01,136.285,3022,9337
06/02/1998,136.485,137.81,136.385,137.085,5339,10264
06/03/1998,137.335,137.435,136.71,137.01,3248,10385
06/04/1998,137.085,137.785,136.885,137.56,3194,10723
06/05/1998,137.485,138.185,137.11,138.035,4182,10890
06/08/1998,138.085,138.635,137.885,138.06,4696,11028
06/09/1998,137.985,138.385,137.635,138.01,4240,10803
06/10/1998,137.585,137.76,137.235,137.71,3901,10578
06/11/1998,137.32,137.585,137.085,137.21,2643,10478
06/12/1998,137.035,138.135,136.81,138.01,3839,10481
06/15/1998,137.885,138.56,137.785,138.06,2833,10768
06/16/1998,138.185,138.335,137.535,138.285,2525,10659
06/17/1998,138.435,138.585,137.635,137.66,3004,10008
06/18/1998,137.335,137.66,136.885,137.635,3124,9676
06/19/1998,137.685,138.21,137.535,138.085,2516,9565
06/22/1998,137.935,137.985,137.21,137.46,2200,9128
06/23/1998,137.135,137.16,136.335,136.585,3985,7899
06/24/1998,136.435,136.635,136.07,136.535,1944,7412
06/25/1998,136.535,136.585,135.82,135.885,2739,6771
06/26/1998,136.07,136.385,135.785,135.835,1719,6119
06/29/1998,134.079,134.254,133.379,133.454,3485,9987
06/30/1998,133.179,133.229,131.654,131.754,7432,10030
07/01/1998,131.629,132.379,131.229,131.404,7408,11690
07/02/1998,131.579,131.779,130.929,131.154,4584,12368
07/06/1998,131.629,132.079,131.579,131.904,3428,12457
07/07/1998,131.629,132.479,131.529,131.929,3972,12797
07/08/1998,131.729,131.904,131.329,131.579,4546,13050
07/09/1998,131.229,131.279,129.779,130.054,6352,14091
07/10/1998,129.729,130.129,128.079,128.104,5781,14973
07/13/1998,128.229,128.529,126.604,127.304,8122,15146
07/14/1998,127.479,128.029,127.429,127.529,4859,15254
07/15/1998,128.029,128.379,126.879,127.154,4788,15288
07/16/1998,127.279,128.179,127.154,127.929,3351,15143
07/17/1998,128.579,129.079,128.379,128.804,3410,15085
07/20/1998,128.804,128.804,126.804,126.804,3004,14881
07/21/1998,127.229,127.279,126.054,126.604,6058,13921
07/22/1998,126.604,126.979,126.079,126.429,3344,14018
07/23/1998,126.029,126.129,124.429,125.179,5374,13357
07/24/1998,125.679,126.879,125.279,126.529,5011,12181
07/27/1998,126.879,127.554,125.579,125.629,3935,12047
07/28/1998,125.529,126.129,125.129,126.079,3481,11042
07/29/1998,125.829,126.004,125.379,125.804,2451,11149
07/30/1998,125.479,126.054,125.429,125.729,2203,11267
07/31/1998,125.729,126.004,124.729,124.779,2403,11371
08/03/1998,124.529,125.179,122.929,124.879,3523,11828
08/04/1998,124.929,125.404,124.029,125.229,5521,12866
08/05/1998,125.529,126.179,125.029,125.554,3648,13357
08/06/1998,126.129,127.229,125.579,127.179,3283,13795
08/07/1998,127.329,127.729,126.679,127.179,4832,14247
08/10/1998,127.329,127.329,126.354,126.854,1563,14689
08/11/1998,126.429,126.554,125.179,125.254,1512,15068
08/12/1998,125.329,126.454,125.029,126.404,1460,15575
08/13/1998,126.729,128.079,126.604,127.904,1300,15397
08/14/1998,127.729,128.779,126.729,126.979,5541,15275
08/17/1998,126.629,126.779,125.429,125.829,3801,14583
08/18/1998,125.829,126.704,125.229,126.404,3584,14417
08/19/1998,126.229,126.654,125.879,126.004,2725,14574
08/20/1998,126.129,126.129,125.479,125.579,2183,14524
08/21/1998,125.079,125.279,123.779,124.004,4444,14926
08/24/1998,123.829,124.429,123.529,123.929,2121,14718
08/25/1998,123.229,123.479,122.379,123.079,4431,15210
08/26/1998,122.979,123.654,122.529,123.529,3410,15313
08/27/1998,123.229,123.654,122.454,123.404,4190,15210
08/28/1998,123.329,123.329,121.579,121.604,3835,15471
08/31/1998,121.229,121.379,119.604,119.604,4579,15832
09/01/1998,118.529,119.454,117.729,119.054,5553,15679
09/02/1998,119.529,120.604,119.479,120.279,4152,15404
09/03/1998,120.179,120.754,118.329,119.629,4349,15017
09/04/1998,120.329,120.429,119.379,119.454,2106,14884
09/08/1998,120.029,120.379,119.579,120.304,2780,14789
09/09/1998,120.529,121.529,120.529,121.279,3826,14428
09/10/1998,121.379,122.229,120.679,120.704,4593,13933
09/11/1998,121.079,122.579,121.079,121.154,4030,13722
09/14/1998,120.629,122.129,120.579,121.754,3976,13904
09/15/1998,122.529,123.579,122.379,123.504,4277,13086
09/16/1998,124.329,124.579,123.154,123.204,4555,12163
09/17/1998,123.179,123.729,122.704,123.679,2811,11957
09/18/1998,123.329,123.329,122.229,123.054,3493,11224
09/21/1998,122.829,124.279,122.779,124.029,3005,10872
09/22/1998,124.329,124.504,123.629,123.704,2812,10571
09/23/1998,123.779,124.454,123.579,123.954,3249,10330
09/24/1998,123.954,124.429,123.579,124.279,2892,9599
09/25/1998,124.079,124.254,123.804,124.129,1951,8804
09/28/1998,133.35,134.6,133.35,134.5,3503,13549
09/29/1998,134.6,135.35,134.4,134.75,3867,13760
09/30/1998,135.2,135.45,134.1,134.2,3156,14090
10/01/1998,134.4,134.4,133,133.325,4786,14259
10/02/1998,133.2,133.6,132.935,133.1,3390,14593
10/05/1998,132.5,132.75,132.2,132.275,3192,14995
10/06/1998,132,133.05,131.85,132.4,6093,15600
10/07/1998,132.65,134.4,132.65,134.4,4518,15679
10/08/1998,134.65,135.7,133.95,134.05,5386,15255
10/09/1998,135.3,135.95,134.3,135.45,4590,14652
10/12/1998,135.6,136.2,135.15,135.525,3751,14436
10/13/1998,135.35,137.525,135.15,137.525,6107,14915
10/14/1998,137.9,138.4,136.2,136.35,6610,14637
10/15/1998,136.6,136.775,135.45,136.15,5515,14634
10/16/1998,136.1,136.55,135.25,135.65,3802,14533
10/19/1998,134.6,134.95,133.95,134.175,4107,14119
10/20/1998,134.05,134.7,134,134.225,3017,13904
10/21/1998,134.35,135.175,134.35,134.925,3178,14111
10/22/1998,135.15,135.15,133.75,134.1,4936,14501
10/23/1998,134,134.8,133.625,134.3,5306,15005
10/26/1998,133.8,133.85,133.25,133.375,3772,15277
10/27/1998,133.2,133.9,132.7,133.65,4828,15512
10/28/1998,133.35,133.65,132.625,132.75,4609,15999
10/29/1998,132.5,133.1,131.4,131.475,6137,16472
10/30/1998,131.5,131.625,131.025,131.2,4437,16698
11/02/1998,130.9,131,129.2,129.2,7020,17142
11/03/1998,128.7,129.45,128.35,129.325,6216,17486
11/04/1998,129.15,130.55,129.1,130,5130,17244
11/05/1998,129.8,129.8,128.35,129,6282,17382
11/06/1998,129.15,131,129.05,129.65,6747,17765
11/09/1998,129.9,130.175,129.5,129.575,3823,17300
11/10/1998,129.3,129.425,128.525,128.675,4413,17345
11/11/1998,128.6,128.975,127.9,127.95,5209,17073
11/12/1998,127.6,128.25,127.4,128.1,6230,17110
11/13/1998,128,128.5,126.95,127,5171,16792
11/16/1998,126.6,126.85,125.325,125.55,4899,16251
11/17/1998,125.45,125.55,124.4,124.75,6054,15179
11/18/1998,124.7,125.2,124.425,124.475,3633,15029
11/19/1998,124.8,124.975,124.3,124.425,5907,14795
11/20/1998,124.65,124.7,123.7,123.725,5569,13991
11/23/1998,123.4,123.4,121.725,121.8,5063,12742
11/24/1998,122.5,122.75,122,122.4,4133,12641
11/25/1998,122.4,123.65,122.25,122.875,3436,12105
11/27/1998,122.925,122.975,121.7,121.75,2458,12150
11/30/1998,121.725,122.65,121.425,122.35,4090,16271
12/01/1998,122.175,124.075,122.075,124,4650,16367
12/02/1998,124.075,124.075,123.025,123.55,4480,17004
12/03/1998,123.625,123.75,122.675,122.825,3842,17374
12/04/1998,122.575,123.025,122.05,122.6,3929,17664
12/07/1998,121.975,122.275,120.6,120.6,6110,17949
12/08/1998,119.275,120.125,119.025,119.125,6634,17993
12/09/1998,119.025,119.525,117.125,117.85,8802,18978
12/10/1998,117.725,117.825,115.85,115.85,8259,20051
12/11/1998,114.375,114.925,113.85,113.85,7513,20647
12/14/1998,113.275,115.85,112.475,115.85,9411,20575
12/15/1998,115.525,115.575,113.85,113.85,5408,20061
12/16/1998,111.85,115.85,111.85,113.725,8473,20895
12/17/1998,114.325,115.325,113.625,113.925,6629,20558
12/18/1998,114.325,115.375,114.125,115.15,4184,19920
12/21/1998,114.775,114.825,113.275,114.05,4393,19053
12/22/1998,115.025,115.725,114.475,115.3,3387,18877
12/23/1998,115.975,117.175,115.875,116.55,4226,18563
12/24/1998,116.825,117.075,116.325,116.85,1928,18146
12/28/1998,116.875,118.725,116.325,118.175,3915,18099
12/29/1998,117.875,118.625,117.725,118.075,3692,17651
12/30/1998,118.475,119.575,118.125,119.025,4259,18022
12/31/1998,118.875,119.075,118.3,118.425,3157,18442
01/04/1999,118.575,118.575,116.425,116.5,4431,18632
01/05/1999,116.875,118.5,116.425,118.5,4772,19191
01/06/1999,120.5,120.5,120.275,120.5,3021,18386
01/07/1999,122.275,122.5,120.975,122.5,7013,18009
01/08/1999,122.325,124.025,121.875,122.975,7290,16536
01/11/1999,122.775,124.975,122.425,124.975,6050,16480
01/12/1999,125.375,126.975,125.225,126.975,6217,15718
01/13/1999,126.725,128.275,125.375,125.925,7933,14285
01/14/1999,126.275,127.225,125.925,126.45,5884,13890
01/15/1999,126.45,127.125,125.075,125.725,4098,13447
01/19/1999,124.775,124.975,123.725,124.6,4542,12502
01/20/1999,124.475,126.6,124.425,126.6,3016,12599
01/21/1999,126.775,128.225,126.325,127.425,5334,12394
01/22/1999,127.775,129.425,127.625,129.425,5188,11613
01/25/1999,128.575,130.275,128.025,130.2,4768,10862
01/26/1999,129.425,129.975,128.5,128.575,4144,10124
01/27/1999,127.875,127.875,126.575,126.575,3033,9801
01/28/1999,126.025,128.1,125.825,127.725,4458,14655
01/29/1999,127.375,128.075,126.875,127.2,3670,15087
02/01/1999,126.825,128.775,126.325,127.8,4300,14581
02/02/1999,127.175,128.475,127.175,127.7,3343,14916
02/03/1999,127.375,129.275,127.125,128.1,5923,15323
02/04/1999,129.575,130.1,129.375,130.1,4417,15764
02/05/1999,130.475,132.1,129.975,132.1,8275,16891
02/08/1999,132.175,133.075,131.725,132.425,5393,17356
02/09/1999,132.275,132.275,131.325,131.75,4730,17399
02/10/1999,130.875,131.725,130.775,131.025,4166,17300
02/11/1999,130.725,131.325,130.325,130.45,3809,17355
02/12/1999,130.25,130.425,130.075,130.175,3174,17549
02/16/1999,130.325,130.325,129.425,129.6,3608,17363
02/17/1999,129.425,130.075,128.425,129.45,4467,17028
02/18/1999,129.375,129.925,128.825,129.225,3096,17019
02/19/1999,129.275,130.125,128.725,130,3345,17072
02/22/1999,129.525,130.525,129.475,129.975,3725,17759
02/23/1999,129.65,130.325,129.325,129.425,4067,17774
02/24/1999,128.775,128.775,127.475,127.6,6339,16998
02/25/1999,127.325,128.525,127.225,128.325,5607,17555
02/26/1999,127.875,128.075,126.975,127.175,4577,17077
03/01/1999,126.875,127.675,126.775,127.65,3797,16772
03/02/1999,127.375,127.925,127.1,127.225,4076,17204
03/03/1999,126.875,126.975,126.275,126.725,4478,16345
03/04/1999,126.625,128.025,126.625,127.6,5382,15894
03/05/1999,127.725,127.825,126.925,127,3313,15535
03/08/1999,127.425,127.575,126.7,126.75,4107,15028
03/09/1999,126.75,126.925,126.35,126.725,3971,14597
03/10/1999,126.725,127.575,126.275,127.475,4466,13941
03/11/1999,126.975,127.35,126.775,126.85,3809,13434
03/12/1999,126.325,126.55,125.875,126.25,4389,12777
03/15/1999,125.775,125.925,125.05,125.25,3462,12655
03/16/1999,124.775,125.55,124.675,125.1,3771,11992
03/17/1999,125.175,125.775,124.875,125.15,3396,11747
03/18/1999,125.15,126.575,125.15,126.45,2768,11387
03/19/1999,126.375,127.425,126.125,127.025,4957,10051
03/22/1999,127.175,128.725,126.975,128.625,3114,9734
03/23/1999,128.575,128.875,127.775,128.2,4450,9447
03/24/1999,128.625,129.125,127.625,127.8,3038,9287
03/25/1999,127.775,128.275,127.55,128.275,2423,9088
03/26/1999,127.975,128.375,127.775,128.125,1841,8873
03/29/1999,124.7,125.8,124.7,125.05,3133,15399
03/30/1999,125.75,126.15,124.7,124.825,6420,15852
03/31/1999,124.9,125.45,124.825,125.1,3104,16233
04/01/1999,125.05,126.1,124.95,125.7,3655,16527
04/05/1999,125.55,126.6,125.5,126.55,4639,16502
04/06/1999,127.25,127.95,126.95,127.65,7507,17195
04/07/1999,127.25,127.3,126.7,126.75,4241,17351
04/08/1999,126.625,127.5,126.4,126.5,4698,17188
04/09/1999,126.8,127.6,126.55,127.475,4051,16811
04/12/1999,128.175,128.575,128.175,128.575,4366,16839
04/13/1999,128.05,128.05,127.5,128.05,4909,17689
04/14/1999,128.125,128.5,126.6,126.675,4964,17986
04/15/1999,126.8,126.8,125.95,126.4,5478,18288
04/16/1999,126.5,127.5,126.5,127.425,5378,18615
04/19/1999,127.55,128.375,127.55,128.05,4284,18678
04/20/1999,128.1,129,128.075,128.8,6368,19202
04/21/1999,127.95,128.6,127.825,128.475,4282,19036
04/22/1999,128.2,129,128.025,128.35,3684,19527
04/23/1999,128.45,130.35,128.15,130.35,5413,19832
04/26/1999,130.45,131,129.9,130.925,0,19524
04/27/1999,130.75,130.95,130.1,130.475,4464,19628
04/28/1999,130.9,131.85,130.525,131.85,4858,20258
04/29/1999,131.65,132,131.275,131.35,5719,21162
04/30/1999,131.65,131.9,131.05,131.9,3797,21376
05/03/1999,132.25,132.25,131.275,131.35,3624,21259
05/04/1999,131.2,131.25,130.6,130.775,3312,21341
05/05/1999,130.65,131.6,130.45,130.65,5717,21769
05/06/1999,130.55,132.45,130.15,131.7,6231,21282
05/07/1999,131.7,133.3,131.65,133.2,7750,21848
05/10/1999,133.45,133.675,132.7,133.45,5452,21612
05/11/1999,133.5,133.65,132.6,132.65,4560,20956
05/12/1999,132.2,133,131.75,132.75,5670,20701
05/13/1999,132.45,132.85,132,132.8,4400,20843
05/14/1999,132.75,132.95,131.5,131.65,5109,20749
05/17/1999,131.45,131.45,130.15,130.725,5952,19629
05/18/1999,130.65,131.25,129.95,130.6,6228,19246
05/19/1999,129.75,130,128.8,128.8,6856,17602
05/20/1999,128.95,129.375,128.4,129.25,5913,16666
05/21/1999,129.25,129.85,129.05,129.65,3856,16374
05/24/1999,129.15,129.15,127.65,127.65,6325,14915
05/25/1999,127.15,127.35,126.15,126.4,7735,13343
05/26/1999,126.45,127.35,126.35,126.75,6887,11930
05/27/1999,126.45,126.45,124.9,124.925,5773,10753
05/28/1999,128.6,129.75,128.05,129.45,0,10058
06/01/1999,132.2,132.35,131.3,131.7,2092,9067
06/02/1999,131.5,132.3,131.5,131.65,2067,9483
06/03/1999,131.95,132.45,131.8,132.225,1649,9431
06/04/1999,132.75,133.7,132.75,133.5,1546,9916
06/07/1999,133.45,134.25,133.25,133.9,2801,10685
06/08/1999,134.05,134.05,133.15,133.275,3089,11656
06/09/1999,132.9,133.25,131.85,132.875,5565,13264
06/10/1999,132.3,132.7,131.625,131.85,4006,14404
06/11/1999,131.3,132.5,131.3,132.5,3519,15140
06/14/1999,132.25,132.3,130.85,131.575,2636,15394
06/15/1999,130.2,130.6,129.575,129.975,4553,15629
06/16/1999,129.7,130.65,129.6,130.325,3317,15889
06/17/1999,129.7,130,128.675,129.55,3097,16233
06/18/1999,130,130.5,129.75,130.15,2229,16578
06/21/1999,129.75,129.9,128.15,129.425,4463,16731
06/22/1999,130.1,130.2,129.525,130,2992,16732
06/23/1999,129.7,130.45,129.05,129.2,3225,16772
06/24/1999,129.4,129.5,127.2,127.2,3736,16549
06/25/1999,127.65,127.9,126.64,126.825,3761,16934
06/28/1999,124.825,124.825,124.825,124.825,665,16877
06/29/1999,122.825,122.9,122.825,122.825,3461,17933
06/30/1999,122.5,122.85,120.825,121.1,7904,19444
07/01/1999,120.9,121.3,119.175,121.1,6637,19038
07/02/1999,121.6,121.75,120.175,121.075,5211,18913
07/06/1999,120.6,121.65,119.65,121,4416,19301
07/07/1999,121.4,123,121.4,123,5357,18804
07/08/1999,123,123.95,122.4,122.575,6524,19296
07/09/1999,122.85,123.65,120.575,122.9,5817,18904
07/12/1999,123.05,123.9,121,122.6,7077,18173
07/13/1999,121.5,121.7,120.6,120.9,5504,17962
07/14/1999,121,122.925,121,122.45,6079,17176
07/15/1999,122.1,123.7,121.85,123.4,5104,17376
07/16/1999,123.75,123.8,122.6,123.45,4717,16721
07/19/1999,123.9,123.9,122.9,123.65,3596,16407
07/20/1999,123.65,123.8,121.625,121.625,4276,15626
07/21/1999,121.75,122.2,120.6,121.4,4788,15169
07/22/1999,121.55,123.375,121.4,123.375,3739,15220
07/23/1999,124.4,125,124.1,124.6,5808,14672
07/26/1999,125,125.75,124.3,125.575,4366,13702
07/27/1999,125,125.6,124.45,125.4,5549,13567
07/28/1999,126.125,126.375,124.825,125.225,2648,20859
07/29/1999,125.025,125.775,124.35,125.1,2963,21426
07/30/1999,125.325,126.825,125.075,126.375,3286,21934
08/02/1999,128.025,128.375,127.925,128.375,2468,22073
08/03/1999,129.525,129.675,127.775,127.875,4484,22081
08/04/1999,128.175,129.025,127.775,128.175,3457,22013
08/05/1999,128.85,128.85,127.125,127.825,3101,21754
08/06/1999,127.725,129.25,127.475,128.625,3255,21991
08/09/1999,128.525,129.425,128.175,128.675,3051,22086
08/10/1999,128.725,129.825,128.725,129.825,4306,21912
08/11/1999,129.725,129.825,128.575,128.575,3896,21713
08/12/1999,127.625,128.525,127.525,127.925,3218,21488
08/13/1999,128.225,128.525,127.225,128.175,3263,21396
08/16/1999,127.725,128.475,127.625,128.45,2044,21201
08/17/1999,128.375,129.05,126.725,126.875,4197,21296
08/18/1999,126.975,127.025,125.175,125.425,5574,21513
08/19/1999,125.525,126.475,125.525,126.225,3038,21386
08/20/1999,126.925,127.725,126.375,127.675,4330,21570
08/23/1999,128.125,129.575,128.025,129.45,6367,20808
08/24/1999,129.45,129.775,128.425,128.9,4569,20341
08/25/1999,128.975,130.125,128.975,129.225,3989,20266
08/26/1999,128.925,128.925,127.175,127.175,3138,20075
08/27/1999,127.925,128.525,127.775,128,2237,19919
08/30/1999,127.775,129.225,127.35,128.8,3230,20082
08/31/1999,128.675,129.675,128.3,128.825,4877,21058
09/01/1999,128.725,129.975,128.675,129.9,5190,21320
09/02/1999,130.125,130.125,129.325,130.075,3097,21530
09/03/1999,129.775,129.775,128.825,128.875,2830,21145
09/07/1999,128.725,129.275,128.325,129.175,2574,20893
09/08/1999,128.875,128.975,128.075,128.325,4522,19927
09/09/1999,128.325,128.775,126.325,126.325,5407,19037
09/10/1999,126.245,126.25,125.375,126.25,6557,18884
09/13/1999,126.425,126.925,125.875,126,6793,17841
09/14/1999,125.875,126.175,123.995,126.125,3614,17225
09/15/1999,126.025,127.575,125.625,125.725,5630,17210
09/16/1999,125.725,126.475,124.625,125.55,3684,16360
09/17/1999,126.025,127.075,125.775,126.7,3454,16613
09/20/1999,127.275,128.225,127.125,127.675,4061,15942
09/21/1999,128.225,128.625,127.725,127.925,4449,14747
09/22/1999,128.075,128.625,128.075,128.425,3432,14021
09/23/1999,129.325,129.375,128.575,129.125,3247,12943
09/24/1999,129.325,129.775,128.525,128.525,3354,11816
09/27/1999,131.225,131.525,131.225,131.525,1582,11578
09/28/1999,131.875,132.725,130.925,131.45,6374,23560
09/29/1999,131.275,131.875,131.175,131.725,3897,24041
09/30/1999,131.775,131.875,131.025,131.5,3345,24699
10/01/1999,131.775,133.075,131.775,132.675,4707,24976
10/04/1999,132.475,132.575,131.175,132.175,4440,25199
10/05/1999,131.575,131.575,130.2,130.3,4751,25996
10/06/1999,129.575,130.225,129.175,129.575,4680,26098
10/07/1999,129.825,131.575,129.725,130.625,6533,26481
10/08/1999,130.675,131.2,130.125,130.175,4260,26929
10/11/1999,129.775,130.175,129.325,129.75,3004,27626
10/12/1999,129.775,131.75,129.775,131.625,5705,27531
10/13/1999,132.175,133.025,132.075,132.45,6254,27129
10/14/1999,132.225,132.375,130.975,132.275,6127,26921
10/15/1999,132.325,132.775,131.325,131.975,5459,26245
10/18/1999,131.975,132.875,131.5,132.1,4009,26777
10/19/1999,132.075,133.925,131.825,133.85,7221,27978
10/20/1999,133.85,134.175,132.525,132.8,6012,28551
10/21/1999,133.2,133.675,132.475,133.625,4604,29231
10/22/1999,133.975,134.525,133.625,134.125,4552,29165
10/25/1999,134.175,134.55,133.175,133.325,5714,30109
10/26/1999,133.425,133.525,132.675,133.125,4916,30099
10/27/1999,132.575,132.575,131.175,131.275,5885,28760
10/28/1999,130.825,131.325,130.475,130.825,4959,28096
10/29/1999,131.375,131.775,131.225,131.4,3041,27815
11/01/1999,130.625,131.275,129.825,130.1,4443,27620
11/02/1999,129.775,130.725,129.725,130.6,4323,27611
11/03/1999,130.125,130.625,129.625,129.725,3961,27152
11/04/1999,129.775,130.3,129.4,130.075,4104,26730
11/05/1999,130.025,130.875,129.975,130.425,4354,26423
11/08/1999,130.475,131.6,129.575,131.475,6261,25272
11/09/1999,131.475,133.425,131.325,133.025,7624,24396
11/10/1999,133.575,134.425,133.125,133.25,7503,23957
11/11/1999,133.575,134.375,132.975,133.2,3956,23741
11/12/1999,133.975,135.2,133.975,135.2,5562,23833
11/15/1999,135.575,136.85,135.575,136.125,6591,22920
11/16/1999,135.875,136.525,135.6,136.25,4868,22841
11/17/1999,136.375,136.625,135.45,135.85,4054,22742
11/18/1999,135.375,135.975,135.1,135.9,3500,22510
11/19/1999,135.675,136.475,134.925,136.15,4122,22495
11/22/1999,135.15,136.275,135.15,135.85,4269,21539
11/23/1999,136.125,137.625,135.925,137.5,5211,20690
11/24/1999,137.625,138.325,137.325,137.85,5011,19388
11/26/1999,138.15,138.8,138.025,138.525,3113,18822
11/29/1999,138.925,138.925,137.275,138.075,3885,23050
11/30/1999,137.525,137.85,136.775,137.2,4546,23860
12/01/1999,137.425,138.425,137.175,137.375,4868,24699
12/02/1999,136.825,137.825,136.325,137.675,4792,25168
12/03/1999,137.525,138.475,137.375,138.275,4473,25959
12/06/1999,138.275,138.925,137.925,138.325,3078,26489
12/07/1999,138.275,138.425,136.925,137.3,4664,27140
12/08/1999,137.325,138.825,137.075,138.075,5979,27570
12/09/1999,138.025,138.225,137.575,138.05,4491,28083
12/10/1999,137.675,138.625,136.325,136.425,6531,27827
12/13/1999,136.625,137,135.925,136.025,5184,27423
12/14/1999,136.275,137.375,135.775,137.1,5306,26765
12/15/1999,137.325,138.025,136.925,137.575,3417,26699
12/16/1999,138.025,138.025,137.075,137.175,2828,26575
12/17/1999,136.875,137.425,136.475,137.025,3005,26057
12/20/1999,137.025,137.225,136.6,136.675,1316,25829
12/21/1999,136.875,137.275,136.775,136.975,1881,25611
12/22/1999,137.125,137.3,136.625,136.725,1501,25179
12/23/1999,136.625,137.025,136.525,136.85,1154,25042
12/27/1999,136.825,137.075,136.775,136.9,1067,24725
12/28/1999,136.525,136.525,135.025,135.625,2940,23893
12/29/1999,135.225,135.625,134.925,135.1,3305,24515
12/30/1999,134.975,135.875,134.95,135.525,45,23821
01/03/2000,135.975,137.325,135.975,137,4645,23601
01/04/2000,136.725,136.875,136.05,136.65,3851,23248
01/05/2000,136.275,136.925,136.025,136.1,3562,23031
01/06/2000,135.875,136.575,135.575,136.2,3588,22149
01/07/2000,137.025,137.775,136.575,136.65,5251,21027
01/10/2000,137.225,137.625,136.625,136.675,5486,19930
01/11/2000,136.925,137.4,136.725,137.05,4011,18631
01/12/2000,136.825,137.275,135.825,135.825,5134,17282
01/13/2000,136.025,136.6,135.775,135.85,4119,17075
01/14/2000,136.025,137.225,135.475,137.175,5237,17155
01/18/2000,136.425,136.775,136.075,136.575,3664,16900
01/19/2000,136.975,137.625,136.55,137.025,5032,15818
01/20/2000,137.175,137.4,136.775,137.25,3061,15945
01/21/2000,137.325,138.075,136.925,138.075,4129,15313
01/24/2000,137.875,137.925,137.35,137.55,2480,14779
01/25/2000,137.875,137.975,137.05,137.125,4080,14652
01/26/2000,137.225,137.675,136.825,137.25,3679,13847
01/27/2000,137.525,137.875,137.075,137.125,4656,23055
01/28/2000,137.25,138.15,137,138.025,3568,24019
01/31/2000,138.25,138.65,137.7,138.5,5175,25140
02/01/2000,138.3,138.925,138.15,138.775,5292,26574
02/02/2000,138.65,138.975,137.95,138.025,4141,27050
02/03/2000,138.15,139.25,137.675,139.175,6491,27581
02/04/2000,139.2,139.7,138.9,139.4,4691,28556
02/07/2000,139.4,139.7,139.2,139.625,3884,29641
02/08/2000,139.375,139.425,137.825,138.1,6394,29788
02/09/2000,137.8,137.925,137.05,137.2,6863,29003
02/10/2000,137.25,137.95,136.9,137.35,4789,28532
02/11/2000,137.55,138.275,137.25,137.65,3862,28886
02/14/2000,137.45,137.45,135.65,135.65,7891,27405
02/15/2000,135.35,135.45,134.25,134.275,9889,24248
02/16/2000,134.85,135.975,134.85,135.6,5266,23127
02/17/2000,135.9,136.1,135.2,135.3,3329,23127
02/18/2000,135.3,135.75,135.225,135.475,2036,23039
02/22/2000,135.475,136.55,135.475,135.9,4124,22781
02/23/2000,135.5,135.55,134.4,134.45,5128,22491
02/24/2000,134.15,135.45,134.05,135.3,5737,21861
02/25/2000,135.15,136.2,134.875,135.9,3528,21615
02/28/2000,135.875,136.85,135.85,136.6,4496,21248
02/29/2000,136.15,136.4,135.75,136.325,3094,21286
03/01/2000,135.925,136.725,135.9,136.25,3977,21868
03/02/2000,136.75,137.125,136.1,136.525,3885,21441
03/03/2000,136.7,137.6,136.5,137.6,4699,21438
03/06/2000,137.85,138.5,137.65,138.4,4739,21777
03/07/2000,138.65,138.675,137.7,137.85,4822,20990
03/08/2000,137.85,138.8,137.65,137.7,5384,20475
03/09/2000,137.75,139.15,137.55,139,6684,19242
03/10/2000,139.15,140.3,138.675,140.3,7035,20560
03/13/2000,140.15,140.5,139.775,140.15,5752,19655
03/14/2000,140.05,140.55,139.95,140.5,3042,19376
03/15/2000,140.35,140.85,140.1,140.525,3931,18963
03/16/2000,140.75,140.85,139.825,140.05,2910,18724
03/17/2000,140.05,141.05,139.85,140.925,2992,18806
03/20/2000,140.95,141.475,140.6,141.325,3756,18239
03/21/2000,140.8,141.15,140.6,140.775,2277,17718
03/22/2000,140.25,140.85,140.1,140.775,2315,17378
03/23/2000,140.6,140.85,140.3,140.775,1991,16690
03/24/2000,140.65,141.05,140.375,140.975,1742,16125
03/27/2000,140.95,142,140.45,140.925,2996,15651
03/28/2000,140.725,141.45,140.7,141.2,5612,26430
03/29/2000,140.975,141.275,140.425,141.175,5095,27216
03/30/2000,141.525,142.325,141.075,142.325,8125,29643
03/31/2000,142.525,142.525,141.775,141.925,4878,30716
04/03/2000,142.025,142.325,141.325,142.05,3371,31159
04/04/2000,141.975,142.025,140.475,141.225,6214,31038
04/05/2000,140.975,141.825,140.625,141.1,4477,31349
04/06/2000,140.925,141.575,140.925,141.3,3481,32095
04/07/2000,141.525,142.775,141.425,142.775,5746,33694
04/10/2000,143.075,143.775,142.825,143.175,6746,34075
04/11/2000,142.825,143.175,141.875,142.15,5221,33903
04/12/2000,142.425,143.925,142.425,143.85,4525,34259
04/13/2000,143.75,144.025,143.525,143.825,4073,34926
04/14/2000,143.775,144.075,143.275,143.95,3401,35475
04/17/2000,143.425,143.525,142.975,143.125,2348,35332
04/18/2000,142.775,144.475,142.7,144.425,4306,35651
04/19/2000,144.325,145.175,144.15,144.825,3785,35566
04/20/2000,144.825,145.625,144.325,145.475,2817,35534
04/24/2000,145.375,146.325,145.2,146.25,4237,35600
04/25/2000,146.075,146.575,145.575,146.125,4083,35559
04/26/2000,146.025,146.875,145.7,146.25,4548,35545
04/27/2000,146.2,146.425,145.625,145.825,3697,35147
04/28/2000,145.725,146.075,145.325,145.425,3250,34903
05/01/2000,144.675,145.3,144.575,145.225,3581,34413
05/02/2000,145.275,145.425,144.9,145.05,2718,35086
05/03/2000,144.075,144.125,143.05,143.05,5389,33513
05/04/2000,142.175,143.85,142,143.625,7469,32224
05/05/2000,143.275,143.825,143.075,143.425,4704,31377
05/08/2000,143.225,143.975,142.375,142.95,5446,30819
05/09/2000,143.475,143.5,141.925,142.225,6437,30379
05/10/2000,141.475,142.125,140.925,141.6,6230,29343
05/11/2000,141.075,141.725,140.9,141.525,5447,28856
05/12/2000,141.625,142.525,141.525,141.625,5164,28289
05/15/2000,141.025,141.125,139.625,139.625,6176,28401
05/16/2000,138.875,140.175,138.875,139.675,5379,26086
05/17/2000,140.275,140.6,139.65,139.825,4447,25214
05/18/2000,139.8,140.225,139.525,139.675,2905,25390
05/19/2000,138.975,139.075,137.625,137.625,7863,22637
05/22/2000,137.475,138.075,136.8,137.7,6658,22154
05/23/2000,138.05,138.525,137.775,138.4,3827,21880
05/24/2000,137.975,138.125,136.4,136.8,6777,18771
05/25/2000,137.025,137.275,136.325,136.8,2326,18331
05/26/2000,136.525,137.675,136.175,137.525,3160,18060
05/30/2000,136.675,137.125,136.5,136.6,1066,11513
05/31/2000,136.775,138.2,136.675,137.675,3062,11383
06/01/2000,137.675,138.025,137.425,137.9,2401,12062
06/02/2000,138.025,139.425,138.025,138.975,2923,12496
06/05/2000,139.475,139.625,138.825,139.525,2111,12827
06/06/2000,139.925,140.225,139.325,140.125,2161,12662
06/07/2000,139.825,139.875,139.075,139.7,3593,13420
06/08/2000,139.825,140.225,139,139.1,3770,14069
06/09/2000,139.525,140.225,139.125,140.125,3770,14069
06/12/2000,140.375,140.425,138.275,139.15,3848,16592
06/13/2000,138.325,138.375,137.525,138.275,4895,16771
06/14/2000,137.725,138.125,137.05,137.65,4233,16517
06/15/2000,137.325,137.975,136.825,137.575,3531,16833
06/16/2000,137.875,139.175,137.875,138.95,3778,16806
06/19/2000,138.775,140.125,138.35,139.975,3426,17196
06/20/2000,140.025,140.125,139.575,139.7,2740,17737
06/21/2000,139.825,140,139.325,139.775,2604,17873
06/22/2000,139.975,140.225,139.725,140,2292,18116
06/23/2000,140.225,141.875,140.225,141.375,5695,19068
06/26/2000,141.075,141.175,139.775,140,5990,19633
06/27/2000,139.525,139.85,138.575,138.925,4215,19417
06/28/2000,139.125,139.75,138.825,139.675,3582,20158
06/29/2000,139.675,140.575,139.575,140.175,4107,20089
06/30/2000,140.175,140.325,139.125,139.25,3514,21188
07/03/2000,139.375,139.525,138.425,138.825,3142,21383
07/05/2000,138.725,138.725,137.875,138.375,4373,20749
07/06/2000,139.225,139.725,138.775,139.65,4822,20240
07/07/2000,139.675,141.1,139.475,140.725,5471,20398
07/10/2000,140.625,140.625,139.875,139.975,4097,20123
07/11/2000,139.725,139.725,137.975,137.975,6051,18923
07/12/2000,136.925,137.025,135.975,135.975,8462,17978
07/13/2000,135.725,136.625,135.625,135.675,7441,16802
07/14/2000,136.625,137.2,136.325,137.1,5234,15854
07/17/2000,137.175,137.175,135.975,136.125,4554,14834
07/18/2000,135.925,136.975,135.925,136.475,4370,14026
07/19/2000,136.175,136.175,134.725,135.125,4322,13792
07/20/2000,135.725,136.925,135.525,136.55,3920,13219
07/21/2000,136.275,137.025,136.025,136.2,2622,13481
07/24/2000,136.325,137.15,135.225,136.975,3484,12858
07/25/2000,137.125,137.5,136.925,137.275,3818,12059
07/26/2000,136.725,137.275,136.425,137,2769,11570
07/27/2000,137.525,138.525,137.525,138.425,1998,14225
07/28/2000,137.875,138.475,137.85,138.05,2363,15614
07/31/2000,138.075,138.325,137.125,137.325,1861,15872
08/01/2000,136.975,136.975,135.375,135.4,4658,16400
08/02/2000,135.575,136.075,135.375,135.8,4067,16941
08/03/2000,135.675,136.525,135.475,135.5,2825,17309
08/04/2000,135.675,136.625,135.6,136.35,3155,17885
08/07/2000,135.975,136.75,135.75,136.625,2743,17974
08/08/2000,136.075,136.075,135.075,135.075,4142,18516
08/09/2000,134.775,135.575,134.7,135.175,3824,18241
08/10/2000,134.875,135.575,134.725,135.35,2680,18315
08/11/2000,135.375,136.025,135.075,135.825,3321,18558
08/14/2000,135.175,135.525,134.925,134.925,2992,18672
08/15/2000,134.125,134.325,132.925,132.925,4495,18568
08/16/2000,131.975,132.425,131.55,132.3,2517,18785
08/17/2000,132.625,133.275,132.625,132.95,2757,18956
08/18/2000,133.425,133.725,133.325,133.425,1938,19258
08/21/2000,133.475,133.875,132.875,133.425,2399,19306
08/22/2000,133.575,134.025,132.325,132.325,3332,19203
08/23/2000,131.575,132.975,131.575,132.8,2251,19441
08/24/2000,133.175,133.375,132.725,133.175,2383,19386
08/25/2000,133.275,133.325,132.375,133.075,3014,19445
08/28/2000,132.775,133.6,132.525,133.4,2949,19507
08/29/2000,132.775,132.825,131.425,131.45,3695,19411
08/30/2000,131.275,132.225,131.1,132.15,3221,18895
08/31/2000,132.475,132.8,132.125,132.8,3286,18588
09/01/2000,132.8,133.25,132.675,132.9,2031,19441
09/05/2000,133.225,134.075,133.225,134,2266,18954
09/06/2000,134.175,134.4,133.875,134.15,3584,18663
09/07/2000,134.05,134.05,132.975,133.575,3923,18741
09/08/2000,134.075,134.175,133.475,134.025,3099,18327
09/11/2000,133.925,133.975,133.2,133.25,2931,17351
09/12/2000,133.425,134.475,133.175,134.025,5358,16588
09/13/2000,133.9,134.6,133.5,134,5689,16321
09/14/2000,134.225,134.575,133.8,134.3,4443,15836
09/15/2000,134.575,134.925,134.3,134.55,3707,15815
09/18/2000,134.825,134.825,134.1,134.3,3713,15121
09/19/2000,134.275,134.525,133.95,134.45,2810,14463
09/20/2000,134.45,135.55,134.45,135.45,4188,14073
09/21/2000,135.525,136.25,135.45,136.2,3573,12815
09/22/2000,136.175,136.375,135.825,136.302,2973,12054
09/25/2000,136.3,137.05,136.15,136.3,3366,18160
09/26/2000,136.125,136.625,135.85,136.55,2357,18682
09/27/2000,136.3,137.3,136.25,137.175,2868,18931
09/28/2000,137.2,137.75,137.1,137.425,4179,20582
09/29/2000,137.7,137.875,137.375,137.75,3995,20662
10/02/2000,137.95,137.95,137.025,137.25,4259,20761
10/03/2000,136.95,137.15,136.35,136.5,4771,21322
10/04/2000,136.45,136.975,136.225,136.6,2975,21759
10/05/2000,136.4,137.1,136.15,136.975,4800,21919
10/06/2000,136.725,136.85,135.95,136.05,3421,22431
10/09/2000,135.85,136.55,135.7,136.15,2297,22705
10/10/2000,136.5,137.45,136.475,137.35,5257,23045
10/11/2000,137.4,137.725,137.15,137.375,3367,23621
10/12/2000,137.7,138.5,137.45,138.375,3367,23621
10/13/2000,138.625,138.75,137.05,137.225,4705,24850
10/16/2000,137.4,137.4,136.1,136.15,3810,24210
10/17/2000,136.05,136.9,135.85,136.775,3420,23949
10/18/2000,136.4,136.95,136.25,136.85,1792,23887
10/19/2000,137,137.35,135.15,135.45,4444,23690
10/20/2000,135.55,136.025,135.35,135.75,3862,22726
10/23/2000,135.55,136.75,135.55,136.7,3102,22072
10/24/2000,136.35,137.2,135.975,137.125,4032,22118
10/25/2000,136.45,136.45,135.3,135.5,4281,22187
10/26/2000,135.3,135.65,134.85,135.025,4796,21690
10/27/2000,134.8,135.45,134.575,134.625,4887,21059
10/30/2000,134.45,134.95,134.15,134.3,2976,20832
10/31/2000,134.15,134.8,134.025,134.725,3659,20558
11/01/2000,134.65,135.15,134.575,135,3810,20659
11/02/2000,134.75,135.25,134.75,134.825,2381,20626
11/03/2000,135.05,136.45,134.95,136.125,3695,20411
11/06/2000,136.05,137.05,135.95,136.875,4868,20001
11/07/2000,136.875,136.875,135.775,135.85,3995,19554
11/08/2000,135.9,136.2,135.575,135.75,4809,18392
11/09/2000,135.85,136.3,135.5,136.125,4381,18285
11/10/2000,136.35,136.65,135.85,136.325,3749,17995
11/13/2000,136.3,136.575,135.95,136.275,6512,16952
11/14/2000,136.55,138.2,136.55,138.1,7287,16156
11/15/2000,138.05,138.25,137.4,137.65,2951,15910
11/16/2000,137.8,138,137.25,137.575,3309,15371
11/17/2000,137.7,137.9,137.45,137.875,2276,14865
11/20/2000,138,138.2,136.8,137.225,3879,13855
11/21/2000,137.15,137.6,137,137.4,2605,13394
11/22/2000,137.55,138.175,137.55,138.1,2215,13061
11/24/2000,138.45,138.65,138.2,138.35,2705,20503
11/27/2000,138.35,138.35,137.65,137.7,3672,21156
11/28/2000,137.55,137.75,137.05,137.225,3251,21352
11/29/2000,137.5,137.8,137.05,137.1,3031,21448
11/30/2000,137.05,137.65,136.8,137.575,2920,21601
12/01/2000,137.8,138.15,137.55,137.925,3456,21670
12/04/2000,138.15,139.475,137.95,139.2,6875,24275
12/05/2000,139.45,140.075,139.175,139.75,7695,26869
12/06/2000,139.9,140.375,139.7,140.2,5196,27388
12/07/2000,140.2,140.25,139.6,139.675,4066,27970
12/08/2000,139.8,140.2,139.525,140.025,4281,28169
12/11/2000,140.3,140.825,139.95,140.075,4673,28672
12/12/2000,140.05,140.05,139.35,139.7,4292,28477
12/13/2000,139.8,139.95,139.55,139.7,3658,28201
12/14/2000,139.65,139.65,138.95,139.35,4919,28018
12/15/2000,138.9,139.15,138.55,138.75,4504,27690
12/18/2000,138.9,139.325,138.7,138.975,2619,28487
12/19/2000,138.7,138.7,137.3,137.6,5484,27144
12/20/2000,136.85,137.475,136.85,137.15,4452,26393
12/21/2000,137,137.25,136.675,136.75,3324,25977
12/22/2000,136.75,137.9,136.75,137.475,4812,25610
12/26/2000,137.15,137.2,136.8,136.875,3698,25088
12/27/2000,136.65,136.9,136.4,136.625,3114,24166
12/28/2000,136.7,137.075,136.65,137,4099,23657
12/29/2000,136.55,137.8,136.45,137.725,3568,22951
01/02/2001,137.4,138.15,136.95,138.075,2912,22676
01/03/2001,137.55,137.925,137.45,137.475,4149,22982
01/04/2001,137.05,138.25,136.9,138.1,4436,22946
01/05/2001,138.15,138.65,137.65,138.125,4946,21856
01/08/2001,138.2,138.4,137.525,137.65,3951,20766
01/09/2001,137.35,137.85,137.25,137.65,4646,19531
01/10/2001,137.1,137.35,136.55,136.9,5237,18552
01/11/2001,136.65,138,136.35,137.7,4782,17952
01/12/2001,137.65,138.075,137.4,137.6,4699,16824
01/16/2001,137.15,137.575,136.6,136.875,3996,16090
01/17/2001,137,138.4,136.9,138.275,4521,15504
01/18/2001,138.1,138.1,137.125,137.225,3733,14998
01/19/2001,137.5,138.1,137.3,137.65,3029,14719
01/22/2001,138.05,138.05,137.475,137.575,1850,14377
01/23/2001,137.15,137.2,135.825,136.1,4619,13129
01/24/2001,135.8,136.075,135,135.05,6054,10547
01/25/2001,135.25,135.9,135.25,135.8,5689,9951
01/26/2001,136.05,136.7,136,136.52,3924,10001
01/29/2001,137.1,137.1,135.95,136.05,3177,17461
01/30/2001,136.15,136.6,135.7,136.225,3154,17815
01/31/2001,136.25,136.675,135.75,136,3617,17999
02/01/2001,136.75,137.9,136.65,137.75,4096,18241
02/02/2001,137.35,137.725,137.25,137.525,2998,18349
02/05/2001,137.95,137.95,136.95,137.1,3637,18582
02/06/2001,137,137.3,136.65,136.875,3010,18620
02/07/2001,136.65,136.65,135.95,136.05,3010,18620
02/08/2001,135.85,136.55,135.25,135.475,5494,18922
02/09/2001,135.675,136.3,135.45,135.875,4035,19380
02/12/2001,135.85,135.85,135.15,135.8,3568,18952
02/13/2001,135.8,136.6,135.475,136.25,4225,18659
02/14/2001,136.3,137.65,135.9,137.45,5512,18485
02/15/2001,137.2,138.8,137.15,138.075,8840,18851
02/16/2001,138.35,139.35,138.2,138.825,7620,18851
02/20/2001,139.05,139.85,138.675,139.725,6141,20758
02/21/2001,139.95,140.625,139.6,140.475,6522,21477
02/22/2001,140.35,140.95,140,140.825,4714,22307
02/23/2001,141.05,141.2,140.2,140.975,4378,22923
02/26/2001,141.1,141.35,140.275,141.275,5669,23441
02/27/2001,141.45,142.4,141.35,142.075,4238,24296
02/28/2001,141.825,142.22,141.05,141.75,4961,24983
03/01/2001,141.95,143,141.95,142.65,6001,25066
03/02/2001,143.15,143.25,142.15,142.675,5770,25302
03/05/2001,143.35,144.675,143.35,144.425,4529,26535
03/06/2001,143.65,144.65,143.35,144.2,5930,26341
03/07/2001,143.65,143.65,142.5,142.85,4859,25886
03/08/2001,142.45,142.7,141.9,142.05,4415,25278
03/09/2001,141.85,142.15,141.675,141.925,3640,23954
03/12/2001,141.85,142.825,141.85,141.95,3080,23604
03/13/2001,143.95,143.95,142.05,142.5,4023,22603
03/14/2001,143.85,143.95,142.675,143.675,3786,22330
03/15/2001,143.9,145,143.55,144.525,5450,22648
03/16/2001,145.4,146.45,145.275,146.4,5222,21677
03/19/2001,146.2,146.525,144.4,144.55,4826,20143
03/20/2001,145.55,145.75,142.7,142.95,5293,18627
03/21/2001,142.85,143.75,142.2,142.775,4455,17953
03/22/2001,142.6,143.25,142.225,143,4771,16963
03/23/2001,144.15,144.4,143.55,144.2,3568,16439
03/26/2001,143.85,143.95,143.3,143.7,4104,16521
03/27/2001,143.95,145.45,143.8,145.375,2528,16806
03/28/2001,144.4,144.5,142.925,143.475,2672,17393
03/29/2001,143,143.85,143,143.35,3330,17796
03/30/2001,143,144.2,142.2,143.1,4545,17711
04/02/2001,144.1,145.1,144.1,145.1,4185,18996
04/03/2001,145.25,146.275,144.925,145.5,4771,19704
04/04/2001,145.6,146.55,145.2,146.25,3984,20919
04/05/2001,146.5,147.2,146.4,146.725,5162,22530
04/06/2001,146.6,146.6,144.95,145.575,4263,22513
04/09/2001,145.1,145.9,144.925,145.825,2603,22818
04/10/2001,145.45,146.2,145.25,145.95,3183,22929
04/11/2001,146.05,146.75,145.3,145.85,4810,23422
04/12/2001,145.6,146.225,145.5,146.025,2262,23431
04/16/2001,146.55,147.35,146,147.275,3314,24088
04/17/2001,147.1,147.15,146.65,146.875,3006,24478
04/18/2001,146.7,146.7,145.475,145.625,3647,24578
04/19/2001,145.1,146.175,144.725,146.075,4487,24314
04/20/2001,146.25,146.9,146.05,146.525,2634,24220
04/23/2001,146.75,146.925,146.05,146.575,2178,24433
04/24/2001,146.85,146.9,145.2,145.275,3260,24446
04/25/2001,145.05,145.1,143.275,143.275,6514,22649
04/26/2001,143.1,143.95,142.775,143.35,3752,21945
04/27/2001,143,143.8,142.725,143.2,3810,20917
04/30/2001,142.6,142.85,141.6,141.675,3721,20025
05/01/2001,141.85,142.5,141.8,142.3,4336,19536
05/02/2001,142.8,143.1,140.35,140.95,4225,17756
05/03/2001,141.1,141.5,140.75,141.175,4175,17389
05/04/2001,141.3,141.8,140.7,141.4,3502,16940
05/07/2001,141.6,141.9,141.2,141.45,3924,16962
05/08/2001,142.1,142.25,141.55,141.6,5563,16230
05/09/2001,141.5,141.55,140.65,141.025,5156,15255
05/10/2001,141.5,142.7,141.1,142.65,4859,14622
05/11/2001,142.65,142.925,142.25,142.65,4148,14613
05/14/2001,142.55,143.35,142.55,142.9,5168,14459
05/15/2001,142.7,142.7,141.65,142.2,4146,13916
05/16/2001,142.35,142.7,141.35,141.4,4675,13720
05/17/2001,142,142.65,141.4,142.175,3291,13609
05/18/2001,142.05,142.55,141.725,142.175,3854,13423
05/21/2001,142.3,142.875,141.5,141.6,4372,12815
05/22/2001,141.35,141.35,140.4,140.475,4855,12466
05/23/2001,140.65,141.85,140.2,141.55,3479,12392
05/24/2001,141.2,141.85,140.9,141.05,4020,11922
05/25/2001,141,141,140.25,140.85,4407,11847
05/29/2001,140.75,142.2,140.7,142.2,1384,7424
05/30/2001,142.4,143.9,142.4,143.85,1637,7569
05/31/2001,144.1,144.5,143.525,144.45,2993,7665
06/01/2001,144.65,145.75,144.65,145.42,3062,8047
06/04/2001,145.65,145.72,145,145.35,1368,8359
06/05/2001,145.4,145.45,144.85,145.15,2085,9241
06/06/2001,144.8,145.225,144.525,145.15,1446,9777
06/07/2001,145.5,145.65,145,145.325,1995,9984
06/08/2001,145.65,146.325,145.65,146.325,2420,10270
06/11/2001,146.7,147.4,146.3,147.3,3417,10604
06/12/2001,147.65,147.7,146.8,147.325,2445,11305
06/13/2001,147.7,147.7,146.9,147.475,2621,12130
06/14/2001,147.6,147.65,146.4,146.575,1722,12489
06/15/2001,147.05,147.8,146.95,147.425,2405,13145
06/18/2001,147.55,147.6,146.65,147.325,2672,13667
06/19/2001,147.25,148.4,147,147.7,6345,16229
06/20/2001,147.9,148.6,147.7,148.025,3596,16923
06/21/2001,148.15,149.1,148.15,148.85,4055,17962
06/22/2001,148.65,148.85,148.525,148.7,4163,21435
06/25/2001,148.8,150.05,148.8,149.7,4930,22627
06/26/2001,149.8,150.4,149.55,149.9,5183,23891
06/27/2001,149.95,150,149.15,149.15,4131,23404
06/28/2001,149.05,149.2,148.65,149.15,3111,23578
06/29/2001,149.4,149.6,148.8,149.55,3350,23850
07/02/2001,151.55,151.55,150.75,151.125,3702,24330
07/03/2001,150.35,150.8,149.8,149.95,4185,24136
07/05/2001,150.55,150.55,149.875,150.35,3751,24410
07/06/2001,150.7,151.55,150.7,151.15,4520,24215
07/09/2001,150.95,151.1,150.05,150.3,4881,23864
07/10/2001,150.55,150.7,148.4,148.625,7463,22148
07/11/2001,148.35,148.95,148.35,148.75,5602,21636
07/12/2001,148.45,148.65,147.85,148.3,4844,20795
07/13/2001,148.7,149.7,148.7,149.175,5688,20325
07/16/2001,149.3,149.45,148.7,148.8,3956,19939
07/17/2001,149.5,149.675,149.1,149.15,3876,19178
07/18/2001,149.05,149.05,148.15,148.725,3838,19116
07/19/2001,148.8,149.35,148.25,149.275,5013,18357
07/20/2001,149,149.525,148.675,148.75,3465,18062
07/23/2001,148.9,149,147.925,147.975,4616,17427
07/24/2001,147.7,148.6,147.45,148.55,7298,15502
07/25/2001,149.05,149.725,148.275,149.65,5980,14541
07/26/2001,149.45,150.475,149.45,150.1,5485,13287
07/27/2001,150.2,151,150.15,150.55,4575,23607
07/30/2001,151.025,151.275,150.475,150.85,4075,23645
07/31/2001,151.025,151.625,150.625,151.45,5222,24326
08/01/2001,151.675,151.825,151.375,151.6,5211,25903
08/02/2001,151.825,151.85,150.325,150.65,4805,25779
08/03/2001,150.875,151.25,150.675,151.2,2821,25999
08/06/2001,151.2,151.675,150.175,150.3,3171,26476
08/07/2001,150.775,151.175,149.875,150.65,5432,27921
08/08/2001,150.425,150.975,150.125,150.9,2708,28266
08/09/2001,150.675,151.375,150.325,150.4,3712,28731
08/10/2001,150.525,152.4,150.45,152.4,6648,30672
08/13/2001,152.875,153.675,152.525,153.55,4996,30725
08/14/2001,153.625,153.625,151.975,152.125,6630,29481
08/15/2001,152.475,152.675,152.325,152.625,2380,29800
08/16/2001,152.675,152.975,152.05,152.575,2451,30172
08/17/2001,152.525,152.575,152.075,152.2,1915,30377
08/20/2001,151.275,151.775,151.075,151.4,3223,29376
08/21/2001,151.525,151.575,149.4,149.425,4612,26254
08/22/2001,149.175,150.175,149.125,150.05,4612,26254
08/23/2001,149.9,150.275,149.525,150.025,2662,25608
08/24/2001,149.775,150.7,149.775,150.5,3330,25240
08/27/2001,149.675,150.05,148.55,148.6,4711,25046
08/28/2001,148.275,148.95,148.2,148.35,5004,25046
08/29/2001,148.175,149.375,148.125,149.275,3072,23435
08/30/2001,148.975,149.225,148.025,148.1,3451,22980
08/31/2001,148.075,149.625,148.075,149.525,3146,22902
09/04/2001,149.675,150.975,149.675,150.9,4498,21980
09/05/2001,150.525,151.725,150.325,151.325,4401,21780
09/06/2001,151.125,151.775,150.925,151.625,3567,21522
09/07/2001,151.475,151.625,150.775,151.125,3185,21110
09/10/2001,151.375,152.025,151.175,151.7,73,20684
09/13/2001,151.425,152.425,151.075,152.375,4476,21009
09/14/2001,152.575,153.025,152.275,152.35,5133,20644
09/17/2001,152.275,152.675,151.775,151.825,4440,20310
09/18/2001,152.125,152.4,151.725,152.125,3899,19909
09/19/2001,151.775,152.075,150.225,150.35,6929,18744
09/20/2001,150.725,151.025,150.15,150.95,4396,18024
09/21/2001,150.575,151.075,150.225,151.025,3556,17744
09/24/2001,151.375,151.475,150.525,150.625,4920,16914
09/25/2001,150.475,150.525,149.125,149.35,6364,15682
09/26/2001,149.125,149.525,148.875,149.15,4279,13976
09/27/2001,149.075,149.675,148.925,149.2,2120,20192
09/28/2001,149.15,150.3,149.05,149.875,3369,20664
10/01/2001,151.875,151.875,151.35,151.875,4927,22379
10/02/2001,152,152.375,151.575,152.325,5052,23459
10/03/2001,152.15,152.2,150.9,151.175,6161,24656
10/04/2001,151.25,151.625,150.85,151.325,3419,25149
10/05/2001,151.55,151.575,150.25,150.325,3635,25375
10/08/2001,150.4,150.55,149.7,149.925,4314,25132
10/09/2001,149.95,150.15,148.45,148.65,6364,23670
10/10/2001,148.05,148.65,146.65,146.75,10499,21691
10/11/2001,146.75,147.35,146.75,146.975,6625,20671
10/12/2001,146.675,147.2,146.05,146.3,4016,20887
10/15/2001,145.75,145.75,144.3,144.3,4345,20284
10/16/2001,144.05,145.4,143.9,145.275,6002,19930
10/17/2001,145,145.75,145,145.425,3513,19340
10/18/2001,145.1,146,145,145.525,2823,19503
10/19/2001,145.4,145.8,145.05,145.1,3345,19352
10/22/2001,144.45,144.95,144.275,144.675,2700,19588
10/23/2001,144.45,145.2,144.1,144.375,3885,19969
10/24/2001,144.1,144.225,142.375,142.75,6021,20641
10/25/2001,142.25,142.9,141.75,142.625,5438,21160
10/26/2001,142.55,143.425,142.5,142.9,3501,21627
10/29/2001,143.3,144.875,143.3,144.7,3247,21743
10/30/2001,144.5,144.85,144.1,144.7,3411,21740
10/31/2001,144.8,146.7,144.8,146.7,4806,20598
11/01/2001,146.6,147.65,146.55,147.15,5202,20297
11/02/2001,147.75,148,147.2,147.925,4469,19848
11/05/2001,148.05,148.2,147.275,147.875,5071,19255
11/06/2001,147.35,147.35,145.875,146.075,4712,18866
11/07/2001,145.85,146.15,145.15,145.85,4732,18130
11/08/2001,146.05,146.5,145.7,146.375,4462,17481
11/09/2001,146.15,146.15,144.375,144.375,4446,17276
11/12/2001,143.175,144.15,142.5,142.925,5637,16936
11/13/2001,143.4,144.925,143.3,143.45,6122,16728
11/14/2001,143.05,143.8,142.55,143.725,5263,16648
11/15/2001,143.8,144.8,143.8,144.525,4560,16897
11/16/2001,144.525,144.525,142.525,143.1,5470,16464
11/19/2001,143.55,144.925,143.55,144.25,4667,16197
11/20/2001,144.15,144.95,144.025,144.2,3579,15916
11/21/2001,143.65,144.675,143.5,144.625,3382,15935
11/23/2001,145.55,145.7,145.1,145.675,3163,15331
11/26/2001,145.6,145.875,145.05,145.5,2456,15027
11/27/2001,145.5,145.5,144.35,145.15,3385,12486
11/28/2001,145.275,145.825,145.125,145.425,3060,12571
11/29/2001,145.275,145.325,144.45,145,3138,12985
11/30/2001,145.175,145.925,144.975,145.825,3355,13367
12/03/2001,145.475,145.625,144.275,144.6,3768,13949
12/04/2001,144.075,144.275,143,143.775,5809,14305
12/05/2001,143.625,144.175,143.1,143.225,5397,14604
12/06/2001,142.575,143.975,142.475,143.625,5882,15536
12/07/2001,143.575,144.25,143.175,143.475,4335,15524
12/10/2001,142.575,142.825,141.725,142.175,4456,15280
12/11/2001,141.7,142.975,141.625,142.625,5781,15509
12/12/2001,141.975,142.475,141.575,141.925,2988,15335
12/13/2001,142.175,143.4,142.175,143.2,3649,15183
12/14/2001,143.3,143.825,143.075,143.775,2976,14802
12/17/2001,143.75,144.175,143.525,144.1,2201,14850
12/18/2001,144.025,144.075,143.2,143.9,2650,15055
12/19/2001,143.925,143.925,143.075,143.225,2213,14767
12/20/2001,143.075,143.8,143.075,143.625,1660,14610
12/21/2001,143.975,145.525,143.975,145.225,4306,14568
12/24/2001,145.775,146.475,145.375,146.35,3130,14721
12/26/2001,146.775,146.775,145.725,146.05,3489,14927
12/27/2001,146.225,146.775,146.025,146.7,3919,15018
12/28/2001,146.825,146.975,146.2,146.875,2723,14599
12/31/2001,147.875,147.875,146.875,147.625,3858,15244
01/02/2002,147.425,147.75,146.375,147.15,4130,15393
01/03/2002,147.075,147.075,146.125,146.175,3107,15255
01/04/2002,146.075,146.075,145.525,145.875,2759,15020
01/07/2002,145.975,146.125,145.275,145.875,3636,14844
01/08/2002,146.125,146.375,145.125,145.25,4734,13684
01/09/2002,145.125,145.375,144.925,145.05,4010,12787
01/10/2002,145.975,146.725,145.875,146.475,4446,12267
01/11/2002,146.475,146.95,146.025,146.475,4047,11595
01/14/2002,146.625,146.675,145.675,145.825,3636,10978
01/15/2002,146.375,147.125,146.225,146.8,4091,10846
01/16/2002,146.925,147.35,146.475,146.8,4363,10155
01/17/2002,147.125,147.325,146.825,146.9,2607,10120
01/18/2002,147.025,147.025,146.375,146.875,3568,9287
01/22/2002,147.075,147.075,145.525,145.575,4605,8209
01/23/2002,145.625,146.075,145.175,145.85,3689,7403
01/24/2002,145.975,147.025,145.925,147,3418,7000
01/25/2002,147,147.675,147,147.475,2312,6888
01/28/2002,147.325,147.35,146.625,146.925,2605,6381
01/29/2002,147,147.25,146.4,146.925,2973,15521
01/30/2002,146.6,147.35,146.175,147.3,3492,15832
01/31/2002,146.95,147.3,146.4,147,3239,15676
02/01/2002,147.3,148.3,146.95,148.2,4375,17151
02/04/2002,148.25,148.65,147.8,147.95,4936,18473
02/05/2002,148,148.9,147.95,148.825,4206,19887
02/06/2002,148.5,148.675,147.9,148.075,5399,21500
02/07/2002,148.3,148.7,147.1,147.35,6114,21885
02/08/2002,147.5,148.1,147.2,148.025,3825,21894
02/11/2002,147.5,147.6,146.1,146.275,6602,21802
02/12/2002,145.8,146.1,145.475,145.55,7274,20190
02/13/2002,145.75,146.475,145.7,146.3,7274,20190
02/14/2002,146.55,146.575,145.8,145.85,3185,18455
02/15/2002,145.9,146.05,145.175,145.225,3832,17962
02/19/2002,145.3,146.075,145.025,145.775,3243,18241
02/20/2002,145.825,146.25,145.7,146.175,2267,18498
02/21/2002,145.8,145.9,145.25,145.3,2767,18359
02/22/2002,145.3,145.625,144.9,145.5,3624,17927
02/25/2002,145.25,145.25,144.775,144.875,2493,17585
02/26/2002,144.75,144.775,144.5,144.75,3348,17512
02/27/2002,144.85,146.15,144.8,145.825,3693,17448
02/28/2002,145.85,146.525,145.625,146.45,4395,17135
03/01/2002,146.4,146.4,145.8,145.975,3554,16993
03/04/2002,145.85,146,145.65,145.775,2808,16577
03/05/2002,145.3,145.4,144.7,144.95,3937,16361
03/06/2002,144.8,144.95,143.75,144.075,5997,15815
03/07/2002,144.2,144.75,144.15,144.425,4427,15185
03/08/2002,144.35,144.4,143.975,144.225,3441,14772
03/11/2002,144,144.2,143.65,143.7,3585,13722
03/12/2002,143.5,143.75,143.3,143.325,5417,13505
03/13/2002,143.325,143.675,142.65,143.375,5375,12711
03/14/2002,143.35,143.35,142.1,142.15,6970,12788
03/15/2002,142,142,140.75,140.85,6583,13445
03/18/2002,140.6,140.6,139.15,139.95,5622,12989
03/19/2002,139.6,139.8,138.6,138.65,5085,13147
03/20/2002,138.55,138.975,138.4,138.9,3317,13294
03/21/2002,139.325,140.25,139.1,139.575,4231,13020
03/22/2002,139.85,140.3,139,139.05,4405,11822
03/25/2002,139.25,139.6,139.15,139.375,1780,11849
03/26/2002,138.8,139.35,138.7,139,5563,10223
03/27/2002,138.6,139.15,138.45,138.65,3836,15802
03/28/2002,138.375,138.525,137.75,137.975,2351,16125
04/01/2002,137.875,138.775,137.775,138.225,2128,16406
04/02/2002,138.025,138.325,137.4,138,4104,17157
04/03/2002,138.025,138.275,137.175,137.25,4081,18317
04/04/2002,136.975,137.375,135.25,135.25,6440,19667
04/05/2002,135.025,135.025,133.875,134.325,5787,19734
04/08/2002,133.975,134.275,132.75,132.85,4143,19811
04/09/2002,132.525,133.775,132.525,133.35,5214,20214
04/10/2002,132.825,132.975,131.35,131.35,2794,19814
04/11/2002,129.35,129.35,129.35,129.35,1172,19792
04/12/2002,127.875,131.325,127.875,130.325,4955,20735
04/15/2002,130.325,132.325,130.275,131.775,6662,19612
04/16/2002,131.875,132.625,131.225,132.1,5501,19392
04/17/2002,132.525,133.625,132.475,133.45,5518,18696
04/18/2002,134.575,134.875,133.775,133.925,5739,17987
04/19/2002,133.725,135.175,133.675,134.375,4909,17923
04/22/2002,134.125,134.125,132.575,132.975,4070,17628
04/23/2002,132.375,132.625,130.975,130.975,4111,17723
04/24/2002,131.475,132.225,130.975,131.3,3973,17513
04/25/2002,131.175,131.975,129.325,131.65,6050,17606
04/26/2002,131.725,131.925,130.075,130.225,4292,17652
04/29/2002,129.575,130.075,128.225,128.575,4565,17957
04/30/2002,128.175,129.725,127.725,129.525,5357,18028
05/01/2002,128.525,129.975,127.925,129.5,5030,17688
05/02/2002,129.875,131.25,129.875,130.75,5402,17203
05/03/2002,131.725,132.15,130.675,130.725,5160,16580
05/06/2002,131.475,131.475,130.275,131.1,4058,16513
05/07/2002,131.475,131.575,129.775,130.225,4635,16337
05/08/2002,130.375,130.825,129.7,129.925,4863,15733
05/09/2002,130.125,130.425,129.9,130.2,3344,15151
05/10/2002,130.875,131.275,130.625,131.1,4593,15122
05/13/2002,131.575,131.975,131.475,131.825,4109,14895
05/14/2002,132.075,132.125,130.15,130.95,4406,14282
05/15/2002,131.225,131.375,130.425,131.25,2999,14227
05/16/2002,131.075,131.225,130.175,130.3,2537,13933
05/17/2002,130.425,130.85,129.925,130.65,2727,13527
05/20/2002,129.975,130.125,128.65,128.65,1994,13431
05/21/2002,126.65,126.65,126.65,126.65,784,13175
05/22/2002,125.875,126.475,124.65,125.35,4360,12582
05/23/2002,125.425,126.175,125.375,126,3449,11658
05/24/2002,126.325,126.625,125.775,125.85,2824,10955
05/28/2002,125.175,125.175,123.85,123.85,856,4738
05/29/2002,123.725,124.525,123.325,123.9,2353,5170
05/30/2002,123.875,125.1,123.575,123.85,1636,5369
05/31/2002,123.925,125.125,123.925,124.8,1246,5303
06/03/2002,124.825,126.225,124.825,126,1619,5571
06/04/2002,125.875,125.875,124.325,124.675,1358,5545
06/05/2002,124.725,125.125,123.675,124.975,2189,5699
06/06/2002,126.025,126.975,125.725,126.35,1617,6101
06/07/2002,126.325,126.775,125.575,125.675,2758,6991
06/10/2002,125.575,125.775,123.675,124.025,3004,7282
06/11/2002,123.725,124.675,123.525,123.95,3661,8397
06/12/2002,123.925,124.625,123.725,124.125,3033,9320
06/13/2002,124.425,125.575,124.375,125.325,2150,10005
06/14/2002,125.525,125.925,125.025,125.125,1490,10215
06/17/2002,125.475,126.425,125.325,125.625,2236,10659
06/18/2002,125.975,126.875,125.875,126.75,2117,10596
06/19/2002,127.175,127.225,126.175,126.3,2844,11257
06/20/2002,126.925,127.575,126.825,127.1,2322,11636
06/21/2002,126.775,126.875,125.675,126.25,2236,11838
06/24/2002,126.575,126.925,125.375,126.1,2236,11838
06/25/2002,125.95,126.4,124.625,124.75,2889,12186
06/26/2002,124.775,125.025,123.875,124.35,3106,12469
06/27/2002,124.175,124.525,123.85,124.275,2497,12247
06/28/2002,124.175,124.925,124.125,124.65,2608,12075
07/01/2002,125.525,126.65,125.525,126.65,2639,12320
07/02/2002,127.175,128.275,126.975,127.325,6347,12073
07/03/2002,127.375,127.5,126.525,127.275,3904,12389
07/05/2002,127.575,129.275,127.575,129.275,3061,12540
07/08/2002,129.675,130.175,128.825,128.875,6452,11917
07/09/2002,128.925,128.975,126.975,127.5,6261,11354
07/10/2002,127.725,128.825,127.225,128.775,4804,11100
07/11/2002,129.325,129.8,128.925,129.35,5528,10638
07/12/2002,129.475,129.7,128.575,129.275,4702,10704
07/15/2002,129.625,130.525,129.575,130.325,3912,10397
07/16/2002,130.525,130.575,128.325,128.775,4307,9865
07/17/2002,128.525,128.625,127.525,127.725,4580,9547
07/18/2002,128.025,129.425,127.975,129.225,3051,9096
07/19/2002,129.125,129.225,128.325,128.6,1920,8847
07/22/2002,128.825,129.675,126.9,127.75,4273,8954
07/23/2002,128.075,128.525,127.775,128.2,2443,8579
07/24/2002,127.675,128.025,127,127.775,2576,8333
07/25/2002,127.825,128.8,127.775,128.625,3451,8156
07/26/2002,128.825,129.3,128.575,128.725,1444,12777
07/29/2002,128.5,129.2,128.5,128.775,1251,12687
07/30/2002,128.65,129.55,128.3,129.2,3260,13236
07/31/2002,129.45,129.6,128.9,129.1,2684,13892
08/01/2002,128.1,128.6,127.1,127.175,4203,13895
08/02/2002,126.8,126.95,125.95,126.4,3585,14182
08/05/2002,126.1,126.2,125.4,125.65,3368,14322
08/06/2002,125.1,126.5,125.1,125.875,3576,14762
08/07/2002,126.1,126.1,124.9,125.45,2894,15110
08/08/2002,125.65,126.8,125.6,126.45,3169,14987
08/09/2002,126.4,127,126.4,126.85,1351,14938
08/12/2002,126.1,126.5,124.85,125.05,4063,15688
08/13/2002,124.65,125.375,124.6,124.85,3432,16548
08/14/2002,124.9,125.55,124.2,124.5,3371,17095
08/15/2002,124,124.725,123.75,124.175,2818,17475
08/16/2002,124.4,124.4,123.675,123.975,1901,17497
08/19/2002,123.8,124.15,123.65,124,1666,17451
08/20/2002,123.8,123.85,122,122,2969,17781
08/21/2002,121.25,122.325,120.8,122.275,3373,17997
08/22/2002,122.05,122.9,122,122.4,3223,18207
08/23/2002,122,123.25,121.75,121.95,3560,18274
08/26/2002,121,121.2,119.95,120.025,3403,18373
08/27/2002,119.65,120.05,119.45,119.625,3468,18229
08/28/2002,119.05,119.15,117.625,117.625,3411,17988
08/29/2002,117.55,118.25,117.175,118.05,4326,17597
08/30/2002,118,118.65,117.35,118.275,3703,17109
09/03/2002,116.95,117.6,116.8,117.45,3370,16853
09/04/2002,117.4,119.425,117.25,119.225,5938,16836
09/05/2002,119.15,120.3,118.7,120.1,4609,16496
09/06/2002,120.3,121.75,120.1,121.1,4357,16034
09/09/2002,121.4,121.85,119.9,119.95,4856,15865
09/10/2002,120.4,121.95,120.35,121.95,4007,15723
09/11/2002,122.9,123.65,122.35,122.475,6340,14704
09/12/2002,122.8,123.1,122.1,122.65,4927,13658
09/13/2002,122.7,123.15,121.65,122.925,5103,12310
09/16/2002,123.4,123.8,122.85,123.125,3296,11775
09/17/2002,123.1,123.875,122.6,123.45,3867,10552
09/18/2002,123.75,124.05,122.775,123.9,3950,9761
09/19/2002,125,125,123.825,124.65,3610,8650
09/20/2002,124.85,124.85,123.825,124.425,2392,8377
09/23/2002,124.3,124.35,122.95,123.1,2304,8053
09/24/2002,123,124.65,123,124.6,2501,7179
09/25/2002,124.65,125.65,124.25,125.625,2405,6815
09/26/2002,126,127.025,125.9,126.625,4956,19815
09/27/2002,126.575,126.625,125.925,126.5,2932,19924
09/30/2002,128.125,128.5,127.625,128.175,4855,20662
10/01/2002,128.225,128.225,126.75,127.075,5231,21004
10/02/2002,127.075,128.725,126.725,128.325,5873,21844
10/03/2002,128.625,129.05,128.125,128.45,4781,21978
10/04/2002,128.525,128.575,127.125,127.225,5397,22453
10/07/2002,127.375,127.375,125.95,126.05,4584,23318
10/08/2002,126.275,128.025,126.125,127.975,4766,22944
10/09/2002,128.425,128.725,127.075,128.125,4865,23150
10/10/2002,128.625,129.075,127.7,128.575,5047,23676
10/11/2002,128.575,128.825,127.775,127.875,3925,24130
10/14/2002,127.875,129.825,127.025,129.725,5016,24009
10/15/2002,130.475,130.725,129.325,130.275,5925,24308
10/16/2002,130.275,130.5,129.575,129.8,4150,23981
10/17/2002,129.125,129.725,128.825,129.275,4531,24392
10/18/2002,129.225,129.5,128.25,128.75,3787,24619
10/21/2002,129.175,129.175,127.725,127.775,3771,24608
10/22/2002,127.275,127.975,127.075,127.875,4286,25014
10/23/2002,127.575,129.625,127.225,129.575,6579,25200
10/24/2002,129.275,129.425,127.725,127.9,5410,24969
10/25/2002,127.525,129.025,127.35,128.225,4764,24845
10/28/2002,128.025,129.175,127.825,128.875,3279,24993
10/29/2002,128.125,128.325,127.625,127.725,3674,24931
10/30/2002,128.375,129.725,128.325,129.725,4449,25094
10/31/2002,130.175,131.175,129.875,130.75,6295,24525
11/01/2002,130.275,131.1,130.275,130.8,3621,24135
11/04/2002,130.975,131.05,130.225,130.675,3685,24299
11/05/2002,130.875,132.675,130.875,132.45,6502,23878
11/06/2002,132.45,133.075,131.975,132.625,4564,23898
11/07/2002,133.125,133.675,132.825,133.55,6526,23469
11/08/2002,133.725,134.05,133.175,133.525,4556,22274
11/11/2002,133.125,134.675,132.925,134.45,5101,22474
11/12/2002,134.425,134.425,132.625,132.725,5705,22173
11/13/2002,132.625,133.925,132.275,132.775,5825,21168
11/14/2002,132.775,133.375,132.025,132.225,4179,20716
11/15/2002,132.275,133.425,132.125,133.375,3466,20168
11/18/2002,133.125,133.4,131.625,131.9,4168,19438
11/19/2002,131.9,133.375,131.55,133.25,4941,19176
11/20/2002,132.825,133.775,132.325,133.65,5171,18927
11/21/2002,133.725,133.775,132.475,132.525,3730,18441
11/22/2002,132.225,132.875,132.225,132.775,4005,18178
11/25/2002,133.025,133.175,132.525,132.825,4162,17474
11/26/2002,132.725,133.5,132.675,133.425,3719,16699
11/27/2002,133.625,134.525,133.575,134.375,2471,18549
11/29/2002,134.475,134.625,133.65,134.175,1505,18967
12/02/2002,133.825,135.075,133.575,134.3,4823,20462
12/03/2002,134.675,135.15,134.225,134.675,5858,22300
12/04/2002,134.825,135.075,133.875,134.5,5854,24009
12/05/2002,134.575,134.925,134,134.775,4266,24968
12/06/2002,134.475,134.725,133.175,133.3,6294,25396
12/09/2002,132.275,132.575,131.3,131.3,6239,23148
12/10/2002,130.8,131.775,130.325,130.425,9457,21399
12/11/2002,131,132.425,130.85,132.425,8281,20894
12/12/2002,132.475,132.875,131.825,131.95,4541,20798
12/13/2002,132.275,132.425,131.575,132.225,3020,20590
12/16/2002,131.975,132.025,131.175,131.8,2836,20224
12/17/2002,131.625,133.275,131.575,132.3,4196,20490
12/18/2002,131.675,131.675,131.125,131.2,3550,20192
12/19/2002,130.725,132.15,130.625,131.875,2565,20561
12/20/2002,131.475,132.425,131.475,131.775,2319,20341
12/23/2002,132.075,133.675,132.075,133.125,131,20693
12/26/2002,133.075,134.225,132.975,133.95,2468,21146
12/27/2002,133.875,134.2,132.975,133.475,2166,20746
12/30/2002,133.525,133.725,133.175,133.525,2281,20256
12/31/2002,131.525,132.175,131.525,131.575,3597,19435
01/02/2003,131.825,132.275,131.175,131.8,3896,18868
01/03/2003,131.775,133.125,131.775,133.05,3923,18425
01/06/2003,132.975,132.975,131.55,131.75,4188,18250
01/07/2003,131.55,132.55,131.55,131.725,4969,18206
01/08/2003,131.475,132.35,131.475,132.1,3739,17976
01/09/2003,132.175,133.475,132.125,133.2,6836,17383
01/10/2003,132.825,132.925,132.375,132.725,4192,16804
01/13/2003,132.725,132.825,131.825,132.45,4225,14900
01/14/2003,133.025,133.725,132.725,132.8,4398,13916
01/15/2003,132.825,133.175,131,131.1,4722,13393
01/16/2003,131.575,132.1,130.9,131.8,5780,12026
01/17/2003,131.325,131.725,130.575,130.6,4301,11822
01/21/2003,130.175,130.4,129.475,129.625,7314,10959
01/22/2003,129.475,130.525,129.05,130.45,3934,10480
01/23/2003,130.225,130.625,129.85,130.2,2815,10058
01/24/2003,130.275,131.025,129.875,130.85,3955,9421
01/27/2003,130.475,130.575,129.55,129.75,3208,16862
01/28/2003,128.975,129.575,128.425,129.125,3560,17159
01/29/2003,129.375,131.125,129.375,130.925,6024,17976
01/30/2003,130.825,131.275,130.125,130.5,3692,17953
01/31/2003,130.775,131.775,130.725,130.825,3673,17982
02/03/2003,130.775,130.775,128.825,129.025,4621,18558
02/04/2003,128.875,128.875,127.025,127.925,7203,18120
02/05/2003,127.475,128.675,127.225,127.975,4325,18229
02/06/2003,127.95,128.35,127.275,127.575,4399,18339
02/07/2003,127.675,128.425,127.475,127.75,3189,18480
02/10/2003,127.975,128.925,127.975,128.85,3300,18751
02/11/2003,128.275,128.575,127.825,128.25,3821,18394
02/12/2003,127.675,127.725,126.25,126.275,5811,18436
02/13/2003,125.675,127.025,125.475,126.925,5438,18902
02/14/2003,126.075,126.775,126.075,126.425,2867,18871
02/18/2003,126.475,127.45,126.425,126.825,3220,19280
02/19/2003,126.575,127.225,126.475,127.125,2662,19448
02/20/2003,127.275,127.275,126.65,126.925,3276,19535
02/21/2003,126.575,128.075,125.925,127.9,5803,19856
02/24/2003,127.775,128.325,127.4,128.2,4038,19863
02/25/2003,127.475,127.675,127.175,127.275,3525,19342
02/26/2003,127.225,127.975,127.025,127.925,3826,19534
02/27/2003,127.675,127.825,127.075,127.25,3223,19632
02/28/2003,127.875,128.925,127.725,128.525,6842,18729
03/03/2003,128.375,128.525,127.825,128.35,4620,18139
03/04/2003,128.025,128.025,126.475,127.125,6319,17039
03/05/2003,127.225,127.225,126.375,126.6,3852,16341
03/06/2003,126.375,126.6,124.625,125.85,7188,17018
03/07/2003,126.025,126.325,125.675,125.9,5137,16666
03/10/2003,126.225,126.475,125.4,125.6,5123,16178
03/11/2003,125.975,126.375,125.075,126.3,5667,15905
03/12/2003,126.075,126.925,126,126.625,5913,15323
03/13/2003,126.625,127.025,126.175,126.625,4024,15659
03/14/2003,126.725,127.125,126.35,126.9,3377,15217
03/17/2003,126.075,126.375,124.975,125.175,4557,15506
03/18/2003,125.525,125.775,125.175,125.525,2999,14784
03/19/2003,125.975,127.275,125.925,127.075,5829,13824
03/20/2003,126.875,127.375,126.725,126.85,3554,12560
03/21/2003,126.475,126.825,125.875,126.525,2743,12233
03/24/2003,126.475,126.575,125.25,125.6,2974,11356
03/25/2003,125.2,125.575,124.825,125.4,5504,9898
03/26/2003,124.825,124.975,123.4,123.5,4996,8881
03/27/2003,123.475,124,123.425,123.95,4024,19135
03/28/2003,123.625,123.975,123.125,123.675,2562,19427
03/31/2003,123.825,124.375,123.725,124.275,3346,19950
04/01/2003,123.325,124.025,122.325,122.375,5435,20741
04/02/2003,122.575,124.325,122.575,124.275,6111,21126
04/03/2003,124.075,124.925,123.825,124.775,5154,21078
04/04/2003,125.175,126.075,124.875,125.675,5052,20491
04/07/2003,125.625,125.925,125.175,125.575,2907,20608
04/08/2003,125.175,125.625,124.8,125.025,3757,20799
04/09/2003,124.725,125.225,124.325,124.5,3420,21414
04/10/2003,123.825,124.175,123.025,123.475,4332,21906
04/11/2003,123.625,124.475,123.375,124.25,2682,21143
04/14/2003,124.075,124.2,123.6,123.75,2070,20673
04/15/2003,123.6,124.4,123.375,124.325,3434,20387
04/16/2003,123.825,124.35,123.825,124.2,2347,20201
04/17/2003,124.275,125.175,124.275,125.05,1834,19973
04/21/2003,125.125,126.325,125.125,125.725,4732,19294
04/22/2003,125.875,125.875,124.775,125.475,3658,18623
04/23/2003,125.225,126.75,124.925,126.55,5034,18635
04/24/2003,126.575,127.575,126.425,127.4,5299,18016
04/25/2003,127.675,128.2,127.425,127.675,5657,17168
04/28/2003,128.125,128.425,127.475,128.2,4352,17972
04/29/2003,128.325,128.325,127.225,128.15,4033,17655
04/30/2003,127.775,128.775,127.575,128.7,5784,17739
05/01/2003,128.975,129.225,128.125,128.8,4855,18367
05/02/2003,129.325,130.525,129.175,130.475,6941,18442
05/05/2003,130.625,130.825,130.175,130.7,5513,19146
05/06/2003,130.825,130.825,129.975,130.25,4861,19379
05/07/2003,130.175,130.225,129.025,129.5,5063,18920
05/08/2003,129.575,130.175,129.375,130.125,4348,18645
05/09/2003,130.425,131.375,130.425,131.15,6031,18396
05/12/2003,131.525,131.675,130.675,131.3,4479,18271
05/13/2003,131.275,131.375,130.475,130.525,5038,17486
05/14/2003,130.825,131.775,130.45,131.525,4672,17670
05/15/2003,131.425,131.525,130.625,130.95,3779,17110
05/16/2003,130.675,132.875,130.675,132.8,5299,17943
05/19/2003,132.975,133.425,132.675,132.975,3792,18089
05/20/2003,132.775,133.6,131.925,132.125,5934,17549
05/21/2003,131.825,132.375,130.9,131.05,4363,17549
05/22/2003,130.875,130.875,130.175,130.325,3929,15918
05/23/2003,130.125,130.125,129.225,129.35,3370,15035
05/27/2003,129.175,129.375,128.675,129,1082,7588
05/28/2003,128.075,130.025,128.025,130,1404,7806
05/29/2003,130.175,131.325,130.125,130.85,2723,8730
05/30/2003,130.925,131.925,130.575,131.775,3401,9618
06/02/2003,132.225,132.675,131.975,132.275,3290,10918
06/03/2003,132.275,132.75,131.475,131.675,4034,12507
06/04/2003,132.275,132.925,132.075,132.45,3597,13764
06/05/2003,132.075,132.725,132.075,132.7,3412,13948
06/06/2003,132.575,133.075,132.475,132.95,3121,14952
06/09/2003,132.975,133.225,132.275,132.575,2834,16064
06/10/2003,132.775,132.875,131.575,132.05,3667,16879
06/11/2003,131.175,131.175,130.05,130.05,2878,16951
06/12/2003,129.875,130.35,129.5,129.775,5201,16166
06/13/2003,130.675,131.675,130.475,131.075,2436,16481
06/16/2003,130.875,131.325,129.075,129.225,4859,16329
06/17/2003,129.875,130.275,128.925,129.65,5359,17626
06/18/2003,129.175,131.275,128.975,131.075,4456,19724
06/19/2003,130.575,130.775,129.675,129.725,3457,19887
06/20/2003,129.675,130.325,129.075,129.15,3250,19443
06/23/2003,129.675,129.875,128.225,128.625,3228,19742
06/24/2003,128.575,129.575,128.325,128.75,3331,20247
06/25/2003,128.175,129.175,127.725,129.1,4075,20316
06/26/2003,128.675,128.975,128.375,128.5,2810,20524
06/27/2003,128.575,129.925,128.575,129.025,1928,20110
06/30/2003,128.075,128.225,127.1,127.45,5198,19189
07/01/2003,127.275,128.075,127.15,127.775,4329,18156
07/02/2003,128.475,128.575,127.775,127.825,3052,17675
07/03/2003,128.225,129.475,128.225,129.375,2593,0
07/07/2003,130.025,130.95,129.775,130.2,5305,18585
07/08/2003,129.875,129.925,128.775,129.325,3640,21297
07/09/2003,128.775,128.875,128.175,128.6,5204,16922
07/10/2003,128.6,129.275,128.375,128.975,5250,15809
07/11/2003,129.175,129.175,127.425,128.45,5022,15809
07/14/2003,127.675,128.175,126.525,126.625,7053,14774
07/15/2003,126.375,126.575,125.525,126.1,6166,13755
07/16/2003,125.475,126.575,125.475,126.175,4350,13826
07/17/2003,126.225,126.45,125.025,125.8,4215,13648
07/18/2003,125.925,126.375,125.075,125.35,2670,13648
07/21/2003,125.425,125.625,124.125,124.65,3210,13360
07/22/2003,124.575,125.05,122.975,123.475,4621,13360
07/23/2003,123.075,123.375,121.475,121.475,3987,12134
07/24/2003,121.075,121.9,119.975,121.725,6010,10699
07/25/2003,122.275,123.425,122.175,123.025,3482,22753
07/28/2003,122.475,122.65,121.825,121.875,2921,9478
07/29/2003,122.525,123.125,121.375,121.525,2983,18710
07/30/2003,121.875,122.625,121.425,121.6,4550,19971
07/31/2003,121.6,121.975,121.025,121.575,4011,20708
08/01/2003,121.425,122.375,121.025,121.4,3742,20456
08/04/2003,121.425,122.775,121.425,122.075,4384,21207
08/05/2003,122.075,122.95,121.625,122.6,3792,21553
08/06/2003,122.925,124.025,122.775,123.85,6164,21949
08/07/2003,123.875,124.125,122.975,123.825,4397,21528
08/08/2003,123.825,124.925,123.325,124.85,3640,21297
08/11/2003,124.325,124.85,123.775,124.5,3416,20986
08/12/2003,123.775,124.275,122.725,123.125,3339,20981
08/13/2003,122.925,123.775,122.55,123.35,2985,21530
08/14/2003,123.075,123.125,122.325,122.425,2122,21417
08/15/2003,122.375,122.425,121.575,121.925,2241,21450
08/18/2003,121.625,122.875,121.375,122.85,2246,21791
08/19/2003,122.675,123.8,122.45,123.7,2735,21933
08/20/2003,123.725,124.575,123.575,124.025,3407,21792
08/21/2003,123.825,123.975,123.125,123.2,2774,21405
08/22/2003,123.025,123.725,122.8,123.625,2541,22405
08/25/2003,123.675,124.425,123.675,124.125,3482,22753
08/26/2003,123.875,124.475,123.55,124.025,3032,22672
08/27/2003,123.975,124.675,123.875,124.625,3327,23133
08/28/2003,124.625,125.375,124.075,124.475,7122,23966
08/29/2003,125.175,125.2,124.525,125.05,3350,23771
09/02/2003,125.325,125.55,124.95,125.45,4529,23307
09/03/2003,125.425,126.175,125.175,126.05,5842,23128
09/04/2003,126.275,126.375,125.6,126.35,4723,22944
09/05/2003,126.675,128.225,126.425,128.075,6325,23140
09/08/2003,128.575,129.375,128.175,129.1,6965,22891
09/09/2003,129.975,130.325,128.675,128.825,6990,22008
09/10/2003,129.875,130.525,129.125,129.5,5847,21763
09/11/2003,129.875,131.475,129.425,130.65,6557,20737
09/12/2003,130.375,130.375,128.65,128.675,6006,19739
09/15/2003,129.125,129.275,128.125,128.975,5836,18444
09/16/2003,129.425,129.675,128.375,128.425,4642,17171
09/17/2003,129.275,130.425,128.825,129.425,5552,16992
09/18/2003,129.875,130.675,129.725,130.575,4035,16389
09/19/2003,130.475,130.975,129.625,130.85,2715,16696
09/22/2003,130.675,131.125,130.35,130.625,1875,16419
09/23/2003,130.125,130.375,129.075,129.575,4607,15519
09/24/2003,129.575,129.625,127.625,127.925,6645,13735
09/25/2003,127.775,128.675,127.425,128.2,4385,13059
09/26/2003,127.725,127.975,126.575,126.7,3143,12293
09/29/2003,125.75,126.15,125.75,125.75,4572,27401
09/30/2003,125.3,126.15,124.8,125.5,8945,26196
10/01/2003,125.25,127.075,125,126.825,5626,26590
10/02/2003,125.9,127,125.9,126.6,5964,27278
10/03/2003,126.5,127.35,125.95,126.225,4895,27642
10/06/2003,126.1,127.65,126.1,127,4188,27743
10/07/2003,126.3,128.3,126.2,127.85,7607,27708
10/08/2003,127.975,129.85,127.9,129.85,7863,27867
10/09/2003,131.4,131.4,128.65,128.725,6440,28294
10/10/2003,129.1,130.725,128.3,130.2,8599,29215
10/13/2003,130.2,132.2,130,132.2,7405,29279
10/14/2003,132.8,132.8,130.4,130.925,6457,29337
10/15/2003,130.9,132.925,130.675,132.925,4268,29381
10/16/2003,132.4,132.4,130.925,130.925,4846,28718
10/17/2003,131.6,131.7,130.35,131.475,3545,28775
10/20/2003,130.5,130.6,129.475,129.575,3432,28956
10/21/2003,128.8,128.8,127.575,127.575,4570,27898
10/22/2003,126.1,126.35,125.575,125.575,5349,25906
10/23/2003,123.7,125.15,123.575,124.65,6935,24776
10/24/2003,125.15,125.4,124.05,124.35,4539,23852
10/27/2003,124.4,124.95,123.8,124.475,3841,24393
10/28/2003,123.85,123.85,123.05,123.375,4386,24760
10/29/2003,123.65,124.65,123.2,124.55,5345,24397
10/30/2003,125.05,125.35,124.05,124.45,4415,24352
10/31/2003,124.5,125.55,124.125,125.225,3223,23731
11/03/2003,125.5,126.2,124.4,124.55,4923,23309
11/04/2003,124.5,125.15,123.675,125.125,4552,22464
11/05/2003,125.3,125.85,124.575,124.825,4173,22056
11/06/2003,125.2,125.55,124.7,125.075,2730,21645
11/07/2003,125.15,126.15,125.075,125.275,4612,19809
11/10/2003,125.35,125.8,124.5,124.575,5252,18732
11/11/2003,124.3,124.8,122.6,122.65,6963,17806
11/12/2003,122.65,123.1,121.9,121.975,6204,16118
11/13/2003,122.1,122.65,121.75,121.95,4688,14689
11/14/2003,122.1,122.65,121.8,122.25,3550,14578
11/17/2003,122.225,122.65,121.9,122.175,2907,14194
11/18/2003,122.65,123.1,122.425,122.6,2798,14041
11/19/2003,122.575,122.7,120.6,120.6,5414,13591
11/20/2003,121.65,121.9,120.9,121.175,3714,12551
11/21/2003,121.3,121.9,121.05,121.75,3340,0
11/24/2003,121.9,122.4,121.4,121.525,2923,11071
11/25/2003,121.15,121.7,120.7,121.075,3528,10121
11/26/2003,121.25,121.4,120.3,120.35,2712,23529
11/28/2003,120.65,122.35,120.55,122.35,3725,24186
12/01/2003,122.65,124.15,122.55,123.8,6367,24973
12/02/2003,123.55,123.8,122.7,123.3,5505,25024
12/03/2003,123.25,123.3,121.3,121.5,5307,26065
12/04/2003,121.15,121.3,119.75,120.3,6268,26295
12/05/2003,120.45,121.1,119.9,120.95,3720,26611
12/08/2003,120.65,121.65,119.925,121.55,3865,26388
12/09/2003,121.2,121.8,119.55,119.55,4723,26717
12/10/2003,119.65,120.05,118.95,119.85,4100,27003
12/11/2003,119.65,120.65,119.55,120.4,4338,27766
12/12/2003,120.05,120.45,119.05,119.425,4180,28257
12/15/2003,119.65,120.1,119.3,119.95,2771,27830
12/16/2003,119.2,119.9,118.55,118.9,3204,27616
12/17/2003,119.2,119.65,118.8,119.475,2254,27469
12/18/2003,118.9,118.9,118.15,118.6,2934,27462
12/19/2003,118.75,120.55,118.05,120.45,4604,27399
12/22/2003,120.35,121,120.2,120.9,3271,27101
12/23/2003,120.6,120.7,119.95,120.225,3192,26589
12/24/2003,119.15,119.75,118.225,118.35,3512,26375
12/26/2003,117.9,120.35,117.9,120.35,3138,26607
12/29/2003,121.2,121.55,120.35,121.075,4127,26161
12/30/2003,120.9,121.5,120.425,120.95,3378,25540
12/31/2003,118.95,120.7,118.95,120.575,3613,25202
01/02/2004,121.15,122.575,121.15,122.575,5261,25616
01/05/2004,123.15,123.25,122.15,123.1,6123,25199
01/06/2004,122.75,122.85,121.5,121.8,5573,25167
01/07/2004,121.75,122.1,121.075,122.075,4640,24819
01/08/2004,121.85,121.9,120.9,121.125,3978,23538
01/09/2004,121.45,121.525,120.7,120.9,5771,22051
01/12/2004,121.15,121.2,118.9,118.925,7018,21035
01/13/2004,119.05,119.9,119,119.575,7939,19637
01/14/2004,120.05,121.05,119.95,120.35,6428,17753
01/15/2004,121.05,121.125,120.45,120.95,5229,17220
01/16/2004,122.15,122.25,121.5,121.9,4544,16121
01/20/2004,122.05,122.7,121.75,122.425,4731,14530
01/21/2004,122.9,123.375,122.4,122.925,6775,11235
01/22/2004,123.15,123.7,121.7,122.125,3849,10540
01/23/2004,122.35,122.4,121.75,122,2264,9852
01/26/2004,122.2,123.05,121.625,122.975,3472,25633
01/27/2004,123.025,124.325,122.975,123.625,4183,26050
01/28/2004,123.225,124.475,123.125,124.375,4223,27125
01/29/2004,124.525,124.675,123.925,124.475,3407,26836
01/30/2004,124.875,126.025,124.775,125.825,7845,28159
02/02/2004,125.775,127.075,125.525,126.625,8184,29251
02/03/2004,126.475,126.825,125.875,125.975,5132,28654
02/04/2004,126.575,126.625,125.325,125.5,5007,29024
02/05/2004,126.325,127.325,126.125,127.1,7951,30878
02/06/2004,127.525,127.525,126.625,127.475,5749,32256
02/09/2004,127.875,128.175,127.075,127.475,7316,33937
02/10/2004,127.025,127.175,125.475,125.475,5801,33743
02/11/2004,126.075,127.125,125.725,126.8,3881,33831
02/12/2004,126.575,126.75,124.8,125,6130,33723
02/13/2004,125.275,125.575,124.475,125.325,5100,32699
02/17/2004,125.025,126.025,124.575,125.225,4763,32667
02/18/2004,125.475,125.975,124.875,125.15,3653,32702
02/19/2004,125.225,126.875,125.225,126.325,3746,33136
02/20/2004,126.925,127.325,126.375,126.725,3805,33292
02/23/2004,126.925,127.7,126.075,127.65,5096,34097
02/24/2004,127.175,128.3,127.175,127.6,6312,35411
02/25/2004,127.375,127.675,126.325,126.75,5178,35806
02/26/2004,127.425,128.3,127.425,128.275,4424,35487
02/27/2004,128.525,128.9,128.325,128.65,5152,35766
03/01/2004,129.425,129.425,128.775,128.925,4788,36149
03/02/2004,129.325,129.8,129.175,129.45,4420,34536
03/03/2004,128.625,128.825,127.45,127.525,5716,33529
03/04/2004,127.525,127.525,126.225,127.1,5953,32768
03/05/2004,127.525,128.725,127.225,128.55,6483,29919
03/08/2004,128.775,129.3,127.675,127.825,8325,26802
03/09/2004,128.375,129.025,128.175,128.925,7072,23563
03/10/2004,128.925,129.975,128.925,129.275,7285,21182
03/11/2004,130.025,130.625,129.975,130.35,8084,18226
03/12/2004,130.725,130.975,130.325,130.95,4308,17306
03/15/2004,131.475,131.475,130.375,130.75,4179,16750
03/16/2004,131.225,131.975,130.95,131.925,4871,16087
03/17/2004,132.275,132.275,130.225,130.7,4956,15181
03/18/2004,131.125,132.4,131.025,132.375,4692,15181
03/19/2004,132.425,133.075,131.95,132.95,3833,14193
03/22/2004,133.725,133.925,132.675,132.8,3556,13228
03/23/2004,132.775,133.225,131.975,132.775,2902,12880
03/24/2004,132.775,132.875,132.025,132.45,2088,12331
03/25/2004,132.625,133.525,131.875,133.3,3149,11790
03/26/2004,133.125,133.525,132.8,133.025,2227,10598
03/29/2004,133,135.025,132.55,135.025,4123,37975
03/30/2004,135.25,136.05,134.6,135.9,7579,41467
03/31/2004,136.25,136.25,134.8,135.9,8340,45446
04/01/2004,135.2,135.85,134.75,135.65,6492,47310
04/02/2004,135.15,135.2,133.95,134.05,4798,0
04/05/2004,134.05,134.25,133.225,134.125,5640,48223
04/06/2004,134.05,136.125,133.95,136.075,6847,48862
04/07/2004,135.55,136,134.9,134.95,4387,49073
04/08/2004,134.55,136.85,134.5,136.4,4709,49382
04/12/2004,136.75,137.725,136.6,137.075,5505,50275
04/13/2004,137.15,137.2,135.075,135.075,5061,49690
04/14/2004,134,136.25,134,136.05,5758,49736
04/15/2004,135.75,136.55,134.05,134.05,4785,49496
04/16/2004,134.35,134.35,132.05,132.05,7289,48186
04/19/2004,132.15,133.1,131.15,131.925,7517,45995
04/20/2004,133.05,133.5,131.7,131.85,7121,44748
04/21/2004,131.8,132.9,131.7,131.875,4516,44272
04/22/2004,131.25,133.5,131.25,132.95,5294,44908
04/23/2004,133.55,133.85,132.45,132.975,4613,44832
04/26/2004,133,134,133,133.925,4469,45576
04/27/2004,133.7,134.175,131.925,132.525,6386,45243
04/28/2004,133.25,133.95,133.15,133.9,3959,44752
04/29/2004,134.25,134.45,132.85,133.325,4371,44836
04/30/2004,133.75,135.325,133.6,135.325,6297,44706
05/03/2004,136,136.725,135.65,136.1,6176,44907
05/04/2004,135.9,135.95,134.9,135.1,5981,44935
05/05/2004,135.75,136.7,135.5,135.6,5505,44182
05/06/2004,136.15,136.55,134.75,134.775,6506,43636
05/07/2004,135.25,136.05,134.675,135.525,7539,40744
05/10/2004,136.15,137.25,134.85,135.75,10132,37982
05/11/2004,136.8,137.75,136.5,137.75,8040,35470
05/12/2004,138.2,138.65,136.3,136.425,12554,32447
05/13/2004,136.7,137.2,136.05,137.15,9209,30008
05/14/2004,137.05,137.45,136.25,136.975,5837,27282
05/17/2004,137.25,137.45,135.1,135.75,5303,25772
05/18/2004,135.85,136.8,135.8,136.575,4781,25076
05/19/2004,136.05,136.45,135.775,136.3,7124,23078
05/20/2004,135.55,136.15,135.25,135.4,7042,20801
05/21/2004,135.95,137.35,135.9,136.7,3462,19600
05/24/2004,136.65,137.25,136.3,137,2028,19531
05/25/2004,136.5,136.65,136.05,136.175,4095,19641
05/26/2004,135.65,135.9,135.25,135.525,4204,19232
05/27/2004,135.425,137.425,135.275,136.725,2352,12428
05/28/2004,136.625,138.325,136.625,137.775,3686,13216
06/01/2004,138.525,139.325,138.225,139.175,3682,13809
06/02/2004,139.125,140.025,138.375,139.15,5975,17061
06/03/2004,139.825,141.15,139.825,141.1,5083,18650
06/04/2004,141.325,141.475,140.375,141.075,3968,19831
06/07/2004,141.125,141.275,140.425,141,6046,21968
06/08/2004,140.975,140.975,139.375,139.475,6710,24223
06/09/2004,139.325,139.625,138.7,139.275,6665,27135
06/10/2004,138.875,140.075,138.725,140.05,6252,30751
06/14/2004,140.425,140.875,139.825,139.975,7007,34395
06/15/2004,139.175,139.425,138.4,138.8,5376,35648
06/16/2004,138.825,139.925,138.525,139.125,5704,37082
06/17/2004,139.325,139.925,138.975,139.825,5266,38549
06/18/2004,140.175,141.025,139.525,140.7,6850,41877
06/21/2004,140.7,141.5,140.075,140.15,4719,43165
06/22/2004,140.625,140.725,139.025,139.225,4803,43094
06/23/2004,139.375,140.425,139.325,140.25,6184,44840
06/24/2004,140.325,140.325,138.325,138.7,5362,43911
06/25/2004,138.625,139.325,138.075,139.175,5471,43944
06/28/2004,139.175,140.925,138.225,139.35,6186,45288
06/29/2004,139.175,139.975,138.775,139.7,4113,45124
06/30/2004,139.825,140.75,139.525,140.525,4953,46180
07/01/2004,140.025,142.075,139.925,140.2,8310,46250
07/02/2004,140.825,141.125,139.95,140.75,4148,45916
07/06/2004,140.75,141.075,140.25,140.475,4248,44662
07/07/2004,140.625,140.825,138.875,138.925,9519,42859
07/08/2004,139.325,139.575,138.425,139.15,9631,39573
07/09/2004,139.325,140.125,139.225,140.025,7528,36990
07/12/2004,140.325,140.775,139.9,140.15,7426,34349
07/13/2004,140.625,140.675,139.275,139.325,9148,32621
07/14/2004,139.725,140.525,139.075,139.475,9416,29270
07/15/2004,138.925,139.075,137.475,137.475,10196,26936
07/16/2004,137.625,137.625,136.825,136.975,6568,25065
07/19/2004,137.125,138.075,137.075,138.05,8220,24068
07/20/2004,137.875,138.375,137.625,138.25,7842,21735
07/21/2004,138.125,138.175,137.4,137.825,3828,20861
07/22/2004,137.775,138.375,137.375,137.95,4698,19964
07/23/2004,138.925,139.525,138.475,139.4,6065,18645
07/26/2004,139.375,140.425,139.225,140.35,5891,17031
07/27/2004,140.425,142.35,140.225,142.15,12279,48621
07/28/2004,142.075,142.325,141.375,141.525,6170,48806
07/29/2004,141.975,142.975,141.525,142.725,7178,51047
07/30/2004,142.775,142.775,141.575,142.1,4799,52222
08/02/2004,142.225,143.625,142.125,143.225,5152,53845
08/03/2004,142.675,142.725,141.625,142.125,4609,54397
08/04/2004,142.425,143.625,142.125,143.075,4696,54722
08/05/2004,142.875,143.725,142.375,143.025,4641,55298
08/06/2004,142.975,143.775,142.775,143.625,4821,56438
08/09/2004,143.6,143.875,142.575,142.8,4909,57491
08/10/2004,142.8,142.875,141.675,141.725,5801,57493
08/11/2004,141.125,141.275,139.725,139.9,10205,54541
08/12/2004,139.875,140.175,139.425,139.675,4782,53597
08/13/2004,140.075,141.475,140.075,141.2,5797,53827
08/16/2004,141.175,141.225,139.2,139.2,5740,53032
08/17/2004,138.775,138.875,137.25,138.075,12316,48865
08/18/2004,137.475,137.975,137.225,137.675,5479,48120
08/19/2004,138.275,138.675,137.525,138.2,4330,47119
08/20/2004,138.975,139.075,138.325,138.65,3530,47187
08/23/2004,138.475,139.175,137.5,137.575,4514,47012
08/24/2004,137.775,137.875,136.075,136.15,7243,45540
08/25/2004,135.625,137.175,135.375,136.2,6611,44927
08/26/2004,136.2,137.075,135.7,135.85,4703,44321
08/27/2004,136.175,136.875,136.15,136.6,3364,43788
08/30/2004,136.375,138.125,136.375,137.9,4395,43632
08/31/2004,137.875,138.925,137.575,138.85,6897,43684
09/01/2004,138.725,140.275,138.325,139.675,8519,43216
09/02/2004,139.525,139.575,138.075,138.2,7001,42285
09/03/2004,138.525,138.975,137.9,138.275,3260,42131
09/07/2004,138.875,139.25,137.925,138,6095,40741
09/08/2004,137.875,138.025,137.025,137.425,9089,37275
09/09/2004,137.275,139.4,137.275,138.475,10072,34300
09/10/2004,139.125,139.45,138.675,138.925,8928,31236
09/13/2004,140.175,140.175,139.275,139.95,9775,29251
09/14/2004,140.575,140.75,140.225,140.575,8949,27378
09/15/2004,140.825,141.575,140.375,141.525,11104,25352
09/16/2004,141.675,143.45,141.675,142.875,8931,22453
09/17/2004,143.625,144.875,143.125,144.875,10306,20769
09/20/2004,145.875,146.85,145.625,146.675,7717,20689
09/21/2004,146.925,147.625,146.7,147.325,8902,18640
09/22/2004,147.225,147.425,146.275,147.025,4198,18037
09/23/2004,147.175,149.025,147.175,149.025,4521,17085
09/24/2004,150.025,150.725,149.125,149.3,6321,14574
09/27/2004,149.175,149.175,147.3,147.3,6360,54830
09/28/2004,147.625,147.625,145.625,146.3,8668,55416
09/29/2004,146.425,147.875,146.275,147.05,6955,55910
09/30/2004,147.325,148.125,146.675,147.6,5991,57948
10/01/2004,147.375,147.625,147.025,147.15,5615,58268
10/04/2004,146.875,147.725,145.15,145.225,7706,57720
10/05/2004,145.225,145.275,143.975,144.225,7394,56386
10/06/2004,144.425,145.575,144.325,145.275,7203,55780
10/07/2004,145.225,145.825,144.425,144.55,5628,55487
10/08/2004,144.05,145.275,143.575,145.175,5349,55350
10/11/2004,144.875,145.675,144.525,144.775,5356,56131
10/12/2004,144.175,144.475,142.775,142.775,10431,54339
10/13/2004,142.675,143.275,141.975,143.15,9944,52271
10/14/2004,142.85,143.725,142.775,143.325,5672,51538
10/15/2004,143.475,145.325,143.475,145.325,6789,51651
10/18/2004,146.125,146.95,143.325,143.575,9588,50952
10/19/2004,143.725,145.225,143.575,144.975,6027,51237
10/20/2004,145.225,145.275,144.275,144.375,4050,51175
10/21/2004,144.775,145.825,144.775,145.625,3966,51189
10/22/2004,145.725,146.025,144.575,144.675,4739,50820
10/25/2004,144.475,144.775,143.525,143.975,6637,48578
10/26/2004,144.975,145.95,144.375,144.7,8295,49729
10/27/2004,144.325,144.475,143.725,144.325,6091,49909
10/28/2004,144.975,145.075,144.475,144.825,5957,50302
10/29/2004,144.975,146.075,144.575,145.925,7487,50380
11/01/2004,146.525,147.825,146.175,147.65,9432,49953
11/02/2004,148.175,148.575,147.325,148.325,7781,50322
11/03/2004,148.825,150.325,148.625,150.325,12128,51035
11/04/2004,151.175,152.325,150.975,152.325,6816,50612
11/05/2004,152.475,152.825,150.675,150.725,12664,47074
11/08/2004,150.625,151.575,150.225,150.575,9681,43235
11/09/2004,150.475,151.125,149.875,150.375,9601,39565
11/10/2004,151.225,152.375,151.175,152.375,6524,37866
11/11/2004,152.625,153.225,151.675,152.95,13011,33287
11/12/2004,153.225,154.025,152.875,153.95,7706,31542
11/15/2004,153.925,153.925,152.825,153.25,7546,29853
11/16/2004,153.275,154.225,152.425,152.85,11411,25637
11/17/2004,153.375,153.9,152.65,153.3,7968,24776
11/18/2004,154.15,154.15,151.925,152.875,6387,23152
11/19/2004,153.375,153.7,152.575,153.3,4947,22634
11/22/2004,153.175,153.375,152.75,153.275,2800,21264
11/23/2004,153.075,154.675,152.725,154.575,4888,20080
11/24/2004,154.325,155.425,154.175,155.025,7157,18790
11/26/2004,155.275,155.475,154.725,155.35,3026,18713
11/29/2004,155.975,156.25,155.175,156.175,5925,58914
11/30/2004,156.375,157.775,156.375,157.225,9686,60097
12/01/2004,157.575,157.8,155.75,155.975,11780,61861
12/02/2004,156.125,156.525,155.075,156,7951,62116
12/03/2004,155.875,156.425,155.175,155.4,5907,62264
12/06/2004,154.825,154.925,153.4,153.4,7499,61349
12/07/2004,153.275,154.025,152.325,152.45,9942,61282
12/08/2004,151.975,152.875,151.7,152.375,8419,61259
12/09/2004,151.475,152.325,150.625,151.75,9970,61152
12/10/2004,152.075,152.825,151.625,151.675,8035,60447
12/13/2004,151.975,152.9,151.825,152.25,6023,60595
12/14/2004,151.775,152.025,150.925,151.325,7588,60473
12/15/2004,151.075,152.575,150.725,152.525,8404,60158
12/16/2004,151.875,153.75,151.825,153.4,4979,59539
12/17/2004,153.375,154.15,152.925,153.925,5889,59801
12/20/2004,153.675,154.325,153.075,153.175,4535,59896
12/21/2004,152.575,153.325,152.375,153.175,4381,59559
12/22/2004,153.175,153.475,152.725,153.175,3069,59753
12/23/2004,153.225,154.025,153.225,153.875,2099,59926
12/27/2004,153.775,155.075,153.375,154.85,3195,60595
12/28/2004,154.725,155.025,153.475,153.825,4387,60181
12/29/2004,155.325,155.825,154.875,155.425,5575,60838
12/30/2004,155.725,156.875,155.075,156.475,5474,0
01/03/2005,157.175,157.225,156.475,156.775,7235,63745
01/04/2005,156.975,157.075,156.025,156.575,6181,63359
01/05/2005,156.025,156.125,155.325,155.825,6608,62730
01/06/2005,155.725,157.05,154.975,155.875,9680,61764
01/07/2005,156.125,156.525,154.975,155.025,10508,57260
01/10/2005,155.025,155.475,154.4,155.125,10833,52082
01/11/2005,155.275,157.125,155.025,157.125,7963,50749
01/12/2005,157.075,157.425,155.8,155.875,14138,43766
01/13/2005,155.975,156.65,155.4,156.275,15093,37234
01/14/2005,156.675,157.075,156.275,156.85,5199,35721
01/18/2005,157.025,157.225,155.425,155.65,11758,31235
01/19/2005,156.075,156.225,155.175,155.85,8468,28283
01/20/2005,154.975,155.075,153.95,154.425,10622,24106
01/21/2005,154.975,156.075,154.875,155.95,5480,23728
01/24/2005,155.575,155.575,154.925,155.5,4534,21637
01/25/2005,155.575,155.75,154.65,155.15,7176,19368
01/26/2005,155.725,155.75,154.325,154.65,6814,17916
01/27/2005,153.95,154.6,153.75,154.475,7143,54604
01/28/2005,153.85,154.95,153.45,154.45,6811,55920
01/31/2005,154.35,154.95,154.1,154.7,6230,56979
02/01/2005,154.4,154.5,153.75,154.275,7206,58943
02/02/2005,153.75,153.875,152.275,152.275,9728,58807
02/03/2005,152.2,152.6,151.65,152.35,6218,58755
02/04/2005,152.85,153.15,151.7,152.15,8357,59099
02/07/2005,152,153.75,152,153.5,6818,59197
02/08/2005,153.2,154,152.8,153.15,8390,61213
02/09/2005,152.85,153.65,152.85,152.925,5272,61495
02/10/2005,152.85,152.85,150.925,150.925,12922,57924
02/11/2005,151.1,151.85,150.8,151.675,8114,56226
02/14/2005,151.75,152.3,151.6,151.725,5152,56167
02/15/2005,151.6,152.225,151,152.15,4841,56040
02/16/2005,152.55,153.7,152.55,153.05,7205,56439
02/17/2005,152.8,153.5,152.65,153,3992,56192
02/18/2005,153,153.25,151.65,152.025,4660,56044
02/22/2005,152.35,153,152.15,152.7,5769,55540
02/23/2005,153.1,154.7,153,154.575,9151,57300
02/24/2005,154.45,155,154,154.05,6837,57572
02/25/2005,153.5,153.65,152.6,153.3,7842,56873
02/28/2005,153.5,153.8,153.075,153.375,6579,56939
03/01/2005,153.9,154.85,153.65,154.4,8388,56853
03/02/2005,154.45,155.1,153.6,153.8,8314,55751
03/03/2005,154.8,155.75,154.7,155.25,7193,56562
03/04/2005,155.6,155.6,154.6,154.8,6246,55689
03/07/2005,155.45,155.725,154.2,154.65,11364,50919
03/08/2005,155,155.45,154.55,155.25,10187,46786
03/09/2005,155.1,155.15,153.3,153.725,12873,42394
03/10/2005,152.85,152.95,151.725,151.725,12117,38575
03/11/2005,151.35,152.25,151.15,151.525,14931,30280
03/14/2005,151.75,152.1,149.525,149.725,12596,25629
03/15/2005,149.65,150.5,149.25,149.725,10681,22023
03/16/2005,150.25,151.5,150.1,150.425,8524,19472
03/17/2005,150.15,150.6,149.3,149.725,8201,17278
03/18/2005,149.95,149.95,148.4,149.55,6479,16983
03/21/2005,149.7,150.3,149.25,150.2,4222,15999
03/22/2005,150,150.225,149.4,149.725,4100,15019
03/23/2005,148.9,149.5,148.65,149.3,3830,13641
03/24/2005,149.35,149.825,149.05,149.45,3047,12704
03/28/2005,149.325,149.925,149.025,149.65,4108,50041
03/29/2005,150.825,151.225,149.975,150.75,6750,51142
03/30/2005,150.825,151.075,150.075,150.225,4652,51515
03/31/2005,150.425,150.8,149.875,150.6,4465,52003
04/01/2005,150.975,152.6,150.925,152.125,7344,0
04/04/2005,152.825,152.875,150.925,151.175,7761,53773
04/05/2005,151.425,151.425,149.4,149.55,11844,52516
04/06/2005,149.225,149.325,147.825,148.075,9481,51642
04/07/2005,147.875,148.675,147.775,148.15,6537,51201
04/08/2005,148.825,149.775,148.825,149.025,7003,51012
04/11/2005,148.925,149.375,148.075,149.25,6544,51593
04/12/2005,149.475,149.725,148.475,148.975,5330,50860
04/13/2005,149.025,149.325,148.325,148.65,4607,51097
04/14/2005,148.625,148.925,147.675,148.575,6885,51411
04/15/2005,148.475,149.55,148.475,149.225,4125,51312
04/18/2005,148.925,148.925,147.625,148.025,5675,51490
04/19/2005,148.175,149.075,147.525,149,5115,51204
04/20/2005,149.175,150.025,148.525,149.7,6470,51730
04/21/2005,149.525,149.575,148.625,148.8,5252,52079
04/22/2005,149.025,149.3,147.125,147.225,7438,52549
04/25/2005,147.725,147.725,145.725,146.475,10850,51800
04/26/2005,146.775,148.275,146.775,148.075,9813,50246
04/27/2005,148.075,148.675,147.425,148.25,6037,50041
04/28/2005,148.675,149.025,147.825,148.025,5033,50245
04/29/2005,148.475,149.425,148.325,148.775,6938,49944
05/02/2005,149.175,149.25,148.6,148.75,6572,48663
05/03/2005,148.725,148.875,147.425,147.9,8508,46878
05/04/2005,148.425,148.425,147.725,148.15,9174,43333
05/05/2005,148.025,148.925,147.475,148.55,7605,41917
05/06/2005,148.125,148.2,147.225,147.475,13673,37156
05/09/2005,147.575,147.9,146.425,146.45,11984,33605
05/10/2005,146.725,146.725,145.875,146.625,10909,30525
05/11/2005,146.575,148.625,146.575,147.55,13281,27000
05/12/2005,147.775,148.525,147.725,147.825,8935,24266
05/13/2005,147.725,147.875,146.25,147.15,7988,23347
05/16/2005,147.175,147.25,146.575,147.025,3839,22030
05/17/2005,147.475,147.675,147.075,147.225,4811,21397
05/18/2005,146.225,146.225,145.225,145.275,8071,18753
05/19/2005,145.225,145.475,144.675,144.8,5543,17622
05/20/2005,144.675,144.8,142.85,143.6,5504,17271
05/23/2005,143.525,143.825,142.7,142.925,5885,16387
05/24/2005,142.925,143.425,142.625,143.275,6718,15521
05/25/2005,142.625,143.2,142.175,142.975,4949,15485
05/26/2005,143.075,143.475,142.225,142.425,4774,14431
05/27/2005,142.375,142.925,142.325,142.8,2244,19502
05/31/2005,142.975,143.175,142.075,142.575,4054,20742
06/01/2005,142.275,142.375,140.575,142.225,5565,22065
06/02/2005,141.425,141.575,140.225,140.4,4713,23638
06/03/2005,139.975,140.725,139.175,139.325,4793,24691
06/06/2005,139.375,140.025,139.325,139.6,3631,25874
06/07/2005,139.175,139.925,138.975,139.775,8590,28135
06/08/2005,139.825,140.825,139.775,140.75,7736,30927
06/09/2005,140.475,141.05,140.125,140.6,8862,33065
06/10/2005,140.775,141.225,140.275,140.55,7843,36146
06/13/2005,141.025,141.25,140.275,140.425,8303,40737
06/14/2005,140.475,140.775,138.425,138.55,7996,41807
06/15/2005,138.775,139.175,137.925,138.975,9785,43543
06/16/2005,138.825,139.575,138.075,139.25,6248,44947
06/17/2005,139.275,139.85,137.4,137.525,7290,45375
06/20/2005,137.725,138.575,137.225,138.375,6756,47087
06/21/2005,137.925,138.475,137.375,138.025,7224,47353
06/22/2005,137.625,138.325,137.2,137.375,5014,47694
06/23/2005,137.725,138.275,137.525,137.775,4270,47943
06/24/2005,137.725,137.875,136.875,137.125,3465,47790
06/27/2005,138.075,139.125,137.775,138.7,6743,48351
06/28/2005,138.425,138.575,136.7,136.7,7751,48832
06/29/2005,136.7,137.675,136.575,137.125,7553,48742
06/30/2005,137.475,138.575,137.375,137.6,7518,47825
07/01/2005,137.975,139.425,137.975,138.625,7520,47517
07/05/2005,139.025,140.325,138.875,139.925,8907,48404
07/06/2005,140.475,141.675,140.425,141.3,12068,47497
07/07/2005,140.925,140.925,140.025,140.75,9834,47911
07/08/2005,140.925,141.025,139.175,139.4,11237,44582
07/11/2005,139.825,139.975,138.025,138.275,14341,42089
07/12/2005,138.625,138.85,138.275,138.625,11176,38576
07/13/2005,138.825,139.675,138.775,139.425,12425,37346
07/14/2005,139.375,139.425,138.375,138.625,11607,34975
07/15/2005,138.875,139.225,137.425,138.325,9152,32339
07/18/2005,138.625,139.775,138.325,139.575,7583,30249
07/19/2005,139.575,140.675,139.375,140.125,8234,28916
07/20/2005,140.225,140.85,139.625,140.55,8194,26988
07/21/2005,140.975,141.25,140.5,140.8,5260,26173
07/22/2005,141.025,141.1,140.375,140.8,4808,24945
07/25/2005,140.575,140.725,139.75,140.65,5127,23109
07/26/2005,141.025,141.225,139.975,140.125,10801,55859
07/27/2005,140.5,140.5,139.6,140.025,6147,56034
07/28/2005,140.05,140.85,139.95,140.25,5865,55832
07/29/2005,140.4,141.3,140.35,140.925,5090,57246
08/01/2005,141.6,142.925,141.55,142.925,10917,58553
08/02/2005,143.3,144.1,142.7,144.025,11580,59269
08/03/2005,143.8,144.2,143.3,143.475,8493,59914
08/04/2005,143.1,143.7,142.9,143.625,5563,60450
08/05/2005,143.55,144.35,142.85,144.175,5837,60386
08/08/2005,144.25,144.5,142.8,142.85,7870,60187
08/09/2005,142.9,143.55,142.3,142.625,5855,60779
08/10/2005,142.425,142.55,141.475,141.55,5374,59801
08/11/2005,141.6,141.875,141.4,141.55,3491,59491
08/12/2005,141.8,142.25,141.625,141.925,3968,59779
08/15/2005,142.45,143.925,142.4,143.6,7419,59589
08/16/2005,143.9,144.3,143.3,144.15,5169,59651
08/17/2005,145.4,145.5,144.125,144.425,10680,59561
08/18/2005,144.75,144.925,144.25,144.725,5582,59753
08/19/2005,145.4,146.425,145.15,145.55,10582,59409
08/22/2005,146.15,146.4,145.5,145.825,7332,59410
08/23/2005,146.1,146.2,144.8,145.075,6144,59213
08/24/2005,144.9,145.6,144.75,145.2,6780,58695
08/25/2005,145.5,146.85,145.35,146.725,7368,59858
08/26/2005,147,147.775,146.7,147.625,7814,59841
08/29/2005,147.6,147.625,146.75,147.3,6056,59782
08/30/2005,147.2,147.8,146.825,147.225,7243,59726
08/31/2005,147.4,148.475,147,147.1,10067,59208
09/01/2005,147,147,145.35,145.45,11184,58480
09/02/2005,145.5,145.7,145,145.05,6370,57226
09/06/2005,145.3,146.425,145.075,145.925,6880,56703
09/07/2005,145.7,146.05,145.125,145.275,6393,55120
09/08/2005,145.55,146.7,145.5,146.15,11667,51735
09/09/2005,146.5,148.15,146.45,148.15,11474,49014
09/12/2005,148.55,148.7,147.675,148.45,17191,40992
09/13/2005,148.7,148.875,148,148.475,13168,34630
09/14/2005,148.15,148.3,147.15,147.225,11588,30744
09/15/2005,147.6,147.9,146.775,147.825,8319,29578
09/16/2005,148.2,148.8,147.4,147.9,7549,28789
09/19/2005,148.35,148.5,147.6,148.375,5615,26999
09/20/2005,148.55,149.25,148.1,149.175,7488,24840
09/21/2005,149.05,149.35,148.2,148.275,7461,23781
09/22/2005,148.5,149.25,148.2,149.05,4930,22446
09/23/2005,149.3,149.875,149.2,149.75,5200,21498
09/26/2005,149.85,149.875,149.2,149.55,5867,20175
09/27/2005,149.05,149.25,148.5,148.775,7131,62954
09/28/2005,148.65,149.925,148.6,149.6,8532,64063
09/29/2005,149.65,150.125,149.6,149.9,8289,64485
09/30/2005,149.45,150.375,149.3,149.85,7572,65409
10/03/2005,150.3,151.85,149.95,151.5,10333,66798
10/04/2005,151.65,151.975,151.1,151.3,10081,67388
10/05/2005,151.35,152.15,151.05,151.825,7477,68858
10/06/2005,151.35,151.525,150.6,150.875,8571,69843
10/07/2005,151.2,152.125,150.95,151.525,6471,70137
10/10/2005,151.6,151.9,150.95,151.025,5383,70301
10/11/2005,150.6,150.8,149.9,150,8357,70811
10/12/2005,149.95,150.15,148.75,148.875,9396,70098
10/13/2005,149.2,149.275,148.625,149.025,5986,70424
10/14/2005,149.15,149.15,147.9,148,10619,69547
10/17/2005,148,148.4,146.45,146.825,9763,69272
10/18/2005,146.55,147.4,146.35,146.85,8381,68144
10/19/2005,147,148,146.55,147.575,9439,66592
10/20/2005,147.2,147.35,146.325,146.725,8482,67327
10/21/2005,147.6,147.6,146.9,147.275,6180,67446
10/24/2005,147.275,147.65,146.6,147.45,4889,67615
10/25/2005,147.35,147.8,146.85,147.7,5431,67568
10/26/2005,147.55,148.2,146.55,146.575,7382,67495
10/27/2005,146.5,146.55,145.775,145.95,7910,66707
10/28/2005,146.3,147.6,146.2,147.45,8037,66916
10/31/2005,147.45,148.7,147.45,148.175,9511,65414
11/01/2005,147.6,147.975,147.25,147.35,9251,64816
11/02/2005,147.9,148.675,147.7,148.3,8684,63480
11/03/2005,148.5,148.775,147.9,148.375,9401,61890
11/04/2005,148.45,148.85,148,148.775,6802,59809
11/07/2005,148.8,150.75,148.8,150.25,16626,55079
11/08/2005,150,150.2,149.65,149.725,15623,49361
11/09/2005,150.4,150.85,150.075,150.675,14155,44267
11/10/2005,151.05,151.05,149.6,149.625,15332,38802
11/11/2005,149.9,150.2,149.65,149.925,12136,33368
11/14/2005,150.2,150.3,149.65,149.85,5536,31827
11/15/2005,149.6,150.5,149.35,150.35,7576,30663
11/16/2005,150.4,150.5,149.25,149.6,9049,28595
11/17/2005,149.3,149.35,148.4,148.6,7057,26487
11/18/2005,148.45,149.35,148.4,149.125,5872,25572
11/21/2005,148.625,148.625,147.125,147.15,9593,22691
11/22/2005,147.5,147.9,147.3,147.825,5830,22308
11/23/2005,147.95,148.7,147.9,148.35,3447,21664
11/25/2005,148.6,149.125,148.45,149.05,1927,21442
11/28/2005,149.35,150.5,149.3,150.25,11797,69948
11/29/2005,150.15,150.15,149.125,149.325,9006,70727
11/30/2005,149.5,150,149.2,149.85,10416,74375
12/01/2005,149.9,150.5,149.75,150.45,9651,76747
12/02/2005,150.6,150.8,148.45,148.725,14744,76320
12/05/2005,148.95,149.025,148.25,148.825,9332,76730
12/06/2005,148.55,148.8,147.7,148.3,9732,75814
12/07/2005,148,148.7,147.625,148.55,9453,75275
12/08/2005,148.7,150.025,148.7,149.125,15473,74288
12/09/2005,149,149.25,148.3,148.4,7748,74186
12/12/2005,148.3,148.675,147.85,148.35,6966,75154
12/13/2005,148.4,149.6,148.25,149.075,9193,75618
12/14/2005,149,149.4,148.55,148.675,7501,76262
12/15/2005,148,148.3,146.7,146.875,11786,73590
12/16/2005,146.8,147.25,146.5,146.825,8487,72574
12/19/2005,146.5,147.15,146.25,147.05,6489,71719
12/20/2005,147.45,148.2,147.35,147.65,6341,70364
12/21/2005,147.9,147.975,147.45,147.775,5997,69270
12/22/2005,147.65,148.1,147.1,147.775,6195,69250
12/23/2005,147.85,148,147.55,147.75,2680,69327
12/27/2005,147.975,147.975,147.1,147.425,3067,69215
12/28/2005,147.3,147.85,147,147.625,4213,68741
12/29/2005,147.75,147.75,147.05,147.525,6965,68997
12/30/2005,147.45,147.975,147.25,147.775,5958,68759
01/03/2006,147.75,147.825,146.625,147.15,9914,68803
01/04/2006,147.05,147.05,146.3,146.55,8252,67887
01/05/2006,146.7,147.2,146.3,147.125,8572,67365
01/06/2006,147.2,147.675,146.85,146.975,10075,66022
01/09/2006,147.2,147.35,146.8,147.175,13477,60988
01/10/2006,146.3,146.65,145.175,145.175,21204,52353
01/11/2006,144.75,144.8,143.175,143.175,17241,49121
01/12/2006,143,143.35,142.2,142.275,27152,41443
01/13/2006,142.275,142.65,141.3,141.5,19402,33535
01/17/2006,141.6,142.2,141.5,141.975,14009,29815
01/18/2006,141.9,142.25,140.5,140.65,11878,24758
01/19/2006,141.25,141.65,140.575,141.15,10638,21519
01/20/2006,141.7,141.9,141.3,141.75,6292,19486
01/23/2006,141.75,141.85,140.8,141.6,6332,17590
01/24/2006,141.35,141.4,140.075,140.275,7278,15896
01/25/2006,140.25,140.25,139.5,139.85,6489,14432
01/26/2006,139.45,139.85,139.4,139.675,5404,13894
01/27/2006,139.45,139.6,138.9,139.075,8980,82205
01/30/2006,138.775,139.65,138.75,139.575,8596,83288
01/31/2006,140.1,140.1,138.9,139.575,13167,84843
02/01/2006,139.65,140.05,139.35,139.775,9694,84985
02/02/2006,139.45,139.45,137.775,137.825,11214,84455
02/03/2006,137.35,138.6,137.35,138.475,9647,85098
02/06/2006,138.35,139.1,138.35,139.075,6285,84790
02/07/2006,139.45,139.9,139.05,139.5,10924,85235
02/08/2006,139.85,140.1,139.55,139.925,10347,84619
02/09/2006,139.9,140.075,139.35,139.975,9853,84511
02/10/2006,140.5,140.9,140.35,140.55,8725,84736
02/13/2006,140.75,140.85,140.15,140.35,7547,83984
02/14/2006,140.85,140.85,140.35,140.675,7900,84445
02/15/2006,140.675,141.225,138.675,139.225,14711,84010
02/16/2006,139.825,139.825,138.85,139.375,7496,84119
02/17/2006,139.55,141.05,139.55,140.925,8667,84474
02/21/2006,141.5,141.5,140.6,141,7329,84506
02/22/2006,140.85,140.95,139.05,139.775,9990,84682
02/23/2006,140.1,140.4,139.25,139.7,8507,84854
02/24/2006,139.7,139.75,138.75,139.175,7718,84337
02/27/2006,139.25,140,139.1,139.875,8338,83307
02/28/2006,139.5,139.75,138.85,139.225,10904,82587
03/01/2006,139.8,140.675,139.8,140.45,14820,80928
03/02/2006,140.4,141,139.65,139.75,11721,79006
03/03/2006,140.3,140.45,139.55,139.75,8902,76407
03/06/2006,139.85,140.1,138.45,138.525,15441,74789
03/07/2006,138.2,138.25,136.625,137.15,22227,65938
03/08/2006,137,137.35,136.45,136.9,20474,59865
03/09/2006,136.85,137.15,136.35,136.4,16721,51659
03/10/2006,136.5,137.1,136.25,136.325,19939,42208
03/13/2006,136.45,137.75,136.4,137.475,17564,35978
03/14/2006,137.55,137.75,135.475,135.475,13417,34569
03/15/2006,135.65,136.075,135.15,135.9,11187,31027
03/16/2006,136.05,136.25,135.15,136.175,8671,27579
03/17/2006,136.5,137.15,135.65,136.85,7557,26325
03/20/2006,137,137.1,136.2,136.75,8775,24213
03/21/2006,136.975,136.975,135.3,136,6717,23439
03/22/2006,135.35,135.6,134.15,134.95,8766,20917
03/23/2006,135.25,136,133.925,135.975,9843,18713
03/24/2006,135.75,136.7,135.45,136.475,7637,16756
03/27/2006,136.4,136.5,135.225,135.675,5966,81344
03/28/2006,135.2,135.6,134.8,135.15,4736,81732
03/29/2006,135,135.85,134.875,135.05,5107,82554
03/30/2006,135.15,135.8,134.7,135.65,5697,83304
03/31/2006,135.15,135.55,133.9,134.175,7444,81969
04/03/2006,134.9,135.7,134.675,134.775,9328,83936
04/04/2006,134.8,134.9,132.775,132.95,14893,84015
04/05/2006,133.35,133.6,132.675,133.4,11810,83460
04/06/2006,132.8,133.25,132.6,132.975,7445,83078
04/07/2006,132.75,133.1,132.4,132.725,8935,83216
04/10/2006,132.9,133.3,131.75,132,7254,83319
04/11/2006,132.2,132.8,131.65,132.5,7893,83879
04/12/2006,133.15,133.75,133.1,133.425,8178,83472
04/13/2006,133.6,133.875,133.15,133.7,6248,83520
04/17/2006,133.65,134.15,133.35,133.525,5991,83118
04/18/2006,133.55,133.95,133,133.625,8072,83401
04/19/2006,133.825,134.45,133.3,134.35,8168,83378
04/20/2006,134.775,135.25,134.4,134.925,10581,82898
04/21/2006,135.05,135.55,134.7,135.075,8325,83287
04/24/2006,135.6,135.65,134.375,134.5,8806,83635
04/25/2006,134.8,134.85,134,134.225,8505,83280
04/26/2006,134.55,135.35,134.5,135.1,9808,82416
04/27/2006,134.8,134.8,134.1,134.725,7828,81814
04/28/2006,134.6,136.7,134.35,135.9,16403,77493
05/01/2006,136.6,136.6,135.55,135.775,9238,76647
05/02/2006,135.575,135.6,133.9,134.6,12066,76311
05/03/2006,134.6,135.4,134.4,134.875,10250,76661
05/04/2006,134.85,135.25,133.45,134.325,10804,75780
05/05/2006,134.95,135.475,134.65,135.275,17058,66599
05/08/2006,135.7,135.85,135.15,135.55,19511,58659
05/09/2006,136.1,136.9,135.85,136.35,23588,49604
05/10/2006,136.5,136.8,136,136.4,21858,42429
05/11/2006,136.5,136.85,135.6,136,17664,37513
05/12/2006,135.9,136.1,135.35,136.025,10900,34136
05/15/2006,135.9,135.9,135.4,135.5,6811,34067
05/16/2006,135.5,136.4,134.9,136.275,8933,33194
05/17/2006,136.5,137.05,136.15,136.6,8569,30731
05/18/2006,136.825,137.325,136.35,136.825,7772,29558
05/19/2006,136.45,137.2,136.2,137.05,10337,27355
05/22/2006,137.4,137.45,136.2,136.425,5973,26502
05/23/2006,135.8,135.95,134.5,134.95,9827,23655
05/24/2006,135,135.6,134.8,135.35,7441,21263
05/25/2006,135,135.15,134.7,134.85,4488,20229
05/26/2006,135.2,135.95,135,135.675,4209,30143
05/30/2006,135.825,136.725,135.775,136.625,6973,33611
05/31/2006,136.325,136.775,136.175,136.675,9491,35353
06/01/2006,136.675,138.775,136.675,138.725,12533,39016
06/02/2006,138.675,139.125,138.125,139.075,9278,39117
06/05/2006,139.125,140.525,139.125,140.35,13244,37202
06/06/2006,140.225,140.225,139.275,139.85,9575,41631
06/07/2006,140.175,140.725,139.925,140.675,19774,47226
06/08/2006,140.525,140.925,140.025,140.225,29088,55401
06/09/2006,140.675,141.225,140.225,141,24858,60247
06/12/2006,140.575,140.875,140.125,140.775,20310,66595
06/13/2006,140.825,143.525,140.825,143,25974,76827
06/14/2006,143.275,143.275,141.825,142.075,17638,78186
06/15/2006,142.925,144.825,142.825,144.125,17490,80075
06/16/2006,144.225,144.575,143.425,143.85,13496,81997
06/19/2006,144.925,145.625,144.325,144.95,12342,83963
06/20/2006,144.725,144.925,143.225,143.35,15499,84536
06/21/2006,143.775,143.775,141.425,141.95,19958,85998
06/22/2006,142.275,143.3,142.275,143,11106,86496
06/23/2006,142.625,142.725,141.375,141.55,10521,87235
06/26/2006,141.825,142.475,140.575,142.25,11364,86732
06/27/2006,141.875,143.025,141.325,142.3,10266,87969
06/28/2006,141.625,141.775,140.625,141.15,8689,86293
06/29/2006,141.125,142.525,140.75,141,12274,85273
06/30/2006,141.225,142.575,140.875,141.9,12536,83630
07/03/2006,142.475,142.75,141.875,142.3,8195,83296
07/05/2006,142.525,143.425,142.275,143.2,7452,83730
07/06/2006,143.125,143.225,142.125,142.375,11772,82455
07/07/2006,141.825,141.825,140.05,140.25,16212,77698
07/10/2006,139.925,140.225,139.025,139.075,22261,68304
07/11/2006,139.125,139.825,139.05,139.375,21812,60646
07/12/2006,139.525,139.775,138.725,139.05,19458,54054
07/13/2006,138.925,140.925,138.875,140.425,23487,49085
07/14/2006,140.325,140.325,139.125,139.475,21802,46092
07/17/2006,139.725,140.025,139.15,139.95,12455,44453
07/18/2006,140.375,140.9,139.55,139.725,10960,42523
07/19/2006,139.475,139.475,138.55,139.325,11767,39524
07/20/2006,139.025,139.375,138.425,138.925,12057,38767
07/21/2006,138.525,139.125,138.525,138.9,7456,35942
07/24/2006,138.425,139.425,137.925,139.225,9457,35256
07/25/2006,138.575,139.025,138.375,138.45,10656,32512
07/26/2006,138.025,138.725,137.975,138.625,7861,30531
07/27/2006,138.8,140.25,138.8,140.15,11422,91344
07/28/2006,140.35,141.55,140.15,140.8,12666,92166
07/31/2006,141.55,141.9,140.9,141.1,12239,93230
08/01/2006,140.95,141.1,140.325,140.625,7532,94099
08/02/2006,140.6,141.3,140.6,141.075,7537,94680
08/03/2006,141.075,141.5,140.05,140.15,8950,94971
08/04/2006,140.45,141.25,140.45,141,9090,94660
08/07/2006,141.15,142.95,141.05,142.65,14977,96339
08/08/2006,142.75,143.05,142.3,142.85,11790,97171
08/09/2006,142.35,142.8,141.9,142,10363,97246
08/10/2006,142.65,144.25,142.65,143.75,19116,95815
08/11/2006,143.85,144.15,143.25,143.85,11317,95283
08/14/2006,143.95,144.15,143.4,143.85,8252,95831
08/15/2006,143.9,144,142.45,142.5,10199,95903
08/16/2006,142.9,144.3,142.25,144.125,11477,95508
08/17/2006,144.35,145.45,144.35,145.075,10108,95794
08/18/2006,145.05,146.45,145.05,145.675,14302,97453
08/21/2006,146.15,146.6,145.8,146.4,8829,97974
08/22/2006,146.35,146.75,145.95,146.35,8301,97871
08/23/2006,146.3,146.75,145.45,145.525,11177,98414
08/24/2006,145.65,146.2,145.15,145.775,8412,98883
08/25/2006,145.6,145.65,144.25,144.375,10620,98152
08/28/2006,144.5,145.05,144.45,144.75,7034,97489
08/29/2006,144.55,144.85,144.05,144.725,7511,97329
08/30/2006,145.25,146.8,145.15,145.95,10949,97902
08/31/2006,145.65,146.3,145.05,146.25,12988,96612
09/01/2006,146.45,146.65,145.85,145.9,12327,94934
09/05/2006,146.75,147.75,146.65,147.425,9919,94636
09/06/2006,147.425,147.55,146.65,147.175,9555,93132
09/07/2006,146.7,146.75,146.15,146.425,11501,91112
09/08/2006,146.15,146.2,145.5,145.9,19320,81503
09/11/2006,145.85,146.55,145.6,146.35,17731,72109
09/12/2006,146.5,147.15,146.5,146.85,18454,64076
09/13/2006,146.6,146.6,145,145.275,26506,52665
09/14/2006,144.85,144.925,144.05,144.1,27951,41592
09/15/2006,144.5,145.5,144.5,145.35,13730,37876
09/18/2006,145.2,145.2,143.85,144.05,11541,35199
09/19/2006,144.1,144.8,143.85,144.275,10883,32431
09/20/2006,143.75,143.75,143.075,143.525,8571,30040
09/21/2006,143.3,143.85,143.05,143.2,6684,29308
09/22/2006,141.95,142.45,141.7,142,10019,25156
09/25/2006,141.95,142.5,141.15,141.475,6825,22293
09/26/2006,141.4,141.85,141.15,141.5,4763,21167
09/27/2006,141.275,141.8,140.975,141.3,9747,94673
09/28/2006,141.925,142.425,141.425,141.725,9339,94856
09/29/2006,141.825,142.575,141.675,142.525,10280,96256
10/02/2006,142.525,142.925,141.9,142.125,10655,97258
10/03/2006,142.775,143.25,142.375,142.425,10471,97751
10/04/2006,143.125,143.35,142.25,142.3,14711,99082
10/05/2006,142.575,143.475,142.325,143.025,11434,101943
10/06/2006,143.025,143.125,141.225,141.3,14434,101453
10/09/2006,141.325,141.325,140.5,140.85,13283,100009
10/10/2006,141.275,141.875,140.875,140.925,11078,100292
10/11/2006,141.275,141.725,141.075,141.5,10181,100210
10/12/2006,142.375,143.925,142.175,142.675,19549,100137
10/13/2006,143.075,143.575,142.4,142.725,9289,101355
10/16/2006,143.125,143.675,142.25,142.475,7774,101873
10/17/2006,142.425,142.425,141.25,141.4,10252,101487
10/18/2006,141.275,141.475,140.575,140.925,10861,99759
10/19/2006,140.575,140.725,140.025,140.35,11152,98181
10/20/2006,140.275,141.125,140.175,141.025,10875,96928
10/23/2006,140.775,141.875,140.725,141.7,8571,97160
10/24/2006,141.775,142.05,141.175,141.525,7696,96809
10/25/2006,141.825,143.275,141.825,143.15,17330,96092
10/26/2006,144.175,146.15,143.875,146.15,19803,95608
10/27/2006,146.375,146.625,145.45,146.275,15682,95291
10/30/2006,146.475,147.05,145.925,146.925,10488,93972
10/31/2006,146.675,147.05,145.825,146.625,14866,92982
11/01/2006,146.975,146.975,145.925,146.075,11417,92545
11/02/2006,145.475,147.525,145.425,146.275,18206,93177
11/03/2006,146.275,146.275,145.525,145.85,9797,90857
11/06/2006,145.875,146.3,145.55,146.2,11640,88168
11/07/2006,145.925,146.475,145.425,146.3,22012,77751
11/08/2006,145.875,147.5,145.725,146.975,22631,68871
11/09/2006,146.775,146.825,146.075,146.375,23249,58855
11/10/2006,145.675,145.875,144.575,144.65,25177,49550
11/13/2006,144.075,144.125,142.775,142.9,30354,38022
11/14/2006,142.675,143.575,142.425,143.35,17231,32761
11/15/2006,142.825,143.075,142.475,142.625,11647,30716
11/16/2006,143.175,143.775,142.775,143.725,8788,28295
11/17/2006,143.075,143.475,142.725,142.925,6428,26617
11/20/2006,143.425,143.975,143.325,143.725,8067,23696
11/21/2006,144.125,144.475,143.925,144.025,6939,22811
11/22/2006,144.325,144.375,143.625,143.875,4857,21649
11/24/2006,144.225,144.675,144.025,144.65,3551,21528
11/27/2006,144.575,144.675,143.275,143.475,12114,98519
11/28/2006,143.425,143.475,142.175,142.25,9037,98060
11/29/2006,141.725,142.725,141.725,142.425,9653,97996
11/30/2006,142.825,143.325,142.475,142.9,12158,100374
12/01/2006,142.625,143.1,142.1,142.15,8795,100231
12/04/2006,142.125,142.275,140.525,140.575,17924,97445
12/05/2006,140.975,142.125,140.975,141.65,13540,97617
12/06/2006,141.975,142.075,141.025,141.575,10067,97864
12/07/2006,141.975,142.525,141.625,142,9046,97818
12/08/2006,141.975,142.675,141.775,142,12450,98012
12/11/2006,141.525,141.725,140.975,141.225,8520,97832
12/12/2006,140.725,141.325,140.575,141.1,10924,96741
12/13/2006,140.825,141.875,140.825,141.25,9576,96080
12/14/2006,140.975,141.125,139.775,139.975,11802,95183
12/15/2006,139.925,140.375,139.425,139.975,8678,95045
12/18/2006,139.575,140.125,139.525,139.6,6596,93544
12/19/2006,140.125,140.875,140.125,140.45,6896,93251
12/20/2006,140.325,140.85,139.975,140.175,7738,92751
12/21/2006,140.425,140.725,140.125,140.425,4334,92274
12/22/2006,140.475,140.925,140.275,140.775,4648,91257
12/26/2006,140.925,141,139.275,140.075,6703,90803
12/27/2006,140.275,140.575,139.775,140.2,6926,89300
12/28/2006,140.225,140.725,139.625,139.775,7466,88376
12/29/2006,139.625,139.625,139.075,139.425,11539,87207
01/03/2007,138.975,139.075,136.825,137.225,18523,84326
01/04/2007,137.325,138.125,137.275,138.025,14796,83976
01/05/2007,138.725,138.725,137.875,138.125,10878,82727
01/08/2007,137.825,138.625,137.725,138.025,15180,78289
01/09/2007,137.725,138.075,137.25,137.475,23947,66929
01/10/2007,137.375,138.95,137.075,138.275,25671,58431
01/11/2007,138.375,138.55,138.025,138.225,25220,49258
01/12/2007,138.175,138.825,138.025,138.1,22831,40005
01/16/2007,138.175,139.125,137.725,138.35,20959,34517
01/17/2007,138.875,139.825,138.875,139.6,18350,30111
01/18/2007,139.675,139.825,139.225,139.525,8134,28155
01/19/2007,139.725,139.925,139.075,139.3,10177,24547
01/22/2007,139.825,140.175,138.5,138.675,9206,22240
01/23/2007,138.875,139.575,138.475,139.525,6126,20613
01/24/2007,139.725,140.575,139.025,140.55,9210,18438
01/25/2007,140.425,141.125,140.225,141.075,7142,16529
01/26/2007,141.475,141.675,140.925,141.6,6692,14850
01/29/2007,141.975,142.275,141.75,141.775,4998,13461
01/30/2007,141.525,141.575,141.075,141.325,9881,90097
01/31/2007,141.725,142.375,141.575,142.3,12391,91458
02/01/2007,142.275,142.575,141.625,141.775,11458,92297
02/02/2007,141.675,142.775,141.475,142.375,12157,93292
02/05/2007,142.775,143.125,141.625,141.65,10337,92926
02/06/2007,141.575,141.775,140.975,141.4,13808,93545
02/07/2007,141.975,142.275,140.775,140.875,14126,93815
02/08/2007,141.225,141.225,139.975,140.2,14193,93584
02/09/2007,140.275,141.325,140.225,140.925,11181,91957
02/12/2007,141.325,142.225,141.225,141.6,8156,92272
02/13/2007,141.675,141.875,141.1,141.35,9159,92104
02/14/2007,141.525,143.075,141.475,142.95,13734,94631
02/15/2007,143.025,143.325,142.5,142.775,13889,96062
02/16/2007,143.125,143.525,142.475,142.575,9455,97205
02/20/2007,141.875,142.025,140.875,140.925,11219,95412
02/21/2007,140.825,141.325,140.525,141.025,0,20613
02/22/2007,141.025,141.575,140.875,141.125,0,20613
02/23/2007,140.825,141.175,140.3,140.875,0,20613
02/26/2007,140.575,141.475,140.525,140.825,0,20613
02/27/2007,140.825,141.575,140.325,141.575,0,20613
02/28/2007,141.275,142.475,141.125,141.925,0,20613
03/01/2007,141.325,141.475,140.075,140.175,0,20613
03/02/2007,140.25,141.075,139.775,140.375,0,16529
03/05/2007,140.225,140.225,138.875,139.175,0,16529
03/06/2007,139.1,139.575,139.025,139.075,0,16529
03/07/2007,138.925,139.975,138.825,139.825,0,16529
03/08/2007,140.525,142.75,140.425,141.775,0,16529
03/09/2007,141.575,142.325,141.425,142.075,23740,56718
03/12/2007,142.525,142.575,141.475,142.025,23410,52990
03/13/2007,141.925,142.425,141.475,141.525,21942,43225
03/14/2007,140.875,140.875,139.8,140.3,17135,39791
03/15/2007,140.225,140.525,139.875,139.95,11287,36370
03/16/2007,138.875,139.075,138.125,138.475,11875,33313
03/19/2007,138.3,139.175,138.125,138.45,11135,31013
03/20/2007,138.325,138.825,138.075,138.15,8445,29340
03/21/2007,137.475,137.625,137.125,137.45,7954,27481
03/22/2007,137.375,138.025,137.375,137.875,7241,26598
03/23/2007,137.375,137.725,137.025,137.65,6997,25681
03/26/2007,137.575,138.325,137.575,137.875,7008,23737
03/27/2007,137.875,138.025,137.125,137.4,8045,83605
03/28/2007,137.425,137.625,137.125,137.525,5300,83931
03/29/2007,137.525,138.225,137.525,137.7,5955,84556
03/30/2007,137.375,139.425,136.175,139.025,12773,84884
04/02/2007,138.625,139.225,138.325,139.15,14457,85517
04/03/2007,139.625,140.325,138.875,139.7,12364,85963
04/04/2007,139.525,139.625,138.925,139.225,8441,85454
04/05/2007,139.725,140.025,138.9,139.225,9740,86084
04/09/2007,139.575,139.725,139.125,139.45,6897,85646
04/10/2007,139.425,139.825,139.225,139.55,7010,85268
04/11/2007,139.425,140.3,139.325,140.025,11974,85503
04/12/2007,140.275,140.925,140.075,140.175,10300,84910
04/13/2007,140.325,140.85,140.175,140.625,7734,85041
04/16/2007,141.225,141.725,140.975,141.475,11936,88079
04/17/2007,141.475,141.75,141.025,141.075,8522,87174
04/18/2007,140.625,140.9,140.175,140.225,8851,87137
04/19/2007,140.925,141.275,140.45,141.225,9162,86690
04/20/2007,141.425,141.525,140.225,140.675,8132,86413
04/23/2007,140.825,141.025,139.925,140.125,7431,86796
04/24/2007,140.225,140.525,139.025,139.075,8477,85780
04/25/2007,139.075,140.075,138.9,139.775,11339,84681
04/26/2007,139.875,140.175,138.525,138.8,9632,84057
04/27/2007,139.075,139.375,137.825,138.2,11669,81569
04/30/2007,138.525,139.175,138.475,138.725,12557,80717
05/01/2007,139.025,139.225,138.075,139.15,13174,78214
05/02/2007,139.625,139.625,137.775,137.825,13833,76813
05/03/2007,137.525,138.05,137.125,137.15,14569,74497
05/04/2007,137.025,138.575,136.925,138.45,13831,74008
05/07/2007,138.275,139.275,138.125,138.5,20049,68296
05/08/2007,138.275,138.525,137.725,138.125,20180,63169
05/09/2007,137.975,138.375,137.475,138,18183,60388
05/10/2007,138,138.5,137.775,138.275,19867,52029
05/11/2007,138.225,138.825,138.225,138.6,14943,47187
05/14/2007,138.6,138.725,137.825,138.125,9865,45195
05/15/2007,137.925,138.375,137.875,138.175,10373,41380
05/16/2007,138.225,139.35,138.125,139.275,11695,39150
05/17/2007,139.225,139.575,138.875,139.25,8465,36710
05/18/2007,139.425,139.525,138.825,139.025,7342,35375
05/21/2007,138.975,139.175,138.275,138.95,7015,33316
05/22/2007,139.025,139.025,138.125,138.275,7243,31386
05/23/2007,138.225,138.325,137.725,138.25,7499,30064
05/24/2007,138.125,138.625,138.125,138.575,4552,29789
05/25/2007,138.075,138.425,137.875,138.35,5957,28554
05/29/2007,137.925,139.175,137.925,139,5924,40554
05/30/2007,138.675,139.45,138.675,139.375,5957,42363
05/31/2007,139.175,139.625,138.775,139.525,3865,43075
06/01/2007,138.675,140.025,138.425,139.975,7618,43419
06/04/2007,139.825,140.575,139.575,140.475,8085,45477
06/05/2007,140.325,140.725,140.175,140.425,7239,46568
06/06/2007,139.925,139.975,139.125,139.425,8767,46864
06/07/2007,139.275,139.575,138.975,139.05,15242,51888
06/08/2007,139.05,139.125,138.725,138.85,13274,54540
06/11/2007,138.475,139.325,138.475,139.1,7245,54540
06/12/2007,139.475,140.725,139.475,140.6,22606,62980
06/13/2007,140.675,140.725,139.725,140.15,18351,68354
06/14/2007,140.325,140.975,140.325,140.875,12278,71068
06/15/2007,141.375,141.475,140.775,140.9,11842,71031
06/18/2007,141.225,141.275,139.725,140.6,11001,73342
06/19/2007,140.525,140.525,139.425,139.825,14331,75942
06/20/2007,139.825,139.925,139.175,139.325,10948,78302
06/21/2007,139.275,139.675,138.875,138.925,10446,78936
06/22/2007,139,139.125,137.725,137.85,14979,77328
06/25/2007,137.85,138.325,137.675,138.05,11189,76933
06/26/2007,137.375,137.825,136.725,136.8,15306,75545
06/27/2007,136.375,137.225,136.375,137.125,14725,73901
06/28/2007,137.075,137.15,136.625,137.025,11524,73352
06/29/2007,136.825,137.25,136.025,136.15,16713,72454
07/02/2007,135.475,135.625,135.075,135.35,19359,72822
07/03/2007,135.325,136.05,135.225,135.675,13529,71892
07/05/2007,136.025,136.375,135.775,136.075,9144,70780
07/06/2007,136.125,136.325,135.275,135.575,14391,69040
07/09/2007,135.5,135.975,135.225,135.325,18537,64706
07/10/2007,135.425,136.475,135.425,136.275,24006,60068
07/11/2007,136.075,137.075,135.925,136.55,20256,55420
07/12/2007,137.225,139.55,137.225,139.55,23067,50361
07/13/2007,140.525,140.725,138.7,138.925,32158,42847
07/16/2007,138.425,139.075,138.025,138.45,15105,40807
07/17/2007,139.175,141.45,138.85,139.5,23577,33655
07/18/2007,139.875,140.125,138.425,139.325,22331,27371
07/19/2007,140.075,140.225,138.525,139.075,8276,24340
07/20/2007,139.725,140.125,139.275,139.35,6575,22668
07/23/2007,139.675,140.175,139.125,140.025,4433,21035
07/24/2007,140.275,140.475,139.425,139.625,7276,18127
07/25/2007,139.125,139.8,138.925,139.575,7829,18743
07/26/2007,139.325,140.275,138.525,138.625,11884,17045
07/27/2007,140.675,141,140.275,140.35,4291,16132
07/30/2007,140.725,140.975,140.175,140.8,4012,14790
07/31/2007,141.125,141.275,140.425,140.9,4006,12979
08/01/2007,142.675,142.725,141.575,142.15,13789,85257
08/02/2007,141.675,143.375,141.575,142.275,14504,85165
08/03/2007,143.125,145.275,143.125,145.175,18443,83043
08/06/2007,145.075,145.075,142.475,142.625,18812,81672
08/07/2007,142.875,142.875,140.025,140.15,13812,79352
08/08/2007,140.475,141.175,139.375,139.525,13079,79389
08/09/2007,138.575,139.525,138.475,138.775,14679,78678
08/10/2007,138.325,138.975,138.025,138.375,9770,76809
08/13/2007,138.125,139.425,138.125,138.975,8097,77579
08/14/2007,139.125,139.375,137.175,137.375,12677,77283
08/15/2007,136.775,138.075,135.725,136.15,13681,76710
08/16/2007,135.325,135.775,133.25,134.55,17898,73957
08/17/2007,135.175,135.525,134.625,134.85,9096,73120
08/20/2007,134.85,135.475,134.45,134.675,7102,72998
08/21/2007,134.975,135.975,134.925,135.775,8292,72277
08/22/2007,135.375,135.975,135.225,135.375,7286,72423
08/23/2007,135.075,136.15,135.025,136.05,7623,72037
08/24/2007,135.825,139,135.425,138.225,15064,72412
08/27/2007,137.925,137.975,135.225,135.275,13291,73177
08/28/2007,135.225,135.725,134.525,135.475,10679,72816
08/29/2007,135.675,136.05,134.975,135.325,8248,73817
08/30/2007,135.025,135.875,135.025,135.425,6216,72068
08/31/2007,135.175,135.725,134.325,134.4,7658,71924
09/04/2007,134.675,135.575,134.475,134.65,11929,69293
09/05/2007,134.725,135.025,133.375,133.475,11010,67445
09/06/2007,133.75,134.325,133.375,133.575,7970,66493
09/07/2007,133.775,133.975,133.225,133.875,7694,64871
09/10/2007,134.325,134.875,133.575,134.025,17175,58220
09/11/2007,133.575,134.125,133.325,133.425,16689,51351
09/12/2007,133.325,133.775,132.625,132.775,18596,45593
09/13/2007,133.175,133.525,132.875,132.975,14965,40407
09/14/2007,133.275,133.825,132.775,133.125,19246,35413
09/17/2007,133.425,133.825,131.925,132.6,10939,31123
09/18/2007,132.325,132.775,131.125,131.45,9315,28525
09/19/2007,131.475,131.775,130.425,130.775,8631,27306
09/20/2007,130.275,131.425,129.825,129.95,7987,26663
09/21/2007,129.825,129.825,128.475,128.925,7956,25524
09/24/2007,129.025,129.325,128.725,129.1,5374,23884
09/25/2007,128.775,129.175,128.525,128.575,6593,22341
09/26/2007,128.325,128.475,127.775,127.875,6504,20804
09/27/2007,127.625,127.875,125.975,126.475,18207,93397
09/28/2007,126.7,127.1,125.975,126.2,12469,93533
10/01/2007,124.25,124.525,123.225,123.5,18865,94230
10/02/2007,123.5,123.9,123.2,123.325,12753,94488
10/03/2007,123.75,124.7,123.75,124.55,11941,95916
10/04/2007,124.65,124.85,123.5,124.025,12619,96900
10/05/2007,123.9,124.45,123.3,124.25,8997,96677
10/08/2007,124.15,124.45,123.35,123.425,8702,95063
10/09/2007,123.35,124.05,123.275,123.675,9718,95328
10/10/2007,124,124.75,123.7,123.725,7757,95540
10/11/2007,124.35,125,124.2,124.475,8283,94762
10/12/2007,125.2,125.35,122.075,122.225,13133,94700
10/15/2007,122.7,122.85,121.95,122.275,8113,94524
10/16/2007,122.55,123.05,121.6,121.675,8285,93967
10/17/2007,121.85,122.05,120.825,120.95,8307,93425
10/18/2007,121.25,122.1,121.05,121.325,9811,93376
10/19/2007,121.3,121.9,120.8,120.875,7128,93392
10/22/2007,120.8,121.05,120.4,120.85,5339,93472
10/23/2007,121.1,121.25,120.1,120.225,9045,93319
10/24/2007,120.25,120.25,119.175,119.3,11848,93527
10/25/2007,119.25,119.675,118.5,118.55,9052,93338
10/26/2007,118.85,118.95,118.1,118.475,8136,92995
10/29/2007,118.4,119.25,118.3,118.425,6575,92755
10/30/2007,118.25,118.6,117.575,117.85,10121,92416
10/31/2007,118.1,118.35,117.4,117.825,10437,92426
11/01/2007,117.5,117.75,116,116.2,14131,91308
11/02/2007,116.75,116.95,116.3,116.375,8416,89973
11/05/2007,116.25,116.35,115.7,115.975,9122,89022
11/06/2007,116.2,116.25,115,115.075,11006,87981
11/07/2007,115.35,115.75,114.9,115.425,18416,82999
11/08/2007,115.2,115.775,115,115.425,17394,76521
11/09/2007,115.65,118.425,115.25,117.85,28847,69057
11/12/2007,117.65,117.65,116.25,116.5,24129,60972
11/13/2007,116.85,118.25,116.45,118,23953,56211
11/14/2007,117.5,117.75,116.8,116.9,13811,50426
11/15/2007,117.05,117.45,116.55,116.75,15933,48292
11/16/2007,116.675,117.15,116.3,116.475,8588,44776
11/19/2007,116.1,116.25,114.6,115.95,11514,41537
11/20/2007,118.15,118.95,116.95,118.775,17298,39408
11/21/2007,118.3,119.875,118.2,119.7,10630,38013
11/23/2007,119.8,119.85,119.05,119.55,5180,36529
11/26/2007,119.75,120.1,119.05,119.55,8143,33399
11/27/2007,119.075,119.375,118.725,119.175,9861,84912
11/28/2007,118.875,119.95,118.775,119.8,9151,86503
11/29/2007,120.15,120.725,119.675,119.825,10620,85751
11/30/2007,119.475,120.175,119.125,119.275,12753,87546
12/03/2007,119.275,119.475,118.075,118.2,18464,91800
12/04/2007,118.225,118.225,116.975,117.3,16339,92993
12/05/2007,117.275,118.675,117.075,118.075,12170,92772
12/06/2007,117.925,118.375,117.625,118.175,6987,93049
12/07/2007,118.425,119.175,118.375,118.675,7077,92898
12/10/2007,119.075,120.925,118.875,120.325,17105,93742
12/11/2007,120.175,120.475,119.775,120,9039,93244
12/12/2007,119.775,119.85,118.575,118.725,9765,94408
12/13/2007,118.475,119.025,118.325,118.4,7562,94537
12/14/2007,118.475,118.525,116.875,117.15,16625,96451
12/17/2007,116.775,116.925,116.175,116.225,9714,97730
12/18/2007,116.275,117.075,116.225,116.8,8867,99031
12/19/2007,116.725,117.225,116.575,117.075,7421,98353
12/20/2007,116.875,117.175,116.475,116.875,6175,98528
12/21/2007,116.925,117.175,116.625,116.7,5035,97758
12/24/2007,116.975,116.975,116.575,116.775,2460,97013
12/26/2007,116.775,117.675,116.625,116.95,5578,95778
12/27/2007,116.475,116.925,116.225,116.25,7425,96621
12/28/2007,115.575,115.875,114.075,114.275,18003,94841
12/31/2007,114.05,115.025,113.975,114.85,8576,93225
01/02/2008,114.325,114.475,113.475,114.15,11868,91790
01/03/2008,113.875,114.125,113.375,113.45,8300,91688
01/04/2008,113.825,113.825,113,113.375,5368,91688
01/07/2008,113.275,113.375,112.375,112.675,10078,89384
01/08/2008,112.575,113.025,112.275,112.85,19618,81651
01/09/2008,112.825,113.625,112.575,113.5,26007,73295
01/10/2008,113.475,113.825,112.375,112.5,25920,65217
01/11/2008,112.525,112.925,110.875,110.975,25330,57772
01/14/2008,111.375,111.675,110.925,111.075,24182,49160
01/15/2008,111.875,111.975,111.575,111.625,17683,43174
01/16/2008,111.325,111.775,111.175,111.425,13475,38457
01/17/2008,111.875,113.075,111.725,112.175,12416,35895
01/18/2008,112.375,112.475,111.675,111.95,6520,33595
01/22/2008,111.975,112.775,111.825,112.25,6913,31029
01/23/2008,112.725,113.275,111.975,112.225,9734,29302
01/24/2008,113.075,113.575,112.725,112.975,8573,26690
01/25/2008,113.575,113.775,113.125,113.175,6359,25580
01/28/2008,113.375,114.875,112.825,114.725,12432,94405
01/29/2008,116.025,117.575,115.575,116.85,22826,95239
01/30/2008,117.05,117.425,116.125,117.325,13743,95977
01/31/2008,117.175,117.725,116.525,117.675,15476,99944
02/01/2008,118.625,118.825,117.725,117.9,16925,100428
02/04/2008,118.075,118.65,117.725,118.425,12938,100803
02/05/2008,118.375,118.375,117.275,117.375,13136,103521
02/06/2008,117.625,117.725,116.625,116.675,11712,104977
02/07/2008,116.625,116.725,115.875,115.925,10996,106234
02/08/2008,115.875,116.625,115.725,116.1,9005,106717
02/11/2008,116.025,116.925,115.825,116.3,7487,106431
02/12/2008,116.525,117.575,116.425,117.1,12411,106666
02/13/2008,117.525,117.65,115.325,115.375,18840,105030
02/14/2008,115.575,116.175,115.225,115.525,16680,104273
02/15/2008,115.775,116.225,115.375,115.425,11544,103129
02/19/2008,115.675,115.925,115.25,115.75,8118,104019
02/20/2008,115.375,116.675,115.225,116.3,13500,104541
02/21/2008,116.225,116.475,115.025,115.225,13906,104103
02/22/2008,115.075,115.625,114.675,114.725,11221,103263
02/25/2008,113.675,113.675,111.725,111.725,17325,102076
02/26/2008,112.125,112.525,111.675,111.975,11342,101588
02/27/2008,112.325,112.525,111.475,112.2,13931,99738
02/28/2008,111.725,112.675,111.625,112.475,13041,98884
02/29/2008,111.825,111.825,110.825,111.175,20531,99451
03/03/2008,110.875,111.175,109.725,110.025,17413,97043
03/04/2008,109.525,109.675,107.925,108.075,14831,94266
03/05/2008,108.425,108.875,107.925,108,14259,91506
03/06/2008,108.425,109.875,108.425,108.625,16998,87326
03/07/2008,109.225,109.725,108.625,109.075,24101,80563
03/10/2008,108.925,109.475,108.625,108.95,17922,73670
03/11/2008,108.95,110.125,108.925,109.525,17983,66648
03/12/2008,109.325,109.625,108.425,108.975,21421,58961
03/13/2008,108.525,109.025,108.125,108.425,20030,51176
03/14/2008,108.025,108.025,105.925,106.25,21347,47126
03/17/2008,106.475,108.025,106.475,107.15,19362,39285
03/18/2008,107.575,107.625,106.65,106.8,11583,36914
03/19/2008,106.225,106.725,105.925,106.175,8499,33601
03/20/2008,106.225,107.725,105.725,107.55,11251,32220
03/24/2008,107.475,107.675,106.825,107.525,8230,31298
03/25/2008,108.125,109.325,108.025,109.125,15126,27283
03/26/2008,109.175,109.175,108.125,108.65,7591,23811
03/27/2008,108.85,109.7,108,108.075,14653,84636
03/28/2008,107.8,108.4,107.65,108.075,9184,84313
03/31/2008,105.075,105.8,105.075,105.65,14819,86233
04/01/2008,104.9,105.6,103.95,104.125,16029,88453
04/02/2008,104.1,104.55,103.725,104.3,10323,86957
04/03/2008,105.95,107.3,105.95,107.3,12057,86623
04/04/2008,108.2,110.2,107.95,109.925,13130,86760
04/07/2008,110.2,110.45,109,109.75,12896,87171
04/08/2008,109.6,109.9,108.85,108.975,11300,86332
04/09/2008,109.35,109.425,108.15,108.25,11317,85379
04/10/2008,108.4,108.65,107.425,107.85,12849,85664
04/11/2008,108.1,109.3,108,108.9,10854,85019
04/14/2008,109.05,109.7,108.5,109.625,13786,86487
04/15/2008,112.1,112.625,111.15,111.8,20086,85705
04/16/2008,112.15,112.25,111.1,111.675,12915,86824
04/17/2008,112.625,112.875,110.6,110.65,15762,87631
04/18/2008,111.55,112.25,110.85,112.05,13446,88954
04/21/2008,111.95,111.95,110.5,110.675,15170,90405
04/22/2008,110.5,111.7,110.5,111.375,11809,90790
04/23/2008,113.1,113.7,112.55,113.125,16488,90085
04/24/2008,112.85,113.4,111.45,112.7,18415,90281
04/25/2008,114,114.8,113.35,114.05,17914,87374
04/28/2008,114.1,114.4,112.75,113.15,12726,85474
04/29/2008,112.1,112.15,110.15,110.25,18657,83066
04/30/2008,110.7,111.4,110.5,111.175,14834,82131
05/01/2008,111,111.25,108.5,108.8,20544,78668
05/02/2008,109.6,110.05,109.35,109.65,12473,76596
05/05/2008,109.95,111.2,109.95,110.9,10714,75509
05/06/2008,112.6,112.6,112,112.45,13673,73215
05/07/2008,112.65,113.1,111.5,112.975,20182,67482
05/08/2008,113.7,114.675,113.7,114.175,19676,60276
05/09/2008,114.6,114.975,114.1,114.575,19899,52603
05/12/2008,114.8,114.85,114,114.725,21387,46776
05/13/2008,116,116.3,115.2,115.375,22206,37980
05/14/2008,115.45,116.1,114.4,115.875,13617,33820
05/15/2008,115.475,116.25,114.7,114.775,13127,30513
05/16/2008,115.35,115.7,113.7,114.05,11446,28355
05/19/2008,113.85,114.45,113.5,113.825,8877,26322
05/20/2008,114.1,114.25,113.75,114.25,8308,24522
05/21/2008,114.25,114.7,113.85,114.2,7197,23144
05/22/2008,114.15,114.75,113.9,114.65,5205,22393
05/23/2008,114.9,115.65,114.85,115.55,4689,21478
05/27/2008,115.6,115.6,114.2,114.6,6338,61003
05/28/2008,114.25,114.75,114.15,114.65,2470,60808
05/29/2008,114.35,115.05,114.125,114.65,6997,61517
05/30/2008,114.95,116.3,114.9,116.225,9289,64007
06/02/2008,116.225,116.225,114.15,114.625,9132,65493
06/03/2008,113.95,114.65,113.8,114.6,8962,65753
06/04/2008,114.1,114.25,113.3,114.125,10624,66461
06/05/2008,114.2,115,114.15,114.375,10464,66025
06/06/2008,114.4,114.975,113.85,113.975,19729,68810
06/09/2008,113.45,113.75,111.75,112,21859,69595
06/10/2008,112.05,112.45,111.75,111.85,24937,70365
06/11/2008,111.35,112.55,111.15,111.85,25035,70902
06/12/2008,111.45,111.9,111.15,111.35,19845,74728
06/13/2008,111.85,112.85,111.85,112.4,13542,75297
06/16/2008,112.2,113.05,111.75,112.225,12871,77368
06/17/2008,112.85,113.625,112.65,113.4,15758,79233
06/18/2008,113.55,113.75,112.9,113.325,11676,81852
06/19/2008,113.95,114.15,112.15,112.7,15284,84207
06/20/2008,113.5,115.7,113.45,115.625,20220,82969
06/23/2008,116.15,116.2,114.55,114.6,16851,85077
06/24/2008,114.7,114.7,113.05,113.15,14102,84252
06/25/2008,112.8,112.85,111.15,111.25,20397,86329
06/26/2008,111.3,111.8,109.8,109.925,17188,87864
06/27/2008,109.95,110.35,109.6,109.95,14772,86411
06/30/2008,108.65,108.75,108.05,108.15,18477,88454
07/01/2008,107.8,108.8,107.45,107.55,18270,90211
07/02/2008,108.45,108.95,108.05,108.55,12208,82752
07/03/2008,108.5,108.8,108,108.2,8631,83481
07/07/2008,107.85,108.5,107.5,107.575,12881,79622
07/08/2008,107.75,108.225,107.575,107.95,19193,72782
07/09/2008,108.85,110.5,108.85,110.25,25948,64443
07/10/2008,111.25,112.475,111.15,112.125,30356,55619
07/11/2008,112.15,112.4,111.05,111.9,19752,46299
07/14/2008,111.9,112.7,111.6,112,23707,38232
07/15/2008,112.15,112.95,112.15,112.325,16551,35408
07/16/2008,113.1,114.15,111.95,113.825,17921,34067
07/17/2008,114.2,114.6,112.9,113.95,17119,31327
07/18/2008,114.65,115.225,114.05,114.15,12537,28901
07/21/2008,114.55,114.95,113.7,114.825,11146,25675
07/22/2008,115.55,116.15,115.05,116,10187,24916
07/23/2008,115.45,115.7,114.675,115.65,11092,23561
07/24/2008,116.4,117,115.8,116.975,11608,20008
07/25/2008,116.85,117,115.75,115.85,7951,18832
07/28/2008,115.975,116.375,115.025,115.375,11403,83465
07/29/2008,115.275,115.275,113.375,114.275,11924,83337
07/30/2008,113.975,115.175,113.925,114.575,9513,83775
07/31/2008,115.075,116.825,115.025,116.375,18629,85846
08/01/2008,117.125,117.775,115.225,116.65,16815,86539
08/04/2008,117.325,117.325,116.075,116.975,13967,86526
08/05/2008,117.075,117.925,116.425,116.525,17990,85812
08/06/2008,117.325,119.425,117.125,118.925,20615,87011
08/07/2008,119.475,119.975,118.075,119,19566,85623
08/08/2008,120.325,120.775,119.425,119.925,18770,85464
08/11/2008,120.025,120.225,119.125,119.225,10049,85005
08/12/2008,118.975,119.125,117.525,117.875,15564,85497
08/13/2008,118.575,118.575,117.625,118.25,10746,86568
08/14/2008,118.325,119.025,118.075,118.1,8223,86852
08/15/2008,118.525,118.775,117.525,117.575,12782,84708
08/18/2008,117.875,118.475,117.675,117.825,8167,84123
08/19/2008,118.075,118.375,117.175,117.275,8845,83270
08/20/2008,116.125,117.725,116.125,117.125,9705,83294
08/21/2008,116.625,117.625,116.325,116.8,9137,81520
08/22/2008,116.475,116.675,115.675,115.775,10345,80741
08/25/2008,115.875,116.225,115.125,116.025,7518,79612
08/26/2008,115.85,116.125,115.375,115.525,7539,79389
08/27/2008,113.975,113.975,112.525,112.525,11720,77974
08/28/2008,110.625,111.225,110.475,110.55,18434,75955
08/29/2008,110.775,111.425,110.325,110.45,14736,74498
09/02/2008,110.375,112.425,110.325,111.575,13358,73881
09/03/2008,111.875,111.925,110.625,110.675,14653,70935
09/04/2008,110.825,111.475,110.525,111.05,15261,69963
09/05/2008,111.525,112.175,110.975,111.45,13047,67634
09/08/2008,111.625,111.975,110.725,110.875,16213,63135
09/09/2008,110.375,110.375,108.825,108.925,21146,56362
09/10/2008,109.075,109.875,108.975,109.525,22015,50185
09/11/2008,109.625,111.025,109.325,110.65,23217,47057
09/12/2008,110.775,110.875,108.025,108.125,25472,41083
09/15/2008,108.475,109.825,108.15,109.375,17023,35264
09/16/2008,108.325,109.775,107.825,109.5,16475,32990
09/17/2008,109.975,110.725,109.375,110.3,13431,31196
09/18/2008,111.125,111.225,109.075,109.85,15641,27212
09/19/2008,110.725,111.325,110.025,110.225,7771,25453
09/22/2008,110.975,111.625,110.225,110.675,11147,23103
09/23/2008,110.275,110.675,109.925,110.475,9015,21548
09/24/2008,110.725,111.175,110.575,110.975,7781,20721
09/25/2008,111.075,111.525,111.025,111.3,5462,19350
09/26/2008,111.275,111.7,110.925,111.65,5675,17861
09/29/2008,110.1,110.95,110.1,110.65,13228,93843
09/30/2008,110.45,111.4,109.6,109.8,13763,92319
10/01/2008,110.25,110.3,108.05,108.575,15243,92388
10/02/2008,107.6,107.8,105.8,107,14202,92059
10/03/2008,107.2,108.15,106.4,106.475,9031,91493
10/06/2008,105.3,105.8,104.3,105.425,11469,89167
10/07/2008,106.3,107.25,106.1,107.025,11451,88582
10/08/2008,107.75,108.15,106.8,107.5,12524,88594
10/09/2008,106.95,107.05,106.55,106.725,9750,87344
10/10/2008,106.2,106.4,105.1,105.475,13226,85065
10/13/2008,106.45,108.3,106.3,106.7,12447,85046
10/14/2008,107.35,107.35,105.8,106.1,12044,85085
10/15/2008,105.6,105.6,103.45,103.675,14030,83342
10/16/2008,102.1,102.6,101.5,101.575,11180,82380
10/17/2008,102,102.5,101.85,101.9,9624,81815
10/20/2008,102.4,102.65,101.75,101.85,7474,81573
10/21/2008,102.6,103.675,102.55,103.375,12166,81310
10/22/2008,102.7,103.35,102.35,103.25,11673,81693
10/23/2008,103.35,104.325,103.3,103.525,10540,81025
10/24/2008,102.9,104.2,102.65,104.1,11206,79324
10/27/2008,104,104.75,103.35,104.15,9422,78877
10/28/2008,103.9,104.25,103.25,103.65,10245,77610
10/29/2008,103.75,104.05,103,103.175,11380,76133
10/30/2008,102.2,102.55,101.55,101.6,12928,76287
10/31/2008,101.8,102.05,100.3,100.4,17387,75151
11/03/2008,100.8,100.8,99.7,100,12460,72329
11/04/2008,99.95,100.55,99.9,100.025,13253,71015
11/05/2008,99.6,100.575,99.5,100.075,12573,69743
11/06/2008,100.1,100.6,99.9,100.425,10973,68192
11/07/2008,100.75,101.5,100.7,101,16237,63469
11/10/2008,100.7,101.05,100.3,100.6,23187,56723
11/11/2008,100.4,100.9,100,100.575,16492,51139
11/12/2008,101.6,101.9,101,101.05,19471,44186
11/13/2008,101.4,102.15,101.2,101.8,20721,39850
11/14/2008,101.7,101.7,101.1,101.175,11289,35742
11/17/2008,101.15,101.35,100.775,100.9,11024,32094
11/18/2008,101.1,101.3,100.85,101.05,8512,29843
11/19/2008,101.45,101.725,101.25,101.525,6992,27269
11/20/2008,101.2,102.85,100.7,102.4,12656,25560
11/21/2008,102.4,102.8,102.25,102.475,6623,22647
11/24/2008,102.7,103.25,102.6,102.975,5147,21752
11/25/2008,103.1,103.4,102.625,103.325,5945,20215
11/26/2008,103.7,104.525,103.7,104.275,5000,20065
11/28/2008,105.4,105.6,104.775,105.525,6631,75081
12/01/2008,105.2,105.35,103.65,103.85,10318,74425
12/02/2008,104.4,104.5,103.55,103.975,9000,74666
12/03/2008,102.95,103.1,102.55,102.875,9320,74867
12/04/2008,102.65,102.8,101.675,102.15,10765,74323
12/05/2008,101.85,103,101.5,102.7,17466,75640
12/08/2008,102.6,103.9,102.55,102.625,11709,75430
12/09/2008,102.45,103.45,102.1,102.625,12085,75706
12/10/2008,102.75,102.825,101.55,101.625,11928,74304
12/11/2008,100.8,101.1,100.05,100.875,13373,73923
12/12/2008,100.75,101.2,100.45,100.775,8885,72211
12/15/2008,101,101.35,100.875,101.075,7167,73346
12/16/2008,101.15,101.475,100.8,100.95,9797,72118
12/17/2008,100.65,101.2,100.45,101.125,4838,72118
12/18/2008,100.95,101.3,100.7,100.975,5959,72358
12/19/2008,100.8,100.95,100.1,100.2,9819,71663
12/22/2008,100,100.225,99.3,99.4,12058,71771
12/23/2008,99.1,99.95,99.1,99.7,6064,71373
12/24/2008,99.45,99.65,99.1,99.35,4838,71514
12/26/2008,98.3,98.5,97.4,97.45,10146,71560
12/29/2008,97.6,98.25,97.45,97.65,9087,70050
12/30/2008,97.7,98.4,97.7,98.225,7263,70206
12/31/2008,97.6,99.45,97.45,99.375,12390,71202
01/02/2009,101.3,102.375,101.3,102.35,15191,68597
01/05/2009,102.3,102.4,100.85,101.175,15383,67299
01/06/2009,101.7,102.7,101.45,102.45,17235,66088
01/07/2009,103.4,103.4,101.9,102.05,15854,63578
01/08/2009,101.9,102.05,100.6,100.925,21522,56733
01/09/2009,101.125,101.45,100.9,100.95,16073,48972
01/12/2009,100.85,101.2,99.9,99.975,19960,41675
01/13/2009,99.8,100.25,99.775,99.95,18993,33535
01/14/2009,99.4,99.5,97.6,98.425,23254,27201
01/15/2009,97.8,98.45,97.625,98.325,10306,25540
01/16/2009,98.45,98.6,98.05,98.45,8052,23517
01/20/2009,98.2,98.8,98,98.225,9435,21792
01/21/2009,97.85,98.225,97.1,97.825,9859,20237
01/22/2009,98.3,98.6,97.85,98.15,7394,19597
01/23/2009,97.75,97.8,97,97.425,7336,17980
01/26/2009,97.15,97.5,96.2,96.5,7764,16937
01/27/2009,95.875,95.875,94.325,94.425,14862,62273
01/28/2009,95.025,95.525,94.875,95.075,14495,60630
01/29/2009,94.925,95.175,94.725,94.975,10357,59086
01/30/2009,95.325,96.875,95.275,96.7,11376,58439
02/02/2009,96.375,96.575,95.275,95.4,10431,59355
02/03/2009,94.725,96.125,94.125,95.875,11138,58534
02/04/2009,95.125,95.325,94.325,94.6,12449,60191
02/05/2009,93.725,94.075,93.575,93.975,15529,59170
02/06/2009,94.025,94.775,93.825,94.125,9197,60294
02/09/2009,93.875,94.425,93.725,93.8,6585,60230
02/10/2009,95.725,96.475,95.425,96.025,12701,59400
02/11/2009,96.075,96.225,95.625,96,7880,60263
02/12/2009,96.475,97.775,95.925,97.525,13072,59878
02/13/2009,97.675,97.725,97.075,97.475,6351,60574
02/17/2009,95.525,95.725,94.475,94.775,11110,60775
02/18/2009,94.775,95.475,94.375,94.525,11732,61128
02/19/2009,94.325,94.725,93.375,94.3,10020,61568
02/20/2009,93.375,93.725,91.575,91.675,12134,60305
02/23/2009,92.125,92.325,91.725,91.95,8849,59333
02/24/2009,90.625,91.725,90.625,91.425,8507,59420
02/25/2009,91.225,92.875,91.075,92.825,9614,58871
02/26/2009,92.825,93.175,92.35,92.7,7325,59218
02/27/2009,92.525,94.825,92.525,94.625,15423,58701
03/02/2009,94.725,94.725,93.575,94,10757,57859
03/03/2009,94.325,95.075,94.025,94.575,8739,57859
03/04/2009,96.425,96.425,95.475,96.05,15816,55725
03/05/2009,95.925,96.325,95.375,96.15,9678,55095
03/06/2009,96.275,96.375,94.825,96.225,19842,48878
03/09/2009,96.225,96.875,95.925,96.15,17176,47444
03/10/2009,95.625,95.675,94.15,94.25,18789,45883
03/11/2009,94.375,94.725,93.975,94.05,16500,43341
03/12/2009,94.625,96.025,94.525,95.95,18706,39507
03/13/2009,96.725,97.225,96.425,96.925,15898,38179
03/16/2009,96.625,97.225,96.375,96.475,10962,36120
03/17/2009,96.275,96.275,95.475,95.875,9898,34835
03/18/2009,96.075,96.375,95.625,95.975,8188,32693
03/19/2009,96.575,96.575,95.725,95.775,8043,31009
03/20/2009,96.225,96.375,95.425,95.475,6800,29089
03/23/2009,95.475,95.575,93.475,94.375,11312,25507
03/24/2009,94.375,95.325,94.375,95.075,5054,24274
03/25/2009,95.225,95.425,94.875,94.975,5604,23243
03/26/2009,94.525,95.025,93.975,94.25,7248,21046
03/27/2009,94.375,94.675,93.475,93.875,6784,50691
03/30/2009,93.075,93.675,93.05,93.45,7799,51163
03/31/2009,93.225,94.975,93.125,94.875,18137,52700
04/01/2009,94.625,94.975,93.375,93.925,13976,54123
04/02/2009,93.775,94.775,93.775,94.575,9026,54779
04/03/2009,95.075,96.175,94.725,96.125,8446,55118
04/06/2009,95.975,96.275,95.175,95.225,7887,54834
04/07/2009,94.875,96.475,94.525,95.925,9875,54801
04/08/2009,95.775,96.125,95.575,95.825,7857,55599
04/09/2009,97.075,97.225,96.575,96.75,10705,54898
04/13/2009,96.825,96.875,96.175,96.575,6032,55569
04/14/2009,96.575,96.7,94.975,95.075,11273,56065
04/15/2009,94.725,95.9,94.675,95.525,11266,57605
04/16/2009,95.975,96.625,95.625,95.75,10297,57825
04/17/2009,96.075,96.225,95.675,96.1,5970,58117
04/20/2009,95.525,95.575,94.175,94.775,11269,58644
04/21/2009,94.925,95.225,94.675,94.875,7681,58644
04/22/2009,95.225,95.275,93.8,94.85,13425,59132
04/23/2009,93.775,94.625,93.775,94.35,9251,60180
04/24/2009,94.725,95.275,93.975,94.125,13703,60818
04/27/2009,91.125,91.425,91.125,91.125,16108,59170
04/28/2009,90.375,90.825,88.125,88.775,32104,63809
04/29/2009,88.025,89.425,88.025,89.225,19354,61766
04/30/2009,87.425,87.825,86.575,87,21166,60473
05/01/2009,88.075,88.95,87.975,88.05,16290,59121
05/04/2009,87.375,87.475,86.175,86.25,15276,57880
05/05/2009,87.175,87.725,86.975,87.275,13882,58681
05/06/2009,88.675,89.675,88.675,89.575,16237,60362
05/07/2009,89.525,89.875,88.725,89.25,17172,57313
05/08/2009,90.475,91.125,90.075,90.675,17779,54475
05/11/2009,90.825,91.075,90.1,90.25,5033,50321
05/12/2009,91.075,91.7,91.075,91.4,20094,44813
05/13/2009,91.025,91.025,90.275,90.425,18955,40234
05/14/2009,89.875,90.075,89.325,89.475,11298,36934
05/15/2009,89.375,90.175,88.95,89,9162,35778
05/18/2009,89.075,89.775,88.275,89.25,12747,33130
05/19/2009,88.925,89.25,88.45,88.725,7574,31478
05/20/2009,88.375,89.275,88.225,88.95,11361,30590
05/21/2009,88.225,88.325,87.275,87.7,10355,31309
05/22/2009,88.125,88.625,88.075,88.45,5368,30925
05/26/2009,88.375,88.425,87.825,88.025,6942,29500
05/27/2009,87.825,87.975,87.6,87.725,4338,33355
05/28/2009,87.825,88.125,87.775,87.9,3026,32901
05/29/2009,87.075,87.075,85.225,85.75,6911,33996
06/01/2009,85.875,86.775,85.425,85.825,6795,34487
06/02/2009,84.425,84.525,82.825,82.825,5577,34235
06/03/2009,80.925,82.625,80.925,82.55,11547,34720
06/04/2009,82.425,82.625,82.075,82.225,8522,35565
06/05/2009,83.025,83.025,81.425,82.3,9025,37626
06/08/2009,82.225,82.275,81.225,81.3,11869,40463
06/09/2009,81.625,81.675,80.225,80.3,12966,42872
06/10/2009,80.625,80.625,78.775,79.05,14481,48247
06/11/2009,79.925,80.525,79.525,80.175,17036,54132
06/12/2009,80.425,80.425,79.225,79.85,11732,56718
06/15/2009,79.825,79.875,77.725,78.175,8427,56514
06/16/2009,78.475,78.5,77.4,77.875,9023,59026
06/17/2009,78.625,79.425,78.525,79.325,10785,61033
06/18/2009,78.825,79.125,78.675,78.925,9192,62300
06/19/2009,79.075,81.875,79.025,81.575,14474,63787
06/22/2009,81.325,81.375,80.075,80.625,11046,65059
06/23/2009,80.975,81.125,79.625,80.225,9741,65035
06/24/2009,79.675,79.675,77.925,78.6,11549,63826
06/25/2009,78.525,79.275,78.375,78.575,8792,62201
06/26/2009,78.775,79.125,77.375,77.475,10676,62351
06/29/2009,77.625,78.675,77.175,78.4,12845,60403
06/30/2009,78.925,80.575,78.475,80.425,21452,59139
07/01/2009,79.725,80.875,79.675,80.475,14959,57077
07/02/2009,79.775,81.075,79.375,80.925,10104,56888
07/06/2009,81.175,82.475,81.125,81.825,11991,55365
07/07/2009,81.425,82.175,81.225,81.975,11178,54028
07/08/2009,81.775,81.925,80.55,80.8,17372,53635
07/09/2009,81.525,83.8,81.525,83.475,27131,49210
07/10/2009,84.075,84.225,83.225,83.375,17822,42090
07/13/2009,83.475,84.425,82.6,82.775,19351,35948
07/14/2009,83.375,83.925,83.05,83.375,16632,32266
07/15/2009,83.725,83.975,82.875,83.8,17019,29980
07/16/2009,84.975,85.325,84.525,85,9486,28977
07/17/2009,84.975,85.025,83.825,84.45,8660,27109
07/20/2009,84.575,84.725,84.025,84.425,5515,25697
07/21/2009,83.425,83.475,81.875,82.275,11189,23681
07/22/2009,82.525,82.675,81.125,81.875,9676,22810
07/23/2009,81.375,81.475,79.675,80.725,10053,19408
07/24/2009,79.375,79.975,78.775,78.825,7937,16778
07/27/2009,78.8,79.2,77.625,79,7819,55787
07/28/2009,78.05,78.05,76.45,76.95,11913,54677
07/29/2009,76.25,77.775,75.95,77.35,9980,54787
07/30/2009,76.85,77.5,76.25,76.85,10765,54764
07/31/2009,77.95,79.25,77.55,78.15,10764,54819
08/03/2009,78,78.05,76.15,76.3,10044,54866
08/04/2009,76.15,76.75,74.35,74.375,13227,54676
08/05/2009,73.35,75,71.9,74.45,13617,55498
08/06/2009,73.6,73.7,71.55,71.825,11216,56107
08/07/2009,70.15,70.75,69.05,69.15,16239,56645
08/10/2009,69.4,70.35,69.15,69.25,9816,55950
08/11/2009,69.9,70.15,68.25,68.6,11484,55223
08/12/2009,68.2,69.4,68.05,68.225,12491,55864
08/13/2009,68.7,69.85,68.7,69.65,8698,55437
08/14/2009,69.4,69.4,68.85,68.9,8466,55480
08/17/2009,68.65,69.3,67.85,68.95,8598,55789
08/18/2009,68.1,71.15,67.825,68.775,14619,55684
08/19/2009,68.45,70.25,68.05,70,13577,56310
08/20/2009,70.95,71.25,70.1,71.175,10187,55153
08/21/2009,71.5,72.3,71,72.1,8693,54287
08/24/2009,72.7,73.05,70.95,71.075,10215,54732
08/25/2009,72.15,73.1,71.5,72.55,12264,55116
08/26/2009,72.2,72.3,70.75,71.3,11230,53901
08/27/2009,71.15,73.05,71.1,72.15,11991,53247
08/28/2009,73.55,73.75,72,72.325,9619,53452
08/31/2009,71.95,72.85,71.575,72.4,8197,51844
09/01/2009,72.9,74.05,72.9,73.75,12537,52728
09/02/2009,73.25,73.3,72.525,73.075,10870,52235
09/03/2009,74.25,75.325,73.475,74.025,15025,51853
09/04/2009,74.25,74.8,73.85,74.75,8794,52132
09/08/2009,75.6,75.75,75.05,75.225,12531,49276
09/09/2009,75.575,76.15,75.25,75.7,17871,45304
09/10/2009,76.1,78.25,76,76.675,21927,40283
09/11/2009,77.4,77.4,76.05,76.725,19921,34212
09/14/2009,76.45,76.45,75,75.2,18473,29499
09/15/2009,75.6,77.8,74.95,77.675,21174,27143
09/16/2009,77.55,78.3,76.6,76.7,14846,24732
09/17/2009,77.05,77.8,76.3,76.425,10170,22064
09/18/2009,76.05,76.05,74.75,75.05,7239,20349
09/21/2009,74.4,75.05,74.15,74.4,6177,19744
09/22/2009,74.65,75.05,74,74.125,5871,18481
09/23/2009,73.6,75.65,73.6,75.175,6392,17572
09/24/2009,74.8,74.85,74.35,74.475,4178,16006
09/25/2009,74.35,74.35,73.6,74.2,3812,15213
09/28/2009,74.425,75.625,74.375,74.9,10143,71837
09/29/2009,75.725,75.9,75.175,75.35,7975,71042
09/30/2009,74.775,75.175,73.75,74.775,15928,72618
10/01/2009,74.525,74.775,73.475,73.8,13386,72635
10/02/2009,73.975,74.375,73.675,73.725,8573,73092
10/05/2009,73.525,73.525,72.675,72.775,13036,75341
10/06/2009,73.125,75.225,72.925,74.3,15211,74708
10/07/2009,74.475,77.175,74.475,76.925,19287,76116
10/08/2009,77.475,79.125,76.775,78.7,22262,72568
10/09/2009,78.075,78.7,77.575,77.95,13536,72559
10/12/2009,78.075,79.325,77.975,79,16367,72744
10/13/2009,78.525,79.125,77.925,78.85,14323,73027
10/14/2009,79.575,79.675,78.825,79.425,13167,71780
10/15/2009,79.175,79.925,78.925,79.65,11871,71676
10/16/2009,79.275,79.525,78.775,79.275,10404,72250
10/19/2009,79.175,79.825,78.825,79.225,10147,72736
10/20/2009,79.725,79.975,77.425,78.05,19982,71970
10/21/2009,78.375,79.225,78.175,78.85,11907,73121
10/22/2009,78.525,79.175,78.475,78.9,7689,72469
10/23/2009,78.9,78.9,77.975,78.2,9862,72743
10/26/2009,78.375,78.7,77.975,78.625,8148,72179
10/27/2009,78.975,80.825,78.825,80.6,21114,71993
10/28/2009,79.975,81.175,79.925,81.125,13886,70233
10/29/2009,82.475,82.825,81.975,82.375,21890,67905
10/30/2009,82.175,82.425,81.55,81.875,13963,67344
11/02/2009,81.825,83.075,81.725,82.9,14485,66233
11/03/2009,82.675,83.425,82.325,82.725,14466,64471
11/04/2009,82.975,83.125,82.375,82.975,11789,64864
11/05/2009,83.375,83.375,81.725,81.775,13061,62589
11/06/2009,81.825,81.825,80.825,80.875,18788,58679
11/09/2009,80.925,81.275,80.575,80.975,18698,52570
11/10/2009,80.775,81.275,80.575,80.8,18590,48143
11/11/2009,81.075,81.625,80.725,80.775,16323,43860
11/12/2009,79.975,79.975,79.45,79.625,21443,38028
11/13/2009,79.875,80.475,79.625,80.175,12798,34163
11/16/2009,80.075,80.675,79.975,80.125,11364,30088
11/17/2009,79.925,81.625,79.775,81.575,15948,30377
11/18/2009,81.575,81.925,81.325,81.625,8732,26554
11/19/2009,80.825,81.525,80.725,81.15,6745,25782
11/20/2009,81.825,83.025,81.825,82.775,11057,24259
11/23/2009,83.225,83.95,83.225,83.475,8098,22819
11/24/2009,83.275,84.15,83.275,83.8,5272,21501
11/25/2009,84.775,85.275,84.525,84.6,9025,19583
11/27/2009,84.55,85,84.2,84.275,8640,73096
11/30/2009,84.45,84.65,83.35,83.825,12957,75248
12/01/2009,84.125,84.35,83.55,83.9,10898,77180
12/02/2009,83.35,83.95,83.1,83.6,10553,78610
12/03/2009,84.3,84.85,82.15,82.25,19549,78236
12/04/2009,82.95,83.9,82.65,83.7,12320,80450
12/07/2009,83.85,84.65,83.4,83.5,10633,78353
12/08/2009,82.75,82.75,81.65,82.075,13604,77386
12/09/2009,82.7,83.1,81.85,82.025,10864,76634
12/10/2009,81.25,82.625,81.05,82.375,12097,76458
12/11/2009,82.25,82.75,81.7,82.375,9364,76470
12/14/2009,82.45,83.45,82.4,82.825,11401,75875
12/15/2009,82.9,84.45,82.825,84.375,15837,76858
12/16/2009,84.45,84.45,83.3,83.775,9805,75730
12/17/2009,83.4,83.525,82.25,82.5,8518,74992
12/18/2009,82.6,82.8,82,82.075,7549,74447
12/21/2009,82.125,82.45,80.85,81.175,10031,74052
12/22/2009,80.95,81.85,80.725,81.7,8628,74253
12/23/2009,82.05,82.7,82,82.625,7477,73706
12/24/2009,82.475,82.6,80.65,80.75,7469,74957
12/28/2009,80.95,81.8,80.85,81.65,6799,74656
12/29/2009,82.05,82.575,82.05,82.375,10407,72955
12/30/2009,82.25,82.9,82.2,82.575,9100,71571
12/31/2009,82.75,83.2,82.45,82.55,8918,70384
01/04/2010,82.95,83.4,82.45,82.8,11089,69894
01/05/2010,83,84.75,82.9,84.55,20267,70962
01/06/2010,84.75,84.8,83.45,83.525,15048,68304
01/07/2010,84.55,85.05,84.025,84.05,16863,68065
01/08/2010,84.7,84.7,83.85,84.2,18687,62158
01/11/2010,84.15,84.325,83.25,83.625,20146,57102
01/12/2010,82.8,83.55,82.6,83.35,17883,51821
01/13/2010,84.45,86,84.35,85.925,25224,47475
01/14/2010,86.15,86.35,85.45,86,27782,38509
01/15/2010,86.35,87.15,85.9,86.925,18934,35533
01/19/2010,87.75,87.9,87,87.7,14230,33084
01/20/2010,86.65,87.65,86,87.4,14067,31437
01/21/2010,87.9,88.1,86.95,87.75,13274,28334
01/22/2010,86.95,87.25,86.55,86.8,8196,26408
01/25/2010,86.45,86.525,85.25,85.325,5369,24706
01/26/2010,84.5,84.5,83.35,83.425,9194,22215
01/27/2010,83.75,84.1,83.05,83.7,13660,86345
01/28/2010,83.55,84.3,83.15,84.15,9675,85536
01/29/2010,84.05,84.6,83.25,83.35,13454,84374
02/01/2010,83.1,83.25,80.4,80.9,19150,82604
02/02/2010,80.9,81.775,80.55,81.6,15078,82660
02/03/2010,81.85,82.025,81.4,81.825,11915,83122
02/04/2010,81.15,81.825,81.05,81.675,14061,81754
02/05/2010,81.8,82.25,81,81.475,14061,81754
02/08/2010,82.05,83.8,81.9,83.525,15764,82535
02/09/2010,83.9,84.2,82.55,82.6,19254,81256
02/10/2010,82.65,83.25,82.45,82.925,9922,81292
02/11/2010,82.75,82.85,82,82.425,13088,79221
02/12/2010,82.35,83.3,82.3,82.95,9003,80273
02/16/2010,83.45,84.05,82.65,83.025,8228,79780
02/17/2010,83.15,84.05,83.15,83.95,12541,78024
02/18/2010,84.5,85.3,84.05,85.025,16428,77738
02/19/2010,85.4,85.625,84.35,84.4,11493,77560
02/22/2010,84.9,85.55,84.9,85.05,9898,77112
02/23/2010,85.6,85.65,83.8,84.2,13535,75930
02/24/2010,84.75,85.6,84.35,85.1,15495,74443
02/25/2010,85.8,87.15,85.6,86.875,20778,74050
02/26/2010,87.2,87.7,86.725,87.55,14684,73666
03/01/2010,87.65,88.3,87.45,87.7,15725,71501
03/02/2010,87.6,87.675,86.675,87.2,13981,71333
03/03/2010,87.85,88.45,86.75,88.15,18698,70207
03/04/2010,88.1,88.9,88,88.325,16242,70327
03/05/2010,88.35,88.55,87.8,87.85,15965,65533
03/08/2010,87.85,88.15,87.45,87.55,15111,60989
03/09/2010,87.65,87.65,86.95,87.15,16413,57900
03/10/2010,87.05,87.75,87,87.3,18761,54220
03/11/2010,86.8,87,86.275,86.625,23870,45383
03/12/2010,86.9,88.125,86.8,87.4,13042,44109
03/15/2010,87.5,87.5,86.325,86.55,10555,40787
03/16/2010,85.95,86.95,85.75,86.5,11728,38714
03/17/2010,86.6,87,86.25,86.35,9038,35307
03/18/2010,87.15,88,86.8,87.625,11192,33408
03/19/2010,87.45,88.225,87,88.1,6830,32371
03/22/2010,88.125,88.65,87.65,87.85,6286,30976
03/23/2010,87.3,87.3,86.35,86.675,8554,29312
03/24/2010,86.15,86.4,85.8,85.875,6777,28596
03/25/2010,85.55,85.6,84.85,84.875,7546,26020
03/26/2010,84.5,84.85,84.05,84.425,7077,24233
03/29/2010,87.425,87.425,87.425,87.425,7715,75388
03/30/2010,88.8,89.5,88.55,89.45,12551,75720
03/31/2010,90.35,90.65,89.15,89.3,17633,77143
04/01/2010,90.1,90.25,89.3,89.775,9718,77811
04/05/2010,90.3,92,90.3,91.45,12675,79416
04/06/2010,91.9,92.25,90.5,90.7,17386,80793
04/07/2010,91.9,92.3,90.675,91,13250,82035
04/08/2010,90.35,91.4,90.25,91.125,16462,82613
04/09/2010,91.55,91.8,90.65,90.775,11917,82482
04/12/2010,90.9,90.9,90.1,90.375,9284,82137
04/13/2010,90.8,92,90.8,91.875,15749,85675
04/14/2010,92.1,92.15,91.15,91.35,11898,84259
04/15/2010,92.3,92.65,91.45,92.475,18002,85726
04/16/2010,92.6,93,92.3,92.55,12080,85207
04/19/2010,92.8,92.95,91.8,92.75,9550,84850
04/20/2010,92.55,92.7,91.85,91.9,10686,84334
04/21/2010,92.65,93.7,92.6,93.475,13700,85997
04/22/2010,92.85,93.6,92.65,93.35,13109,85360
04/23/2010,93.95,93.95,90.4,91.575,15885,83934
04/26/2010,91.75,91.9,90.55,90.675,11809,82535
04/27/2010,92,92.65,90.7,91.35,17748,84249
04/28/2010,91.25,91.9,90.5,91,13418,84056
04/29/2010,91.15,91.15,90.15,90.225,12222,82655
04/30/2010,90.9,93.05,90.7,92.725,16520,84004
05/03/2010,93.3,93.5,92.25,93.325,16180,81468
05/04/2010,92.8,93.35,92.35,93.15,13960,78777
05/05/2010,92,92.65,90.6,90.875,23060,75418
05/06/2010,89.8,92.45,89.8,90.5,24633,72180
05/07/2010,90,92.1,90,91.925,19930,68569
05/10/2010,91.95,92.3,91.1,92.25,19696,60366
05/11/2010,91.65,92,90.9,91.725,21777,56410
05/12/2010,92.15,92.35,91.7,92.05,20120,49286
05/13/2010,91.9,92,90.9,91,22643,45288
05/14/2010,90.75,91.05,89.8,89.95,14749,43560
05/17/2010,89.75,89.9,87.85,87.9,23479,36970
05/18/2010,88.6,88.65,87.55,87.7,13817,34452
05/19/2010,87.75,89.05,87.65,88.425,20457,32736
05/20/2010,87.75,87.75,86.3,86.65,20869,30149
05/21/2010,86.75,87.9,86.65,87.85,10524,27861
05/24/2010,87.55,88.4,87.2,88.275,8172,25623
05/25/2010,87.15,87.65,87.075,87.55,6470,24048
05/26/2010,88,88.5,87.65,88.05,7043,22532
05/27/2010,87.9,88.375,87.675,87.725,6265,44908
05/28/2010,87.975,88.325,87.525,87.625,4799,45014
06/01/2010,87.175,88.525,87.175,88.475,5995,44551
06/02/2010,87.725,88.325,87.725,87.85,7900,45154
06/03/2010,88.175,88.375,87.475,87.75,6811,44722
06/04/2010,87.125,87.225,85.475,85.6,12453,43656
06/07/2010,85.175,85.325,83.35,83.625,22026,45452
06/08/2010,83.675,84.175,83.5,84.15,10558,46844
06/09/2010,85,85.225,84.825,85.1,13590,52092
06/10/2010,85.225,85.225,84.425,84.875,15566,56511
06/11/2010,85.575,85.575,85.125,85.175,13732,62447
06/14/2010,85.575,86.775,85.475,86.6,10735,66313
06/15/2010,86.225,87.225,85.925,87.2,10662,69309
06/16/2010,87.425,88.025,87,87.95,8624,70186
06/17/2010,87.425,87.925,86.925,86.975,9782,72208
06/18/2010,87.525,87.825,87.075,87.475,8227,74527
06/21/2010,88.225,89.475,88.025,89.175,12183,76440
06/22/2010,89.225,89.725,88.825,89.325,10858,77646
06/23/2010,89.125,89.125,88.525,89.05,8662,77935
06/24/2010,88.975,89.35,88.025,88.075,12601,77609
06/25/2010,88.675,89.125,88.125,88.75,14422,80048
06/28/2010,88.975,88.975,86.925,87,19010,76748
06/29/2010,85.875,86.275,85.475,85.775,16159,74445
06/30/2010,86.325,87.975,86.25,86.475,18996,74004
07/01/2010,86.575,87.425,85.625,86.675,15340,73337
07/02/2010,86.425,86.575,84.725,84.875,4226,73337
07/06/2010,85.325,85.825,85.025,85.1,13398,66673
07/07/2010,85.475,85.975,85.275,85.65,15163,64067
07/08/2010,85.625,85.975,85.375,85.725,17527,59064
07/09/2010,86.075,86.075,84.775,84.85,21426,52802
07/12/2010,84.875,85.025,84.175,84.275,20507,47599
07/13/2010,84.625,84.825,84.025,84.175,18319,43927
07/14/2010,83.925,86.375,83.875,86.25,28696,39978
07/15/2010,85.65,85.925,85.175,85.65,14553,37895
07/16/2010,86.675,86.9,85.675,86.525,12372,36111
07/19/2010,86.725,87.425,86.225,86.45,12032,34058
07/20/2010,86.625,86.625,84.3,84.85,18952,33125
07/21/2010,85.575,86.575,84.875,86.325,14186,31980
07/22/2010,87.425,87.725,87.075,87.45,13801,27498
07/23/2010,87.775,88.075,87.525,88.05,6877,25941
07/26/2010,87.95,87.95,86.575,86.825,8948,23415
07/27/2010,87.6,87.8,87.1,87.575,11277,85313
07/28/2010,87.6,88.4,87.15,88.3,10811,87590
07/29/2010,89.25,89.75,89,89.425,16674,91719
07/30/2010,89.35,90.45,89.3,90.375,15060,95548
08/02/2010,90.4,91.4,90.125,90.95,18296,97818
08/03/2010,90.55,90.85,90.1,90.275,13498,99855
08/04/2010,90.5,90.625,89.85,90.3,15739,102064
08/05/2010,89.55,89.75,87.35,87.375,21954,101413
08/06/2010,86,86.3,85.35,85.425,17788,97938
08/09/2010,85.35,85.75,84.5,84.65,17191,96655
08/10/2010,85.4,85.7,85.15,85.425,11927,95524
08/11/2010,84.675,85.65,84.675,85,13468,93911
08/12/2010,86,86.4,85.75,85.975,11976,93115
08/13/2010,86.65,86.8,85.55,86,13778,91599
08/16/2010,86.3,86.775,85.7,86.2,11538,89645
08/17/2010,86.6,87.25,86.125,86.875,13507,89987
08/18/2010,87.85,89.65,87.65,89.425,27970,91154
08/19/2010,90.35,90.35,88.85,89.2,18940,93044
08/20/2010,88.75,89.125,88.1,88.55,11465,94677
08/23/2010,89.15,89.65,88.85,89.575,11729,95240
08/24/2010,88.55,88.8,87.95,88.625,14099,94718
08/25/2010,88.65,89.8,88.35,88.45,15010,94208
08/26/2010,87.85,88.05,87.075,87.15,14805,92470
08/27/2010,86.5,86.9,85.975,86.175,14412,91465
08/30/2010,86.45,86.975,86.15,86.225,9289,90381
08/31/2010,86.6,87.7,86.4,86.5,24139,87363
09/01/2010,86.3,86.4,85.7,86.3,15086,86729
09/02/2010,86.75,87.95,86.75,87.775,19736,84931
09/03/2010,88.75,88.9,88.05,88.55,14718,82447
09/07/2010,88.45,88.6,86.85,86.95,20657,77586
09/08/2010,87.4,88,87.25,87.65,20675,69895
09/09/2010,87.9,89.05,87.5,88.725,24152,65479
09/10/2010,89.1,89.35,88.2,88.6,21014,59095
09/13/2010,88.35,88.55,87.6,87.65,21088,52551
09/14/2010,88.35,90.3,88.1,90.05,27872,50458
09/15/2010,90.65,90.95,90.05,90.6,18565,47870
09/16/2010,89.4,89.85,88.9,89.55,14438,45751
09/17/2010,90.1,90.1,89,89.05,12884,42699
09/20/2010,89.05,89.95,88.9,89.875,9200,40655
09/21/2010,90.4,90.9,90.375,90.65,13213,38156
09/22/2010,90.55,90.55,89.75,90.05,8131,36600
09/23/2010,90.5,90.6,89.5,89.775,6158,34935
09/24/2010,90.15,91.05,90.15,90.375,8286,33065
09/27/2010,90.025,90.725,90.025,90.7,10083,107132
09/28/2010,90.675,91.075,89.5,89.825,15481,107840
09/29/2010,88.925,89.025,87.425,87.775,30379,107257
09/30/2010,87.775,88.9,87.325,88.8,26108,108046
10/01/2010,88.225,88.525,86.525,86.8,23835,107004
10/04/2010,86.525,86.525,85.725,85.825,20116,102546
10/05/2010,86.225,86.675,85.975,86.175,14690,100643
10/06/2010,85.875,86.425,85.825,86.125,15442,100611
10/07/2010,86.175,86.325,84.475,85.225,25643,97073
10/08/2010,86.325,88.025,85.825,87.775,24729,96953
10/11/2010,87.925,87.925,86.425,86.55,17171,95531
10/12/2010,86.975,87.075,86.025,86.7,16163,94715
10/13/2010,86.275,86.35,85.375,85.625,18513,92757
10/14/2010,83.925,84.125,82.675,82.775,26087,91540
10/15/2010,82.725,83.175,82.475,82.825,14101,90319
10/18/2010,82.825,82.875,81.9,81.95,12592,90034
10/19/2010,81.525,82.9,81.525,82.125,15063,89779
10/20/2010,82.475,83.325,81.975,82.65,15951,89293
10/21/2010,82.375,83.375,82.125,83.25,14248,87864
10/22/2010,83.625,84.825,82.975,84.575,18027,87454
10/25/2010,84.225,84.225,82.325,82.375,16820,86452
10/26/2010,83.225,83.375,82.575,82.6,13374,83748
10/27/2010,82.275,82.375,81.275,81.775,19254,83895
10/28/2010,80.975,81.275,80.475,80.975,16605,82484
10/29/2010,80.975,81.125,80.025,80.125,16934,81084
11/01/2010,80.325,80.4,79.075,79.125,16505,81028
11/02/2010,79.925,80.475,79.225,80.125,18773,78185
11/03/2010,80.475,81.5,80.375,80.7,20893,73675
11/04/2010,81.325,82.275,81.225,81.55,18842,70913
11/05/2010,81.225,81.775,80.775,80.875,18842,70905
11/08/2010,80.825,81.775,80.625,81.075,19600,62823
11/09/2010,81.625,81.875,80.425,80.475,20880,60355
11/10/2010,81.275,82.475,80.525,82.175,25179,54132
11/11/2010,82.825,83.425,82.225,83.05,26766,46001
11/12/2010,82.825,83.575,82.525,82.9,22028,40227
11/15/2010,82.725,83.725,82.5,83.55,13721,36436
11/16/2010,82.875,82.875,81.425,82.25,16865,32532
11/17/2010,82.375,83.075,82.375,82.55,10895,29761
11/18/2010,82.725,82.925,81.725,82.575,12675,28836
11/19/2010,82.575,83.125,82.075,83.05,9561,27921
11/22/2010,83.175,83.625,82.725,83.325,8082,26076
11/23/2010,83.375,83.775,82.925,83.75,8129,22462
11/24/2010,84.525,84.625,84.275,84.3,5349,20447
11/26/2010,84.175,84.25,83.35,83.85,6291,79015
11/29/2010,83.7,83.75,82.55,82.925,14384,78532
11/30/2010,82.55,82.6,81.95,82.475,17290,79670
12/01/2010,82.85,83.1,81.8,81.95,12383,81273
12/02/2010,82,83.1,81.95,82.7,13218,84207
12/03/2010,82.7,83.3,82.3,83.275,11850,84620
12/06/2010,83.05,83.05,81.8,81.95,11999,83429
12/07/2010,82.25,82.3,81.55,82.025,12277,84537
12/08/2010,81.85,82.8,81.45,82.375,13564,84670
12/09/2010,82.375,83.05,82.25,82.6,11006,85144
12/10/2010,82.45,82.6,81.8,81.85,10190,84183
12/13/2010,81.95,83.75,81.95,83.025,16168,84781
12/14/2010,82.8,82.9,82.1,82.825,12538,85143
12/15/2010,82.5,82.65,81.775,81.9,13170,84835
12/16/2010,81.3,81.675,80.9,81.275,13570,84406
12/17/2010,81.65,83,81.6,82.65,13407,83376
12/20/2010,82.7,83,82.1,82.775,9597,81884
12/21/2010,82.15,83,82.1,82.675,8665,83007
12/22/2010,83.25,85.625,83.2,85.575,28832,84613
12/23/2010,85.325,85.8,84.9,85.425,10589,84769
12/27/2010,85.45,85.75,85.45,85.55,7538,84061
12/28/2010,85.375,85.7,85,85.325,8769,83837
12/29/2010,85.75,86.6,85.6,86.3,13861,83630
12/30/2010,86.15,86.4,85.5,85.55,9976,82149
12/31/2010,85.7,86.65,85.55,86.45,8893,81899
01/03/2011,86.25,86.35,84.6,84.675,15626,79865
01/04/2011,84.45,84.525,83.95,84,17147,76325
01/05/2011,84.175,85.1,83.95,84.725,13893,75673
01/06/2011,86,86.6,85.5,86.475,21290,74441
01/07/2011,85.95,86.4,85.35,86.125,20663,69268
01/10/2011,86.25,87.2,86.2,86.4,23402,61534
01/11/2011,87,87.15,86.4,86.675,21556,54682
01/12/2011,87.25,87.925,87.025,87.825,24887,47446
01/13/2011,87.35,87.5,86.35,87,27124,40685
01/14/2011,86.35,86.425,85.75,86.225,13622,36552
01/18/2011,86.7,88,86.7,87.175,16785,34708
01/19/2011,87.4,87.625,86.55,86.7,14150,30714
01/20/2011,86.15,87.1,86.05,86.975,9595,28459
01/21/2011,87.575,87.8,86.9,87.025,10335,27478
01/24/2011,87.15,87.6,86.65,87.35,8886,25501
01/25/2011,87.5,88.7,87.45,88.525,11807,25445
01/26/2011,88.95,89.75,88.75,89.725,13062,21850
01/27/2011,89.725,91.725,89.4,89.625,32127,97050
01/28/2011,90.55,91.85,90.55,91.225,18904,98857
01/31/2011,91.7,94.1,91.65,93.6,30251,99911
02/01/2011,91.95,92.8,91.3,92.75,20990,103196
02/02/2011,92.6,92.9,90.9,91,15784,104169
02/03/2011,90.55,91.7,90.1,91.15,22799,106792
02/04/2011,91.4,91.65,90.35,91.25,12934,105121
02/07/2011,91.375,91.75,90.8,91.425,12707,104683
02/08/2011,90.55,91.55,90.35,90.85,13419,104707
02/09/2011,91.3,91.7,90.3,90.85,15724,104230
02/10/2011,90.75,93.65,90.55,93.3,24783,104709
02/11/2011,92.75,93.05,91.9,91.975,17982,103428
02/14/2011,91.8,92.175,90.95,92.05,15874,104009
02/15/2011,92.35,92.85,91.8,92.15,11300,103721
02/16/2011,92.55,94.4,91.4,91.5,22297,102369
02/17/2011,91.5,92.4,90.7,91.775,18000,101879
02/18/2011,92.8,92.8,91.6,91.875,15431,101009
02/22/2011,92.5,93.4,91.5,91.875,19808,98823
02/23/2011,90.1,90.7,89.7,90.575,19603,94791
02/24/2011,91.1,91.3,88.95,89.1,24089,92451
02/25/2011,89.5,90.2,89.25,89.8,15915,89957
02/28/2011,89.7,89.7,88.2,88.4,18126,86006
03/01/2011,88.1,88.1,87.35,87.7,19285,82370
03/02/2011,87.4,88.15,86.9,87.85,18533,80453
03/03/2011,88.5,88.7,87.65,88.4,18590,77479
03/04/2011,87.85,88.65,87.4,88.075,21959,73130
03/07/2011,88.075,88.075,85.85,86,29592,64603
03/08/2011,86.35,88.95,86.2,88.725,32983,57506
03/09/2011,89.2,89.5,88.25,89.35,30309,52002
03/10/2011,88.65,90.2,88.35,89.45,26613,46554
03/11/2011,88.2,89.05,87.45,87.75,22514,39660
03/14/2011,87.1,87.1,85.05,85.55,21122,36052
03/15/2011,84.4,84.85,83.95,84.475,20689,30154
03/16/2011,85.65,85.75,84.6,84.9,13914,27234
03/17/2011,86.5,87.9,86.4,87.75,12820,25448
03/18/2011,88.3,88.3,87.45,87.925,11124,23238
03/21/2011,88.1,88.25,87.625,88,7194,23270
03/22/2011,88.35,89.4,88.05,89.3,8650,22292
03/23/2011,88.9,89.7,88.65,89.675,8917,20522
03/24/2011,89.75,90.2,89.675,89.925,4745,20019
03/25/2011,90.95,92.75,90.8,92.075,16868,91611
03/28/2011,91.625,91.925,91.275,91.625,10691,92563
03/29/2011,92.275,92.525,91.625,91.85,10376,93458
03/30/2011,92.075,92.075,88.85,91.525,18901,93457
03/31/2011,91.775,92.275,91.075,92.25,13946,95853
04/01/2011,92.175,92.325,91.075,91.95,10781,96104
04/04/2011,91.925,92.325,91.275,92.225,13465,96207
04/05/2011,91.275,92.175,90.675,91.625,15956,96371
04/06/2011,91.625,91.925,89.775,89.875,16045,95635
04/07/2011,89.775,90.175,88.075,88.475,20598,93336
04/08/2011,89.125,89.425,88.675,89.025,12859,90956
04/11/2011,89.175,90.275,89.125,89.425,16053,90580
04/12/2011,88.325,88.375,87.275,87.725,15493,89020
04/13/2011,89.225,90.425,89.175,89.825,17564,89538
04/14/2011,90.225,91.375,90.075,91,14857,89577
04/15/2011,89.625,89.775,88.875,89.45,15447,90187
04/18/2011,88.975,90.025,88.675,89.65,10289,89893
04/19/2011,89.575,90.475,89.425,90.4,10120,89582
04/20/2011,90.675,91.175,89.175,89.775,17589,89583
04/21/2011,90.025,90.225,88.275,88.425,13804,88667
04/25/2011,88.825,88.825,86.725,86.9,21718,85694
04/26/2011,86.025,86.325,84.8,85.475,24301,82994
04/27/2011,85.675,86.025,85.025,85.075,19045,79565
04/28/2011,84.475,84.975,83.8,84.875,20066,77678
04/29/2011,84.5,84.675,83.125,83.6,23630,78659
05/02/2011,83.925,84.65,83.225,83.85,17292,77483
05/03/2011,83.075,83.075,80.85,80.85,24527,74536
05/04/2011,81.375,81.375,80.225,80.525,21791,72595
05/05/2011,80.375,81.575,79.775,80.8,25596,71596
05/06/2011,81.125,81.275,80.275,80.75,25032,67565
05/09/2011,81.125,81.575,80.275,81.025,23229,63093
05/10/2011,81.375,81.925,81.275,81.85,25509,57113
05/11/2011,81.975,82.2,81.375,81.6,24620,53586
05/12/2011,82.075,82.675,81.675,82.575,24508,48096
05/13/2011,82.975,83.075,82.225,82.925,20510,44825
05/16/2011,83.025,83.425,81.875,81.975,16670,43343
05/17/2011,81.975,82.625,81.875,82.25,14739,38971
05/18/2011,81.275,81.375,79.925,80.025,24291,34864
05/19/2011,80.125,80.425,78.875,79.7,20883,30465
05/20/2011,80.075,80.475,79.675,80.35,10136,28945
05/23/2011,79.875,79.875,77.375,77.625,13494,26313
05/24/2011,76.825,77.275,75.575,75.825,12118,24945
05/25/2011,76.775,77.075,76.35,76.675,11540,23289
05/26/2011,77.075,77.075,76.075,76.175,10491,20970
05/27/2011,76,77.4,76,77.375,5671,47153
05/31/2011,77.55,79,77.55,78.375,7788,48405
06/01/2011,77.55,78.15,76.45,77.45,10484,49109
06/02/2011,77,77,76.05,76.725,9286,49990
06/03/2011,76.9,76.9,76,76.625,8245,50008
06/06/2011,76.65,76.65,76.1,76.2,8113,51698
06/07/2011,75.55,78,75.55,77.45,15172,54890
06/08/2011,77.55,78.25,77.45,78.05,17996,56702
06/09/2011,80,80.1,78.5,79.7,21471,64159
06/10/2011,79.85,80.05,79.4,79.975,14989,68310
06/13/2011,80.05,80.1,79,79.525,15933,75612
06/14/2011,79.95,81.425,79.25,81.15,13818,77031
06/15/2011,81.45,81.9,81.25,81.675,12281,77570
06/16/2011,81.95,82.5,81.55,82.375,10409,77172
06/17/2011,82.15,82.4,81.95,82,10271,77541
06/20/2011,82.35,84.25,82.35,83.825,13528,78736
06/21/2011,84.75,85.2,83.825,85.125,16187,79474
06/22/2011,84.35,84.7,84,84.475,13759,80967
06/23/2011,82.75,83.6,82.6,83.05,16256,80499
06/24/2011,83.15,83.15,81.6,82.35,19457,82416
06/27/2011,81.35,81.35,79.35,79.5,17133,82117
06/28/2011,80.15,80.65,79.45,79.5,16174,80569
06/29/2011,80.25,81.2,79.6,80.325,16422,78352
06/30/2011,79.95,79.95,78.45,78.825,24334,75835
07/01/2011,80.05,80.4,79.35,80.3,14145,73673
07/05/2011,80.65,80.9,80.175,80.5,13716,70090
07/06/2011,80.9,81.45,80.6,80.75,17100,67133
07/07/2011,81.75,83.75,81.75,83.425,26338,62795
07/08/2011,82.85,83.725,82.8,83.325,25042,57912
07/11/2011,82.95,86.325,82.9,86.325,23445,54275
07/12/2011,86.05,86.15,84.8,85.075,26016,47610
07/13/2011,86.15,87.1,85.85,86.425,26526,39714
07/14/2011,86.4,86.4,85,85.325,18397,35384
07/15/2011,86.3,86.975,85.85,86.1,15066,34001
07/18/2011,86.4,87.075,83.95,85.6,14033,32591
07/19/2011,87.05,87.5,86.4,86.8,12229,30060
07/20/2011,86.6,86.6,84.65,85,11588,27906
07/21/2011,85.6,86,85,85.25,8042,26981
07/22/2011,86.15,88.25,86.15,87.975,12741,25510
07/25/2011,87.95,88.55,87.3,88.075,8819,23372
07/26/2011,87.45,87.7,86.2,87.625,11224,20738
07/27/2011,88.025,88.025,86.875,87.35,10828,91818
07/28/2011,87.775,88.575,87.225,88.375,9222,92424
07/29/2011,88.125,88.45,87.575,88.325,13117,95141
08/01/2011,88.675,89.125,87.925,88.925,10184,95929
08/02/2011,89.625,89.7,88.325,88.6,15232,98115
08/03/2011,87.825,88.45,86.175,88.175,20064,98359
08/04/2011,88.7,89.125,87.425,88.675,15077,99110
08/05/2011,87.525,88.425,87.475,87.775,12743,98863
08/08/2011,87.425,87.425,86.175,86.25,14532,98611
08/09/2011,86.625,86.825,84.925,85.05,20374,96551
08/10/2011,84.375,84.525,82.675,82.775,26362,94082
08/11/2011,84.525,84.525,83.775,84.025,20432,93539
08/12/2011,84.525,85.475,84.375,85.4,12717,92903
08/15/2011,85.525,85.975,85.325,85.9,19499,91023
08/16/2011,86.075,86.475,84.925,85.325,14276,90508
08/17/2011,85.025,85.025,83.275,83.325,17662,90603
08/18/2011,82.925,83.225,82.475,82.75,16017,89213
08/19/2011,83.925,84.625,83.925,84.3,13475,87961
08/22/2011,84.525,85.175,84.425,84.925,10422,87419
08/23/2011,84.025,84.575,83.625,84.15,12359,87604
08/24/2011,84.025,84.275,82.925,82.975,15322,88597
08/25/2011,83.375,83.625,82.825,83.15,19748,84784
08/26/2011,83.275,83.575,82.925,83.025,15328,80940
08/29/2011,83.325,83.325,82.225,82.325,12968,79908
08/30/2011,81.925,82.15,81.575,81.625,16727,78708
08/31/2011,81.575,81.775,81,81.425,19057,79031
09/01/2011,81.225,81.525,80.375,81.1,22289,77258
09/02/2011,80.725,82.125,80.725,81.725,14355,75531
09/06/2011,81.175,81.175,78.975,79.275,21430,73511
09/07/2011,80.375,80.825,79.775,80.775,21355,70152
09/08/2011,81.225,82.825,81.225,82.725,24969,63903
09/09/2011,82.275,83.525,82.175,83.175,24306,57917
09/12/2011,82.825,83.325,82.225,82.6,17555,54445
09/13/2011,83.375,83.675,82.8,83.075,23000,48097
09/14/2011,84.025,84.875,83.625,84.375,22686,46348
09/15/2011,85.175,85.225,84.625,84.925,20170,42755
09/16/2011,84.275,84.425,83.225,83.275,14924,40217
09/19/2011,83.475,83.725,82.675,83.575,16014,38094
09/20/2011,83.575,85.225,83.525,84.95,17122,37007
09/21/2011,85.425,85.75,85.025,85.2,11493,34597
09/22/2011,83.925,84.775,83.825,84.275,13853,31676
09/23/2011,84.925,84.925,84.275,84.725,10717,29632
09/26/2011,84.725,84.875,84.025,84.425,8655,26903
09/27/2011,85.575,85.975,84.775,84.9,15289,107835
09/28/2011,84.825,85.425,84.675,84.9,18085,108938
09/29/2011,85.825,87.825,85.825,87.4,34050,106299
09/30/2011,87.975,89.375,86.975,89.225,37901,103200
10/03/2011,89.375,89.675,87.875,88.225,22219,102852
10/04/2011,88.025,89.125,88.025,88.275,19178,101670
10/05/2011,89.175,89.975,88.925,89.85,18576,101987
10/06/2011,89.725,90.675,89.675,90.65,17559,102487
10/07/2011,90.425,91.325,90.325,90.825,17252,103558
10/10/2011,90.825,90.925,88.925,89.175,17946,102520
10/11/2011,88.575,89.475,88.175,88.2,17522,103288
10/12/2011,88.925,89.125,88.425,88.875,16207,107965
10/13/2011,89.375,90.075,88.625,89.45,16908,107203
10/14/2011,91.475,92.125,90.975,91.5,21649,103764
10/17/2011,91.625,92.575,90.875,92.125,21581,102160
10/18/2011,92.275,92.875,91.975,92.375,17296,103449
10/19/2011,92.125,92.225,91.425,91.5,19102,103081
10/20/2011,90.625,91.475,90.225,91.4,15487,102207
10/21/2011,91.525,91.775,90.475,91.075,12979,101940
10/24/2011,90.925,91.125,90.025,90.25,14316,101669
10/25/2011,89.825,90.1,89.175,89.275,18341,100863
10/26/2011,89.125,89.125,88.275,88.45,18957,99996
10/27/2011,89.075,89.175,87.925,88.075,19553,98676
10/28/2011,88.525,88.775,87.975,88.1,14658,95798
10/31/2011,88.1,89.825,88.1,88.9,17106,94283
11/01/2011,88.525,89.775,88.175,88.975,17032,91957
11/02/2011,89.375,89.575,88.175,88.3,15343,90532
11/03/2011,87.675,88.225,87.425,88.025,17150,86441
11/04/2011,88.175,88.325,87.425,88.275,15789,83767
11/07/2011,88.325,88.325,86.825,87.05,27886,74446
11/08/2011,86.975,87.075,86.575,86.65,24263,64871
11/09/2011,86.425,86.6,86.225,86.575,23068,59833
11/10/2011,87.525,88.425,86.925,87.175,30693,53048
11/11/2011,87.575,88.125,87.475,87.875,19671,49049
11/14/2011,87.975,88.175,87.675,88,14859,44409
11/15/2011,87.375,87.95,86.925,87.875,19733,40572
11/16/2011,87.375,87.425,86.85,86.975,15283,37112
11/17/2011,87.275,88.975,87.025,88.875,16180,33950
11/18/2011,88.425,89.025,88.275,88.9,10177,31468
11/21/2011,88.925,89.425,88.625,89.375,7138,29972
11/22/2011,89.425,89.475,88.975,89.25,7678,27526
11/23/2011,89.275,89.525,88.575,89.475,7170,26015
11/25/2011,89.625,89.825,89.425,89.725,4548,24921
11/28/2011,89.825,90.075,88.425,88.5,15688,94377
11/29/2011,88.575,89.175,88.425,89.125,16013,96567
11/30/2011,89.925,90.275,89.225,89.5,18563,101148
12/01/2011,88.975,88.975,88.175,88.2,19457,100880
12/02/2011,87.875,87.925,87.125,87.15,15095,100602
12/05/2011,86.925,86.975,85.975,86.05,14116,98524
12/06/2011,86.125,87.225,85.825,87,18302,96761
12/07/2011,86.625,86.975,86.475,86.725,12114,95050
12/08/2011,86.425,86.425,85.125,85.175,16864,93498
12/09/2011,84.975,85.625,84.325,84.35,16395,93281
12/12/2011,84.275,85.125,83.625,84.525,16598,92317
12/13/2011,84.575,84.575,83.975,84.325,12305,91303
12/14/2011,84.075,84.7,83.625,84.25,12013,90924
12/15/2011,83.925,84.225,83.275,83.35,15133,90855
12/16/2011,82.975,83.075,80.55,81.075,20506,89005
12/19/2011,81.125,82.675,81.125,82.275,14852,87073
12/20/2011,82.1,82.275,81.85,82.025,10514,86628
12/21/2011,81.625,81.675,81.125,81.2,12170,85811
12/22/2011,81.775,82.525,81.525,82.475,14068,86117
12/23/2011,82.975,83.975,82.775,83.775,12963,86073
12/27/2011,83.725,83.725,83.275,83.675,8062,84785
12/28/2011,83.675,84.425,83.325,83.475,12003,83608
12/29/2011,83.175,83.225,81.775,81.9,15279,81934
12/30/2011,82.775,82.925,82.175,82.225,13109,81714
01/03/2012,82.725,83.525,82.725,83.45,16788,78038
01/04/2012,83.825,83.875,83.025,83.1,15580,79020
01/05/2012,82.425,82.975,81.725,81.775,21296,79479
01/06/2012,82.325,82.525,81.775,81.825,17094,77563
01/09/2012,82.025,82.125,81.175,81.3,25490,71764
01/10/2012,81.475,82.275,81.425,82.225,23543,64582
01/11/2012,81.4,81.55,80.725,80.825,24482,59720
01/12/2012,81.175,82.15,81.175,81.875,24560,53317
01/13/2012,82.425,83.675,82.225,83.525,32035,45697
01/17/2012,83.675,84.175,83.35,83.7,16855,40427
01/18/2012,84.425,84.625,83.925,84.2,14316,39200
01/19/2012,84.175,84.275,83.175,83.325,16322,36779
01/20/2012,83.575,83.825,83.025,83.25,13050,36014
01/23/2012,83.725,84.625,83.725,84.4,12379,34211
01/24/2012,84.55,84.6,83.475,83.95,16936,29130
01/25/2012,84.575,84.625,84.175,84.55,10388,25924
01/26/2012,84.975,85.175,83.525,83.875,14869,24436
01/27/2012,83.975,84.675,83.375,84.45,16115,96899
01/30/2012,84.025,84.625,83.925,84.225,10245,96372
01/31/2012,84.725,85.975,84.725,85.95,15985,95151
02/01/2012,86.375,87.475,85.95,87.425,25727,92277
02/02/2012,87.175,87.825,86.675,86.825,17835,92662
02/03/2012,87.175,87.475,85.925,86,13993,92754
02/06/2012,85.725,86.625,85.575,85.625,14884,93672
02/07/2012,85.575,86.275,85.325,86.175,16971,92665
02/08/2012,86.025,86.175,85.725,86.025,11368,92303
02/09/2012,86.725,87.275,86.475,86.725,16297,92209
02/10/2012,86.2,86.475,85.325,85.375,13951,92664
02/13/2012,85.775,86.175,84.95,85.05,14673,91991
02/14/2012,85.425,86.75,85.075,86.7,17382,92022
02/15/2012,86.575,86.675,85.925,85.975,15282,91355
02/16/2012,87.225,87.475,86.825,87.3,17742,91179
02/17/2012,87.275,87.725,86.875,87.45,13187,92196
02/21/2012,87.3,87.3,86.65,86.9,12378,91986
02/22/2012,87.375,88.025,86.925,87.4,16655,91377
02/23/2012,86.975,87.55,86.625,86.675,20340,90875
02/24/2012,87.125,87.375,86.775,86.8,14908,90172
02/27/2012,86.675,86.675,85.475,85.725,16578,90264
02/28/2012,85.425,85.425,84.825,85.1,17498,88732
02/29/2012,85.375,86.625,84.775,86.5,23985,87613
03/01/2012,86.125,87.325,85.325,87.275,22724,84421
03/02/2012,87.575,87.775,87.225,87.5,22573,85421
03/05/2012,87.425,87.425,86.475,86.5,19576,81502
03/06/2012,85.175,85.175,83.675,83.85,35307,78391
03/07/2012,83.925,84.575,83.875,84.425,33090,71631
03/08/2012,84.875,85.125,84.575,84.825,28488,66434
03/09/2012,84.475,84.975,84.175,84.9,25059,60142
03/12/2012,84.775,84.775,83.825,84.375,23392,53832
03/13/2012,84.85,84.975,83.975,84.75,24640,46209
03/14/2012,84.575,84.825,84.425,84.475,14844,44378
03/15/2012,84.925,85.075,83.925,83.975,14017,42689
03/16/2012,83.675,83.675,82.925,82.95,13244,41484
03/19/2012,83.075,83.375,82.825,83.1,14210,37580
03/20/2012,82.625,82.625,81.925,82.025,13509,36497
03/21/2012,81.875,82.675,81.825,82.05,13035,34442
03/22/2012,82.525,82.825,82.35,82.475,7384,33297
03/23/2012,81.925,82.2,81.475,82.1,7306,31380
03/26/2012,82.025,82.025,81.4,81.95,9836,30564
03/27/2012,82.05,83.15,81.95,82.775,23722,97677
03/28/2012,82,82.05,81.15,81.225,16286,100256
03/29/2012,80.55,81,78.975,79.125,23783,102776
03/30/2012,79.7,80.15,78.95,79.45,21641,102529
04/02/2012,79.85,81.25,79.85,81.225,24050,99995
04/03/2012,80.8,81.075,80.575,80.7,15770,99916
04/04/2012,80.75,81.1,80.45,81.05,19467,100251
04/05/2012,81.75,82.6,81.7,82.575,21461,96563
04/06/2012,82.575,82.575,82.575,82.575,122,96476
04/09/2012,82.4,83.45,82.35,82.65,19297,94582
04/10/2012,82.25,82.9,81.7,82.4,18492,94362
04/11/2012,82.5,82.65,81.25,81.7,18390,95248
04/12/2012,82.55,82.8,82.2,82.275,18263,95318
04/13/2012,81.2,81.35,79.275,79.275,21865,97322
04/16/2012,78.85,78.95,77.4,77.775,22174,99987
04/17/2012,78,78.95,77.2,78.825,25348,102016
04/18/2012,77.9,77.9,76.35,76.4,24005,102366
04/19/2012,77.1,77.9,76.8,77.825,20113,102056
04/20/2012,77.6,77.6,76.3,76.45,17180,104124
04/23/2012,76.425,77.4,75.85,76.85,20628,104668
04/24/2012,77.125,77.125,75.45,75.6,22455,105207
04/25/2012,76.75,76.75,76.05,76.625,16712,104840
04/26/2012,76.025,77.3,75.95,76.475,17358,105325
04/27/2012,75.9,76.25,75.6,75.65,15134,104856
04/30/2012,75.4,75.55,74.75,74.975,22154,105388
05/01/2012,75.35,75.6,74.8,74.9,23928,103328
05/02/2012,75.1,75.1,73.35,73.5,23052,102541
05/03/2012,73.65,74.95,73.55,73.975,23057,100738
05/04/2012,73.6,73.65,72.1,72.775,31678,99670
05/07/2012,72.8,73.6,72,73.45,26733,92772
05/08/2012,73.6,73.925,72.55,73.35,28434,86299
05/09/2012,72.95,74.5,72.95,73.9,27496,81447
05/10/2012,73.75,74.2,73.3,73.55,25368,76878
05/11/2012,73.95,74.95,73.8,74.35,25486,70869
05/14/2012,74.45,74.75,74,74.425,24201,67114
05/15/2012,75.3,75.9,75.05,75.45,25697,59900
05/16/2012,75.65,75.65,74.95,75.55,18979,55740
05/17/2012,76.05,76.8,75.9,76.475,23123,49350
05/18/2012,76.2,76.65,75.8,76.475,14629,48602
05/21/2012,76.6,76.6,75.6,75.75,12110,46562
05/22/2012,75.5,75.875,74.7,74.875,18789,41243
05/23/2012,73.25,74,73.05,73.475,22849,36790
05/24/2012,73.4,73.7,72.95,73.25,13677,32459
05/25/2012,73.85,74.4,73.7,74.25,10628,29881
05/29/2012,74.425,76.025,74.425,75.925,9613,49238
05/30/2012,75.325,76.625,75.325,76.45,11335,50673
05/31/2012,77.225,78.875,77.225,78.575,18089,50830
06/01/2012,78.575,79.175,78.4,78.925,13569,52543
06/04/2012,78.875,79.325,78.625,78.85,13421,53696
06/05/2012,78.525,79.225,78.275,79.175,10205,55237
06/06/2012,79.75,79.75,78.925,79.475,13963,58203
06/07/2012,79.625,79.825,78.775,79.65,15596,60466
06/08/2012,79.675,80.175,79.675,80.075,18228,62407
06/11/2012,80.125,80.425,80.025,80.325,14282,65133
06/12/2012,80.225,80.375,78.925,79.375,17371,69264
06/13/2012,78.775,79.875,78.775,79.625,18636,71155
06/14/2012,80.125,80.775,80.125,80.625,19922,70148
06/15/2012,79.975,80.1,78.775,78.825,17017,74211
06/18/2012,79.525,81.125,79.525,80.85,18513,73703
06/19/2012,80.675,81.125,80.325,80.4,13474,74300
06/20/2012,80.775,80.825,79.525,79.775,11889,74530
06/21/2012,80.025,80.425,79.525,79.75,12092,75922
06/22/2012,79.475,79.475,78.525,79,13968,77510
06/25/2012,78.925,80.075,76.725,76.775,20976,79248
06/26/2012,76.875,77.125,75.725,76.625,19744,77880
06/27/2012,77.425,79.625,77.425,79.325,27308,73985
06/28/2012,80.425,81.925,79.825,81.525,31413,69699
06/29/2012,80.925,82.575,80.875,82.4,27732,70323
07/02/2012,83.225,83.775,82.575,82.6,21016,69838
07/03/2012,82.425,82.625,81.925,82.5,13911,69903
07/05/2012,81.775,81.975,80.475,80.5,19164,67603
07/06/2012,81.225,81.425,80.725,80.925,16175,66447
07/09/2012,80.825,82.225,80.375,81.575,29891,62617
07/10/2012,80.825,81,79.625,79.7,29134,56064
07/11/2012,79.825,79.875,78.675,78.925,27205,50730
07/12/2012,79.675,80.425,79.45,79.9,26304,46007
07/13/2012,78.975,79.125,77.925,78.025,26667,39558
07/16/2012,78.125,78.325,77.375,78.05,19707,37129
07/17/2012,78.025,78.425,77.525,77.575,16345,33763
07/18/2012,78.725,80.425,78.275,80.25,23782,30835
07/19/2012,81.775,81.775,80.625,80.675,14322,27571
07/20/2012,81.175,81.875,81.05,81.325,10534,26112
07/23/2012,81.025,81.225,80.825,80.95,6369,24627
07/24/2012,81.025,81.1,80.125,80.55,8994,23127
07/25/2012,81.775,82.275,81.75,82.175,9514,22607
07/26/2012,82.625,83.575,82.575,83.425,8681,21640
07/27/2012,83.95,84.15,82.9,83.325,18896,95328
07/30/2012,83.45,84.3,83.3,83.975,18417,97036
07/31/2012,84.6,84.75,82.175,82.3,25994,97987
08/01/2012,82.35,82.35,81.35,81.725,21887,97428
08/02/2012,81.25,81.35,80.2,80.225,18979,96114
08/03/2012,80.05,80.15,77.8,77.85,22842,95925
08/06/2012,78,78.05,77.1,77.175,14724,95949
08/07/2012,78,78.15,76.9,76.925,17863,95546
08/08/2012,77.2,77.7,76.9,77.625,21488,96305
08/09/2012,78.5,78.7,77.925,77.95,22609,98347
08/10/2012,77.85,78,77.5,77.525,14512,96680
08/13/2012,77.9,79.5,77.9,79.05,16853,95986
08/14/2012,78.9,79.6,78.65,79.425,17245,96159
08/15/2012,78.85,78.9,77.5,77.6,16149,94968
08/16/2012,77.7,78.1,77.525,77.625,11613,93697
08/17/2012,78.275,78.5,77.8,78.2,10668,92750
08/20/2012,78.35,78.45,77.75,77.9,8076,93122
08/21/2012,77.95,77.95,77.6,77.8,9563,93955
08/22/2012,77.2,77.2,75.1,75.175,21151,92274
08/23/2012,74.45,75.2,74.4,74.575,20544,92724
08/24/2012,74.65,74.95,74.3,74.375,11683,93381
08/27/2012,74.65,75.425,74.55,75.25,11789,92481
08/28/2012,75.15,75.45,75.125,75.25,10025,91603
08/29/2012,74.65,75.95,74.5,75.7,16547,90422
08/30/2012,75.775,76.5,75.7,76.15,14020,86928
08/31/2012,75.3,76.2,74.8,76.175,23441,89098
09/04/2012,76.25,76.25,75.4,76.2,17891,86699
09/05/2012,77,77.2,75.125,75.625,25918,86355
09/06/2012,75.3,75.3,73.5,73.75,27281,84446
09/07/2012,73.05,73.5,72.45,73.35,27357,80741
09/10/2012,73.3,74.9,73.3,74.575,27278,75880
09/11/2012,74.4,74.9,74.175,74.725,29263,71822
09/12/2012,75,75.6,74.4,75.425,23559,65495
09/13/2012,75.3,76.05,75.025,75.55,24299,58700
09/14/2012,75.85,76.425,75.5,76.025,21457,51191
09/17/2012,76.2,76.2,75.3,75.375,12575,47760
09/18/2012,75.9,76.75,75.75,76.1,23252,43749
09/19/2012,76.7,76.8,76.05,76.75,15914,41380
09/20/2012,77,77.35,76.55,76.85,15339,38479
09/21/2012,77.2,77.95,77.2,77.8,12707,34400
09/24/2012,77.55,78.55,77.55,78.5,14083,30801
09/25/2012,78.8,78.8,77.95,78.275,11174,27626
09/26/2012,78.5,78.9,78.45,78.875,13742,22672
09/27/2012,79.15,79.2,78.05,78.1,18220,105577
09/28/2012,78.35,79.2,78,78.25,21375,106365
10/01/2012,78.3,79.825,78.3,79.625,22008,106730
10/02/2012,80.45,81.5,80.35,81.35,25967,105320
10/03/2012,81.85,82.1,80.35,80.375,33128,106069
10/04/2012,81.05,81.7,80.5,80.55,26095,103351
10/05/2012,80.85,81.15,80.25,81.05,18741,104993
10/08/2012,81.15,82.15,80.9,81.375,16846,103509
10/09/2012,81.35,81.925,81,81.3,20757,103253
10/10/2012,81.95,82.75,81.95,82.6,22490,104185
10/11/2012,82.35,82.5,81.05,82,25111,102801
10/12/2012,82.3,82.9,82.1,82.875,14421,101716
10/15/2012,82.7,83.3,82.6,83.05,14257,102015
10/16/2012,82.95,83.3,82.825,83.1,13176,101999
10/17/2012,83.25,83.75,83.1,83.675,18424,102718
10/18/2012,83.25,83.75,83.1,83.35,19878,102191
10/19/2012,83.75,84.275,83.6,84.125,17993,100772
10/22/2012,83.8,84.15,83.1,83.175,17748,100164
10/23/2012,82.5,82.75,82.3,82.625,17649,99130
10/24/2012,82.7,83.25,82.6,82.75,17876,99818
10/25/2012,82.35,82.675,82.15,82.625,15090,98862
10/26/2012,83.15,83.6,82.8,83.4,21925,95810
10/29/2012,82.5,82.5,82.05,82.3,17377,92076
10/30/2012,82.525,82.75,82.2,82.6,13055,90478
10/31/2012,82.85,83.55,82.475,82.775,28736,89841
11/01/2012,83.25,83.9,82.35,82.375,26810,88300
11/02/2012,82.55,82.75,82,82.25,19836,87305
11/05/2012,82.35,82.4,81.35,81.425,23960,84826
11/06/2012,81.55,82.225,81.15,82.075,19955,82299
11/07/2012,82,84.9,81.8,84.6,40386,76581
11/08/2012,84.8,85.15,84.5,84.7,29905,69769
11/09/2012,84.6,85.45,84.475,85.25,24503,65535
11/12/2012,85.3,85.3,84.65,84.825,19664,61226
11/13/2012,85.25,85.85,84.725,85,30824,57359
11/14/2012,84.6,84.85,84.35,84.6,19322,54177
11/15/2012,84.5,84.9,84.25,84.575,16518,50313
11/16/2012,84.8,85.1,84.6,84.825,10978,47797
11/19/2012,85.3,86.4,85.3,85.95,17721,44931
11/20/2012,85.5,86.4,85.5,86.15,11840,43432
11/21/2012,86.025,86.9,86,86.25,14358,42925
11/23/2012,86.925,87.1,86.725,86.975,7124,42466
11/26/2012,87,87.5,86.9,86.975,11182,40902
11/27/2012,86.8,86.975,86.325,86.725,17528,98128
11/28/2012,87.3,87.75,87.3,87.575,17674,98794
11/29/2012,87.85,88.125,86.9,87.125,21115,99192
11/30/2012,86.6,87.125,86.35,86.925,22388,101236
12/03/2012,87.15,87.75,85.6,85.675,27448,102718
12/04/2012,85.8,85.9,85.275,85.525,22082,103999
12/05/2012,85.85,85.85,85.2,85.65,14845,104861
12/06/2012,85.1,85.1,84.35,84.45,21991,104725
12/07/2012,83.55,83.7,83.2,83.475,23656,104485
12/10/2012,83.6,83.95,83.3,83.925,13604,102903
12/11/2012,83.8,84.45,83.6,84.15,16269,101921
12/12/2012,84.2,85.9,84.15,85.65,22287,101872
12/13/2012,85.85,86.25,85.55,85.9,17879,101498
12/14/2012,85.8,85.85,85.3,85.4,13310,99596
12/17/2012,85.3,85.4,84.7,84.75,11309,99045
12/18/2012,85.05,85.3,84.45,85.275,13809,97803
12/19/2012,85.65,86.7,85.65,86.575,15294,100877
12/20/2012,86.1,86.55,85.9,86.45,12690,101175
12/21/2012,86.175,86.925,86.175,86.9,12174,100490
12/24/2012,87,87.65,86.7,87.55,11189,101026
12/26/2012,87.65,87.775,87.4,87.45,7352,100592
12/27/2012,86.925,87.1,86.65,87.025,12360,99337
12/28/2012,87.1,87.2,86.3,86.375,12505,99413
12/31/2012,85.45,85.8,84.9,85.725,16789,97465
01/02/2013,86.25,86.3,85.35,86.175,20178,96321
01/03/2013,86.05,87.3,86.05,86.4,24858,91050
01/04/2013,87,87.2,86,86.225,1533,91050
