"Date","Open","High","Low","Close","Volume","OI"
05/22/1967,21.874,21.874,21.874,21.874,2,375
05/23/1967,21.924,21.924,21.924,21.924,43,374
05/24/1967,21.945,21.945,21.925,21.943,46,357
05/25/1967,21.915,21.923,21.903,21.905,93,351
05/26/1967,21.89,21.918,21.89,21.917,108,361
05/29/1967,21.917,21.96,21.917,21.96,174,411
05/31/1967,21.961,22.011,21.961,22.011,45,532
06/01/1967,22.035,22.052,22.035,22.052,49,527
06/02/1967,22.07,22.111,22.07,22.11,78,522
06/05/1967,22.161,22.161,22.161,22.161,27,516
06/06/1967,22.14,22.147,22.111,22.112,44,519
06/07/1967,22.064,22.08,22.062,22.07,43,511
06/08/1967,22.085,22.12,22.062,22.12,29,514
06/09/1967,22.11,22.13,22.11,22.125,36,512
06/12/1967,22.127,22.135,22.075,22.079,25,507
06/13/1967,22.066,22.066,22.05,22.05,12,499
06/14/1967,22.06,22.06,22.05,22.054,17,501
06/15/1967,22.048,22.104,22.042,22.104,90,492
06/16/1967,22.136,22.147,22.116,22.146,36,478
06/19/1967,22.13,22.132,22.13,22.132,21,481
06/20/1967,22.087,22.141,22.087,22.125,38,480
06/21/1967,22.15,22.15,22.127,22.127,43,481
06/22/1967,22.087,22.11,22.087,22.11,43,474
06/23/1967,22.088,22.113,22.088,22.113,19,262
06/26/1967,22.101,22.103,22.078,22.081,5,269
06/27/1967,22.095,22.095,22.088,22.088,27,266
06/28/1967,22.081,22.088,22.063,22.063,8,287
06/29/1967,22.041,22.063,22.041,22.063,59,290
06/30/1967,22.068,22.075,22.068,22.068,3,345
07/05/1967,22.07,22.073,22.07,22.07,30,345
07/06/1967,22.048,22.048,22.048,22.048,20,367
07/07/1967,22.034,22.047,22.034,22.044,10,379
07/10/1967,22.044,22.044,22.02,22.022,21,383
07/11/1967,22.015,22.015,22.007,22.008,17,384
07/12/1967,22.013,22.033,22.01,22.033,16,394
07/13/1967,22.053,22.073,22.053,22.073,22,389
07/14/1967,22.104,22.104,22.085,22.085,26,390
07/17/1967,22.135,22.135,22.135,22.135,1,391
07/18/1967,22.185,22.185,22.185,22.185,0,391
07/19/1967,22.235,22.235,22.212,22.223,33,391
07/20/1967,22.237,22.243,22.215,22.223,34,378
07/21/1967,22.232,22.233,22.218,22.222,11,382
07/24/1967,22.203,22.203,22.19,22.19,5,383
07/25/1967,22.178,22.178,22.143,22.148,16,382
07/26/1967,22.142,22.168,22.135,22.168,20,381
07/27/1967,22.188,22.19,22.185,22.185,22,375
07/28/1967,22.183,22.183,22.178,22.183,2,371
07/31/1967,22.2,22.212,22.198,22.212,10,372
08/01/1967,22.218,22.228,22.182,22.182,9,371
08/02/1967,22.201,22.201,22.201,22.201,11,374
08/03/1967,22.178,22.187,22.173,22.179,5,374
08/04/1967,22.195,22.213,22.195,22.197,10,371
08/07/1967,22.203,22.203,22.203,22.203,2,365
08/08/1967,22.185,22.185,22.185,22.185,10,365
08/09/1967,22.162,22.168,22.162,22.168,8,355
08/10/1967,22.163,22.163,22.154,22.155,5,350
08/11/1967,22.15,22.15,22.128,22.139,17,350
08/14/1967,22.133,22.133,22.128,22.129,7,355
08/15/1967,22.125,22.125,22.108,22.109,16,358
08/16/1967,22.093,22.093,22.085,22.09,28,359
08/17/1967,22.093,22.093,22.093,22.093,3,369
08/18/1967,22.08,22.083,22.065,22.069,16,371
08/21/1967,22.058,22.058,22.03,22.03,51,382
08/22/1967,22.023,22.08,22.013,22.08,58,375
08/23/1967,22.092,22.092,22.084,22.087,55,656
08/24/1967,22.077,22.077,22.049,22.051,53,663
08/25/1967,22.044,22.064,22.024,22.062,44,693
08/28/1967,22.052,22.052,22.032,22.042,12,696
08/29/1967,22.038,22.059,22.033,22.058,75,695
08/30/1967,22.062,22.065,22.058,22.058,46,674
08/31/1967,22.019,22.027,22.019,22.024,30,668
09/01/1967,22.032,22.032,22.022,22.022,10,680
09/05/1967,22.019,22.027,22.009,22.009,24,683
09/06/1967,22.006,22.006,21.999,22.002,63,684
09/07/1967,22.002,22.02,22.002,22.015,31,675
09/08/1967,22.025,22.025,22.024,22.024,6,676
09/11/1967,22.017,22.017,22.01,22.01,41,680
09/12/1967,22.011,22.019,22.011,22.019,13,682
09/13/1967,22.024,22.037,22.024,22.036,42,680
09/14/1967,22.039,22.057,22.039,22.057,30,667
09/15/1967,22.06,22.079,22.06,22.073,15,664
09/18/1967,22.083,22.101,22.083,22.1,32,661
09/19/1967,22.062,22.072,22.062,22.068,28,664
09/20/1967,22.062,22.069,22.061,22.068,13,675
09/21/1967,22.061,22.061,22.054,22.058,37,671
09/22/1967,22.053,22.059,22.053,22.057,6,683
09/25/1967,22.066,22.066,22.066,22.066,0,694
09/26/1967,22.068,22.074,22.068,22.068,30,694
09/27/1967,22.058,22.062,22.055,22.055,6,698
09/28/1967,22.048,22.052,22.042,22.042,29,697
09/29/1967,22.044,22.047,22.042,22.047,49,707
10/02/1967,22.056,22.072,22.056,22.067,13,720
10/03/1967,22.077,22.086,22.072,22.08,36,714
10/04/1967,22.083,22.092,22.083,22.083,18,699
10/05/1967,22.082,22.082,22.077,22.08,24,686
10/06/1967,22.081,22.106,22.081,22.101,25,696
10/09/1967,22.109,22.123,22.109,22.123,19,686
10/10/1967,22.127,22.127,22.107,22.113,33,677
10/11/1967,22.104,22.104,22.097,22.099,28,678
10/13/1967,22.149,22.149,22.149,22.149,2,670
10/16/1967,22.179,22.186,22.158,22.158,55,670
10/17/1967,22.147,22.151,22.144,22.149,14,676
10/18/1967,22.15,22.164,22.15,22.164,7,678
10/19/1967,22.169,22.196,22.169,22.196,23,679
10/20/1967,22.207,22.219,22.199,22.219,19,673
10/23/1967,22.273,22.273,22.227,22.239,83,665
10/24/1967,22.199,22.207,22.189,22.199,67,680
10/25/1967,22.177,22.18,22.16,22.16,36,680
10/26/1967,22.149,22.202,22.144,22.202,46,675
10/27/1967,22.198,22.232,22.191,22.192,41,664
10/30/1967,22.187,22.206,22.187,22.205,8,663
10/31/1967,22.214,22.227,22.209,22.215,35,663
11/01/1967,22.222,22.224,22.218,22.218,14,656
11/02/1967,22.219,22.24,22.219,22.237,12,655
11/03/1967,22.239,22.25,22.237,22.247,50,652
11/06/1967,22.24,22.266,22.24,22.264,23,642
11/08/1967,22.272,22.314,22.271,22.309,69,644
11/09/1967,22.314,22.314,22.282,22.309,46,630
11/10/1967,22.297,22.297,22.264,22.264,15,627
11/13/1967,22.219,22.239,22.214,22.234,30,628
11/14/1967,22.254,22.262,22.249,22.249,42,632
11/15/1967,22.252,22.257,22.252,22.257,9,629
11/16/1967,22.262,22.277,22.239,22.239,5,629
11/17/1967,22.289,22.289,22.249,22.254,34,630
11/20/1967,22.304,22.304,22.297,22.304,44,635
11/21/1967,22.342,22.347,22.307,22.347,59,641
11/22/1967,22.367,22.37,22.327,22.369,162,647
11/24/1967,22.469,22.469,22.469,22.469,10,576
11/27/1967,22.519,22.519,22.519,22.519,36,574
11/28/1967,22.52,22.524,22.469,22.469,110,561
11/29/1967,22.419,22.473,22.419,22.448,106,568
11/30/1967,22.398,22.428,22.398,22.408,38,591
12/01/1967,22.383,22.44,22.383,22.423,48,591
12/04/1967,22.413,22.463,22.413,22.433,44,619
12/05/1967,22.433,22.451,22.428,22.43,50,618
12/06/1967,22.413,22.428,22.408,22.408,26,593
12/07/1967,22.392,22.403,22.392,22.403,45,594
12/08/1967,22.413,22.425,22.413,22.425,35,595
12/11/1967,22.428,22.475,22.428,22.474,83,600
12/12/1967,22.524,22.524,22.524,22.524,25,611
12/13/1967,22.574,22.574,22.493,22.493,96,616
12/14/1967,22.533,22.533,22.533,22.533,31,586
12/15/1967,22.523,22.583,22.508,22.578,62,582
12/18/1967,22.593,22.593,22.543,22.568,71,579
12/19/1967,22.558,22.558,22.513,22.513,40,548
12/20/1967,22.482,22.495,22.475,22.495,54,527
12/21/1967,22.513,22.513,22.493,22.513,25,511
12/22/1967,22.535,22.543,22.523,22.543,32,504
12/26/1967,22.625,22.625,22.603,22.603,80,2155
12/27/1967,22.598,22.599,22.593,22.599,41,2154
12/28/1967,22.593,22.661,22.593,22.66,210,2154
12/29/1967,22.636,22.71,22.636,22.668,147,2151
01/02/1968,22.662,22.688,22.656,22.678,125,2132
01/03/1968,22.688,22.693,22.638,22.638,115,2134
01/04/1968,22.603,22.618,22.568,22.57,134,2091
01/05/1968,22.573,22.602,22.573,22.595,184,1993
01/08/1968,22.6,22.6,22.5,22.513,123,2014
01/09/1968,22.503,22.538,22.478,22.485,210,2031
01/10/1968,22.493,22.5,22.465,22.483,95,2044
01/11/1968,22.513,22.553,22.513,22.548,90,2080
01/12/1968,22.558,22.561,22.518,22.525,125,2079
01/15/1968,22.503,22.508,22.487,22.501,66,2061
01/16/1968,22.483,22.483,22.466,22.478,100,2051
01/17/1968,22.508,22.536,22.508,22.518,70,2054
01/18/1968,22.5,22.518,22.496,22.513,272,2033
01/19/1968,22.538,22.54,22.493,22.522,73,1962
01/22/1968,22.528,22.528,22.494,22.502,45,1840
01/23/1968,22.493,22.493,22.469,22.478,44,1836
01/24/1968,22.468,22.472,22.43,22.438,81,1831
01/25/1968,22.408,22.478,22.408,22.448,121,1822
01/26/1968,22.468,22.481,22.443,22.443,63,1805
01/29/1968,22.409,22.418,22.393,22.398,120,1796
01/30/1968,22.388,22.391,22.325,22.328,59,1753
01/31/1968,22.348,22.358,22.338,22.34,98,1753
02/01/1968,22.363,22.398,22.363,22.387,36,1736
02/02/1968,22.406,22.408,22.363,22.364,81,1722
02/05/1968,22.374,22.374,22.3,22.3,92,1695
02/06/1968,22.298,22.329,22.293,22.329,49,1665
02/07/1968,22.338,22.35,22.332,22.35,121,1671
02/08/1968,22.358,22.359,22.328,22.339,51,1676
02/09/1968,22.327,22.334,22.323,22.334,28,1676
02/13/1968,22.318,22.318,22.307,22.312,68,1682
02/14/1968,22.304,22.358,22.304,22.353,99,1712
02/15/1968,22.338,22.393,22.338,22.393,123,1690
02/16/1968,22.413,22.413,22.376,22.392,109,1675
02/19/1968,22.363,22.399,22.361,22.399,56,1679
02/20/1968,22.403,22.433,22.403,22.428,113,1677
02/21/1968,22.448,22.451,22.438,22.443,44,1667
02/23/1968,22.529,22.568,22.527,22.557,582,3146
02/26/1968,22.578,22.579,22.559,22.577,384,2942
02/27/1968,22.589,22.64,22.584,22.609,330,2880
02/28/1968,22.579,22.594,22.559,22.566,370,2866
02/29/1968,22.591,22.639,22.584,22.634,247,2744
03/01/1968,22.714,22.714,22.659,22.659,215,2743
03/04/1968,22.694,22.712,22.694,22.702,155,2714
03/05/1968,22.689,22.689,22.652,22.659,195,2696
03/06/1968,22.629,22.639,22.619,22.637,158,2641
03/07/1968,22.674,22.734,22.674,22.729,232,2610
03/08/1968,22.759,22.799,22.759,22.759,196,2533
03/11/1968,22.709,22.709,22.684,22.704,201,2501
03/12/1968,22.749,22.784,22.749,22.783,191,2497
03/13/1968,22.883,22.883,22.883,22.883,0,2516
03/14/1968,22.983,22.983,22.983,22.983,121,2485
03/18/1968,22.883,22.883,22.883,22.883,187,2475
03/19/1968,22.783,22.803,22.783,22.783,98,2418
03/20/1968,22.729,22.774,22.724,22.769,232,2438
03/21/1968,22.799,22.804,22.751,22.752,181,2367
03/22/1968,22.72,22.809,22.72,22.739,164,2347
03/25/1968,22.749,22.749,22.694,22.694,187,2317
03/26/1968,22.739,22.759,22.714,22.759,106,2314
03/27/1968,22.779,22.779,22.722,22.759,134,2313
03/28/1968,22.719,22.741,22.719,22.737,123,2299
03/29/1968,22.749,22.749,22.694,22.694,132,2299
04/01/1968,22.669,22.669,22.599,22.641,161,2293
04/02/1968,22.639,22.675,22.624,22.624,145,2285
04/03/1968,22.584,22.584,22.524,22.524,169,2263
04/04/1968,22.549,22.564,22.509,22.509,438,2217
04/05/1968,22.559,22.584,22.539,22.584,214,2198
04/08/1968,22.599,22.616,22.589,22.604,208,2157
04/10/1968,22.649,22.649,22.584,22.605,259,2097
04/11/1968,22.589,22.659,22.584,22.659,131,2050
04/15/1968,22.669,22.759,22.659,22.759,165,2006
04/16/1968,22.724,22.759,22.719,22.749,121,1998
04/17/1968,22.754,22.754,22.705,22.715,235,1959
04/18/1968,22.685,22.711,22.685,22.709,108,1956
04/19/1968,22.749,22.791,22.749,22.779,266,1947
04/22/1968,22.859,22.879,22.849,22.879,168,1950
04/23/1968,22.827,22.827,22.78,22.799,191,3535
04/24/1968,22.777,22.852,22.777,22.817,209,3516
04/25/1968,22.837,22.847,22.792,22.803,289,3597
04/26/1968,22.842,22.869,22.827,22.838,438,3517
04/29/1968,22.877,22.897,22.837,22.84,381,3461
04/30/1968,22.857,22.862,22.767,22.782,220,3426
05/01/1968,22.772,22.777,22.682,22.682,175,3423
05/02/1968,22.747,22.757,22.727,22.757,216,3439
05/03/1968,22.692,22.782,22.682,22.782,195,3427
05/06/1968,22.817,22.822,22.722,22.722,221,3371
05/07/1968,22.702,22.782,22.687,22.777,182,3375
05/08/1968,22.777,22.806,22.747,22.792,208,3397
05/09/1968,22.767,22.827,22.767,22.822,337,3375
05/10/1968,22.862,22.877,22.807,22.832,231,3320
05/13/1968,22.837,22.852,22.812,22.827,192,3357
05/14/1968,22.847,22.877,22.842,22.877,309,3342
05/15/1968,22.902,22.927,22.902,22.922,255,3232
05/16/1968,22.972,22.987,22.952,22.967,235,3252
05/17/1968,22.947,22.987,22.927,22.982,272,3173
05/20/1968,22.982,23.027,22.982,23.022,285,3248
05/21/1968,23.047,23.047,22.947,22.947,369,3253
05/22/1968,22.907,22.957,22.907,22.947,256,3177
05/23/1968,22.942,22.942,22.902,22.922,202,3201
05/24/1968,22.967,22.977,22.948,22.972,176,3181
05/27/1968,22.937,22.957,22.919,22.919,136,3171
05/28/1968,22.897,22.907,22.877,22.877,166,3157
05/29/1968,22.837,22.877,22.837,22.857,210,3165
06/03/1968,22.847,22.884,22.847,22.857,308,3134
06/04/1968,22.827,22.842,22.787,22.789,264,3097
06/05/1968,22.822,22.877,22.822,22.872,189,3057
06/06/1968,22.872,22.937,22.857,22.937,231,3035
06/07/1968,22.907,22.967,22.892,22.902,317,3020
06/10/1968,22.882,22.932,22.882,22.909,203,2979
06/11/1968,22.947,22.957,22.934,22.957,130,2976
06/12/1968,22.997,23.002,22.922,22.957,206,2970
06/13/1968,22.902,22.922,22.882,22.885,221,2974
06/14/1968,22.862,22.892,22.847,22.872,324,2961
06/17/1968,22.847,22.857,22.812,22.827,247,2917
06/18/1968,22.857,22.879,22.847,22.877,173,2875
06/19/1968,22.922,22.922,22.837,22.837,235,2838
06/20/1968,22.817,22.852,22.807,22.842,190,2786
06/21/1968,22.842,22.887,22.842,22.882,220,2783
06/24/1968,22.915,22.915,22.893,22.905,204,3130
06/25/1968,22.885,22.885,22.85,22.856,260,3139
06/26/1968,22.86,22.875,22.83,22.875,574,3154
06/27/1968,22.89,22.897,22.875,22.885,290,3510
06/28/1968,22.91,22.91,22.885,22.89,158,3611
07/01/1968,22.88,22.883,22.86,22.87,154,3611
07/02/1968,22.84,22.865,22.84,22.86,131,3640
07/03/1968,22.88,22.885,22.871,22.874,113,3652
07/08/1968,22.83,22.835,22.79,22.79,224,3663
07/09/1968,22.71,22.745,22.7,22.738,33,3671
07/10/1968,22.77,22.77,22.74,22.76,247,3543
07/11/1968,22.72,22.738,22.715,22.735,224,3525
07/12/1968,22.73,22.762,22.73,22.76,152,3526
07/15/1968,22.76,22.76,22.73,22.734,135,3500
07/16/1968,22.69,22.69,22.655,22.655,395,3490
07/17/1968,22.64,22.64,22.58,22.58,261,3386
07/18/1968,22.66,22.68,22.66,22.68,287,3266
07/19/1968,22.69,22.712,22.69,22.69,185,3247
07/22/1968,22.635,22.68,22.635,22.658,229,3197
07/23/1968,22.69,22.73,22.686,22.73,281,3213
07/24/1968,22.73,22.73,22.7,22.705,89,3268
07/25/1968,22.66,22.69,22.655,22.685,201,3229
07/26/1968,22.675,22.698,22.67,22.67,114,3254
07/29/1968,22.68,22.68,22.605,22.605,120,3222
07/30/1968,22.625,22.628,22.601,22.62,150,3235
07/31/1968,22.645,22.645,22.565,22.585,181,3240
08/01/1968,22.585,22.61,22.575,22.605,213,3214
08/02/1968,22.6,22.615,22.6,22.605,172,3198
08/05/1968,22.55,22.565,22.52,22.52,226,3180
08/06/1968,22.55,22.55,22.5,22.55,224,3118
08/07/1968,22.56,22.565,22.525,22.535,122,3057
08/08/1968,22.508,22.534,22.505,22.533,110,3038
08/09/1968,22.518,22.55,22.51,22.51,106,3004
08/12/1968,22.49,22.49,22.46,22.47,145,2977
08/13/1968,22.485,22.541,22.485,22.541,224,2917
08/14/1968,22.575,22.618,22.559,22.615,216,2893
08/15/1968,22.575,22.58,22.575,22.58,327,2836
08/16/1968,22.59,22.61,22.57,22.595,166,2659
08/19/1968,22.56,22.62,22.555,22.615,166,2581
08/20/1968,22.66,22.675,22.64,22.66,274,2506
08/21/1968,22.705,22.705,22.665,22.668,213,2347
08/22/1968,22.635,22.659,22.635,22.659,236,2416
08/23/1968,22.662,22.67,22.632,22.633,189,3325
08/26/1968,22.609,22.617,22.582,22.587,201,3353
08/27/1968,22.602,22.607,22.557,22.562,307,3421
08/28/1968,22.572,22.607,22.557,22.602,366,3488
08/29/1968,22.612,22.635,22.599,22.609,402,3596
08/30/1968,22.597,22.612,22.592,22.602,99,3816
09/03/1968,22.597,22.612,22.582,22.612,119,3839
09/04/1968,22.627,22.652,22.627,22.65,176,3852
09/05/1968,22.652,22.654,22.63,22.632,111,3878
09/06/1968,22.627,22.632,22.605,22.612,96,3880
09/09/1968,22.582,22.592,22.547,22.562,144,3872
09/10/1968,22.537,22.577,22.533,22.574,178,3861
09/11/1968,22.592,22.594,22.553,22.555,119,3867
09/12/1968,22.552,22.582,22.552,22.574,133,3886
09/13/1968,22.58,22.58,22.547,22.572,90,3891
09/16/1968,22.572,22.61,22.572,22.61,190,3877
09/17/1968,22.602,22.637,22.597,22.632,176,3983
09/18/1968,22.617,22.632,22.602,22.617,116,3838
09/19/1968,22.607,22.62,22.602,22.62,133,3842
09/20/1968,22.607,22.646,22.592,22.595,245,3871
09/23/1968,22.589,22.591,22.579,22.589,91,3805
09/24/1968,22.594,22.598,22.571,22.587,134,3903
09/25/1968,22.582,22.582,22.557,22.56,131,3896
09/26/1968,22.534,22.583,22.534,22.575,199,3906
09/27/1968,22.562,22.562,22.522,22.522,196,3969
09/30/1968,22.489,22.489,22.451,22.457,210,3936
10/01/1968,22.472,22.479,22.379,22.382,249,3917
10/02/1968,22.402,22.43,22.382,22.417,233,3879
10/03/1968,22.427,22.447,22.422,22.427,195,3876
10/04/1968,22.417,22.437,22.41,22.423,142,3769
10/07/1968,22.452,22.452,22.425,22.435,139,3720
10/08/1968,22.419,22.431,22.392,22.403,160,3566
10/09/1968,22.372,22.376,22.303,22.317,233,3712
10/10/1968,22.342,22.387,22.317,22.347,202,3708
10/11/1968,22.357,22.372,22.352,22.352,145,3665
10/14/1968,22.344,22.346,22.302,22.306,239,3637
10/15/1968,22.29,22.297,22.254,22.267,230,3702
10/16/1968,22.232,22.257,22.227,22.232,243,3578
10/17/1968,22.197,22.217,22.182,22.191,519,3566
10/18/1968,22.213,22.282,22.213,22.272,172,3560
10/21/1968,22.289,22.289,22.189,22.189,200,3516
10/22/1968,22.162,22.262,22.162,22.255,284,3516
10/23/1968,22.249,22.282,22.207,22.262,179,3528
10/24/1968,22.24,22.265,22.207,22.222,203,3466
10/25/1968,22.247,22.262,22.231,22.237,110,3521
10/28/1968,22.245,22.335,22.245,22.332,232,3500
10/29/1968,22.325,22.334,22.292,22.304,245,3477
10/30/1968,22.302,22.322,22.273,22.279,231,3557
10/31/1968,22.259,22.259,22.219,22.23,287,3565
11/01/1968,22.257,22.307,22.242,22.282,151,3676
11/04/1968,22.308,22.322,22.3,22.307,97,3502
11/06/1968,22.347,22.347,22.284,22.305,170,3565
11/07/1968,22.287,22.287,22.276,22.284,263,3537
11/08/1968,22.31,22.327,22.302,22.312,154,3398
11/12/1968,22.349,22.387,22.349,22.382,181,3333
11/13/1968,22.407,22.407,22.38,22.384,202,3294
11/14/1968,22.397,22.427,22.373,22.427,131,3245
11/15/1968,22.452,22.466,22.427,22.432,228,3266
11/18/1968,22.428,22.447,22.405,22.413,299,3183
11/19/1968,22.417,22.422,22.382,22.388,142,3197
11/20/1968,22.432,22.432,22.387,22.392,172,3164
11/21/1968,22.425,22.425,22.337,22.348,161,3134
11/22/1968,22.382,22.402,22.357,22.392,202,3099
11/25/1968,22.373,22.373,22.298,22.318,150,3764
11/26/1968,22.268,22.29,22.235,22.243,287,3768
11/27/1968,22.243,22.293,22.243,22.285,292,3769
11/29/1968,22.278,22.283,22.241,22.246,180,3726
12/02/1968,22.263,22.263,22.204,22.235,225,3711
12/03/1968,22.266,22.283,22.245,22.283,217,3657
12/04/1968,22.31,22.328,22.301,22.304,231,3674
12/05/1968,22.3,22.328,22.274,22.328,204,3596
12/06/1968,22.343,22.357,22.331,22.336,261,3560
12/09/1968,22.316,22.316,22.274,22.275,202,3694
12/10/1968,22.253,22.306,22.245,22.303,159,3614
12/11/1968,22.298,22.321,22.273,22.278,182,3482
12/12/1968,22.276,22.296,22.27,22.28,129,3469
12/13/1968,22.273,22.293,22.255,22.255,250,3460
12/16/1968,22.243,22.258,22.239,22.253,145,3398
12/17/1968,22.268,22.283,22.268,22.283,381,3362
12/18/1968,22.318,22.321,22.302,22.303,248,3407
12/19/1968,22.283,22.283,22.258,22.26,127,3357
12/20/1968,22.258,22.282,22.258,22.271,205,3318
12/23/1968,22.264,22.264,22.244,22.248,365,6726
12/26/1968,22.234,22.244,22.227,22.239,652,6844
12/27/1968,22.234,22.253,22.224,22.239,415,6913
12/30/1968,22.256,22.259,22.224,22.224,467,6855
12/31/1968,22.211,22.254,22.204,22.251,765,6860
01/02/1969,22.237,22.269,22.231,22.267,549,6825
01/03/1969,22.254,22.274,22.252,22.257,409,6710
01/06/1969,22.247,22.26,22.245,22.247,301,6655
01/07/1969,22.259,22.263,22.249,22.257,270,6527
01/08/1969,22.282,22.294,22.272,22.292,449,6358
01/09/1969,22.281,22.331,22.279,22.322,459,6212
01/10/1969,22.316,22.338,22.299,22.299,296,6101
01/13/1969,22.286,22.314,22.286,22.294,257,6096
01/14/1969,22.322,22.322,22.307,22.311,237,5965
01/15/1969,22.329,22.329,22.299,22.301,252,5939
01/16/1969,22.284,22.284,22.262,22.264,270,5890
01/17/1969,22.274,22.282,22.261,22.263,257,5935
01/20/1969,22.264,22.292,22.262,22.29,199,5850
01/21/1969,22.292,22.298,22.276,22.282,208,5823
01/22/1969,22.282,22.282,22.272,22.276,152,5852
01/23/1969,22.261,22.261,22.252,22.254,201,5810
01/24/1969,22.261,22.278,22.261,22.278,190,5766
01/27/1969,22.276,22.276,22.265,22.27,97,5688
01/28/1969,22.261,22.278,22.259,22.259,144,5684
01/29/1969,22.267,22.267,22.261,22.261,178,5679
01/30/1969,22.282,22.282,22.271,22.274,187,5637
01/31/1969,22.269,22.271,22.267,22.27,93,5593
02/03/1969,22.254,22.263,22.254,22.263,100,5560
02/04/1969,22.259,22.259,22.252,22.252,102,5475
02/05/1969,22.201,22.243,22.15,22.15,366,5534
02/06/1969,22.142,22.169,22.094,22.104,614,5584
02/07/1969,22.144,22.144,22.079,22.104,0,5225
02/11/1969,22.103,22.118,22.099,22.106,242,5101
02/13/1969,22.051,22.074,22.006,22.006,0,5055
02/14/1969,22.004,22.064,21.984,22.059,632,4761
02/17/1969,22.059,22.063,22.019,22.044,303,4618
02/18/1969,22.029,22.095,22.027,22.082,425,4339
02/19/1969,22.099,22.099,22.061,22.094,303,4452
02/20/1969,22.094,22.108,22.084,22.095,216,4408
02/24/1969,22.085,22.086,22.045,22.047,282,5028
02/25/1969,22.045,22.057,22.023,22.039,331,5102
02/26/1969,22.042,22.087,22.035,22.075,575,5150
02/27/1969,22.09,22.105,22.055,22.07,369,5219
02/28/1969,22.07,22.08,22.058,22.065,193,5260
03/03/1969,22.055,22.057,22.046,22.055,280,5314
03/04/1969,22.045,22.124,22.045,22.105,568,5218
03/05/1969,22.122,22.142,22.105,22.12,303,5127
03/06/1969,22.17,22.17,22.145,22.16,390,5121
03/07/1969,22.163,22.163,22.12,22.125,357,5179
03/10/1969,22.135,22.14,22.107,22.12,206,5194
03/11/1969,22.085,22.094,22.07,22.075,347,5164
03/12/1969,22.072,22.1,22.067,22.09,235,5149
03/13/1969,22.108,22.108,22.045,22.052,245,5110
03/14/1969,22.052,22.078,22.04,22.078,352,5070
03/17/1969,22.054,22.069,22.049,22.059,185,5019
03/18/1969,22.065,22.09,22.053,22.08,194,4975
03/19/1969,22.075,22.075,22.06,22.063,113,4965
03/20/1969,22.065,22.074,22.065,22.073,123,4932
03/21/1969,22.075,22.093,22.075,22.081,205,4915
03/24/1969,22.093,22.094,22.076,22.082,132,4899
03/25/1969,22.075,22.075,22.045,22.045,228,4854
03/26/1969,22.047,22.047,21.99,22.031,307,4850
03/27/1969,22.042,22.065,22.021,22.063,234,4825
03/28/1969,22.055,22.07,22.05,22.065,255,4781
04/01/1969,22.047,22.05,22.02,22.024,111,4674
04/02/1969,22.025,22.061,22.024,22.058,140,4668
04/03/1969,22.064,22.065,22.05,22.055,146,4637
04/07/1969,22.045,22.045,22.033,22.04,336,4640
04/08/1969,22.045,22.048,22.026,22.027,102,4511
04/09/1969,22.015,22.055,22.01,22.054,206,4453
04/10/1969,22.04,22.054,22.037,22.04,185,4400
04/11/1969,22.03,22.052,22.025,22.044,146,4381
04/14/1969,22.031,22.033,22.023,22.029,163,4258
04/15/1969,22.022,22.03,22.017,22.019,186,4210
04/16/1969,22.02,22.045,22.016,22.031,167,4120
04/17/1969,22.035,22.04,22.019,22.02,142,4078
04/18/1969,22.015,22.027,22.015,22.018,233,3977
04/21/1969,22.02,22.02,21.938,21.965,604,3805
04/22/1969,21.985,21.985,21.964,21.981,227,3634
04/23/1969,22.006,22.01,21.996,22.006,322,5137
04/24/1969,22.003,22.004,21.985,21.999,358,5128
04/25/1969,21.991,21.999,21.981,21.989,328,5182
04/28/1969,22.028,22.028,22.002,22.003,527,5174
04/29/1969,21.982,21.985,21.969,21.976,392,5307
04/30/1969,21.983,21.983,21.969,21.975,209,5234
05/01/1969,21.986,21.989,21.979,21.98,152,5238
05/02/1969,21.983,21.983,21.964,21.973,202,5185
05/05/1969,21.962,21.962,21.941,21.948,239,5171
05/06/1969,21.958,21.976,21.929,21.972,708,5107
05/07/1969,22.001,22.049,21.991,22.046,521,4750
05/08/1969,22.026,22.048,22.019,22.019,427,4638
05/09/1969,22.011,22.027,22.001,22.004,292,4569
05/12/1969,21.991,22,21.961,21.965,227,4540
05/13/1969,21.961,21.991,21.917,21.989,745,4503
05/14/1969,21.973,21.984,21.962,21.965,234,4461
05/15/1969,21.969,21.986,21.969,21.973,149,4454
05/16/1969,21.978,21.99,21.973,21.974,95,4426
05/19/1969,21.96,21.967,21.956,21.96,148,4409
05/20/1969,21.951,21.971,21.949,21.971,136,4342
05/21/1969,21.971,21.98,21.96,21.963,151,4321
05/22/1969,21.963,21.97,21.954,21.956,106,4284
05/23/1969,21.961,21.969,21.96,21.962,141,4235
05/26/1969,21.962,21.996,21.96,21.991,149,4225
05/27/1969,21.997,22.009,21.971,21.973,189,4178
05/28/1969,21.978,21.978,21.971,21.973,113,4202
05/29/1969,21.979,21.984,21.971,21.981,103,4174
06/02/1969,21.981,21.981,21.975,21.98,95,4135
06/03/1969,21.981,21.981,21.946,21.947,205,4112
06/04/1969,21.956,21.963,21.948,21.963,118,4023
06/05/1969,21.961,21.961,21.941,21.946,205,3951
06/06/1969,21.936,21.946,21.928,21.929,172,3881
06/09/1969,21.911,21.918,21.881,21.882,290,3854
06/10/1969,21.868,21.897,21.867,21.867,442,3796
06/11/1969,21.879,21.883,21.836,21.856,359,3664
06/12/1969,21.871,21.874,21.856,21.862,317,3513
06/13/1969,21.866,21.871,21.85,21.851,148,3438
06/16/1969,21.85,21.854,21.816,21.823,451,3402
06/17/1969,21.781,21.791,21.731,21.753,472,3375
06/18/1969,21.754,21.773,21.753,21.761,289,3199
06/19/1969,21.782,21.796,21.781,21.795,335,3153
06/20/1969,21.805,21.811,21.762,21.768,482,3006
06/23/1969,21.746,21.794,21.739,21.771,427,5727
06/24/1969,21.776,21.787,21.761,21.776,287,5622
06/25/1969,21.771,21.779,21.762,21.765,350,5628
06/26/1969,21.755,21.758,21.743,21.745,387,5635
06/27/1969,21.743,21.743,21.71,21.737,520,5673
06/30/1969,21.741,21.771,21.74,21.769,388,5671
07/01/1969,21.769,21.769,21.744,21.749,171,5884
07/02/1969,21.743,21.757,21.739,21.749,188,5659
07/03/1969,21.759,21.759,21.749,21.752,103,5730
07/07/1969,21.767,21.803,21.762,21.787,210,5739
07/08/1969,21.794,21.799,21.777,21.789,327,5760
07/09/1969,21.796,21.829,21.794,21.828,382,5698
07/10/1969,21.834,21.834,21.81,21.813,353,5693
07/11/1969,21.809,21.826,21.806,21.825,148,5670
07/14/1969,21.829,21.858,21.823,21.855,281,5640
07/15/1969,21.849,21.859,21.844,21.852,312,5644
07/16/1969,21.841,21.841,21.809,21.816,204,5349
07/17/1969,21.812,21.837,21.809,21.833,158,5355
07/18/1969,21.836,21.844,21.835,21.842,130,5337
07/22/1969,21.849,21.849,21.819,21.823,217,5303
07/23/1969,21.789,21.825,21.789,21.801,223,5275
07/24/1969,21.805,21.811,21.794,21.804,225,5208
07/25/1969,21.804,21.816,21.804,21.816,91,5201
07/28/1969,21.817,21.819,21.779,21.779,256,5179
07/29/1969,21.771,21.782,21.756,21.769,258,5105
07/30/1969,21.782,21.789,21.776,21.789,150,5105
07/31/1969,21.79,21.793,21.769,21.771,188,5061
08/01/1969,21.776,21.786,21.771,21.782,88,5024
08/04/1969,21.775,21.775,21.763,21.77,106,4993
08/05/1969,21.759,21.809,21.759,21.799,232,4986
08/06/1969,21.784,21.816,21.784,21.794,321,4895
08/07/1969,21.786,21.806,21.786,21.796,220,4773
08/08/1969,21.799,21.802,21.794,21.797,156,4715
08/11/1969,21.849,21.849,21.824,21.84,345,4663
08/12/1969,21.824,21.851,21.819,21.846,369,4630
08/13/1969,21.857,21.889,21.857,21.884,344,4572
08/14/1969,21.882,21.884,21.861,21.863,324,4465
08/15/1969,21.874,21.879,21.864,21.87,261,4466
08/18/1969,21.849,21.851,21.819,21.82,347,4409
08/19/1969,21.824,21.838,21.82,21.824,249,4273
08/20/1969,21.838,21.838,21.804,21.811,190,4170
08/21/1969,21.828,21.829,21.811,21.822,217,4116
08/22/1969,21.824,21.829,21.82,21.82,236,4050
08/25/1969,21.806,21.819,21.802,21.817,244,4703
08/26/1969,21.812,21.826,21.808,21.818,230,4644
08/27/1969,21.82,21.821,21.802,21.803,293,4658
08/28/1969,21.815,21.816,21.807,21.815,141,4705
08/29/1969,21.817,21.828,21.817,21.827,123,4741
09/02/1969,21.837,21.845,21.832,21.845,140,4875
09/03/1969,21.85,21.852,21.84,21.845,160,4758
09/04/1969,21.842,21.842,21.827,21.828,129,4772
09/05/1969,21.833,21.87,21.833,21.86,459,4791
09/08/1969,21.867,21.88,21.857,21.877,198,4744
09/09/1969,21.897,21.906,21.892,21.898,615,4765
09/10/1969,21.888,21.893,21.883,21.89,262,4594
09/11/1969,21.904,21.907,21.898,21.906,286,4615
09/12/1969,21.92,21.923,21.912,21.914,247,4583
09/15/1969,21.9,21.901,21.892,21.895,221,4561
09/16/1969,21.897,21.937,21.897,21.937,348,4558
09/17/1969,21.933,21.949,21.919,21.92,467,4527
09/18/1969,21.921,21.944,21.921,21.942,344,4412
09/19/1969,21.944,21.962,21.944,21.952,342,4372
09/22/1969,21.96,21.996,21.959,21.987,270,4304
09/23/1969,22.007,22.033,22.007,22.032,475,4259
09/24/1969,22.013,22.082,22,22.062,0,4186
09/25/1969,22.012,22.037,22.002,22.006,462,4126
09/26/1969,21.997,22.007,21.98,21.987,42,4272
09/29/1969,22.005,22.039,22.005,22.037,390,4291
09/30/1969,22.042,22.057,22.012,22.014,461,4286
10/01/1969,22.011,22.025,21.998,22.024,347,4347
10/02/1969,22.044,22.046,22.023,22.029,233,4311
10/03/1969,22.012,22.026,21.996,21.997,368,4356
10/06/1969,21.972,21.977,21.952,21.953,387,4301
10/07/1969,21.995,21.997,21.96,21.965,488,4212
10/08/1969,21.957,21.979,21.949,21.977,301,4211
10/09/1969,21.982,21.992,21.967,21.985,180,4227
10/10/1969,21.989,21.99,21.975,21.985,210,4177
10/14/1969,21.972,21.985,21.94,21.942,258,4125
10/15/1969,21.949,21.973,21.939,21.973,242,4146
10/16/1969,21.997,22.017,21.98,22.017,350,4137
10/17/1969,21.997,22.016,21.988,22.007,252,4038
10/20/1969,22.016,22.036,22.01,22.03,358,4046
10/21/1969,22.031,22.043,22.007,22.009,364,4114
10/22/1969,21.995,22.024,21.995,22.024,249,4038
10/23/1969,22.027,22.027,22.008,22.009,65,3932
10/24/1969,22.012,22.018,21.999,22.007,131,3939
10/27/1969,22.057,22.057,22.035,22.047,350,3927
10/28/1969,22.032,22.044,22.032,22.043,283,3854
10/29/1969,22.047,22.109,22.047,22.104,385,3831
10/30/1969,22.087,22.112,22.08,22.081,371,3780
10/31/1969,22.117,22.121,22.102,22.112,255,3696
11/03/1969,22.135,22.143,22.087,22.091,314,3706
11/05/1969,22.127,22.127,22.103,22.124,309,3684
11/06/1969,22.107,22.121,22.097,22.11,177,3592
11/07/1969,22.085,22.087,22.073,22.073,508,3559
11/10/1969,22.077,22.083,22.059,22.08,218,3540
11/12/1969,22.087,22.087,22.067,22.077,372,3541
11/13/1969,22.05,22.052,22.035,22.04,182,3522
11/14/1969,22.046,22.053,22.041,22.049,189,3411
11/17/1969,22.037,22.038,21.992,21.995,250,3374
11/18/1969,22.012,22.027,21.978,21.987,238,3367
11/19/1969,21.993,22.007,21.972,22.007,149,3266
11/20/1969,22.01,22.032,22.009,22.03,209,3151
11/21/1969,22.015,22.039,22.015,22.025,232,3085
11/24/1969,22.007,22.011,21.992,22.002,201,4187
11/25/1969,21.979,22.008,21.975,21.99,464,4056
11/26/1969,21.99,21.999,21.988,21.995,222,3937
11/28/1969,22.001,22.029,22.001,22.029,200,3933
12/01/1969,22.037,22.054,22.036,22.054,279,3946
12/02/1969,22.052,22.052,22.034,22.037,248,3949
12/03/1969,22.029,22.033,22.011,22.011,197,3916
12/04/1969,21.981,21.984,21.929,21.96,548,3938
12/05/1969,21.964,21.971,21.944,21.961,354,3924
12/08/1969,21.961,21.966,21.879,21.899,374,3877
12/09/1969,21.906,21.909,21.845,21.845,539,3840
12/10/1969,21.844,21.874,21.842,21.844,246,4035
12/11/1969,21.869,21.884,21.86,21.874,243,3974
12/12/1969,21.859,21.866,21.847,21.864,202,3884
12/15/1969,21.879,21.884,21.859,21.859,391,3880
12/16/1969,21.86,21.86,21.81,21.824,381,3904
12/17/1969,21.824,21.844,21.794,21.844,323,3807
12/18/1969,21.834,21.858,21.831,21.844,439,3713
12/19/1969,21.849,21.851,21.832,21.844,164,3641
12/22/1969,21.859,21.863,21.846,21.86,379,3564
12/23/1969,21.869,21.884,21.866,21.881,657,7519
12/24/1969,21.896,21.914,21.896,21.911,585,7693
12/29/1969,21.924,21.926,21.881,21.888,1599,7604
12/30/1969,21.876,21.9,21.874,21.878,379,7502
12/31/1969,21.876,21.895,21.876,21.892,1036,7594
01/05/1970,21.916,21.943,21.913,21.941,949,7546
01/06/1970,21.932,21.945,21.917,21.917,826,7238
01/07/1970,21.917,21.934,21.907,21.925,537,7085
01/08/1970,21.931,21.94,21.921,21.931,372,6947
01/09/1970,21.923,21.923,21.896,21.898,845,6919
01/12/1970,21.891,21.929,21.872,21.929,635,6822
01/13/1970,21.907,21.946,21.907,21.935,923,6674
01/14/1970,21.931,21.963,21.931,21.961,670,6504
01/15/1970,21.962,21.964,21.939,21.942,1861,6479
01/16/1970,21.937,21.97,21.933,21.961,611,6357
01/19/1970,21.976,21.991,21.976,21.983,583,6369
01/20/1970,21.969,21.981,21.956,21.961,570,6280
01/21/1970,21.956,21.963,21.947,21.953,381,6342
01/22/1970,21.961,21.976,21.961,21.973,221,6322
01/23/1970,21.974,21.979,21.963,21.975,396,6286
01/26/1970,21.988,21.994,21.966,21.966,517,6254
01/27/1970,21.962,21.963,21.938,21.939,742,6112
01/28/1970,21.942,21.966,21.941,21.963,486,6011
01/29/1970,21.998,22.001,21.948,21.954,612,5868
01/30/1970,21.977,21.978,21.946,21.966,558,5701
02/02/1970,21.956,21.959,21.951,21.953,217,5645
02/03/1970,21.962,21.981,21.946,21.976,476,5619
02/04/1970,21.971,21.976,21.964,21.968,249,5566
02/05/1970,21.961,21.98,21.961,21.973,269,5473
02/06/1970,21.972,21.989,21.972,21.989,260,5382
02/09/1970,21.978,21.995,21.978,21.982,415,5343
02/10/1970,21.981,21.981,21.962,21.964,427,5204
02/11/1970,21.951,21.958,21.922,21.938,777,5077
02/13/1970,21.943,21.963,21.936,21.959,256,4855
02/16/1970,21.95,21.956,21.922,21.927,686,4784
02/17/1970,21.931,21.936,21.909,21.917,604,4433
02/18/1970,21.911,21.94,21.908,21.94,269,4256
02/19/1970,21.933,21.946,21.926,21.93,352,4174
02/20/1970,21.925,21.945,21.925,21.938,322,3859
02/24/1970,21.931,21.932,21.921,21.924,385,6428
02/25/1970,21.919,21.931,21.916,21.916,391,6460
02/26/1970,21.922,21.948,21.921,21.946,463,6398
02/27/1970,21.946,21.958,21.937,21.943,503,6395
03/02/1970,21.941,21.957,21.937,21.956,262,6396
03/03/1970,21.951,21.968,21.95,21.964,582,6378
03/04/1970,21.937,21.948,21.931,21.936,914,6421
03/05/1970,21.965,21.965,21.954,21.955,391,6242
03/06/1970,21.94,21.949,21.939,21.941,275,6227
03/09/1970,21.934,21.934,21.934,21.934,632,6312
03/10/1970,21.926,21.926,21.916,21.923,259,6309
03/11/1970,21.929,21.929,21.912,21.913,341,6249
03/12/1970,21.909,21.918,21.892,21.897,272,6201
03/13/1970,21.897,21.909,21.895,21.908,475,6127
03/16/1970,21.907,21.908,21.891,21.893,313,6083
03/17/1970,21.883,21.893,21.883,21.887,368,5996
03/18/1970,21.892,21.91,21.892,21.908,273,5950
03/19/1970,21.914,21.919,21.901,21.901,357,5856
03/20/1970,21.898,21.91,21.894,21.906,231,5807
03/23/1970,21.9,21.901,21.894,21.896,103,5739
03/24/1970,21.896,21.904,21.891,21.904,336,5708
03/25/1970,21.9,21.934,21.9,21.925,399,5670
03/26/1970,21.92,21.93,21.917,21.923,245,5638
03/30/1970,21.924,21.924,21.917,21.921,134,5625
03/31/1970,21.92,21.923,21.916,21.917,290,5607
04/01/1970,21.918,21.93,21.917,21.93,165,5649
04/02/1970,21.93,21.93,21.919,21.922,119,5591
04/03/1970,21.917,21.918,21.915,21.915,143,5567
04/06/1970,21.909,21.911,21.906,21.909,223,5522
04/07/1970,21.901,21.903,21.899,21.899,214,5440
04/08/1970,21.898,21.901,21.879,21.882,286,5454
04/09/1970,21.89,21.89,21.867,21.868,308,5388
04/10/1970,21.869,21.879,21.858,21.872,325,5263
04/13/1970,21.877,21.885,21.877,21.881,211,5116
04/14/1970,21.889,21.893,21.875,21.876,162,4994
04/15/1970,21.868,21.87,21.865,21.869,318,4978
04/16/1970,21.872,21.89,21.869,21.88,266,4842
04/17/1970,21.884,21.884,21.878,21.88,195,4818
04/20/1970,21.88,21.89,21.88,21.884,113,4815
04/21/1970,21.879,21.879,21.871,21.872,301,4762
04/22/1970,21.872,21.876,21.872,21.874,123,4420
04/23/1970,21.869,21.873,21.859,21.871,120,5836
04/24/1970,21.859,21.861,21.854,21.859,129,5816
04/27/1970,21.849,21.849,21.823,21.824,560,5831
04/28/1970,21.799,21.815,21.724,21.734,624,5760
04/29/1970,21.734,21.735,21.652,21.668,1034,5680
04/30/1970,21.703,21.722,21.694,21.706,616,5461
05/01/1970,21.719,21.723,21.705,21.713,552,5270
05/04/1970,21.719,21.72,21.644,21.661,983,5226
05/05/1970,21.626,21.701,21.614,21.694,735,5229
05/06/1970,21.714,21.715,21.657,21.674,885,5054
05/07/1970,21.678,21.703,21.677,21.699,384,4844
05/08/1970,21.714,21.714,21.681,21.711,536,4758
05/11/1970,21.734,21.746,21.724,21.744,338,4759
05/12/1970,21.734,21.737,21.705,21.718,475,4754
05/13/1970,21.695,21.729,21.681,21.693,588,4673
05/14/1970,21.669,21.686,21.654,21.654,548,4830
05/15/1970,21.674,21.689,21.66,21.685,662,4738
05/18/1970,21.68,21.693,21.672,21.687,417,4711
05/19/1970,21.674,21.684,21.67,21.678,212,4718
05/20/1970,21.656,21.659,21.62,21.621,449,4678
05/21/1970,21.604,21.614,21.581,21.581,553,4661
05/22/1970,21.604,21.614,21.584,21.596,384,4656
05/25/1970,21.586,21.586,21.529,21.539,467,4593
05/26/1970,21.504,21.574,21.495,21.536,708,4637
05/27/1970,21.569,21.586,21.561,21.574,399,4716
05/28/1970,21.594,21.604,21.567,21.58,414,4696
06/01/1970,21.599,21.604,21.584,21.584,303,4627
06/02/1970,21.574,21.596,21.562,21.594,343,4577
06/03/1970,21.599,21.649,21.599,21.644,550,4488
06/04/1970,21.62,21.656,21.619,21.639,283,4414
06/05/1970,21.619,21.627,21.604,21.617,627,4346
06/08/1970,21.609,21.637,21.609,21.629,211,3985
06/09/1970,21.645,21.647,21.636,21.646,217,3855
06/10/1970,21.652,21.652,21.615,21.616,224,3785
06/11/1970,21.611,21.617,21.594,21.598,332,3741
06/12/1970,21.602,21.607,21.597,21.602,155,3705
06/15/1970,21.607,21.616,21.607,21.61,171,3648
06/16/1970,21.613,21.631,21.613,21.624,372,3563
06/17/1970,21.627,21.639,21.614,21.621,184,3378
06/18/1970,21.604,21.627,21.602,21.627,222,3343
06/19/1970,21.636,21.65,21.636,21.641,297,3205
06/22/1970,21.622,21.634,21.621,21.629,294,3084
06/23/1970,21.634,21.635,21.595,21.598,629,6851
06/24/1970,21.594,21.613,21.576,21.599,743,6935
06/25/1970,21.593,21.61,21.591,21.599,938,6907
06/26/1970,21.596,21.606,21.584,21.588,390,6693
06/29/1970,21.582,21.586,21.572,21.577,397,6717
06/30/1970,21.577,21.597,21.576,21.582,415,6700
07/01/1970,21.592,21.598,21.587,21.598,414,6717
07/02/1970,21.603,21.607,21.587,21.59,341,6705
07/06/1970,21.587,21.587,21.551,21.552,820,6665
07/07/1970,21.551,21.567,21.543,21.558,653,6604
07/08/1970,21.574,21.582,21.571,21.579,442,6608
07/09/1970,21.582,21.588,21.58,21.585,321,6553
07/10/1970,21.58,21.584,21.577,21.581,192,6555
07/13/1970,21.582,21.607,21.579,21.606,332,6605
07/14/1970,21.609,21.629,21.595,21.622,585,6528
07/15/1970,21.632,21.64,21.614,21.635,544,6501
07/16/1970,21.642,21.65,21.619,21.626,441,6340
07/17/1970,21.621,21.643,21.621,21.643,297,6310
07/20/1970,21.658,21.688,21.658,21.687,474,6316
07/21/1970,21.682,21.683,21.669,21.678,515,6288
07/22/1970,21.69,21.706,21.684,21.694,367,6297
07/23/1970,21.698,21.7,21.674,21.677,451,6234
07/24/1970,21.672,21.682,21.667,21.673,188,6239
07/27/1970,21.691,21.705,21.685,21.704,384,6212
07/28/1970,21.744,21.744,21.731,21.742,579,6209
07/29/1970,21.719,21.735,21.717,21.722,402,6017
07/30/1970,21.717,21.744,21.717,21.72,379,5967
07/31/1970,21.732,21.739,21.72,21.725,176,6021
08/03/1970,21.736,21.736,21.699,21.7,409,5921
08/04/1970,21.7,21.714,21.682,21.713,494,5932
08/05/1970,21.719,21.726,21.682,21.69,321,5790
08/06/1970,21.69,21.694,21.676,21.679,314,5689
08/07/1970,21.678,21.724,21.67,21.724,367,5637
08/10/1970,21.695,21.703,21.684,21.684,305,5601
08/11/1970,21.674,21.703,21.668,21.694,381,5517
08/12/1970,21.694,21.714,21.687,21.714,404,5248
08/13/1970,21.716,21.722,21.698,21.704,213,5348
08/14/1970,21.709,21.782,21.709,21.762,504,5333
08/17/1970,21.764,21.796,21.763,21.779,481,5137
08/18/1970,21.806,21.806,21.806,21.806,477,4990
08/19/1970,21.799,21.804,21.78,21.78,484,4769
08/20/1970,21.764,21.776,21.756,21.758,322,4633
08/21/1970,21.767,21.784,21.764,21.77,375,4496
08/24/1970,21.792,21.806,21.791,21.797,696,7637
08/25/1970,21.8,21.819,21.765,21.814,1746,7596
08/26/1970,21.808,21.818,21.785,21.787,1105,7887
08/27/1970,21.783,21.799,21.762,21.768,1315,8014
08/28/1970,21.771,21.786,21.769,21.781,711,8061
08/31/1970,21.783,21.787,21.773,21.776,581,8065
09/01/1970,21.778,21.782,21.756,21.76,1155,8041
09/02/1970,21.764,21.771,21.737,21.771,1522,8075
09/03/1970,21.776,21.79,21.772,21.781,1054,8027
09/04/1970,21.786,21.794,21.777,21.781,670,8022
09/08/1970,21.773,21.801,21.767,21.797,1198,7904
09/09/1970,21.804,21.804,21.785,21.791,864,8112
09/10/1970,21.782,21.785,21.771,21.771,802,8250
09/11/1970,21.771,21.783,21.761,21.761,795,8281
09/14/1970,21.76,21.766,21.741,21.741,1653,8295
09/15/1970,21.711,21.716,21.691,21.696,1931,8433
09/16/1970,21.701,21.72,21.696,21.714,1705,8677
09/17/1970,21.719,21.729,21.706,21.714,1289,8846
09/18/1970,21.696,21.706,21.679,21.689,897,8787
09/21/1970,21.694,21.7,21.673,21.695,1031,8163
09/22/1970,21.698,21.708,21.69,21.703,789,8216
09/23/1970,21.702,21.711,21.691,21.691,782,8281
09/24/1970,21.688,21.695,21.657,21.661,1654,8257
09/25/1970,21.655,21.675,21.655,21.666,1062,8459
09/28/1970,21.671,21.671,21.67,21.67,422,8299
09/29/1970,21.657,21.66,21.622,21.623,1497,8205
09/30/1970,21.619,21.621,21.576,21.58,1319,8143
10/01/1970,21.606,21.62,21.603,21.619,641,7867
10/02/1970,21.629,21.638,21.626,21.631,507,7821
10/05/1970,21.628,21.629,21.6,21.608,905,7742
10/06/1970,21.604,21.653,21.604,21.652,875,7652
10/07/1970,21.654,21.675,21.639,21.664,1076,7643
10/08/1970,21.666,21.671,21.654,21.662,847,7626
10/09/1970,21.649,21.659,21.641,21.657,807,7551
10/13/1970,21.65,21.65,21.622,21.623,694,7515
10/14/1970,21.618,21.648,21.614,21.648,689,7549
10/15/1970,21.648,21.662,21.648,21.656,684,7379
10/16/1970,21.651,21.654,21.642,21.644,287,7339
10/19/1970,21.638,21.638,21.613,21.62,748,7305
10/20/1970,21.614,21.634,21.614,21.626,649,7391
10/21/1970,21.632,21.645,21.621,21.622,621,7276
10/22/1970,21.616,21.632,21.611,21.628,661,7276
10/23/1970,21.631,21.685,21.631,21.682,933,7186
10/26/1970,21.696,21.72,21.696,21.712,735,7132
10/27/1970,21.693,21.717,21.688,21.707,897,7008
10/28/1970,21.695,21.704,21.691,21.695,593,6991
10/29/1970,21.682,21.694,21.682,21.689,432,7004
10/30/1970,21.694,21.718,21.694,21.703,644,7042
11/02/1970,21.711,21.715,21.696,21.697,440,6943
11/04/1970,21.707,21.729,21.703,21.72,827,6907
11/05/1970,21.73,21.73,21.702,21.702,499,6863
11/06/1970,21.696,21.701,21.674,21.675,960,6795
11/09/1970,21.686,21.708,21.681,21.706,522,6608
11/10/1970,21.719,21.719,21.673,21.682,1279,6515
11/12/1970,21.697,21.697,21.654,21.684,875,6296
11/13/1970,21.673,21.673,21.658,21.669,633,5979
11/16/1970,21.669,21.687,21.656,21.685,560,5748
11/17/1970,21.684,21.686,21.665,21.67,520,5676
11/18/1970,21.661,21.664,21.636,21.637,702,5501
11/19/1970,21.636,21.647,21.619,21.632,1087,5383
11/20/1970,21.631,21.643,21.625,21.642,411,5125
11/23/1970,21.647,21.647,21.617,21.619,201,5220
11/24/1970,21.592,21.604,21.52,21.531,784,5250
11/25/1970,21.531,21.557,21.521,21.552,591,5089
11/27/1970,21.545,21.547,21.528,21.532,415,5108
11/30/1970,21.534,21.534,21.472,21.487,571,4953
12/01/1970,21.496,21.522,21.492,21.521,376,4858
12/02/1970,21.535,21.535,21.511,21.511,366,4623
12/03/1970,21.519,21.533,21.511,21.532,320,4542
12/04/1970,21.531,21.547,21.528,21.534,301,4495
12/07/1970,21.512,21.522,21.495,21.521,287,4368
12/08/1970,21.505,21.516,21.501,21.504,275,4295
12/09/1970,21.471,21.487,21.452,21.458,413,4214
12/10/1970,21.47,21.497,21.431,21.492,455,4100
12/11/1970,21.494,21.52,21.494,21.504,408,4010
12/14/1970,21.507,21.517,21.499,21.517,245,3982
12/15/1970,21.513,21.519,21.503,21.505,227,3902
12/16/1970,21.49,21.497,21.481,21.481,186,3445
12/17/1970,21.481,21.534,21.477,21.525,407,3236
12/18/1970,21.532,21.535,21.515,21.517,197,3153
12/21/1970,21.525,21.55,21.525,21.539,197,3135
12/22/1970,21.536,21.54,21.51,21.513,435,3070
12/23/1970,21.506,21.526,21.502,21.506,802,9754
12/24/1970,21.516,21.517,21.506,21.512,206,9756
12/28/1970,21.512,21.525,21.512,21.514,335,9695
12/29/1970,21.524,21.528,21.491,21.495,666,9632
12/30/1970,21.501,21.503,21.481,21.5,952,9751
12/31/1970,21.498,21.516,21.498,21.51,571,9739
01/04/1971,21.524,21.531,21.521,21.528,1102,9553
01/05/1971,21.523,21.529,21.513,21.524,1139,9193
01/06/1971,21.518,21.58,21.517,21.569,1804,8961
01/07/1971,21.575,21.578,21.561,21.562,750,8829
01/08/1971,21.568,21.584,21.56,21.578,714,8777
01/11/1971,21.592,21.594,21.563,21.565,805,8608
01/12/1971,21.57,21.577,21.558,21.569,916,8533
01/13/1971,21.575,21.584,21.565,21.566,515,8483
01/14/1971,21.56,21.563,21.553,21.56,700,8396
01/15/1971,21.548,21.556,21.531,21.532,922,8417
01/18/1971,21.49,21.492,21.435,21.436,1385,8282
01/19/1971,21.42,21.444,21.391,21.432,1604,8127
01/20/1971,21.436,21.449,21.423,21.427,888,7828
01/21/1971,21.428,21.442,21.402,21.412,753,7694
01/22/1971,21.4,21.44,21.4,21.431,1050,7599
01/25/1971,21.44,21.468,21.437,21.467,739,7541
01/26/1971,21.466,21.467,21.431,21.437,979,7349
01/27/1971,21.413,21.459,21.413,21.457,793,7277
01/28/1971,21.455,21.464,21.437,21.457,680,7206
01/29/1971,21.453,21.472,21.445,21.446,613,7135
02/01/1971,21.449,21.466,21.442,21.462,569,7048
02/02/1971,21.467,21.472,21.458,21.471,782,7064
02/03/1971,21.48,21.484,21.474,21.479,469,6887
02/04/1971,21.47,21.47,21.456,21.461,321,6819
02/05/1971,21.455,21.469,21.455,21.465,346,6788
02/08/1971,21.467,21.472,21.437,21.449,565,6712
02/09/1971,21.434,21.449,21.423,21.428,709,6675
02/10/1971,21.432,21.446,21.426,21.444,412,6603
02/11/1971,21.448,21.456,21.434,21.446,482,6327
02/16/1971,21.441,21.452,21.44,21.442,431,6213
02/17/1971,21.447,21.456,21.445,21.445,334,6142
02/18/1971,21.45,21.453,21.445,21.449,379,5986
02/19/1971,21.454,21.463,21.454,21.462,548,5982
02/22/1971,21.456,21.461,21.446,21.448,505,5645
02/23/1971,21.446,21.452,21.425,21.43,564,6279
02/24/1971,21.428,21.439,21.423,21.426,782,6293
02/25/1971,21.424,21.439,21.423,21.437,797,6520
02/26/1971,21.446,21.457,21.443,21.443,502,6656
03/01/1971,21.451,21.475,21.451,21.47,708,6764
03/02/1971,21.478,21.482,21.467,21.469,575,6650
03/03/1971,21.463,21.468,21.461,21.465,341,6551
03/04/1971,21.465,21.505,21.462,21.497,1025,6496
03/05/1971,21.496,21.505,21.489,21.492,599,6437
03/08/1971,21.508,21.517,21.507,21.516,638,6435
03/09/1971,21.508,21.511,21.503,21.505,381,6312
03/10/1971,21.511,21.522,21.508,21.51,451,6282
03/11/1971,21.506,21.507,21.488,21.493,613,6180
03/12/1971,21.496,21.503,21.489,21.497,484,6097
03/15/1971,21.502,21.525,21.501,21.524,521,6060
03/16/1971,21.531,21.537,21.519,21.525,594,6055
03/17/1971,21.519,21.527,21.508,21.524,496,5972
03/18/1971,21.518,21.531,21.516,21.518,414,6002
03/19/1971,21.516,21.518,21.501,21.504,495,5977
03/22/1971,21.514,21.523,21.503,21.515,538,5881
03/23/1971,21.521,21.521,21.508,21.509,308,5860
03/24/1971,21.503,21.506,21.494,21.502,343,5812
03/25/1971,21.5,21.53,21.492,21.529,584,5794
03/26/1971,21.538,21.548,21.536,21.537,503,5735
03/29/1971,21.534,21.543,21.533,21.537,245,5683
03/30/1971,21.531,21.537,21.524,21.525,279,5632
03/31/1971,21.521,21.557,21.52,21.553,494,5542
04/01/1971,21.56,21.567,21.544,21.547,434,5535
04/02/1971,21.556,21.576,21.556,21.575,459,5391
04/05/1971,21.581,21.581,21.559,21.559,429,5277
04/06/1971,21.562,21.578,21.561,21.569,419,5171
04/07/1971,21.579,21.598,21.57,21.592,600,5036
04/08/1971,21.586,21.589,21.58,21.582,352,4755
04/12/1971,21.585,21.585,21.552,21.569,334,4713
04/13/1971,21.574,21.58,21.56,21.561,401,4565
04/14/1971,21.556,21.577,21.556,21.569,316,4356
04/15/1971,21.564,21.571,21.556,21.559,349,4236
04/16/1971,21.544,21.554,21.544,21.547,451,4124
04/19/1971,21.54,21.563,21.535,21.56,374,4033
04/20/1971,21.562,21.578,21.56,21.571,474,4021
04/21/1971,21.575,21.584,21.568,21.575,330,3919
04/22/1971,21.57,21.6,21.561,21.562,588,3852
04/23/1971,21.557,21.561,21.542,21.542,614,8285
04/26/1971,21.547,21.547,21.502,21.503,1448,8324
04/27/1971,21.501,21.516,21.497,21.506,872,8136
04/28/1971,21.516,21.527,21.512,21.524,804,8349
04/29/1971,21.531,21.531,21.508,21.524,614,8348
04/30/1971,21.517,21.533,21.508,21.509,491,8246
05/03/1971,21.504,21.514,21.469,21.474,1046,8205
05/04/1971,21.484,21.506,21.482,21.503,596,7997
05/05/1971,21.537,21.55,21.527,21.529,882,7975
05/06/1971,21.52,21.531,21.513,21.523,452,7935
05/07/1971,21.517,21.526,21.514,21.517,388,7860
05/10/1971,21.502,21.509,21.479,21.503,555,7789
05/11/1971,21.507,21.513,21.5,21.5,300,7736
05/12/1971,21.495,21.514,21.494,21.506,317,7732
05/13/1971,21.519,21.536,21.515,21.53,497,7711
05/14/1971,21.532,21.535,21.51,21.51,472,7724
05/17/1971,21.508,21.514,21.499,21.513,375,7644
05/18/1971,21.515,21.521,21.506,21.508,349,7660
05/19/1971,21.502,21.517,21.496,21.504,422,7607
05/20/1971,21.499,21.506,21.482,21.483,289,7577
05/21/1971,21.474,21.474,21.437,21.438,912,7575
05/24/1971,21.422,21.457,21.42,21.452,1479,7364
05/25/1971,21.456,21.46,21.435,21.438,501,6601
05/26/1971,21.418,21.441,21.418,21.425,472,6444
05/27/1971,21.421,21.43,21.412,21.422,345,6280
05/28/1971,21.42,21.444,21.42,21.442,449,6236
06/01/1971,21.437,21.437,21.427,21.428,183,6171
06/02/1971,21.417,21.418,21.388,21.407,517,6103
06/03/1971,21.414,21.42,21.408,21.411,443,6072
06/04/1971,21.41,21.417,21.409,21.411,147,5796
06/07/1971,21.41,21.41,21.398,21.398,165,5770
06/08/1971,21.404,21.432,21.404,21.431,273,5696
06/09/1971,21.442,21.445,21.428,21.437,224,5524
06/10/1971,21.423,21.432,21.423,21.428,522,5423
06/11/1971,21.439,21.446,21.438,21.443,227,5279
06/14/1971,21.439,21.444,21.426,21.427,173,5238
06/15/1971,21.431,21.433,21.424,21.433,176,5184
06/16/1971,21.447,21.455,21.444,21.455,245,5149
06/17/1971,21.447,21.452,21.441,21.443,235,4735
06/18/1971,21.434,21.445,21.434,21.435,185,4699
06/21/1971,21.412,21.413,21.392,21.393,412,4627
06/22/1971,21.392,21.412,21.387,21.412,404,4552
06/23/1971,21.41,21.414,21.399,21.399,393,8689
06/24/1971,21.393,21.423,21.389,21.42,799,8641
06/25/1971,21.413,21.415,21.402,21.413,679,8492
06/28/1971,21.405,21.405,21.389,21.39,793,8582
06/29/1971,21.365,21.377,21.353,21.373,1199,8656
06/30/1971,21.383,21.383,21.368,21.369,436,8436
07/01/1971,21.403,21.406,21.39,21.405,819,8430
07/02/1971,21.4,21.402,21.386,21.393,401,8168
07/06/1971,21.393,21.402,21.392,21.397,406,8106
07/07/1971,21.388,21.396,21.386,21.391,370,8034
07/08/1971,21.398,21.411,21.398,21.407,493,8010
07/09/1971,21.403,21.41,21.4,21.402,267,7939
07/12/1971,21.395,21.397,21.368,21.368,634,7914
07/13/1971,21.365,21.38,21.363,21.378,578,7858
07/14/1971,21.381,21.386,21.347,21.35,780,7720
07/15/1971,21.358,21.361,21.343,21.353,763,7579
07/16/1971,21.358,21.373,21.357,21.371,611,7499
07/19/1971,21.358,21.359,21.343,21.352,518,7414
07/20/1971,21.345,21.347,21.335,21.337,438,7245
07/21/1971,21.35,21.353,21.344,21.349,329,7202
07/22/1971,21.362,21.369,21.36,21.367,452,7145
07/23/1971,21.364,21.37,21.364,21.364,254,7060
07/26/1971,21.358,21.358,21.35,21.353,251,7000
07/27/1971,21.354,21.371,21.354,21.359,255,7043
07/28/1971,21.368,21.381,21.368,21.374,665,7184
07/29/1971,21.393,21.394,21.376,21.381,564,7202
07/30/1971,21.388,21.389,21.373,21.375,287,6971
08/02/1971,21.373,21.398,21.373,21.398,448,7022
08/03/1971,21.402,21.403,21.387,21.388,537,6891
08/04/1971,21.41,21.41,21.399,21.408,785,6770
08/05/1971,21.403,21.405,21.397,21.403,354,6634
08/06/1971,21.389,21.393,21.386,21.391,327,6509
08/09/1971,21.406,21.413,21.401,21.405,529,6466
08/10/1971,21.396,21.401,21.389,21.39,385,6449
08/11/1971,21.367,21.38,21.367,21.377,434,6379
08/12/1971,21.385,21.386,21.38,21.382,267,6303
08/13/1971,21.385,21.386,21.374,21.38,392,6109
08/19/1971,21.385,21.393,21.374,21.386,642,6054
08/20/1971,21.391,21.392,21.385,21.391,546,5712
08/23/1971,21.384,21.385,21.349,21.35,788,7307
08/24/1971,21.354,21.36,21.338,21.359,895,7279
08/25/1971,21.362,21.367,21.355,21.359,489,7311
08/26/1971,21.354,21.361,21.342,21.343,1117,7288
08/27/1971,21.339,21.34,21.312,21.312,1818,7774
08/30/1971,21.307,21.308,21.262,21.264,1490,7761
08/31/1971,21.259,21.289,21.25,21.258,1339,7917
09/01/1971,21.251,21.279,21.25,21.277,1066,7530
09/02/1971,21.286,21.287,21.27,21.277,883,7372
09/03/1971,21.269,21.271,21.26,21.263,498,7270
09/07/1971,21.219,21.223,21.179,21.186,1519,7249
09/08/1971,21.16,21.192,21.157,21.178,1611,7017
09/09/1971,21.197,21.202,21.174,21.174,1023,7057
09/10/1971,21.164,21.172,21.151,21.154,983,6925
09/13/1971,21.147,21.158,21.133,21.153,916,6896
09/14/1971,21.163,21.178,21.163,21.171,709,6870
09/15/1971,21.184,21.187,21.172,21.172,701,6831
09/16/1971,21.172,21.184,21.168,21.183,522,6755
09/17/1971,21.189,21.193,21.182,21.184,588,6709
09/20/1971,21.184,21.199,21.184,21.197,288,6648
09/21/1971,21.197,21.198,21.174,21.177,500,6847
09/22/1971,21.168,21.179,21.168,21.178,337,6519
09/23/1971,21.173,21.173,21.165,21.173,679,6554
09/24/1971,21.183,21.189,21.178,21.18,400,6352
09/27/1971,21.17,21.17,21.161,21.164,405,6307
09/28/1971,21.157,21.172,21.157,21.17,426,6330
09/29/1971,21.17,21.171,21.161,21.162,185,6329
09/30/1971,21.154,21.162,21.152,21.16,508,6352
10/01/1971,21.157,21.162,21.155,21.158,291,6393
10/04/1971,21.154,21.154,21.11,21.111,1026,6414
10/05/1971,21.109,21.116,21.09,21.094,919,6349
10/06/1971,21.106,21.113,21.102,21.107,551,6342
10/07/1971,21.113,21.12,21.112,21.116,392,6281
10/08/1971,21.099,21.1,21.074,21.08,829,6310
10/12/1971,21.078,21.087,21.064,21.064,602,6311
10/13/1971,21.069,21.081,21.061,21.081,622,6262
10/14/1971,21.087,21.089,21.08,21.084,501,6288
10/15/1971,21.089,21.105,21.085,21.098,673,6215
10/18/1971,21.109,21.113,21.105,21.109,422,6042
10/19/1971,21.095,21.099,21.083,21.083,499,6061
10/20/1971,21.073,21.08,21.063,21.066,638,5901
10/21/1971,21.057,21.077,21.055,21.074,652,5906
10/22/1971,21.076,21.082,21.074,21.074,310,5896
10/26/1971,21.082,21.092,21.081,21.089,403,5844
10/27/1971,21.087,21.087,21.036,21.052,701,5843
10/28/1971,21.054,21.064,21.045,21.062,535,5813
10/29/1971,21.064,21.067,21.051,21.056,208,5689
11/01/1971,21.052,21.054,21.039,21.04,368,5676
11/03/1971,21.031,21.054,21.031,21.053,483,5633
11/04/1971,21.052,21.061,21.043,21.044,487,5605
11/05/1971,21.049,21.064,21.041,21.064,511,5569
11/08/1971,21.061,21.077,21.054,21.075,718,5487
11/09/1971,21.075,21.082,21.072,21.075,606,5346
11/10/1971,21.066,21.072,21.062,21.066,338,5299
11/11/1971,21.075,21.09,21.072,21.083,406,5128
11/12/1971,21.086,21.087,21.076,21.077,356,5097
11/15/1971,21.073,21.093,21.07,21.087,386,5003
11/16/1971,21.089,21.091,21.079,21.08,396,4890
11/17/1971,21.079,21.081,21.07,21.075,240,4770
11/18/1971,21.077,21.085,21.064,21.065,373,4677
11/19/1971,21.069,21.071,21.062,21.07,406,4572
11/22/1971,21.062,21.079,21.053,21.072,826,4511
11/23/1971,21.076,21.076,21.063,21.064,180,3957
11/24/1971,21.065,21.072,21.063,21.067,137,3954
11/26/1971,21.065,21.081,21.065,21.081,130,3989
11/29/1971,21.088,21.099,21.085,21.086,326,3964
11/30/1971,21.09,21.09,21.08,21.082,131,3976
12/01/1971,21.085,21.114,21.085,21.112,419,3900
12/02/1971,21.115,21.115,21.104,21.111,197,3868
12/03/1971,21.109,21.133,21.106,21.13,239,3870
12/06/1971,21.153,21.153,21.129,21.129,317,3911
12/07/1971,21.128,21.14,21.121,21.133,81,3802
12/08/1971,21.135,21.144,21.135,21.143,131,3885
12/09/1971,21.148,21.16,21.148,21.159,165,3669
12/10/1971,21.16,21.162,21.149,21.157,126,3655
12/13/1971,21.153,21.153,21.139,21.143,127,3578
12/14/1971,21.136,21.16,21.136,21.148,248,3542
12/15/1971,21.14,21.15,21.13,21.15,244,3505
12/16/1971,21.16,21.175,21.16,21.173,222,3442
12/17/1971,21.171,21.175,21.165,21.166,165,3319
12/20/1971,21.166,21.178,21.142,21.145,587,3372
12/21/1971,21.14,21.15,21.137,21.137,90,3079
12/22/1971,21.14,21.141,21.134,21.139,45,3027
12/23/1971,21.137,21.144,21.137,21.142,222,9379
12/27/1971,21.137,21.138,21.112,21.113,994,9442
12/28/1971,21.106,21.112,21.087,21.089,955,9202
12/29/1971,21.098,21.111,21.097,21.108,728,9215
12/30/1971,21.118,21.118,21.104,21.106,581,9177
01/03/1972,21.115,21.13,21.109,21.129,788,9073
01/04/1972,21.136,21.152,21.132,21.152,1236,8917
01/05/1972,21.156,21.166,21.148,21.151,980,8830
01/06/1972,21.149,21.18,21.149,21.18,976,8677
01/07/1972,21.182,21.201,21.172,21.193,1374,8516
01/10/1972,21.187,21.214,21.18,21.214,1111,8502
01/11/1972,21.222,21.227,21.185,21.19,1584,8399
01/12/1972,21.193,21.208,21.186,21.203,985,8078
01/13/1972,21.206,21.209,21.183,21.19,1191,7931
01/14/1972,21.19,21.228,21.19,21.224,1218,7850
01/17/1972,21.24,21.255,21.239,21.252,1121,7702
01/18/1972,21.236,21.247,21.222,21.245,665,7717
01/19/1972,21.249,21.249,21.222,21.222,861,7706
01/20/1972,21.217,21.236,21.209,21.234,758,7612
01/21/1972,21.224,21.225,21.199,21.209,1120,7591
01/24/1972,21.219,21.222,21.188,21.19,993,7503
01/25/1972,21.192,21.208,21.18,21.2,1000,7377
01/26/1972,21.189,21.204,21.182,21.193,941,7175
01/27/1972,21.212,21.234,21.21,21.229,1017,7137
01/28/1972,21.252,21.267,21.248,21.254,1081,6979
01/31/1972,21.237,21.251,21.235,21.25,588,6569
02/01/1972,21.265,21.272,21.253,21.254,605,6450
02/02/1972,21.277,21.28,21.257,21.263,786,6279
02/03/1972,21.244,21.252,21.239,21.252,737,6249
02/04/1972,21.247,21.248,21.23,21.244,437,5850
02/07/1972,21.26,21.262,21.247,21.248,236,5758
02/08/1972,21.252,21.256,21.237,21.237,328,5713
02/09/1972,21.235,21.25,21.235,21.249,414,5580
02/10/1972,21.256,21.262,21.251,21.259,300,5501
02/11/1972,21.252,21.252,21.212,21.212,361,5434
02/14/1972,21.209,21.217,21.197,21.21,380,5374
02/15/1972,21.214,21.222,21.202,21.206,335,5314
02/16/1972,21.212,21.217,21.192,21.206,403,5223
02/17/1972,21.216,21.219,21.21,21.216,325,5122
02/18/1972,21.217,21.221,21.208,21.217,447,5031
02/22/1972,21.215,21.217,21.206,21.206,217,4961
02/23/1972,21.204,21.204,21.192,21.202,698,7424
02/24/1972,21.206,21.207,21.2,21.205,397,7511
02/25/1972,21.204,21.204,21.165,21.174,1710,7503
02/28/1972,21.182,21.182,21.167,21.174,768,7408
02/29/1972,21.181,21.185,21.171,21.184,612,7384
03/01/1972,21.19,21.208,21.188,21.207,802,7345
03/02/1972,21.216,21.223,21.211,21.215,944,7322
03/03/1972,21.208,21.237,21.202,21.236,920,7208
03/06/1972,21.243,21.251,21.237,21.251,719,7152
03/07/1972,21.254,21.268,21.24,21.246,1042,7031
03/08/1972,21.242,21.252,21.231,21.239,1085,6973
03/09/1972,21.252,21.259,21.247,21.251,733,6827
03/10/1972,21.25,21.256,21.241,21.253,503,6715
03/13/1972,21.252,21.266,21.248,21.257,703,6628
03/14/1972,21.247,21.251,21.232,21.237,763,6609
03/15/1972,21.235,21.247,21.229,21.244,941,6492
03/16/1972,21.24,21.247,21.222,21.229,738,6676
03/17/1972,21.225,21.244,21.218,21.241,650,6651
03/20/1972,21.238,21.263,21.234,21.256,957,6669
03/21/1972,21.256,21.276,21.255,21.263,1668,6636
03/22/1972,21.265,21.269,21.249,21.253,611,6927
03/23/1972,21.246,21.256,21.243,21.247,617,6918
03/24/1972,21.246,21.256,21.24,21.245,383,6852
03/27/1972,21.241,21.264,21.24,21.261,752,6798
03/28/1972,21.268,21.282,21.264,21.277,820,6955
03/29/1972,21.285,21.294,21.28,21.282,739,6947
03/30/1972,21.279,21.302,21.277,21.302,448,6865
04/03/1972,21.302,21.317,21.302,21.311,381,6825
04/04/1972,21.314,21.314,21.294,21.301,645,6720
04/05/1972,21.304,21.307,21.287,21.289,528,6601
04/06/1972,21.285,21.293,21.285,21.292,239,6406
04/07/1972,21.295,21.304,21.295,21.302,248,6354
04/10/1972,21.305,21.305,21.292,21.293,343,6278
04/11/1972,21.284,21.287,21.274,21.286,542,6065
04/12/1972,21.291,21.299,21.288,21.299,254,5832
04/13/1972,21.29,21.29,21.248,21.251,1115,5761
04/14/1972,21.259,21.259,21.236,21.249,995,5299
04/17/1972,21.26,21.264,21.253,21.262,369,4629
04/18/1972,21.264,21.269,21.259,21.266,290,4616
04/19/1972,21.251,21.253,21.242,21.243,422,4722
04/20/1972,21.246,21.264,21.236,21.264,499,4463
04/21/1972,21.26,21.274,21.26,21.27,265,4216
04/24/1972,21.261,21.263,21.251,21.252,494,8158
04/25/1972,21.253,21.255,21.244,21.254,443,8139
04/26/1972,21.251,21.268,21.245,21.266,1189,8133
04/27/1972,21.276,21.283,21.275,21.277,683,7777
04/28/1972,21.283,21.297,21.278,21.297,802,7725
05/01/1972,21.306,21.31,21.29,21.292,1176,7549
05/02/1972,21.297,21.297,21.284,21.288,620,7339
05/03/1972,21.284,21.291,21.28,21.282,510,7344
05/04/1972,21.283,21.289,21.281,21.288,370,7323
05/05/1972,21.294,21.301,21.285,21.286,661,7221
05/08/1972,21.289,21.292,21.277,21.291,614,6976
05/09/1972,21.303,21.305,21.291,21.291,870,6882
05/10/1972,21.288,21.289,21.274,21.281,807,6598
05/11/1972,21.278,21.286,21.273,21.276,600,6467
05/12/1972,21.273,21.284,21.271,21.278,391,6387
05/15/1972,21.28,21.282,21.274,21.281,435,6362
05/16/1972,21.289,21.293,21.286,21.29,402,6316
05/17/1972,21.296,21.301,21.293,21.299,612,6295
05/18/1972,21.289,21.291,21.274,21.274,414,6366
05/19/1972,21.273,21.288,21.273,21.287,325,6251
05/22/1972,21.284,21.285,21.277,21.283,210,6171
05/23/1972,21.277,21.279,21.248,21.252,1156,6136
05/24/1972,21.25,21.254,21.238,21.248,673,6152
05/25/1972,21.253,21.263,21.252,21.262,385,6116
05/26/1972,21.262,21.266,21.254,21.255,221,5997
05/30/1972,21.26,21.26,21.235,21.24,308,6025
05/31/1972,21.238,21.239,21.22,21.223,686,6035
06/01/1972,21.23,21.245,21.224,21.241,361,5932
06/02/1972,21.248,21.253,21.242,21.245,263,5878
06/05/1972,21.24,21.249,21.235,21.248,211,5820
06/06/1972,21.257,21.275,21.257,21.274,301,5831
06/07/1972,21.276,21.276,21.262,21.267,261,5762
06/08/1972,21.262,21.266,21.256,21.266,94,5688
06/09/1972,21.262,21.272,21.257,21.263,153,5663
06/12/1972,21.254,21.278,21.25,21.276,218,5664
06/13/1972,21.277,21.285,21.27,21.27,409,5563
06/14/1972,21.27,21.281,21.266,21.278,330,5292
06/15/1972,21.282,21.288,21.27,21.271,240,5127
06/16/1972,21.276,21.278,21.27,21.273,177,4939
06/19/1972,21.27,21.27,21.254,21.259,177,4922
06/20/1972,21.254,21.255,21.238,21.239,251,4850
06/21/1972,21.239,21.244,21.232,21.24,385,4556
06/22/1972,21.246,21.256,21.244,21.256,439,4397
06/23/1972,21.261,21.266,21.25,21.251,978,7224
06/26/1972,21.26,21.26,21.244,21.251,468,7514
06/27/1972,21.244,21.255,21.242,21.254,528,7505
06/28/1972,21.249,21.254,21.243,21.243,416,7546
06/29/1972,21.238,21.263,21.236,21.261,1215,7598
06/30/1972,21.257,21.263,21.251,21.252,378,7179
07/05/1972,21.248,21.29,21.248,21.29,1061,7142
07/06/1972,21.309,21.371,21.308,21.37,2465,7009
07/07/1972,21.377,21.391,21.353,21.385,1931,6707
07/10/1972,21.379,21.392,21.372,21.377,1004,6473
07/11/1972,21.367,21.386,21.359,21.379,1208,6401
07/12/1972,21.379,21.457,21.379,21.435,2353,6251
07/13/1972,21.443,21.461,21.412,21.421,1364,6410
07/14/1972,21.439,21.452,21.418,21.435,904,6519
07/17/1972,21.444,21.504,21.442,21.463,1105,6273
07/18/1972,21.463,21.463,21.442,21.452,660,6323
07/19/1972,21.437,21.462,21.428,21.455,736,6214
07/20/1972,21.47,21.485,21.433,21.443,1436,6081
07/21/1972,21.428,21.45,21.425,21.435,750,5964
07/24/1972,21.447,21.456,21.436,21.446,882,5880
07/25/1972,21.461,21.466,21.45,21.452,741,5924
07/26/1972,21.442,21.454,21.439,21.44,533,5823
07/27/1972,21.424,21.518,21.424,21.516,935,5706
07/28/1972,21.521,21.532,21.498,21.502,682,5592
07/31/1972,21.509,21.513,21.478,21.48,803,5431
08/01/1972,21.485,21.538,21.48,21.529,739,5098
08/02/1972,21.519,21.529,21.508,21.51,384,4938
08/03/1972,21.5,21.532,21.495,21.497,479,4790
08/04/1972,21.503,21.517,21.487,21.501,309,4729
08/07/1972,21.512,21.512,21.493,21.504,343,4688
08/08/1972,21.495,21.495,21.477,21.479,351,4579
08/09/1972,21.466,21.507,21.46,21.5,454,4549
08/10/1972,21.505,21.517,21.493,21.495,581,4438
08/11/1972,21.487,21.501,21.473,21.48,300,4288
08/14/1972,21.474,21.497,21.467,21.484,400,4208
08/15/1972,21.492,21.497,21.482,21.494,186,4105
08/16/1972,21.501,21.514,21.489,21.489,407,4050
08/17/1972,21.492,21.512,21.487,21.512,188,4044
08/18/1972,21.519,21.529,21.515,21.52,379,3851
08/21/1972,21.52,21.525,21.514,21.521,366,3792
08/22/1972,21.507,21.574,21.507,21.563,367,3704
08/23/1972,21.547,21.565,21.543,21.562,2060,8509
08/24/1972,21.569,21.578,21.557,21.558,1549,8665
08/25/1972,21.552,21.557,21.54,21.542,1252,8744
08/28/1972,21.538,21.541,21.534,21.537,483,8817
08/29/1972,21.545,21.561,21.545,21.56,1384,8836
08/30/1972,21.567,21.589,21.566,21.586,2099,8898
08/31/1972,21.576,21.577,21.564,21.568,1250,9212
09/01/1972,21.564,21.574,21.558,21.563,1127,9047
09/05/1972,21.577,21.58,21.573,21.577,893,9057
09/06/1972,21.564,21.565,21.539,21.543,1781,9330
09/07/1972,21.523,21.541,21.518,21.526,1488,9065
09/08/1972,21.527,21.527,21.489,21.49,1569,8924
09/11/1972,21.495,21.501,21.44,21.45,2075,9032
09/12/1972,21.452,21.465,21.434,21.435,2518,8665
09/13/1972,21.446,21.464,21.442,21.463,1311,8568
09/14/1972,21.465,21.475,21.449,21.453,1329,8591
09/15/1972,21.435,21.435,21.382,21.387,2916,8720
09/18/1972,21.354,21.354,21.303,21.312,2244,8204
09/19/1972,21.342,21.351,21.313,21.343,2006,7982
09/20/1972,21.362,21.372,21.354,21.367,1359,7664
09/21/1972,21.364,21.383,21.351,21.381,1304,7882
09/22/1972,21.369,21.372,21.356,21.36,869,7749
09/25/1972,21.341,21.341,21.309,21.329,1656,7735
09/26/1972,21.345,21.362,21.343,21.36,964,7735
09/27/1972,21.355,21.405,21.353,21.395,1690,7515
09/28/1972,21.409,21.414,21.382,21.398,1682,7424
09/29/1972,21.392,21.406,21.386,21.395,906,7286
10/02/1972,21.402,21.42,21.401,21.418,875,7434
10/03/1972,21.423,21.437,21.419,21.428,1330,7031
10/04/1972,21.439,21.445,21.427,21.433,1344,6812
10/05/1972,21.426,21.426,21.412,21.414,976,6970
10/06/1972,21.404,21.462,21.402,21.447,1874,6749
10/10/1972,21.459,21.468,21.455,21.467,1217,6875
10/11/1972,21.45,21.452,21.429,21.431,1004,6764
10/12/1972,21.428,21.443,21.407,21.42,1283,6764
10/13/1972,21.435,21.448,21.432,21.447,842,6655
10/16/1972,21.453,21.46,21.437,21.451,1106,6614
10/17/1972,21.437,21.453,21.437,21.451,810,6679
10/18/1972,21.478,21.503,21.472,21.499,1694,6477
10/19/1972,21.492,21.494,21.477,21.478,1437,6374
10/20/1972,21.49,21.503,21.48,21.499,1102,6336
10/24/1972,21.496,21.517,21.492,21.492,1068,6391
10/25/1972,21.485,21.491,21.464,21.468,1219,6372
10/26/1972,21.476,21.489,21.466,21.469,1036,6406
10/27/1972,21.458,21.48,21.454,21.478,994,6387
10/30/1972,21.467,21.47,21.45,21.451,800,6353
10/31/1972,21.442,21.484,21.442,21.48,1220,6374
11/01/1972,21.487,21.504,21.477,21.49,1246,6295
11/02/1972,21.497,21.498,21.477,21.483,889,6233
11/03/1972,21.488,21.515,21.483,21.511,1466,5809
11/06/1972,21.518,21.518,21.484,21.486,1097,4575
11/08/1972,21.498,21.498,21.455,21.458,1240,5487
11/09/1972,21.464,21.471,21.437,21.438,1418,5181
11/10/1972,21.45,21.474,21.449,21.467,1169,5031
11/13/1972,21.469,21.469,21.445,21.458,955,4802
11/14/1972,21.463,21.465,21.435,21.447,1036,4699
11/15/1972,21.456,21.467,21.453,21.466,700,4647
11/16/1972,21.455,21.457,21.437,21.452,840,4556
11/17/1972,21.442,21.444,21.423,21.423,1392,4388
11/20/1972,21.42,21.428,21.417,21.426,593,4089
11/21/1972,21.443,21.455,21.441,21.454,461,4090
11/22/1972,21.455,21.465,21.455,21.462,462,3869
11/24/1972,21.465,21.465,21.446,21.447,454,12537
11/27/1972,21.452,21.452,21.435,21.436,1084,12942
11/28/1972,21.446,21.492,21.446,21.488,2714,12381
11/29/1972,21.499,21.507,21.492,21.492,1856,13663
11/30/1972,21.505,21.53,21.503,21.514,2137,13599
12/01/1972,21.513,21.539,21.505,21.536,2500,13416
12/04/1972,21.533,21.54,21.518,21.523,3005,13925
12/05/1972,21.51,21.573,21.509,21.561,2682,14949
12/06/1972,21.573,21.586,21.543,21.544,2560,14066
12/07/1972,21.547,21.561,21.538,21.554,703,14182
12/08/1972,21.565,21.584,21.544,21.579,1815,14105
12/11/1972,21.612,21.625,21.601,21.621,2631,14158
12/12/1972,21.608,21.62,21.597,21.599,1465,14169
12/13/1972,21.604,21.62,21.569,21.57,2584,13884
12/14/1972,21.582,21.602,21.576,21.597,1752,13663
12/15/1972,21.616,21.634,21.609,21.623,1702,13624
12/18/1972,21.599,21.602,21.551,21.566,2580,13541
12/19/1972,21.58,21.59,21.568,21.574,2169,13531
12/20/1972,21.564,21.61,21.556,21.607,2248,14172
12/21/1972,21.659,21.663,21.64,21.646,2777,13814
12/22/1972,21.634,21.655,21.629,21.648,845,13652
12/26/1972,21.649,21.657,21.635,21.639,1486,13660
12/27/1972,21.629,21.631,21.613,21.63,168,13619
12/29/1972,21.644,21.646,21.637,21.638,947,13368
01/02/1973,21.646,21.651,21.621,21.625,2562,12687
01/03/1973,21.621,21.668,21.616,21.644,2893,12212
01/04/1973,21.664,21.665,21.637,21.639,2046,11967
01/05/1973,21.641,21.656,21.591,21.615,2345,12084
01/08/1973,21.598,21.626,21.586,21.625,1778,11679
01/09/1973,21.628,21.628,21.604,21.608,1273,11665
01/10/1973,21.604,21.626,21.603,21.625,1490,11677
01/11/1973,21.631,21.643,21.628,21.632,1704,11541
01/12/1973,21.637,21.643,21.633,21.641,1652,11444
01/15/1973,21.651,21.653,21.618,21.619,3300,10283
01/16/1973,21.614,21.638,21.604,21.637,1469,10203
01/17/1973,21.625,21.625,21.599,21.601,1720,9810
01/18/1973,21.596,21.632,21.589,21.621,2021,9670
01/19/1973,21.623,21.628,21.601,21.602,1029,9448
01/22/1973,21.581,21.591,21.547,21.552,2604,8798
01/23/1973,21.563,21.584,21.545,21.555,2147,8546
01/24/1973,21.563,21.576,21.547,21.574,1452,8294
01/26/1973,21.577,21.583,21.56,21.562,926,8257
01/29/1973,21.558,21.595,21.547,21.591,1988,8251
01/30/1973,21.594,21.617,21.587,21.617,1578,7984
01/31/1973,21.622,21.641,21.613,21.638,2244,7349
02/01/1973,21.643,21.646,21.631,21.637,1243,6787
02/02/1973,21.622,21.645,21.622,21.644,1003,6688
02/05/1973,21.646,21.709,21.639,21.709,2232,6396
02/06/1973,21.716,21.737,21.694,21.694,1280,6313
02/07/1973,21.697,21.73,21.691,21.723,830,6161
02/08/1973,21.739,21.786,21.739,21.772,1365,5833
02/09/1973,21.742,21.754,21.732,21.748,663,5737
02/13/1973,21.792,21.842,21.771,21.839,1383,5436
02/14/1973,21.851,21.896,21.821,21.861,767,5029
02/15/1973,21.831,21.866,21.816,21.826,568,5095
02/16/1973,21.796,21.818,21.784,21.804,583,4893
02/20/1973,21.811,21.86,21.811,21.84,539,4808
02/21/1973,21.87,21.886,21.862,21.864,683,4606
02/22/1973,21.964,21.964,21.964,21.964,123,4586
02/23/1973,22.015,22.015,21.937,21.974,2159,10664
02/26/1973,21.937,21.972,21.921,21.962,1844,10723
02/27/1973,22.007,22.045,22.001,22.045,2068,10670
02/28/1973,22.04,22.105,22.018,22.105,2298,10529
03/01/1973,22.125,22.205,22.123,22.205,2400,10227
03/02/1973,22.209,22.255,22.155,22.155,1424,10343
03/05/1973,22.055,22.055,22.055,22.055,271,10312
03/06/1973,21.955,22.03,21.955,21.955,1469,10353
03/07/1973,21.925,21.99,21.91,21.92,1326,10159
03/08/1973,22.005,22.015,21.965,21.986,1341,9801
03/09/1973,21.962,21.975,21.917,21.925,1272,9740
03/12/1973,21.895,21.895,21.825,21.825,1455,9276
03/13/1973,21.728,21.79,21.727,21.785,2078,8898
03/14/1973,21.795,21.811,21.767,21.795,1070,8695
03/15/1973,21.695,21.767,21.695,21.72,1327,8677
03/16/1973,21.75,21.767,21.736,21.763,791,8087
03/19/1973,21.762,21.795,21.728,21.738,1435,7919
03/20/1973,21.74,21.835,21.733,21.826,1066,7445
03/21/1973,21.825,21.872,21.811,21.826,1233,7320
03/22/1973,21.81,21.813,21.755,21.763,946,7174
03/23/1973,21.825,21.834,21.801,21.823,858,6773
03/26/1973,21.895,21.895,21.86,21.869,922,6701
03/27/1973,21.855,21.855,21.785,21.785,1202,6515
03/28/1973,21.74,21.783,21.727,21.744,1150,6371
03/29/1973,21.775,21.785,21.746,21.751,561,6601
03/30/1973,21.775,21.792,21.735,21.759,369,6488
04/02/1973,21.74,21.825,21.732,21.815,718,6399
04/03/1973,21.807,21.816,21.772,21.786,474,6274
04/04/1973,21.797,21.82,21.777,21.784,646,6214
04/05/1973,21.813,21.82,21.77,21.776,394,6158
04/06/1973,21.778,21.793,21.767,21.775,525,5991
04/09/1973,21.755,21.808,21.753,21.808,569,5751
04/10/1973,21.824,21.842,21.791,21.815,598,5451
04/11/1973,21.818,21.826,21.795,21.817,289,5315
04/12/1973,21.798,21.81,21.783,21.784,496,5059
04/13/1973,21.772,21.798,21.77,21.787,498,4805
04/16/1973,21.782,21.796,21.735,21.738,477,4630
04/17/1973,21.74,21.745,21.64,21.644,823,4417
04/18/1973,21.66,21.681,21.615,21.652,475,4304
04/19/1973,21.67,21.674,21.65,21.671,371,4222
04/23/1973,21.664,21.667,21.626,21.653,812,9381
04/24/1973,21.651,21.687,21.637,21.68,1633,9540
04/25/1973,21.701,21.701,21.667,21.671,1474,9326
04/26/1973,21.681,21.691,21.665,21.687,1022,9304
04/27/1973,21.695,21.699,21.682,21.694,753,9342
04/30/1973,21.709,21.711,21.699,21.699,968,9141
05/01/1973,21.696,21.7,21.674,21.681,448,9055
05/02/1973,21.673,21.689,21.634,21.648,1745,9091
05/03/1973,21.664,21.748,21.656,21.748,1773,8881
05/04/1973,21.734,21.784,21.718,21.764,1790,8888
05/07/1973,21.755,21.773,21.74,21.763,1106,8796
05/08/1973,21.778,21.863,21.778,21.811,2294,8453
05/09/1973,21.864,21.899,21.864,21.877,1564,8230
05/10/1973,21.914,21.949,21.899,21.928,1623,8090
05/11/1973,21.929,21.929,21.861,21.886,1705,7721
05/14/1973,21.976,21.986,21.956,21.986,1926,7917
05/15/1973,22.079,22.079,21.886,21.904,2111,7821
05/16/1973,21.914,21.932,21.874,21.908,1870,7551
05/17/1973,21.899,21.928,21.891,21.918,1117,7425
05/18/1973,21.979,21.992,21.951,21.984,1436,7586
05/21/1973,22.069,22.082,22.035,22.06,1413,7340
05/22/1973,21.997,22.069,21.994,22.014,1679,7257
05/23/1973,21.986,22.006,21.948,21.951,1948,7112
05/24/1973,21.951,21.97,21.909,21.962,1619,6814
05/25/1973,21.954,22.043,21.937,22.036,1879,6370
05/29/1973,22.084,22.136,22.004,22.124,2306,6487
05/30/1973,22.129,22.152,22.092,22.149,1268,6569
05/31/1973,22.149,22.152,22.109,22.121,942,6578
06/01/1973,22.184,22.201,22.171,22.189,1525,6594
06/04/1973,22.224,22.289,22.22,22.286,1192,6416
06/05/1973,22.307,22.309,22.186,22.186,1369,6416
06/06/1973,22.104,22.144,22.086,22.086,1312,7322
06/07/1973,22.074,22.09,22.004,22.012,1364,6114
06/08/1973,22.034,22.067,22.022,22.05,840,5675
06/11/1973,22.034,22.07,21.954,21.99,875,5376
06/12/1973,22.014,22.078,22.014,22.073,772,5033
06/13/1973,22.039,22.047,21.997,22.022,565,4851
06/14/1973,22.084,22.119,22.039,22.047,788,4774
06/15/1973,22.091,22.131,22.074,22.127,521,4715
06/18/1973,22.184,22.203,22.162,22.199,633,4618
06/19/1973,22.142,22.15,22.117,22.121,777,4599
06/20/1973,22.117,22.148,22.072,22.134,901,3986
06/21/1973,22.159,22.187,22.151,22.172,631,3625
06/22/1973,22.159,22.182,22.147,22.178,450,3480
06/25/1973,22.143,22.224,22.143,22.207,1901,8623
06/26/1973,22.235,22.275,22.212,22.227,2624,9132
06/27/1973,22.212,22.24,22.187,22.226,1762,9229
06/28/1973,22.095,22.195,22.095,22.13,457,8950
06/29/1973,22.205,22.219,22.182,22.216,980,8685
07/02/1973,22.214,22.23,22.186,22.227,1272,8683
07/03/1973,22.216,22.27,22.215,22.247,1581,8542
07/05/1973,22.255,22.305,22.228,22.3,1375,8269
07/06/1973,22.34,22.375,22.329,22.336,1688,8031
07/09/1973,22.345,22.349,22.29,22.293,1006,7673
07/10/1973,22.273,22.273,22.22,22.222,1219,7546
07/11/1973,22.18,22.295,22.165,22.295,1523,7270
07/12/1973,22.33,22.35,22.265,22.285,1510,7075
07/13/1973,22.305,22.33,22.27,22.311,918,6987
07/16/1973,22.331,22.41,22.315,22.407,802,6718
07/17/1973,22.43,22.457,22.38,22.406,1183,6513
07/18/1973,22.396,22.442,22.365,22.44,1088,6298
07/19/1973,22.385,22.403,22.34,22.34,1255,6598
07/20/1973,22.365,22.425,22.354,22.414,635,6400
07/23/1973,22.464,22.514,22.457,22.514,1075,6414
07/24/1973,22.515,22.545,22.456,22.475,1006,6491
07/25/1973,22.457,22.514,22.422,22.481,795,6393
07/26/1973,22.466,22.494,22.435,22.44,541,6437
07/27/1973,22.425,22.426,22.342,22.345,702,6425
07/30/1973,22.245,22.306,22.245,22.296,761,6166
07/31/1973,22.283,22.396,22.283,22.396,607,6115
08/01/1973,22.455,22.49,22.43,22.486,941,6132
08/02/1973,22.44,22.474,22.395,22.395,384,5905
08/03/1973,22.37,22.43,22.37,22.402,335,5812
08/06/1973,22.344,22.371,22.315,22.317,417,5823
08/07/1973,22.31,22.385,22.255,22.271,684,5682
08/08/1973,22.256,22.295,22.195,22.211,718,5212
08/09/1973,22.145,22.275,22.141,22.266,518,5009
08/10/1973,22.216,22.253,22.18,22.18,380,4885
08/13/1973,22.135,22.161,22.08,22.08,567,4695
08/14/1973,22.065,22.145,22.015,22.071,496,4482
08/15/1973,22.055,22.132,22.055,22.121,227,4272
08/16/1973,22.161,22.174,22.116,22.143,210,4161
08/17/1973,22.172,22.269,22.131,22.131,112,4136
08/20/1973,22.186,22.221,22.181,22.221,179,4012
08/21/1973,22.173,22.175,22.121,22.121,301,3865
08/22/1973,22.087,22.1,22.029,22.073,555,3637
08/23/1973,22.049,22.085,22.022,22.061,2471,10889
08/24/1973,22.098,22.111,22.066,22.107,2565,10811
08/27/1973,22.111,22.118,22.052,22.056,1648,10903
08/28/1973,22.036,22.091,22.032,22.051,2581,11261
08/29/1973,22.096,22.151,22.085,22.151,1976,10987
08/30/1973,22.151,22.19,22.124,22.131,2531,11132
08/31/1973,22.101,22.126,22.087,22.111,1379,10957
09/04/1973,22.121,22.138,22.049,22.072,2410,11198
09/05/1973,22.062,22.126,22.055,22.11,2562,11060
09/06/1973,22.141,22.146,22.031,22.031,2300,11037
09/07/1973,22.052,22.096,22.021,22.068,2777,10690
09/10/1973,22.093,22.093,21.968,21.994,2611,10586
09/11/1973,21.976,22.019,21.946,22.016,2584,10069
09/12/1973,22.021,22.021,21.987,22.001,1663,9884
09/13/1973,21.986,22.041,21.971,22.009,2600,9418
09/14/1973,22.016,22.041,21.999,22.031,2156,9195
09/17/1973,22.066,22.13,22.056,22.129,2610,8927
09/18/1973,22.112,22.115,22.086,22.091,1582,8851
09/19/1973,22.087,22.181,22.066,22.181,2868,8903
09/20/1973,22.211,22.259,22.193,22.255,2722,8804
09/21/1973,22.231,22.25,22.216,22.231,1752,9043
09/24/1973,22.221,22.29,22.203,22.256,2672,9487
09/25/1973,22.246,22.281,22.221,22.259,2681,9194
09/26/1973,22.311,22.326,22.289,22.296,2288,9178
09/27/1973,22.266,22.275,22.241,22.245,1320,9454
09/28/1973,22.211,22.253,22.204,22.243,1410,9961
10/01/1973,22.193,22.215,22.181,22.183,1746,9286
10/02/1973,22.209,22.229,22.191,22.221,1679,9250
10/03/1973,22.256,22.265,22.191,22.215,2272,9377
10/04/1973,22.212,22.227,22.166,22.176,2446,9555
10/05/1973,22.191,22.224,22.172,22.224,1520,9597
10/09/1973,22.281,22.324,22.264,22.324,2125,9645
10/10/1973,22.369,22.416,22.351,22.38,2142,9867
10/11/1973,22.371,22.379,22.336,22.371,1920,9605
10/12/1973,22.386,22.437,22.386,22.431,2130,9443
10/15/1973,22.431,22.46,22.408,22.415,2254,9394
10/16/1973,22.41,22.491,22.389,22.483,2459,9720
10/17/1973,22.471,22.509,22.383,22.391,2679,9606
10/18/1973,22.396,22.438,22.371,22.431,1642,9452
10/19/1973,22.386,22.401,22.346,22.351,1590,9200
10/23/1973,22.386,22.421,22.377,22.407,1395,9111
10/24/1973,22.391,22.391,22.346,22.358,1785,9079
10/25/1973,22.381,22.388,22.309,22.344,1946,8966
10/26/1973,22.323,22.349,22.299,22.337,1572,8963
10/29/1973,22.288,22.292,22.256,22.257,1839,8643
10/30/1973,22.251,22.3,22.245,22.293,1571,8632
10/31/1973,22.271,22.318,22.271,22.302,1684,8384
11/01/1973,22.302,22.34,22.291,22.338,1726,8370
11/02/1973,22.326,22.359,22.318,22.343,1462,8189
11/05/1973,22.322,22.36,22.304,22.353,1502,8083
11/07/1973,22.334,22.356,22.282,22.284,1648,8071
11/08/1973,22.296,22.309,22.274,22.295,1510,7972
11/09/1973,22.316,22.319,22.296,22.314,1211,7996
11/12/1973,22.261,22.271,22.22,22.221,1600,7419
11/13/1973,22.22,22.235,22.176,22.228,1625,6940
11/14/1973,22.181,22.246,22.167,22.237,1342,6757
11/15/1973,22.237,22.266,22.211,22.213,1168,6525
11/16/1973,22.226,22.257,22.192,22.247,1135,6567
11/19/1973,22.264,22.294,22.238,22.29,432,6508
11/20/1973,22.286,22.3,22.261,22.295,950,6346
11/21/1973,22.261,22.286,22.235,22.266,893,6371
11/23/1973,22.245,22.259,22.233,22.248,752,16878
11/26/1973,22.233,22.236,22.158,22.181,2373,16884
11/27/1973,22.188,22.258,22.173,22.255,2395,16903
11/28/1973,22.355,22.355,22.338,22.355,1150,16868
11/29/1973,22.403,22.418,22.37,22.39,2244,16890
11/30/1973,22.372,22.402,22.365,22.39,1676,17067
12/03/1973,22.384,22.465,22.383,22.463,2262,17177
12/04/1973,22.493,22.553,22.444,22.449,3192,17122
12/05/1973,22.473,22.489,22.375,22.393,2723,17156
12/06/1973,22.427,22.479,22.412,22.479,2157,17039
12/07/1973,22.509,22.533,22.459,22.503,2669,17044
12/10/1973,22.478,22.544,22.478,22.542,2129,17212
12/11/1973,22.526,22.538,22.493,22.531,2177,17245
12/12/1973,22.51,22.518,22.487,22.494,1927,17338
12/13/1973,22.463,22.486,22.398,22.424,2445,17234
12/14/1973,22.424,22.47,22.409,22.461,2046,17370
12/17/1973,22.493,22.561,22.479,22.561,2043,17472
12/18/1973,22.61,22.622,22.565,22.579,2065,17433
12/19/1973,22.566,22.618,22.544,22.598,2041,17383
12/20/1973,22.628,22.637,22.573,22.579,1974,17380
12/21/1973,22.594,22.602,22.551,22.601,1110,17379
12/26/1973,22.615,22.658,22.613,22.655,1767,17898
12/27/1973,22.678,22.686,22.637,22.643,1942,17838
12/28/1973,22.644,22.663,22.615,22.64,1685,17606
12/31/1973,22.668,22.672,22.648,22.67,993,17752
01/02/1974,22.71,22.766,22.71,22.758,2696,16974
01/03/1974,22.768,22.776,22.703,22.706,3058,15850
01/04/1974,22.69,22.693,22.634,22.663,2388,14863
01/07/1974,22.683,22.763,22.673,22.763,1981,14557
01/08/1974,22.782,22.818,22.724,22.81,3198,14083
01/09/1974,22.772,22.786,22.714,22.72,2086,13748
01/10/1974,22.725,22.808,22.694,22.805,2369,13346
01/11/1974,22.823,22.841,22.782,22.831,2229,12952
01/14/1974,22.868,22.922,22.846,22.915,3866,10658
01/15/1974,22.918,22.938,22.878,22.906,2637,10705
01/16/1974,22.859,23.006,22.838,23.006,2973,10646
01/17/1974,23.063,23.098,23.014,23.079,2092,10657
01/18/1974,23.038,23.179,23.028,23.179,2669,10648
01/21/1974,23.279,23.279,23.269,23.279,936,10258
01/22/1974,23.243,23.373,23.179,23.186,2668,9972
01/23/1974,23.153,23.193,23.103,23.147,2377,10347
01/24/1974,23.213,23.247,23.207,23.247,1199,9623
01/25/1974,23.347,23.347,23.347,23.347,659,9558
01/28/1974,23.403,23.447,23.328,23.447,2157,9203
01/29/1974,23.373,23.478,23.347,23.347,2910,8808
01/30/1974,23.303,23.36,23.298,23.333,1843,8897
01/31/1974,23.323,23.433,23.31,23.433,2754,8813
02/01/1974,23.453,23.533,23.453,23.533,1931,8642
02/04/1974,23.633,23.633,23.633,23.633,383,8470
02/05/1974,23.783,23.783,23.783,23.783,627,8039
02/06/1974,23.808,23.933,23.673,23.933,1994,7970
02/07/1974,23.993,24.083,23.925,24.038,1529,7464
02/08/1974,24.188,24.188,24.138,24.188,697,7478
02/11/1974,24.338,24.338,24.338,24.338,1081,7373
02/13/1974,24.488,24.488,24.488,24.488,1106,7127
02/14/1974,24.638,24.638,24.523,24.638,1185,7609
02/15/1974,24.788,24.788,24.788,24.788,1188,7281
02/19/1974,24.738,24.938,24.638,24.833,1724,7118
02/20/1974,24.873,24.983,24.858,24.983,1591,7037
02/21/1974,25.133,25.133,25.133,25.133,1253,6293
02/22/1974,25.283,25.283,25.233,25.261,915,6191
02/25/1974,25.411,25.411,25.384,25.411,1479,8590
02/26/1974,25.561,25.561,25.561,25.561,1055,8304
02/27/1974,25.761,25.761,25.369,25.397,1181,8423
02/28/1974,25.197,25.197,25.189,25.189,681,8444
03/01/1974,25.154,25.189,24.997,24.997,1291,8403
03/04/1974,25.014,25.019,24.797,24.797,1372,8422
03/05/1974,24.597,24.597,24.597,24.597,554,8319
03/06/1974,24.397,24.599,24.397,24.404,1091,8166
03/07/1974,24.604,24.604,24.559,24.604,570,7995
03/08/1974,24.804,24.804,24.419,24.499,1082,7835
03/11/1974,24.469,24.649,24.44,24.639,1193,7581
03/12/1974,24.599,24.841,24.599,24.841,1947,7704
03/13/1974,24.879,24.939,24.769,24.869,1551,7410
03/14/1974,24.789,24.794,24.679,24.699,1407,7514
03/15/1974,24.639,24.679,24.499,24.664,1155,7416
03/18/1974,24.699,24.854,24.609,24.764,1628,7342
03/19/1974,24.964,24.964,24.964,24.964,940,7139
03/20/1974,25.054,25.139,24.984,24.989,1902,6971
03/21/1974,24.899,24.949,24.789,24.789,1281,7734
03/22/1974,24.949,24.979,24.829,24.929,1313,6490
03/25/1974,24.939,24.939,24.729,24.729,878,6490
03/26/1974,24.529,24.529,24.529,24.529,1019,6489
03/27/1974,24.599,24.634,24.329,24.516,1865,6321
03/28/1974,24.579,24.709,24.579,24.679,1149,6365
03/29/1974,24.739,24.779,24.619,24.688,1169,5870
04/01/1974,24.624,24.634,24.488,24.488,899,5746
04/02/1974,24.479,24.584,24.288,24.364,1423,5763
04/03/1974,24.499,24.564,24.389,24.549,1386,5419
04/04/1974,24.499,24.604,24.369,24.513,1041,5247
04/05/1974,24.379,24.409,24.313,24.313,976,5371
04/08/1974,24.113,24.113,24.113,24.113,419,5204
04/09/1974,23.919,24.004,23.913,23.913,841,5063
04/10/1974,23.944,23.978,23.732,23.739,1840,4998
04/11/1974,23.669,23.709,23.539,23.609,1411,5141
04/15/1974,23.604,23.809,23.604,23.809,691,4919
04/16/1974,23.869,23.909,23.649,23.829,1556,4824
04/17/1974,23.846,23.969,23.729,23.947,770,4558
04/18/1974,24.009,24.147,23.934,24.147,1197,4387
04/19/1974,24.169,24.347,24.149,24.347,1656,4748
04/22/1974,24.547,24.547,24.547,24.547,550,5242
04/23/1974,24.747,24.747,24.622,24.747,1531,8515
04/24/1974,24.712,24.947,24.642,24.947,1991,8787
04/25/1974,24.947,25.092,24.847,24.932,2732,9003
04/26/1974,24.772,24.991,24.744,24.862,2622,9764
04/29/1974,24.842,25.062,24.807,25.045,1945,9473
04/30/1974,25.082,25.177,24.972,24.982,2053,9700
05/01/1974,24.812,24.917,24.782,24.782,1644,9924
05/02/1974,24.912,24.982,24.768,24.962,1539,9891
05/03/1974,24.932,25.022,24.852,24.962,1624,10069
05/06/1974,24.892,24.892,24.762,24.762,1572,10180
05/07/1974,24.562,24.632,24.562,24.617,1419,10368
05/08/1974,24.657,24.817,24.452,24.817,2418,10317
05/09/1974,24.882,25.002,24.882,24.952,2066,10250
05/10/1974,24.882,25.122,24.882,25.067,2464,10353
05/13/1974,25.082,25.267,25.082,25.267,3009,10684
05/14/1974,25.467,25.467,25.072,25.082,2761,10809
05/15/1974,24.992,25.282,24.952,25.273,2902,10163
05/16/1974,25.312,25.387,25.122,25.167,2576,9667
05/17/1974,25.222,25.237,25.052,25.112,1498,9978
05/20/1974,24.982,24.982,24.912,24.912,1447,10005
05/21/1974,24.742,24.927,24.712,24.847,1538,9944
05/22/1974,24.896,24.912,24.647,24.647,1906,10316
05/23/1974,24.447,24.472,24.447,24.447,749,10005
05/24/1974,24.497,24.51,24.247,24.247,1442,9925
05/28/1974,24.047,24.047,24.047,24.047,848,9551
05/29/1974,23.862,24.247,23.852,24.247,2265,9425
05/30/1974,24.405,24.447,24.242,24.372,2221,8960
05/31/1974,24.282,24.322,24.177,24.177,1280,8668
06/03/1974,23.987,23.997,23.977,23.977,383,8801
06/04/1974,23.982,24.177,23.882,24.177,1767,8436
06/05/1974,24.307,24.377,24.302,24.377,1008,8244
06/06/1974,24.312,24.412,24.202,24.407,1525,7909
06/07/1974,24.412,24.527,24.347,24.482,1716,7701
06/10/1974,24.592,24.632,24.492,24.507,1041,7563
06/11/1974,24.392,24.432,24.307,24.307,992,7432
06/12/1974,24.252,24.507,24.147,24.479,2042,7189
06/13/1974,24.407,24.462,24.279,24.279,1020,7221
06/14/1974,24.377,24.422,24.157,24.312,1288,7121
06/17/1974,24.182,24.382,24.157,24.332,1298,7101
06/18/1974,24.232,24.277,24.132,24.132,1468,6924
06/19/1974,24.002,24.202,23.962,23.967,1589,6441
06/20/1974,24.032,24.077,23.927,24.012,1969,6184
06/21/1974,24.067,24.087,23.997,24.042,915,6262
06/24/1974,23.962,23.982,23.842,23.842,1234,7533
06/25/1974,23.827,24.037,23.822,23.878,1553,7683
06/26/1974,23.937,24.077,23.757,23.915,1588,8055
06/27/1974,23.817,23.917,23.817,23.892,1512,7945
06/28/1974,23.917,23.962,23.887,23.947,1530,7834
07/01/1974,23.937,23.967,23.747,23.747,1184,7819
07/02/1974,23.552,23.657,23.552,23.635,1402,7778
07/03/1974,23.497,23.527,23.435,23.435,1456,7780
07/05/1974,23.407,23.522,23.322,23.372,1261,7964
07/08/1974,23.527,23.572,23.517,23.572,992,7698
07/09/1974,23.617,23.677,23.587,23.667,1488,7366
07/10/1974,23.497,23.507,23.467,23.467,654,6975
07/11/1974,23.267,23.297,23.267,23.267,1225,6846
07/12/1974,23.157,23.217,23.092,23.102,1500,6601
07/15/1974,23.282,23.302,23.252,23.302,768,6344
07/16/1974,23.317,23.367,23.102,23.107,1801,6170
07/17/1974,23.132,23.212,23.127,23.187,1706,5839
07/18/1974,23.387,23.387,23.387,23.387,881,5553
07/19/1974,23.587,23.587,23.467,23.517,1156,5289
07/22/1974,23.387,23.717,23.372,23.717,1551,5319
07/23/1974,23.747,23.902,23.677,23.757,2124,5267
07/24/1974,23.757,23.947,23.717,23.938,2040,5128
07/25/1974,24.092,24.138,24.027,24.132,1681,5260
07/26/1974,24.047,24.137,24.012,24.103,1441,5333
07/29/1974,24.303,24.303,24.303,24.303,628,5156
07/30/1974,24.247,24.272,24.103,24.103,1740,4991
07/31/1974,24.072,24.197,24.037,24.149,1399,4992
08/01/1974,24.187,24.187,23.949,23.949,1544,4486
08/02/1974,23.877,23.887,23.749,23.749,682,4522
08/05/1974,23.657,23.797,23.55,23.691,1173,4283
08/06/1974,23.867,23.877,23.677,23.865,1161,4250
08/07/1974,23.815,23.907,23.752,23.785,1291,4098
08/08/1974,23.739,23.742,23.585,23.585,790,4114
08/09/1974,23.637,23.715,23.467,23.497,1042,4153
08/12/1974,23.437,23.437,23.297,23.349,908,3965
08/13/1974,23.549,23.549,23.549,23.549,410,4060
08/14/1974,23.749,23.749,23.522,23.662,1102,3977
08/15/1974,23.527,23.592,23.467,23.507,777,3966
08/16/1974,23.577,23.637,23.537,23.627,589,3942
08/19/1974,23.627,23.677,23.584,23.627,505,3666
08/20/1974,23.567,23.587,23.487,23.497,446,3683
08/21/1974,23.467,23.667,23.422,23.66,500,3717
08/22/1974,23.687,23.762,23.607,23.707,538,3628
08/23/1974,23.646,23.726,23.617,23.648,1558,6598
08/26/1974,23.611,23.651,23.466,23.496,1060,6762
08/27/1974,23.486,23.486,23.296,23.296,2396,6943
08/28/1974,23.266,23.426,23.181,23.416,1882,6792
08/29/1974,23.396,23.446,23.236,23.271,2010,7173
08/30/1974,23.176,23.336,23.156,23.291,1663,7361
09/03/1974,23.221,23.246,23.091,23.091,1636,7295
09/04/1974,23.056,23.146,22.901,23.136,2714,7282
09/05/1974,23.196,23.29,23.066,23.266,2143,7224
09/06/1974,23.236,23.276,23.171,23.206,1499,7345
09/09/1974,23.126,23.126,23.011,23.118,1574,7233
09/10/1974,23.161,23.161,23.036,23.046,1781,7452
09/11/1974,22.981,23.096,22.946,23.086,1685,7357
09/12/1974,23.186,23.266,23.046,23.056,1944,7249
09/13/1974,22.986,23.126,22.961,23.121,1722,7117
09/16/1974,23.016,23.046,22.926,22.936,1554,7201
09/17/1974,22.876,22.892,22.766,22.801,1887,6878
09/18/1974,22.896,22.931,22.826,22.876,1551,6762
09/19/1974,22.971,22.976,22.911,22.961,1557,6575
09/20/1974,22.906,23.006,22.886,22.986,1591,6484
09/23/1974,23.066,23.151,23.061,23.146,1686,6491
09/24/1974,23.136,23.296,23.076,23.256,2034,6757
09/25/1974,23.306,23.316,23.126,23.141,2423,6489
09/26/1974,23.121,23.296,23.076,23.261,6265,12754
09/27/1974,23.276,23.386,23.206,23.221,3684,12885
09/30/1974,23.336,23.421,23.326,23.421,1958,12630
10/01/1974,23.526,23.576,23.476,23.554,3525,12184
10/02/1974,23.536,23.736,23.476,23.726,4251,12136
10/03/1974,23.836,23.926,23.776,23.926,3275,12102
10/04/1974,23.936,24.126,23.886,24.126,3840,12171
10/07/1974,23.926,23.926,23.926,23.926,409,12119
10/08/1974,23.736,23.896,23.726,23.726,2871,11771
10/09/1974,23.796,23.926,23.771,23.926,2852,12213
10/10/1974,24.036,24.066,23.736,23.746,2625,12060
10/11/1974,23.746,23.816,23.556,23.601,3303,11571
10/15/1974,23.681,23.771,23.649,23.736,2685,11319
10/16/1974,23.686,23.735,23.571,23.596,2976,11246
10/17/1974,23.536,23.594,23.481,23.576,2729,10870
10/18/1974,23.696,23.776,23.691,23.776,2026,10728
10/21/1974,23.886,23.976,23.831,23.976,2593,10670
10/22/1974,23.956,24.096,23.821,23.86,3351,10434
10/23/1974,23.866,23.936,23.786,23.916,3542,10355
10/24/1974,24.116,24.116,24.076,24.116,1443,10015
10/25/1974,24.076,24.166,24.051,24.116,3019,9890
10/28/1974,24.206,24.291,24.196,24.266,2544,9927
10/29/1974,24.206,24.216,24.066,24.066,2026,10072
10/30/1974,24.081,24.121,23.866,23.886,3570,9792
10/31/1974,23.896,23.97,23.811,23.841,2792,9481
11/01/1974,23.846,23.895,23.666,23.689,3378,9163
11/04/1974,23.726,23.851,23.726,23.826,2805,8941
11/06/1974,24.026,24.026,24.026,24.026,797,8760
11/07/1974,23.976,24.085,23.918,24.068,2753,8474
11/08/1974,23.981,24.226,23.981,24.096,3004,8627
11/12/1974,23.986,24.021,23.896,23.896,2621,8632
11/13/1974,23.936,23.981,23.696,23.806,3094,8347
11/14/1974,23.921,23.934,23.746,23.841,2441,8297
11/15/1974,23.776,23.776,23.641,23.641,1868,8312
11/18/1974,23.616,23.616,23.441,23.441,1956,8233
11/19/1974,23.371,23.371,23.241,23.311,2536,7623
11/20/1974,23.266,23.476,23.176,23.421,2497,7670
11/21/1974,23.496,23.516,23.221,23.256,2470,7185
11/22/1974,23.201,23.411,23.166,23.404,1918,6855
11/25/1974,23.358,23.473,23.338,23.396,1558,16384
11/26/1974,23.358,23.538,23.318,23.534,2729,16910
11/27/1974,23.578,23.578,23.413,23.491,2339,16632
11/29/1974,23.441,23.618,23.423,23.598,1853,16996
12/02/1974,23.623,23.633,23.398,23.398,2341,17095
12/03/1974,23.278,23.278,23.198,23.198,3026,16933
12/04/1974,23.228,23.258,23.018,23.198,5081,18311
12/05/1974,23.248,23.303,23.173,23.218,2753,18178
12/06/1974,23.248,23.248,23.098,23.163,2618,17901
12/09/1974,23.148,23.148,22.999,23.093,2812,17709
12/10/1974,23.048,23.158,23.018,23.118,3573,17580
12/11/1974,23.058,23.153,23.033,23.081,2582,16656
12/12/1974,23.018,23.138,23.013,23.128,2991,16606
12/13/1974,23.198,23.243,23.163,23.228,2389,16487
12/16/1974,23.288,23.428,23.263,23.422,3096,16044
12/17/1974,23.463,23.493,23.328,23.338,2439,16352
12/18/1974,23.328,23.478,23.318,23.473,3683,16273
12/19/1974,23.493,23.556,23.483,23.536,2764,16243
12/20/1974,23.448,23.473,23.363,23.403,3102,15435
12/23/1974,23.528,23.603,23.498,23.603,2600,15529
12/24/1974,23.588,23.678,23.588,23.658,1461,15661
12/26/1974,23.648,23.8,23.648,23.753,2787,15834
12/27/1974,23.748,23.786,23.698,23.728,2796,15948
12/30/1974,23.648,23.663,23.528,23.528,3010,17054
12/31/1974,23.328,23.338,23.328,23.328,2028,17172
01/02/1975,23.278,23.278,23.128,23.236,3006,16327
01/03/1975,23.178,23.298,23.148,23.148,2451,16068
01/06/1975,23.078,23.198,22.948,23.148,4208,15796
01/07/1975,23.108,23.198,23.038,23.053,2702,15412
01/08/1975,23.118,23.163,22.968,23.038,3516,15285
01/09/1975,23.098,23.113,23.008,23.048,2964,14952
01/10/1975,23.003,23.248,23.003,23.238,3717,14809
01/13/1975,23.308,23.308,23.163,23.181,3593,13713
01/14/1975,23.158,23.353,23.138,23.338,4264,13712
01/15/1975,23.298,23.358,23.168,23.178,3307,13355
01/16/1975,23.138,23.198,23.053,23.068,5960,13115
01/17/1975,22.998,23.028,22.868,22.868,4187,13252
01/20/1975,22.888,22.988,22.788,22.973,3056,13376
01/21/1975,22.938,22.988,22.828,22.843,3905,12941
01/22/1975,22.898,22.948,22.798,22.901,4559,12881
01/23/1975,22.858,23.101,22.838,23.101,3209,12808
01/24/1975,23.153,23.238,23.113,23.213,4026,12439
01/27/1975,23.208,23.248,23.061,23.086,4354,12718
01/28/1975,23.058,23.208,23.038,23.153,2213,12553
01/29/1975,23.173,23.273,23.113,23.198,3297,12555
01/30/1975,23.178,23.208,23.053,23.083,3222,12021
01/31/1975,22.988,23.023,22.928,22.963,2639,11838
02/03/1975,23.003,23.064,22.973,23.003,2784,11478
02/04/1975,22.953,23.023,22.938,22.978,3046,11538
02/05/1975,23.003,23.043,22.983,23.018,2143,10814
02/06/1975,22.988,23.093,22.968,23.083,2351,10677
02/07/1975,23.128,23.188,23.119,23.188,2590,10300
02/10/1975,23.148,23.178,23.043,23.048,2516,10026
02/11/1975,23.073,23.198,23.073,23.183,2758,9768
02/13/1975,23.288,23.383,23.286,23.383,2407,9953
02/14/1975,23.428,23.443,23.288,23.388,3132,9416
02/18/1975,23.278,23.423,23.278,23.408,3003,8923
02/19/1975,23.468,23.498,23.338,23.378,4349,8460
02/20/1975,23.428,23.518,23.398,23.508,3402,8245
02/21/1975,23.503,23.508,23.408,23.423,2680,7698
02/24/1975,23.468,23.533,23.438,23.438,2023,12168
02/25/1975,23.471,23.478,23.238,23.253,2149,11768
02/26/1975,23.253,23.353,23.213,23.334,3229,11592
02/27/1975,23.308,23.328,23.203,23.248,3510,10889
02/28/1975,23.248,23.308,23.203,23.298,2617,10901
03/03/1975,23.328,23.333,23.213,23.331,2283,10974
03/04/1975,23.283,23.298,23.131,23.131,3056,11125
03/05/1975,23.083,23.161,23.058,23.113,3996,10721
03/06/1975,23.163,23.183,23.098,23.156,3399,10729
03/07/1975,23.108,23.133,23.063,23.123,2992,10315
03/10/1975,23.083,23.248,23.083,23.233,3473,10059
03/11/1975,23.268,23.353,23.255,23.338,3878,10217
03/12/1975,23.288,23.323,23.258,23.278,2507,10246
03/13/1975,23.318,23.388,23.295,23.313,2778,10427
03/14/1975,23.303,23.308,23.243,23.283,2020,10876
03/17/1975,23.243,23.302,23.226,23.283,1440,10671
03/18/1975,23.308,23.313,23.093,23.123,3666,10118
03/19/1975,23.163,23.198,23.083,23.196,2403,9980
03/20/1975,23.173,23.178,22.999,23.048,3285,9886
03/21/1975,23.053,23.108,23.003,23.068,2616,9447
03/24/1975,23.088,23.103,22.953,22.993,3485,9476
03/25/1975,23.043,23.058,22.963,23.036,3442,9781
03/26/1975,23.048,23.098,23.013,23.083,2221,9721
03/27/1975,23.063,23.063,22.955,22.968,2162,9813
03/31/1975,22.958,23.073,22.953,23.058,6849,9849
04/01/1975,23.068,23.108,23.033,23.073,1963,9652
04/02/1975,23.103,23.118,22.983,22.993,2625,9360
04/03/1975,22.953,22.958,22.895,22.937,2809,8362
04/04/1975,22.873,22.906,22.858,22.865,1702,8425
04/07/1975,22.878,22.908,22.818,22.903,1858,8154
04/08/1975,22.931,22.963,22.878,22.883,2304,7907
04/09/1975,22.848,22.907,22.843,22.903,1830,7744
04/10/1975,22.888,22.973,22.863,22.948,2291,7699
04/11/1975,22.933,22.953,22.898,22.923,1328,7493
04/14/1975,22.833,22.853,22.803,22.842,1915,7356
04/15/1975,22.812,22.885,22.812,22.872,1598,7042
04/16/1975,22.923,23.013,22.91,23.003,1756,6583
04/17/1975,22.998,23.203,22.993,23.183,3176,6355
04/18/1975,23.163,23.193,23.113,23.127,1692,6331
04/21/1975,23.063,23.112,23.014,23.083,1179,6017
04/22/1975,23.038,23.156,23.008,23.013,1746,5454
04/23/1975,23.035,23.11,23.031,23.095,1638,15116
04/24/1975,23.05,23.11,23.035,23.083,1656,15044
04/25/1975,23.07,23.143,23.07,23.109,2887,15917
04/28/1975,23.098,23.175,23.09,23.134,2585,16120
04/29/1975,23.17,23.22,23.14,23.185,3211,16149
04/30/1975,23.165,23.184,23.06,23.085,2577,16125
05/01/1975,23.056,23.115,23.05,23.11,2300,16145
05/02/1975,23.125,23.13,23.068,23.073,1989,16028
05/05/1975,23.03,23.125,23.03,23.12,3064,16330
05/06/1975,23.15,23.21,23.139,23.209,3343,16480
05/07/1975,23.25,23.335,23.25,23.3,3572,16650
05/08/1975,23.285,23.306,23.255,23.28,2089,16998
05/09/1975,23.266,23.365,23.256,23.355,2239,17267
05/12/1975,23.34,23.36,23.305,23.335,2475,17168
05/13/1975,23.335,23.41,23.326,23.395,2803,17147
05/14/1975,23.42,23.458,23.335,23.347,3832,15740
05/15/1975,23.27,23.295,23.18,23.185,1817,16087
05/16/1975,23.215,23.385,23.215,23.375,3994,16964
05/19/1975,23.41,23.45,23.371,23.432,2895,16841
05/20/1975,23.372,23.414,23.34,23.35,3263,16487
05/21/1975,23.37,23.52,23.365,23.45,3568,16904
05/22/1975,23.535,23.588,23.385,23.445,5274,16168
05/23/1975,23.47,23.48,23.4,23.465,2836,15843
05/27/1975,23.43,23.44,23.29,23.3,2584,15558
05/28/1975,23.33,23.365,23.24,23.347,3011,15632
05/29/1975,23.31,23.315,23.22,23.255,3125,15129
05/30/1975,23.255,23.3,23.23,23.24,2149,14767
06/02/1975,23.12,23.158,23.08,23.13,2169,14491
06/03/1975,23.175,23.209,23.175,23.192,1695,14441
06/04/1975,23.165,23.172,23.113,23.135,2854,13808
06/05/1975,23.125,23.199,23.115,23.13,1757,13748
06/06/1975,23.16,23.169,23.135,23.14,1494,13576
06/09/1975,23.198,23.33,23.185,23.323,2871,13077
06/10/1975,23.32,23.323,23.25,23.26,3834,12148
06/11/1975,23.26,23.345,23.246,23.303,2675,11835
06/12/1975,23.29,23.335,23.205,23.212,2732,11628
06/13/1975,23.207,23.235,23.17,23.195,2342,11161
06/16/1975,23.205,23.245,23.155,23.165,2389,10801
06/17/1975,23.195,23.261,23.19,23.215,2495,10175
06/18/1975,23.205,23.23,23.18,23.19,2110,9890
06/19/1975,23.18,23.185,23.13,23.18,2323,9482
06/20/1975,23.19,23.219,23.185,23.213,1096,9371
06/23/1975,23.218,23.223,23.178,23.181,1001,13282
06/24/1975,23.193,23.298,23.183,23.289,1760,13470
06/25/1975,23.319,23.333,23.268,23.273,2863,14108
06/26/1975,23.298,23.373,23.253,23.259,3735,14576
06/27/1975,23.288,23.322,23.278,23.289,2332,14224
06/30/1975,23.343,23.353,23.295,23.328,1399,13961
07/01/1975,23.343,23.343,23.228,23.273,3076,13911
07/02/1975,23.278,23.285,23.233,23.238,2024,13688
07/03/1975,23.223,23.288,23.208,23.273,2448,13539
07/07/1975,23.234,23.238,23.183,23.203,2110,13252
07/08/1975,23.213,23.388,23.203,23.334,3998,13565
07/09/1975,23.388,23.403,23.323,23.348,3316,13382
07/10/1975,23.308,23.413,23.308,23.335,3477,13026
07/11/1975,23.343,23.398,23.343,23.378,2933,12861
07/14/1975,23.443,23.446,23.353,23.358,3177,12461
07/15/1975,23.348,23.388,23.323,23.38,3421,12061
07/16/1975,23.352,23.378,23.338,23.358,2813,11925
07/17/1975,23.363,23.393,23.313,23.323,2912,12249
07/18/1975,23.303,23.342,23.293,23.328,1863,11899
07/21/1975,23.343,23.423,23.343,23.398,1916,11778
07/22/1975,23.463,23.468,23.393,23.408,2474,11526
07/23/1975,23.377,23.403,23.375,23.398,1618,11398
07/24/1975,23.428,23.493,23.428,23.463,2715,11209
07/25/1975,23.523,23.593,23.508,23.588,2548,10587
07/28/1975,23.613,23.788,23.588,23.788,3633,11273
07/29/1975,23.863,23.873,23.693,23.728,4171,10023
07/30/1975,23.803,23.803,23.603,23.671,2517,10071
07/31/1975,23.671,23.742,23.633,23.708,2634,9947
08/01/1975,23.743,23.783,23.724,23.766,2340,9722
08/04/1975,23.813,23.913,23.798,23.858,1967,9566
08/05/1975,23.813,23.833,23.763,23.772,1499,9676
08/06/1975,23.753,23.858,23.728,23.843,3416,8607
08/07/1975,23.883,23.973,23.883,23.938,1859,8659
08/08/1975,23.898,23.903,23.738,23.738,2212,8629
08/11/1975,23.643,23.723,23.638,23.668,1012,8541
08/12/1975,23.673,23.803,23.668,23.753,1479,8456
08/13/1975,23.763,23.768,23.553,23.573,1540,8157
08/14/1975,23.593,23.623,23.453,23.565,1238,7967
08/15/1975,23.533,23.623,23.513,23.573,836,7795
08/18/1975,23.573,23.573,23.423,23.49,729,7821
08/19/1975,23.448,23.568,23.433,23.564,939,7596
08/20/1975,23.601,23.638,23.518,23.524,1342,7688
08/21/1975,23.513,23.558,23.438,23.455,543,7484
08/22/1975,23.498,23.553,23.458,23.503,1399,7101
08/25/1975,23.524,23.554,23.479,23.536,2793,16769
08/26/1975,23.542,23.549,23.344,23.346,4227,16766
08/27/1975,23.344,23.384,23.266,23.374,3485,16976
08/28/1975,23.394,23.399,23.274,23.282,4027,17091
08/29/1975,23.254,23.279,23.159,23.189,3748,17376
09/02/1975,23.014,23.024,22.989,22.994,2991,17308
09/03/1975,23.074,23.122,23.048,23.099,3579,16690
09/04/1975,23.144,23.164,23.094,23.114,2869,16590
09/05/1975,23.114,23.131,23.079,23.119,2342,16793
09/08/1975,23.084,23.094,23.054,23.054,2699,16852
09/09/1975,22.944,23.159,22.944,23.134,4194,16744
09/10/1975,23.179,23.214,23.129,23.187,2952,16502
09/11/1975,23.134,23.164,23.099,23.104,2514,16449
09/12/1975,23.169,23.259,23.164,23.239,3310,15906
09/15/1975,23.219,23.229,23.194,23.209,1461,15939
09/16/1975,23.169,23.234,23.168,23.174,3849,16217
09/17/1975,23.119,23.214,23.054,23.204,5693,16601
09/18/1975,23.179,23.209,23.054,23.084,5872,16941
09/19/1975,23.074,23.184,23.049,23.054,5362,17116
09/22/1975,23.044,23.094,22.954,23.004,5506,17236
09/23/1975,22.974,23.054,22.966,22.999,5158,17008
09/24/1975,23.044,23.109,23.034,23.072,4419,16907
09/25/1975,23.064,23.121,23.064,23.069,3460,17176
09/26/1975,23.079,23.134,23.079,23.098,3877,17202
09/29/1975,23.119,23.134,23.014,23.019,3754,17424
09/30/1975,23.074,23.099,23.034,23.039,3434,17379
10/01/1975,23.094,23.164,23.059,23.116,5380,16767
10/02/1975,23.144,23.149,23.024,23.034,4418,16718
10/03/1975,23.024,23.033,22.924,22.977,5386,16597
10/06/1975,23.009,23.018,22.952,22.979,3615,16696
10/07/1975,22.999,23.044,22.979,22.989,3476,16330
10/08/1975,22.959,22.959,22.789,22.824,6840,16036
10/09/1975,22.849,22.869,22.799,22.864,4031,15988
10/10/1975,22.884,22.902,22.854,22.889,2648,15487
10/14/1975,22.804,22.904,22.779,22.892,3871,15233
10/15/1975,22.904,22.909,22.764,22.789,4561,15565
10/16/1975,22.844,22.884,22.814,22.874,3745,15820
10/17/1975,22.924,22.954,22.856,22.912,3984,15327
10/20/1975,22.894,22.939,22.869,22.914,3461,15412
10/21/1975,22.944,22.944,22.797,22.836,5711,15596
10/22/1975,22.834,22.874,22.819,22.869,3211,15588
10/23/1975,22.844,22.844,22.754,22.814,4189,15553
10/24/1975,22.794,22.849,22.774,22.781,3135,15429
10/27/1975,22.714,22.724,22.664,22.679,3952,15199
10/28/1975,22.704,22.764,22.689,22.759,3637,14988
10/29/1975,22.734,22.799,22.734,22.764,3613,14854
10/30/1975,22.784,22.784,22.729,22.739,2251,14612
10/31/1975,22.719,22.732,22.669,22.706,2501,14517
11/03/1975,22.742,22.757,22.719,22.728,2189,14314
11/05/1975,22.814,22.928,22.809,22.928,4666,14003
11/06/1975,22.924,22.969,22.894,22.949,4636,13474
11/07/1975,22.919,23.023,22.919,22.994,4191,13623
11/10/1975,22.969,23.024,22.934,23.014,3833,13547
11/12/1975,22.945,22.954,22.877,22.948,4363,13284
11/13/1975,22.924,22.959,22.882,22.904,4574,12503
11/14/1975,22.894,22.946,22.869,22.91,3360,11924
11/17/1975,22.879,22.894,22.804,22.814,3215,11419
11/18/1975,22.814,22.834,22.789,22.831,3525,11399
11/19/1975,22.869,22.874,22.829,22.844,3002,11226
11/20/1975,22.819,22.856,22.766,22.772,3891,10466
11/21/1975,22.764,22.774,22.704,22.77,4386,9647
11/24/1975,22.735,22.81,22.735,22.809,5954,23686
11/25/1975,22.82,22.825,22.735,22.741,3634,23808
11/26/1975,22.7,22.75,22.69,22.744,3571,23923
11/28/1975,22.7,22.71,22.59,22.606,5196,24261
12/01/1975,22.57,22.606,22.54,22.558,6464,25699
12/02/1975,22.6,22.644,22.591,22.61,5611,24746
12/03/1975,22.6,22.615,22.51,22.516,6414,24946
12/04/1975,22.58,22.58,22.5,22.502,6756,24701
12/05/1975,22.475,22.503,22.45,22.5,5358,25082
12/08/1975,22.485,22.485,22.401,22.408,6012,24415
12/09/1975,22.39,22.455,22.35,22.45,8223,24558
12/10/1975,22.476,22.502,22.46,22.475,4786,24910
12/11/1975,22.52,22.545,22.501,22.513,3956,25716
12/12/1975,22.475,22.485,22.42,22.425,4043,25114
12/15/1975,22.4,22.435,22.368,22.425,3594,25377
12/16/1975,22.475,22.531,22.466,22.518,3816,25144
12/17/1975,22.52,22.584,22.502,22.54,5564,25283
12/18/1975,22.57,22.57,22.51,22.533,3672,25421
12/19/1975,22.515,22.733,22.515,22.733,7115,25885
12/22/1975,22.735,22.84,22.67,22.785,7604,25698
12/23/1975,22.75,22.78,22.712,22.725,5094,26228
12/24/1975,22.735,22.76,22.715,22.735,1788,26300
12/29/1975,22.755,22.768,22.652,22.656,5749,26320
12/30/1975,22.65,22.678,22.62,22.651,4059,25882
12/31/1975,22.635,22.664,22.626,22.656,2199,25942
01/02/1976,22.636,22.7,22.625,22.695,4422,25957
01/05/1976,22.67,22.763,22.636,22.718,7422,25504
01/06/1976,22.73,22.807,22.725,22.755,7508,24903
01/07/1976,22.735,22.799,22.73,22.785,5222,24827
01/08/1976,22.745,22.75,22.675,22.683,6374,24425
01/09/1976,22.7,22.705,22.662,22.685,4860,24422
01/12/1976,22.71,22.765,22.665,22.755,5195,23674
01/13/1976,22.683,22.683,22.555,22.568,7656,23219
01/14/1976,22.57,22.595,22.535,22.565,5088,22862
01/15/1976,22.585,22.595,22.44,22.44,6535,22561
01/16/1976,22.415,22.47,22.38,22.46,5332,21856
01/19/1976,22.42,22.448,22.35,22.36,3775,22070
01/20/1976,22.26,22.299,22.222,22.28,5021,21389
01/21/1976,22.315,22.361,22.292,22.32,4480,21047
01/22/1976,22.355,22.385,22.32,22.34,3910,20565
01/23/1976,22.43,22.43,22.341,22.355,3462,20251
01/26/1976,22.28,22.28,22.22,22.273,4337,19679
01/27/1976,22.295,22.345,22.292,22.33,3364,19307
01/28/1976,22.365,22.38,22.326,22.38,2367,19201
01/29/1976,22.42,22.465,22.406,22.46,3630,19230
01/30/1976,22.445,22.463,22.34,22.39,3999,18857
02/02/1976,22.45,22.48,22.423,22.428,2698,18581
02/03/1976,22.44,22.445,22.345,22.39,3879,18011
02/04/1976,22.365,22.374,22.33,22.35,3162,17858
02/05/1976,22.335,22.387,22.335,22.378,3047,17764
02/06/1976,22.42,22.438,22.4,22.41,2606,17471
02/09/1976,22.402,22.405,22.367,22.378,2073,17532
02/10/1976,22.352,22.57,22.35,22.54,6014,16476
02/11/1976,22.53,22.59,22.5,22.507,2922,16334
02/12/1976,22.53,22.587,22.517,22.525,3655,15680
02/13/1976,22.555,22.575,22.495,22.525,3953,15124
02/17/1976,22.48,22.52,22.475,22.517,2527,14953
02/18/1976,22.555,22.585,22.518,22.531,5009,14563
02/19/1976,22.53,22.615,22.525,22.607,4338,13558
02/20/1976,22.625,22.625,22.58,22.605,3037,12972
02/23/1976,22.603,22.633,22.603,22.63,106,20879
02/24/1976,22.658,22.658,22.609,22.654,4067,20984
02/25/1976,22.653,22.654,22.593,22.618,7459,22013
02/26/1976,22.578,22.593,22.559,22.563,3596,21161
02/27/1976,22.578,22.643,22.578,22.613,3818,21227
03/01/1976,22.598,22.601,22.548,22.568,3714,21389
03/02/1976,22.543,22.556,22.521,22.528,3288,21261
03/03/1976,22.573,22.576,22.558,22.566,2608,21454
03/04/1976,22.572,22.638,22.552,22.626,4844,20448
03/05/1976,22.648,22.708,22.646,22.663,6175,20259
03/08/1976,22.648,22.659,22.625,22.654,2831,20170
03/09/1976,22.646,22.698,22.638,22.673,4120,20039
03/10/1976,22.713,22.727,22.684,22.698,3117,19760
03/11/1976,22.676,22.678,22.619,22.628,3346,19454
03/12/1976,22.633,22.666,22.628,22.63,2323,19301
03/15/1976,22.668,22.671,22.558,22.573,3401,18856
03/16/1976,22.571,22.583,22.518,22.542,3967,18733
03/17/1976,22.573,22.606,22.566,22.603,2996,18486
03/18/1976,22.627,22.638,22.568,22.571,3394,18693
03/19/1976,22.568,22.615,22.54,22.613,3293,18432
03/22/1976,22.588,22.594,22.553,22.558,2901,18206
03/23/1976,22.568,22.598,22.528,22.57,4286,18087
03/24/1976,22.598,22.599,22.528,22.533,2958,18086
03/25/1976,22.503,22.522,22.49,22.493,3118,17945
03/26/1976,22.479,22.498,22.449,22.46,3004,17934
03/29/1976,22.438,22.44,22.388,22.39,3210,17656
03/30/1976,22.438,22.462,22.418,22.45,2608,17356
03/31/1976,22.443,22.466,22.398,22.421,3593,16823
04/01/1976,22.453,22.564,22.429,22.518,3821,16485
04/02/1976,22.503,22.532,22.473,22.478,2928,15974
04/05/1976,22.448,22.516,22.431,22.515,2638,15830
04/06/1976,22.528,22.573,22.525,22.558,2953,15411
04/07/1976,22.563,22.618,22.533,22.569,3253,15197
04/08/1976,22.623,22.677,22.613,22.661,4268,14565
04/09/1976,22.633,22.663,22.607,22.653,2684,14001
04/12/1976,22.638,22.828,22.626,22.805,4632,13447
04/13/1976,22.788,22.818,22.758,22.783,2569,13174
04/14/1976,22.766,22.823,22.728,22.745,3301,13224
04/15/1976,22.783,22.796,22.738,22.794,1854,12966
04/19/1976,22.788,22.878,22.765,22.873,1899,12843
04/20/1976,22.906,22.976,22.878,22.888,3463,12359
04/21/1976,22.838,22.86,22.778,22.792,2126,11906
04/22/1976,22.808,22.825,22.753,22.777,1457,11293
04/23/1976,22.793,22.827,22.749,22.763,4798,27289
04/26/1976,22.788,22.848,22.78,22.848,5849,26873
04/27/1976,22.923,22.933,22.878,22.88,6518,25632
04/28/1976,22.838,22.858,22.779,22.798,7422,24366
04/29/1976,22.793,22.826,22.769,22.796,3707,24504
04/30/1976,22.823,22.847,22.782,22.818,2952,24885
05/03/1976,22.788,22.788,22.743,22.756,4049,24754
05/04/1976,22.738,22.772,22.673,22.678,6322,25021
05/05/1976,22.693,22.728,22.653,22.721,5471,24800
05/06/1976,22.703,22.808,22.693,22.806,5411,24741
05/07/1976,22.808,22.878,22.793,22.876,4505,23826
05/10/1976,22.908,22.916,22.839,22.851,4475,23497
05/11/1976,22.838,22.861,22.803,22.84,5553,22914
05/12/1976,22.883,22.948,22.863,22.888,7130,22646
05/13/1976,22.848,22.88,22.828,22.843,4583,22527
05/14/1976,22.823,22.863,22.813,22.856,4454,22293
05/17/1976,22.846,22.883,22.768,22.773,4883,22420
05/18/1976,22.768,22.792,22.733,22.738,3961,22381
05/19/1976,22.758,22.758,22.698,22.723,3901,22331
05/20/1976,22.753,22.808,22.748,22.805,4470,22232
05/21/1976,22.817,22.818,22.768,22.773,3809,22218
05/24/1976,22.738,22.903,22.73,22.875,6334,21163
05/25/1976,22.858,22.913,22.838,22.851,5940,20776
05/26/1976,22.918,23.018,22.908,22.983,6964,20036
05/27/1976,23.023,23.043,22.968,23.008,5852,19088
05/28/1976,23.003,23.04,22.975,23.028,3266,19289
06/01/1976,23.038,23.088,23.008,23.038,5290,19016
06/02/1976,22.998,23.053,22.969,23.018,6817,18119
06/03/1976,23.001,23.094,23.001,23.038,6023,18118
06/04/1976,23.018,23.068,22.983,22.993,4096,17988
06/07/1976,22.988,23.163,22.988,23.138,9777,16086
06/08/1976,23.168,23.198,23.093,23.103,6701,15806
06/09/1976,23.138,23.178,23.138,23.173,4843,15166
06/10/1976,23.233,23.298,23.228,23.238,7872,14747
06/11/1976,23.258,23.283,23.198,23.278,4776,14230
06/14/1976,23.258,23.308,23.238,23.258,4271,13394
06/15/1976,23.218,23.223,23.14,23.155,5045,11923
06/16/1976,23.165,23.174,23.108,23.15,3341,11592
06/17/1976,23.198,23.223,23.153,23.186,3200,11452
06/18/1976,23.168,23.198,23.163,23.183,1688,11464
06/21/1976,23.173,23.196,23.138,23.191,1916,11041
06/22/1976,23.243,23.268,23.209,23.233,2473,10598
06/23/1976,23.198,23.201,23.032,23.088,7524,18772
06/24/1976,23.076,23.136,23.041,23.131,4839,18809
06/25/1976,23.151,23.159,23.04,23.058,5866,19492
06/28/1976,23.031,23.059,23.026,23.039,5512,20710
06/29/1976,23.066,23.151,23.011,23.143,4685,20976
06/30/1976,23.181,23.206,23.131,23.171,5394,21426
07/01/1976,23.131,23.361,23.121,23.335,9844,21300
07/02/1976,23.372,23.421,23.291,23.341,6948,21770
07/06/1976,23.441,23.493,23.418,23.469,6634,20802
07/07/1976,23.466,23.466,23.326,23.345,7457,20529
07/08/1976,23.391,23.426,23.331,23.424,8152,19362
07/09/1976,23.406,23.431,23.366,23.371,3824,19124
07/12/1976,23.296,23.331,23.181,23.186,5904,18705
07/13/1976,23.211,23.249,23.181,23.201,4691,18820
07/14/1976,23.216,23.321,23.211,23.317,5832,19063
07/15/1976,23.331,23.34,23.151,23.156,6366,19020
07/16/1976,23.156,23.161,23.041,23.085,7558,18786
07/19/1976,23.031,23.039,22.885,22.885,6694,17766
07/20/1976,22.816,22.909,22.721,22.786,8149,16844
07/21/1976,22.871,22.906,22.827,22.851,4930,16373
07/22/1976,22.811,22.826,22.686,22.767,5778,16370
07/23/1976,22.816,22.9,22.792,22.888,3673,15913
07/26/1976,22.885,22.906,22.782,22.828,4343,15812
07/27/1976,22.906,22.951,22.886,22.886,6642,16245
07/28/1976,22.916,22.939,22.857,22.863,4139,15874
07/29/1976,22.826,22.871,22.812,22.822,3510,15750
07/30/1976,22.851,22.866,22.791,22.793,2527,15456
08/02/1976,22.751,22.764,22.593,22.618,4570,15647
08/03/1976,22.576,22.661,22.546,22.564,5367,15510
08/04/1976,22.651,22.681,22.606,22.661,4239,15789
08/05/1976,22.611,22.631,22.501,22.506,6337,14480
08/06/1976,22.516,22.566,22.506,22.516,2957,14190
08/09/1976,22.456,22.501,22.416,22.426,3144,13995
08/10/1976,22.486,22.556,22.471,22.551,2983,13644
08/11/1976,22.526,22.611,22.501,22.606,2663,13531
08/12/1976,22.571,22.649,22.566,22.633,2709,12987
08/13/1976,22.611,22.681,22.606,22.641,1834,12952
08/16/1976,22.651,22.659,22.601,22.611,1600,12534
08/17/1976,22.581,22.597,22.483,22.52,2846,11790
08/18/1976,22.462,22.526,22.443,22.511,2591,11359
08/19/1976,22.573,22.641,22.573,22.63,1640,10737
08/20/1976,22.649,22.673,22.534,22.543,1889,9867
08/23/1976,22.528,22.593,22.459,22.466,4001,18698
08/24/1976,22.478,22.497,22.348,22.351,6951,18714
08/25/1976,22.328,22.418,22.293,22.388,6382,19346
08/26/1976,22.403,22.465,22.383,22.462,7795,20780
08/27/1976,22.438,22.465,22.323,22.388,6051,21273
08/30/1976,22.348,22.396,22.308,22.38,3485,21411
08/31/1976,22.363,22.444,22.348,22.35,4982,21133
09/01/1976,22.378,22.549,22.37,22.532,6522,20511
09/02/1976,22.548,22.586,22.491,22.563,4863,20455
09/03/1976,22.558,22.572,22.508,22.533,3356,20391
09/07/1976,22.657,22.698,22.62,22.678,6648,19250
09/08/1976,22.678,22.683,22.518,22.551,9070,18552
09/09/1976,22.513,22.556,22.486,22.533,4823,18513
09/10/1976,22.568,22.575,22.408,22.413,6431,18389
09/13/1976,22.393,22.453,22.363,22.436,5824,17899
09/14/1976,22.388,22.483,22.37,22.418,5942,17606
09/15/1976,22.448,22.493,22.433,22.473,3716,17615
09/16/1976,22.518,22.533,22.463,22.468,3396,17713
09/17/1976,22.518,22.565,22.478,22.503,3692,17571
09/20/1976,22.473,22.483,22.423,22.453,3566,17613
09/21/1976,22.588,22.633,22.568,22.588,4615,17898
09/22/1976,22.563,22.648,22.539,22.643,6011,17204
09/23/1976,22.588,22.638,22.575,22.616,4448,17289
09/24/1976,22.623,22.678,22.603,22.668,6276,17159
09/27/1976,22.678,22.698,22.633,22.643,4432,17072
09/28/1976,22.583,22.603,22.558,22.574,3861,17133
09/29/1976,22.603,22.631,22.569,22.613,3931,16667
09/30/1976,22.598,22.598,22.538,22.58,3593,16763
10/01/1976,22.598,22.623,22.57,22.578,2302,16496
10/04/1976,22.538,22.586,22.521,22.578,1911,16421
10/05/1976,22.588,22.603,22.528,22.53,4607,16381
10/06/1976,22.523,22.528,22.491,22.525,3938,16170
10/07/1976,22.488,22.518,22.474,22.491,2808,16282
10/08/1976,22.458,22.463,22.403,22.428,4391,16269
10/11/1976,22.373,22.386,22.318,22.345,3908,15844
10/12/1976,22.383,22.396,22.369,22.393,3104,15522
10/13/1976,22.453,22.464,22.428,22.446,2671,15226
10/14/1976,22.446,22.446,22.363,22.383,3114,15265
10/15/1976,22.383,22.438,22.374,22.433,3087,15529
10/18/1976,22.422,22.448,22.401,22.408,3381,15684
10/19/1976,22.418,22.426,22.37,22.388,3187,15480
10/20/1976,22.396,22.413,22.364,22.403,2684,15356
10/21/1976,22.453,22.463,22.428,22.436,2775,15126
10/22/1976,22.405,22.423,22.389,22.398,1895,15064
10/25/1976,22.328,22.372,22.328,22.368,3166,15193
10/26/1976,22.388,22.396,22.365,22.379,2601,14986
10/27/1976,22.368,22.508,22.358,22.498,3363,14619
10/28/1976,22.513,22.528,22.473,22.493,3649,14760
10/29/1976,22.483,22.555,22.483,22.54,3404,15063
11/01/1976,22.543,22.558,22.508,22.548,2455,14629
11/03/1976,22.588,22.593,22.518,22.521,2712,13832
11/04/1976,22.513,22.572,22.503,22.565,3058,13790
11/05/1976,22.603,22.612,22.571,22.593,2695,13403
11/08/1976,22.623,22.636,22.583,22.588,2127,13040
11/09/1976,22.558,22.67,22.541,22.659,4136,11978
11/10/1976,22.708,22.758,22.683,22.748,4286,12091
11/11/1976,22.703,22.735,22.668,22.718,4564,12116
11/12/1976,22.726,22.747,22.689,22.738,2771,11260
11/15/1976,22.787,22.788,22.568,22.588,4821,10756
11/16/1976,22.578,22.628,22.558,22.603,3529,10017
11/17/1976,22.588,22.623,22.538,22.54,2488,9693
11/18/1976,22.509,22.547,22.488,22.53,2445,9424
11/19/1976,22.563,22.593,22.544,22.574,2258,9153
11/22/1976,22.598,22.631,22.596,22.62,3380,7694
11/23/1976,22.594,22.599,22.561,22.57,5224,30072
11/24/1976,22.554,22.564,22.515,22.535,6572,34617
11/26/1976,22.509,22.529,22.427,22.43,6594,34619
11/29/1976,22.438,22.491,22.43,22.488,3764,34733
11/30/1976,22.484,22.499,22.455,22.48,3216,34095
12/01/1976,22.464,22.553,22.439,22.539,6946,34738
12/02/1976,22.539,22.548,22.506,22.527,3307,34900
12/03/1976,22.514,22.579,22.514,22.569,4284,34735
12/06/1976,22.589,22.599,22.555,22.565,2974,34434
12/07/1976,22.558,22.587,22.494,22.496,5247,34686
12/08/1976,22.554,22.614,22.55,22.582,7964,34774
12/09/1976,22.572,22.614,22.559,22.594,3418,35008
12/10/1976,22.577,22.611,22.544,22.571,3775,34775
12/13/1976,22.534,22.551,22.514,22.549,2340,34591
12/14/1976,22.539,22.609,22.539,22.587,3389,34872
12/15/1976,22.584,22.632,22.531,22.539,6059,35096
12/16/1976,22.559,22.593,22.536,22.581,3581,35000
12/17/1976,22.534,22.539,22.482,22.517,5001,35262
12/20/1976,22.534,22.538,22.516,22.521,2630,35756
12/21/1976,22.534,22.574,22.519,22.572,3420,35814
12/22/1976,22.559,22.567,22.537,22.542,2829,35472
12/23/1976,22.539,22.567,22.509,22.56,3175,35494
12/27/1976,22.564,22.589,22.544,22.548,3514,35055
12/28/1976,22.569,22.574,22.519,22.554,4057,35204
12/29/1976,22.565,22.589,22.549,22.554,5597,35424
12/30/1976,22.564,22.574,22.528,22.534,7488,35970
01/03/1977,22.539,22.614,22.534,22.588,7328,33535
01/04/1977,22.609,22.615,22.579,22.591,6090,31752
01/05/1977,22.584,22.589,22.551,22.567,3198,30996
01/06/1977,22.574,22.592,22.56,22.591,2462,30591
01/07/1977,22.581,22.583,22.564,22.579,1779,30145
01/10/1977,22.563,22.564,22.466,22.474,5664,29629
01/11/1977,22.484,22.512,22.46,22.488,3988,29359
01/12/1977,22.474,22.513,22.474,22.508,3083,29092
01/13/1977,22.519,22.533,22.475,22.508,2997,28675
01/14/1977,22.494,22.509,22.487,22.496,3609,28164
01/17/1977,22.516,22.564,22.516,22.563,3048,28003
01/18/1977,22.554,22.562,22.54,22.546,2901,27624
01/19/1977,22.569,22.594,22.555,22.557,2869,27158
01/20/1977,22.584,22.592,22.564,22.578,2061,26937
01/21/1977,22.566,22.592,22.55,22.589,2422,26909
01/24/1977,22.619,22.679,22.616,22.679,6256,26425
01/25/1977,22.689,22.702,22.669,22.674,3725,26134
01/26/1977,22.649,22.717,22.649,22.709,4297,25432
01/27/1977,22.709,22.719,22.614,22.629,6515,24666
01/28/1977,22.634,22.657,22.605,22.624,3534,23942
01/31/1977,22.612,22.649,22.609,22.639,2467,23986
02/01/1977,22.631,22.653,22.591,22.609,4380,23771
02/02/1977,22.617,22.642,22.617,22.638,2038,23657
02/03/1977,22.65,22.677,22.644,22.646,3017,23320
02/04/1977,22.634,22.669,22.634,22.667,4510,21343
02/07/1977,22.704,22.728,22.669,22.672,4205,20331
02/08/1977,22.672,22.688,22.661,22.679,2207,19867
02/09/1977,22.719,22.719,22.649,22.669,3499,19132
02/10/1977,22.659,22.669,22.629,22.642,2815,18324
02/11/1977,22.636,22.652,22.614,22.629,2444,17388
02/14/1977,22.649,22.664,22.631,22.641,1839,16973
02/15/1977,22.636,22.643,22.625,22.626,1973,16348
02/16/1977,22.646,22.679,22.639,22.664,5571,12909
02/17/1977,22.679,22.689,22.664,22.675,2627,12371
02/18/1977,22.674,22.689,22.669,22.677,2774,12304
02/22/1977,22.703,22.708,22.691,22.699,2373,11218
02/23/1977,22.724,22.774,22.724,22.762,5966,28803
02/24/1977,22.784,22.786,22.74,22.754,5327,28635
02/25/1977,22.749,22.816,22.73,22.811,3952,28668
02/28/1977,22.844,22.889,22.839,22.869,6863,27697
03/01/1977,22.839,22.899,22.824,22.894,4203,27293
03/02/1977,22.935,22.953,22.897,22.942,5667,26242
03/03/1977,22.925,22.952,22.864,22.88,7896,24073
03/04/1977,22.903,23.003,22.887,22.997,5000,24234
03/07/1977,23.005,23.061,23.001,23.004,5614,23876
03/08/1977,23.02,23.053,22.914,22.972,5802,23669
03/09/1977,22.939,23.007,22.933,22.997,4167,23922
03/10/1977,22.999,22.999,22.882,22.914,6428,24037
03/11/1977,22.944,22.956,22.886,22.936,4049,23841
03/14/1977,22.944,22.944,22.879,22.914,5132,23674
03/15/1977,22.954,23.004,22.954,22.994,6475,22463
03/16/1977,22.994,23.011,22.96,22.999,5207,21116
03/17/1977,23.039,23.048,23.007,23.021,5281,20808
03/18/1977,23.044,23.054,23.016,23.042,3503,20780
03/21/1977,23.074,23.109,23.062,23.102,4822,20333
03/22/1977,23.049,23.062,23.024,23.033,3650,19916
03/23/1977,23.114,23.119,23.064,23.094,5570,20321
03/24/1977,23.064,23.066,23.03,23.039,3552,20167
03/25/1977,23.074,23.078,22.969,22.989,5495,19539
03/28/1977,22.929,22.939,22.869,22.9,4456,19241
03/29/1977,22.856,22.923,22.849,22.918,3226,19430
03/30/1977,22.929,22.958,22.916,22.929,2845,19194
03/31/1977,22.909,22.951,22.884,22.926,3076,18917
04/01/1977,22.954,23.013,22.949,23.009,3030,18811
04/04/1977,23.009,23.014,22.951,22.957,2260,18577
04/05/1977,22.936,22.953,22.757,22.814,4235,18385
04/06/1977,22.834,22.843,22.774,22.812,3278,17850
04/07/1977,22.829,22.874,22.754,22.864,3675,17273
04/11/1977,22.876,22.897,22.834,22.863,3186,16279
04/12/1977,22.879,22.892,22.834,22.845,2605,15954
04/13/1977,22.889,22.921,22.834,22.867,2932,15427
04/14/1977,22.864,22.902,22.824,22.891,1242,14964
04/15/1977,22.859,22.969,22.839,22.959,1746,14372
04/18/1977,22.919,23.001,22.919,22.966,4405,11068
04/19/1977,22.96,22.99,22.924,22.929,845,10770
04/20/1977,22.924,22.934,22.884,22.906,851,10293
04/21/1977,22.889,22.947,22.889,22.926,3037,8867
04/22/1977,22.969,22.982,22.919,22.925,867,8410
04/25/1977,22.913,22.913,22.849,22.851,5955,31815
04/26/1977,22.819,22.881,22.804,22.852,8025,31819
04/27/1977,22.874,22.889,22.774,22.797,7005,31320
04/28/1977,22.779,22.827,22.765,22.784,6100,30839
04/29/1977,22.794,22.849,22.79,22.846,4508,30289
05/02/1977,22.849,22.882,22.839,22.869,2533,30197
05/03/1977,22.864,22.888,22.811,22.832,4561,30326
05/04/1977,22.854,22.854,22.789,22.807,4726,29513
05/05/1977,22.774,22.814,22.759,22.789,4442,29276
05/06/1977,22.814,22.831,22.797,22.797,2782,29042
05/09/1977,22.779,22.809,22.749,22.802,4259,29072
05/10/1977,22.807,22.874,22.786,22.849,5708,28395
05/11/1977,22.844,22.867,22.805,22.809,3178,28072
05/12/1977,22.814,22.849,22.794,22.846,3756,28155
05/13/1977,22.886,22.894,22.829,22.835,3922,28033
05/16/1977,22.842,22.867,22.829,22.845,2923,27782
05/17/1977,22.847,22.857,22.794,22.804,4034,27010
05/18/1977,22.794,22.807,22.774,22.797,3172,26853
05/19/1977,22.739,22.792,22.739,22.776,6534,24527
05/20/1977,22.784,22.797,22.694,22.699,4501,24086
05/23/1977,22.704,22.709,22.629,22.634,5395,23680
05/24/1977,22.648,22.664,22.614,22.659,3959,23137
05/25/1977,22.668,22.669,22.592,22.614,3143,23130
05/26/1977,22.597,22.634,22.556,22.626,4467,22771
05/27/1977,22.639,22.659,22.614,22.615,2440,22327
05/31/1977,22.574,22.608,22.574,22.604,2252,21805
06/01/1977,22.634,22.654,22.624,22.642,3208,21988
06/02/1977,22.609,22.617,22.582,22.599,2302,21540
06/03/1977,22.574,22.584,22.549,22.56,2168,21339
06/06/1977,22.572,22.597,22.566,22.593,1308,21181
06/07/1977,22.599,22.601,22.559,22.564,1643,20997
06/08/1977,22.557,22.574,22.479,22.487,4275,20291
06/09/1977,22.454,22.473,22.402,22.411,4480,19508
06/10/1977,22.424,22.458,22.419,22.429,2486,19405
06/13/1977,22.414,22.414,22.344,22.382,3469,18725
06/14/1977,22.359,22.4,22.351,22.381,2589,18639
06/15/1977,22.414,22.449,22.414,22.42,3617,17705
06/16/1977,22.449,22.459,22.399,22.416,3587,16716
06/17/1977,22.404,22.469,22.391,22.459,5728,13350
06/20/1977,22.474,22.505,22.457,22.494,4289,12019
06/21/1977,22.509,22.513,22.434,22.458,2863,11167
06/22/1977,22.439,22.454,22.41,22.445,1938,10339
06/23/1977,22.465,22.488,22.46,22.47,2751,23997
06/24/1977,22.45,22.51,22.441,22.505,2610,23697
06/27/1977,22.525,22.56,22.507,22.52,4746,22937
06/28/1977,22.517,22.529,22.49,22.503,4745,22106
06/29/1977,22.543,22.555,22.517,22.548,3698,21833
06/30/1977,22.53,22.533,22.495,22.502,3133,21278
07/01/1977,22.505,22.505,22.41,22.413,6306,21075
07/05/1977,22.385,22.434,22.375,22.417,4025,20570
07/06/1977,22.405,22.458,22.395,22.445,2888,20647
07/07/1977,22.445,22.455,22.395,22.418,4333,20374
07/08/1977,22.45,22.455,22.422,22.431,2373,20128
07/11/1977,22.43,22.475,22.4,22.472,3327,20286
07/12/1977,22.47,22.49,22.444,22.485,3997,20425
07/13/1977,22.484,22.53,22.478,22.527,3524,20290
07/15/1977,22.545,22.565,22.512,22.545,4574,19230
07/18/1977,22.517,22.548,22.495,22.542,5250,18593
07/19/1977,22.575,22.613,22.556,22.604,5683,17236
07/20/1977,22.589,22.593,22.563,22.57,3586,17057
07/21/1977,22.565,22.584,22.551,22.556,3409,16698
07/22/1977,22.575,22.59,22.572,22.585,4985,16078
07/25/1977,22.625,22.649,22.617,22.634,3804,14932
07/26/1977,22.61,22.623,22.6,22.604,2623,14534
07/27/1977,22.59,22.623,22.535,22.548,4671,14344
07/28/1977,22.555,22.559,22.475,22.502,4039,14072
07/29/1977,22.505,22.523,22.5,22.506,3227,13520
08/01/1977,22.486,22.505,22.457,22.5,2741,12772
08/02/1977,22.525,22.54,22.517,22.532,3210,12146
08/03/1977,22.55,22.569,22.54,22.558,1004,12008
08/04/1977,22.57,22.584,22.535,22.54,2065,11596
08/05/1977,22.54,22.56,22.51,22.557,2131,11399
08/08/1977,22.525,22.565,22.511,22.563,2770,10274
08/09/1977,22.566,22.588,22.545,22.547,3731,8570
08/10/1977,22.55,22.563,22.535,22.543,1170,8813
08/11/1977,22.53,22.533,22.49,22.52,1544,8662
08/12/1977,22.47,22.48,22.405,22.417,1810,8655
08/15/1977,22.4,22.41,22.307,22.311,2480,8287
08/16/1977,22.335,22.363,22.316,22.355,1198,8058
08/17/1977,22.36,22.37,22.325,22.354,817,7757
08/18/1977,22.328,22.399,22.31,22.395,704,7693
08/19/1977,22.392,22.41,22.37,22.394,798,7391
08/22/1977,22.38,22.38,22.338,22.343,384,7260
08/23/1977,22.316,22.376,22.289,22.372,5031,25486
08/24/1977,22.364,22.391,22.348,22.373,5176,25478
08/25/1977,22.374,22.376,22.341,22.348,3779,25370
08/26/1977,22.371,22.396,22.357,22.383,3990,25457
08/29/1977,22.376,22.388,22.361,22.366,3884,25462
08/30/1977,22.381,22.448,22.381,22.441,6296,25958
08/31/1977,22.436,22.471,22.426,22.443,5083,26513
09/01/1977,22.439,22.458,22.427,22.434,3726,26566
09/02/1977,22.454,22.496,22.44,22.481,3724,26375
09/06/1977,22.476,22.481,22.436,22.441,3362,26494
09/07/1977,22.451,22.491,22.448,22.486,4516,26803
09/08/1977,22.456,22.469,22.412,22.424,5263,27072
09/09/1977,22.436,22.456,22.424,22.45,3041,26985
09/12/1977,22.456,22.467,22.411,22.42,2999,26976
09/13/1977,22.396,22.414,22.381,22.411,3401,26556
09/14/1977,22.421,22.435,22.408,22.413,3707,25618
09/15/1977,22.419,22.446,22.401,22.445,2979,25612
09/16/1977,22.458,22.526,22.453,22.524,7632,24439
09/19/1977,22.531,22.544,22.507,22.511,5147,23448
09/20/1977,22.515,22.581,22.511,22.571,6810,23051
09/21/1977,22.581,22.584,22.546,22.566,3916,23106
09/22/1977,22.584,22.586,22.546,22.55,2299,22943
09/23/1977,22.541,22.543,22.492,22.526,5174,22776
09/26/1977,22.561,22.604,22.553,22.6,5385,22615
09/27/1977,22.581,22.584,22.551,22.566,4052,22624
09/28/1977,22.601,22.62,22.569,22.571,4937,22309
09/29/1977,22.566,22.6,22.553,22.596,4052,22197
09/30/1977,22.616,22.626,22.586,22.593,5005,21525
10/03/1977,22.627,22.636,22.609,22.611,3882,21208
10/04/1977,22.586,22.631,22.571,22.629,6084,20570
10/05/1977,22.613,22.636,22.587,22.596,4485,20494
10/06/1977,22.586,22.625,22.579,22.596,4671,20612
10/07/1977,22.596,22.614,22.582,22.599,6651,20587
10/10/1977,22.646,22.698,22.646,22.696,6069,19988
10/11/1977,22.686,22.736,22.67,22.734,5252,19795
10/12/1977,22.716,22.746,22.707,22.722,5412,19755
10/13/1977,22.734,22.739,22.671,22.691,5399,19698
10/14/1977,22.711,22.768,22.701,22.766,5621,19379
10/17/1977,22.786,22.796,22.754,22.794,4143,19388
10/18/1977,22.761,22.801,22.757,22.767,3656,18897
10/19/1977,22.794,22.811,22.696,22.713,8992,19241
10/20/1977,22.726,22.745,22.707,22.734,4557,19079
10/21/1977,22.744,22.78,22.721,22.771,5545,18461
10/24/1977,22.791,22.84,22.786,22.836,5334,18573
10/25/1977,22.81,22.834,22.789,22.828,5757,18269
10/26/1977,22.811,22.814,22.766,22.779,5221,17784
10/27/1977,22.756,22.765,22.726,22.745,6464,17775
10/28/1977,22.764,22.771,22.742,22.76,3383,17688
10/31/1977,22.77,22.811,22.77,22.798,3574,17443
11/01/1977,22.814,22.824,22.771,22.795,5318,17543
11/02/1977,22.771,22.775,22.733,22.771,5147,17122
11/03/1977,22.801,22.841,22.791,22.832,7046,17082
11/04/1977,22.846,22.873,22.831,22.871,5448,16533
11/07/1977,22.856,22.856,22.824,22.826,3476,16322
11/08/1977,22.804,22.856,22.8,22.854,6890,15431
11/09/1977,22.906,22.913,22.866,22.869,6067,14046
11/10/1977,22.876,22.892,22.857,22.879,4374,14087
11/11/1977,22.891,22.894,22.846,22.859,7494,12359
11/14/1977,22.817,22.829,22.711,22.723,8694,11499
11/15/1977,22.727,22.747,22.684,22.739,6035,11131
11/16/1977,22.706,22.731,22.669,22.713,5471,10315
11/17/1977,22.716,22.76,22.701,22.746,3969,9573
11/18/1977,22.751,22.776,22.751,22.763,3448,9224
11/21/1977,22.691,22.701,22.571,22.576,3787,8370
11/22/1977,22.576,22.605,22.541,22.586,5945,7441
11/23/1977,22.63,22.637,22.612,22.616,2739,30487
11/25/1977,22.614,22.658,22.612,22.652,3106,31337
11/28/1977,22.686,22.692,22.625,22.628,4668,31620
11/29/1977,22.61,22.653,22.585,22.65,4941,32090
11/30/1977,22.642,22.679,22.634,22.666,3448,31906
12/01/1977,22.669,22.672,22.562,22.567,6006,32221
12/02/1977,22.587,22.602,22.572,22.582,3630,32223
12/05/1977,22.612,22.642,22.609,22.64,3069,31873
12/06/1977,22.657,22.657,22.604,22.631,5353,31613
12/07/1977,22.634,22.69,22.625,22.688,4405,31084
12/08/1977,22.672,22.696,22.641,22.66,6037,30982
12/09/1977,22.632,22.641,22.602,22.621,5024,30869
12/12/1977,22.627,22.639,22.498,22.508,11289,31384
12/13/1977,22.533,22.555,22.522,22.552,6932,32897
12/14/1977,22.575,22.586,22.507,22.53,7333,33033
12/15/1977,22.517,22.546,22.477,22.542,6448,33369
12/16/1977,22.534,22.566,22.534,22.551,3908,33089
12/19/1977,22.552,22.562,22.505,22.511,3505,33033
12/20/1977,22.527,22.587,22.499,22.58,5355,33145
12/21/1977,22.585,22.585,22.514,22.527,4102,32956
12/22/1977,22.517,22.617,22.492,22.595,8562,33040
12/23/1977,22.592,22.625,22.584,22.617,2697,32726
12/27/1977,22.619,22.657,22.619,22.634,4354,32515
12/28/1977,22.644,22.671,22.614,22.649,5726,32278
12/29/1977,22.672,22.687,22.654,22.684,6263,32056
12/30/1977,22.649,22.673,22.632,22.661,4514,32468
01/03/1978,22.722,22.834,22.722,22.797,10184,31136
01/04/1978,22.817,22.817,22.672,22.682,9552,29506
01/05/1978,22.687,22.757,22.677,22.755,5841,28964
01/06/1978,22.755,22.775,22.672,22.737,6764,28223
01/09/1978,22.727,22.802,22.727,22.787,5882,27636
01/10/1978,22.814,22.84,22.757,22.772,7670,26749
01/11/1978,22.792,22.822,22.762,22.82,5749,27635
01/12/1978,22.807,22.823,22.744,22.747,9286,26173
01/13/1978,22.762,22.862,22.755,22.847,6958,26221
01/16/1978,22.842,22.862,22.802,22.843,6161,25682
01/17/1978,22.804,22.81,22.768,22.792,6708,24933
01/18/1978,22.757,22.781,22.724,22.743,6906,24968
01/19/1978,22.769,22.776,22.753,22.762,2572,24752
01/23/1978,22.795,22.889,22.793,22.869,7902,23349
01/24/1978,22.872,22.895,22.837,22.86,6012,22990
01/25/1978,22.872,22.899,22.862,22.878,5208,23083
01/26/1978,22.832,22.837,22.797,22.812,6647,22405
01/27/1978,22.832,22.851,22.784,22.787,5169,21769
01/30/1978,22.8,22.822,22.754,22.769,5064,22261
01/31/1978,22.792,22.815,22.787,22.81,4503,22405
02/01/1978,22.802,22.81,22.772,22.774,5157,21617
02/02/1978,22.75,22.76,22.702,22.707,5782,21188
02/03/1978,22.726,22.737,22.712,22.717,3673,20501
02/06/1978,22.726,22.742,22.719,22.729,979,20330
02/08/1978,22.682,22.695,22.657,22.66,4498,20106
02/09/1978,22.642,22.692,22.634,22.69,3343,19541
02/10/1978,22.702,22.74,22.695,22.728,4978,19143
02/13/1978,22.747,22.772,22.744,22.764,5450,16869
02/14/1978,22.757,22.759,22.704,22.724,3410,16542
02/15/1978,22.762,22.811,22.762,22.811,4423,15729
02/16/1978,22.827,22.862,22.79,22.846,9754,11539
02/17/1978,22.807,22.851,22.797,22.827,4332,10913
02/21/1978,22.862,22.891,22.849,22.852,3846,9978
02/22/1978,22.817,22.84,22.762,22.786,3499,8107
02/23/1978,22.836,22.851,22.795,22.808,5196,21846
02/24/1978,22.812,22.818,22.71,22.742,8181,22302
02/27/1978,22.74,22.769,22.705,22.752,4702,22477
02/28/1978,22.763,22.778,22.735,22.763,5230,22517
03/01/1978,22.745,22.765,22.72,22.738,6831,23015
03/02/1978,22.77,22.815,22.761,22.789,6129,22696
03/03/1978,22.772,22.799,22.751,22.785,4602,22625
03/06/1978,22.785,22.855,22.78,22.853,4677,22634
03/07/1978,22.875,23.053,22.87,23.053,23467,21977
03/08/1978,23.14,23.248,23.109,23.148,11965,21565
03/09/1978,23.11,23.185,23.085,23.097,8531,21280
03/10/1978,23.055,23.145,23.045,23.141,6146,21462
03/13/1978,23.1,23.285,23.085,23.266,10336,20992
03/14/1978,23.255,23.33,23.17,23.179,10865,21290
03/15/1978,23.24,23.263,23.15,23.193,10799,19159
03/16/1978,23.21,23.277,23.16,23.27,7142,18767
03/17/1978,23.23,23.28,23.085,23.12,9837,18433
03/20/1978,23.06,23.07,22.94,22.957,10112,17950
03/21/1978,22.985,23.029,22.957,22.967,5651,17871
03/22/1978,23.03,23.079,23.02,23.034,4990,17966
03/23/1978,23.005,23.075,22.985,23.07,4182,18034
03/27/1978,23.085,23.18,23.085,23.176,4931,17807
03/28/1978,23.18,23.215,23.101,23.135,6554,17846
03/29/1978,23.06,23.105,23.005,23.094,8468,18328
03/30/1978,23.075,23.103,23.043,23.08,5341,16945
03/31/1978,23.115,23.235,23.11,23.225,6306,16385
04/03/1978,23.2,23.21,23.055,23.067,7986,16097
04/04/1978,23.085,23.085,22.885,22.982,10116,15631
04/05/1978,22.963,23.027,22.925,23,6145,15222
04/06/1978,23.015,23.052,22.98,23.029,5391,15172
04/07/1978,22.975,23,22.955,22.97,3782,14258
04/10/1978,22.988,23.013,22.97,22.999,2523,14029
04/11/1978,23.017,23.095,22.958,23.08,3896,13604
04/12/1978,23.05,23.075,23.015,23.03,2755,13551
04/13/1978,22.975,22.995,22.915,22.965,3459,13089
04/14/1978,22.964,22.973,22.902,22.947,3107,13078
04/17/1978,22.857,22.88,22.765,22.775,3377,12289
04/18/1978,22.809,22.825,22.765,22.815,3603,10670
04/19/1978,22.84,22.85,22.773,22.791,1304,10226
04/20/1978,22.655,22.719,22.653,22.712,2979,8819
04/21/1978,22.725,22.755,22.71,22.714,1824,8076
04/24/1978,22.667,22.672,22.597,22.607,5714,21894
04/25/1978,22.627,22.651,22.577,22.64,6197,21943
04/26/1978,22.672,22.702,22.622,22.669,6488,22025
04/27/1978,22.712,22.732,22.688,22.703,4270,22542
04/28/1978,22.712,22.727,22.688,22.692,3303,22859
05/01/1978,22.662,22.676,22.647,22.664,2148,23011
05/02/1978,22.662,22.712,22.662,22.71,3949,22958
05/03/1978,22.737,22.777,22.735,22.748,5035,22665
05/04/1978,22.797,22.819,22.783,22.789,4695,22591
05/05/1978,22.779,22.795,22.767,22.781,3206,22586
05/08/1978,22.747,22.752,22.727,22.745,3261,22506
05/09/1978,22.751,22.775,22.722,22.727,3798,22764
05/10/1978,22.762,22.792,22.762,22.78,4538,22871
05/11/1978,22.795,22.809,22.712,22.742,4932,22571
05/12/1978,22.762,22.762,22.733,22.75,2884,22475
05/15/1978,22.755,22.799,22.755,22.788,3526,22099
05/16/1978,22.788,22.842,22.754,22.837,4618,21474
05/17/1978,22.837,22.871,22.817,22.836,4885,21067
05/18/1978,22.867,22.897,22.834,22.892,5616,20916
05/19/1978,22.894,22.898,22.852,22.86,4102,20407
05/22/1978,22.887,22.89,22.854,22.871,2973,20299
05/23/1978,22.876,22.92,22.865,22.905,5343,19264
05/24/1978,22.877,22.894,22.842,22.867,4931,19061
05/25/1978,22.862,22.937,22.837,22.929,5538,19168
05/26/1978,22.909,22.97,22.908,22.944,5071,18828
05/30/1978,23.032,23.135,23.022,23.101,9140,18625
05/31/1978,23.137,23.139,23.052,23.092,6443,17489
06/01/1978,23.082,23.14,23.059,23.114,5000,17235
06/02/1978,23.142,23.178,22.987,23.012,7135,16850
06/05/1978,23.027,23.027,22.972,23.001,4562,16684
06/06/1978,22.98,23.042,22.954,23.036,5151,16279
06/07/1978,23.05,23.057,22.922,22.932,6504,16293
06/08/1978,22.977,22.98,22.944,22.966,4333,15856
06/09/1978,22.934,22.962,22.907,22.937,3997,15602
06/12/1978,22.912,22.927,22.879,22.903,3985,15502
06/13/1978,22.942,22.987,22.936,22.987,4363,14701
06/14/1978,22.997,22.997,22.907,22.927,6164,12869
06/15/1978,22.912,22.984,22.897,22.98,5068,12568
06/16/1978,23.002,23.01,22.972,23.006,3750,11972
06/19/1978,22.985,23.062,22.977,23.052,5655,11354
06/20/1978,23.067,23.077,23.027,23.036,3833,10453
06/21/1978,23.036,23.055,22.963,22.996,4497,10134
06/22/1978,22.977,23.002,22.934,22.986,5591,9029
06/23/1978,22.996,23.018,22.973,22.978,2438,14391
06/26/1978,22.986,23.003,22.976,22.995,2159,14363
06/27/1978,22.985,23.043,22.96,23.015,4897,15384
06/28/1978,23.038,23.038,23.001,23.011,5318,16805
06/29/1978,22.993,23.006,22.895,22.903,6542,17183
06/30/1978,22.913,22.933,22.868,22.873,5234,17025
07/03/1978,22.903,22.922,22.896,22.918,1567,17048
07/05/1978,22.938,22.94,22.869,22.903,3808,16784
07/06/1978,22.878,22.878,22.818,22.848,4471,16741
07/07/1978,22.873,22.898,22.859,22.888,3095,16836
07/10/1978,22.921,22.953,22.908,22.931,4574,15853
07/11/1978,22.908,22.921,22.893,22.915,2662,16086
07/12/1978,22.928,22.947,22.913,22.927,3159,15685
07/13/1978,22.952,22.965,22.896,22.906,3774,15387
07/14/1978,22.916,22.918,22.878,22.891,2332,15492
07/17/1978,22.848,22.849,22.799,22.845,5292,15763
07/18/1978,22.843,22.878,22.833,22.863,3723,15681
07/19/1978,22.858,22.902,22.834,22.897,3337,15562
07/20/1978,22.923,23.038,22.918,23.023,7880,15212
07/21/1978,23.038,23.198,22.993,23.113,7444,15248
07/24/1978,23.136,23.153,23.078,23.12,7901,14410
07/25/1978,23.088,23.185,23.088,23.144,6060,14390
07/26/1978,23.103,23.131,23.048,23.095,6194,13543
07/27/1978,23.07,23.168,23.053,23.161,4699,13691
07/28/1978,23.238,23.278,23.173,23.194,4582,13361
07/31/1978,23.212,23.284,23.194,23.28,4027,13110
08/01/1978,23.318,23.323,23.165,23.173,4524,12770
08/02/1978,23.198,23.215,23.143,23.151,1838,12531
08/03/1978,23.148,23.163,23.068,23.098,3932,11746
08/04/1978,23.117,23.164,23.1,23.155,1709,11186
08/07/1978,23.168,23.181,23.128,23.157,1671,10894
08/08/1978,23.148,23.208,23.078,23.152,2489,10531
08/09/1978,23.158,23.163,23.078,23.105,1774,10223
08/10/1978,23.09,23.154,23.082,23.145,782,9785
08/11/1978,23.198,23.253,23.193,23.217,1464,9428
08/14/1978,23.278,23.311,23.248,23.294,1808,8837
08/15/1978,23.248,23.27,23.183,23.217,1333,8496
08/16/1978,23.24,23.268,23.113,23.152,2348,7270
08/17/1978,23.106,23.106,22.988,23.013,2658,6661
08/18/1978,23.068,23.073,22.928,22.978,1559,6282
08/21/1978,22.939,23.007,22.928,22.999,1387,5989
08/22/1978,23.003,23.016,22.951,22.975,1181,5246
08/23/1978,22.896,23.001,22.896,22.996,6837,22938
08/24/1978,23.026,23.034,22.98,23.004,4306,22495
08/25/1978,22.976,23.011,22.954,22.996,4442,22934
08/28/1978,23.011,23.039,22.941,22.963,4752,22858
08/29/1978,22.976,23.081,22.961,23.068,8397,22546
08/30/1978,23.056,23.103,23.04,23.071,6543,22463
08/31/1978,23.091,23.103,23.048,23.063,5661,23142
09/01/1978,23.081,23.131,23.081,23.129,5594,23612
09/05/1978,23.107,23.156,23.081,23.151,4771,22782
09/06/1978,23.126,23.131,23.076,23.094,6028,23283
09/07/1978,23.064,23.08,23.019,23.034,6486,23872
09/08/1978,23.016,23.019,22.972,23.006,5963,24572
09/11/1978,22.991,23.036,22.982,23.02,4081,24662
09/12/1978,23.036,23.063,23.031,23.045,3321,24809
09/13/1978,23.056,23.141,23.056,23.134,6062,24227
09/14/1978,23.111,23.125,23.086,23.099,4012,24542
09/15/1978,23.131,23.181,23.106,23.113,6331,24745
09/18/1978,23.093,23.149,23.089,23.129,4066,24611
09/19/1978,23.121,23.174,23.094,23.099,5523,24761
09/20/1978,23.181,23.221,23.166,23.22,7203,24012
09/21/1978,23.226,23.231,23.183,23.211,4750,23907
09/22/1978,23.171,23.241,23.156,23.226,5478,23931
09/25/1978,23.216,23.261,23.201,23.206,6001,23504
09/26/1978,23.241,23.246,23.136,23.171,6546,23476
09/27/1978,23.131,23.226,23.131,23.216,5724,23376
09/28/1978,23.201,23.226,23.187,23.209,4215,23497
09/29/1978,23.186,23.201,23.171,23.181,2450,23383
10/02/1978,23.181,23.281,23.176,23.279,4312,23149
10/03/1978,23.306,23.345,23.279,23.341,6709,22458
10/04/1978,23.376,23.386,23.316,23.333,7975,21857
10/05/1978,23.346,23.366,23.321,23.351,5388,21779
10/06/1978,23.331,23.345,23.291,23.301,6217,20583
10/09/1978,23.311,23.411,23.293,23.399,4617,21030
10/10/1978,23.466,23.486,23.421,23.431,8789,20370
10/11/1978,23.476,23.505,23.462,23.481,4937,20467
10/12/1978,23.466,23.466,23.387,23.398,7405,20894
10/13/1978,23.411,23.423,23.379,23.411,5486,20805
10/16/1978,23.366,23.462,23.349,23.448,7921,20611
10/17/1978,23.471,23.504,23.421,23.453,9643,19980
10/18/1978,23.466,23.479,23.405,23.431,6017,20141
10/19/1978,23.381,23.415,23.357,23.361,5780,20378
10/20/1978,23.411,23.423,23.336,23.353,6113,20489
10/23/1978,23.341,23.375,23.319,23.324,5802,20359
10/24/1978,23.301,23.371,23.301,23.366,5280,20482
10/25/1978,23.436,23.566,23.421,23.566,8870,19127
10/26/1978,23.601,23.646,23.536,23.584,10499,18358
10/27/1978,23.581,23.706,23.546,23.666,8573,18722
10/30/1978,23.746,23.866,23.736,23.831,7416,18746
10/31/1978,23.786,23.786,23.641,23.681,9614,18413
11/01/1978,23.481,23.481,23.481,23.481,2261,18275
11/02/1978,23.326,23.381,23.286,23.346,8504,17569
11/03/1978,23.296,23.376,23.276,23.301,5818,17008
11/06/1978,23.246,23.344,23.246,23.304,5769,16960
11/08/1978,23.366,23.387,23.326,23.336,4782,16599
11/09/1978,23.276,23.286,23.141,23.146,8115,16072
11/10/1978,23.136,23.181,23.111,23.166,5100,15207
11/13/1978,23.155,23.266,23.151,23.256,5596,14933
11/14/1978,23.316,23.386,23.287,23.371,6100,14626
11/15/1978,23.271,23.276,23.171,23.178,5362,14394
11/16/1978,23.136,23.311,23.136,23.296,6587,14358
11/17/1978,23.263,23.471,23.256,23.466,7660,13723
11/20/1978,23.426,23.506,23.401,23.491,7061,11845
11/21/1978,23.461,23.551,23.431,23.441,6039,10986
11/22/1978,23.456,23.546,23.456,23.506,2947,10191
11/24/1978,23.536,23.576,23.516,23.571,4873,35861
11/27/1978,23.516,23.526,23.487,23.511,4177,36262
11/28/1978,23.506,23.516,23.376,23.381,8207,36275
11/29/1978,23.437,23.461,23.359,23.371,7038,35367
11/30/1978,23.401,23.486,23.381,23.466,5941,35380
12/01/1978,23.476,23.484,23.406,23.414,7290,35683
12/04/1978,23.455,23.46,23.326,23.351,6989,35826
12/05/1978,23.346,23.381,23.331,23.351,5479,36022
12/06/1978,23.341,23.341,23.257,23.283,6894,36548
12/07/1978,23.331,23.349,23.301,23.316,5554,36563
12/08/1978,23.356,23.384,23.351,23.361,5743,37041
12/11/1978,23.396,23.406,23.336,23.363,6677,37210
12/12/1978,23.331,23.383,23.316,23.363,4612,37191
12/13/1978,23.336,23.401,23.336,23.361,5162,38326
12/14/1978,23.366,23.375,23.301,23.334,5529,37061
12/15/1978,23.355,23.376,23.316,23.341,4774,36862
12/18/1978,23.471,23.471,23.411,23.416,6358,35939
12/19/1978,23.416,23.486,23.401,23.481,8140,36364
12/20/1978,23.456,23.486,23.446,23.451,5212,36432
12/21/1978,23.436,23.456,23.417,23.434,3650,36780
12/22/1978,23.436,23.442,23.397,23.406,1790,36944
12/26/1978,23.414,23.448,23.392,23.446,3104,36697
12/27/1978,23.471,23.525,23.469,23.504,6687,36551
12/28/1978,23.496,23.511,23.471,23.486,4702,36928
12/29/1978,23.506,23.526,23.501,23.513,2994,36915
01/02/1979,23.526,23.529,23.436,23.441,9066,36521
01/03/1979,23.406,23.441,23.376,23.433,7306,34832
01/04/1979,23.443,23.463,23.422,23.431,5509,34467
01/05/1979,23.426,23.456,23.421,23.438,3170,34574
01/08/1979,23.427,23.491,23.427,23.477,6343,34409
01/09/1979,23.471,23.476,23.428,23.441,6953,32623
01/10/1979,23.441,23.456,23.421,23.438,4841,32134
01/11/1979,23.426,23.431,23.356,23.361,8341,31081
01/12/1979,23.366,23.416,23.362,23.415,5848,30794
01/15/1979,23.386,23.516,23.376,23.498,7192,31691
01/16/1979,23.516,23.691,23.516,23.653,13552,31978
01/17/1979,23.673,23.726,23.646,23.698,11043,30946
01/18/1979,23.726,23.756,23.691,23.716,12966,31855
01/19/1979,23.706,23.764,23.671,23.756,8121,27885
01/22/1979,23.806,23.846,23.761,23.764,8363,27295
01/23/1979,23.724,23.814,23.721,23.806,5969,27470
01/24/1979,23.866,24.006,23.866,23.999,9627,26905
01/25/1979,23.966,24.106,23.906,24.037,10397,27910
01/26/1979,24.066,24.081,23.996,24.066,6791,27719
01/29/1979,24.096,24.186,24.056,24.076,10439,27696
01/30/1979,24.076,24.127,23.976,24.121,10781,28752
01/31/1979,24.176,24.206,24.126,24.131,10347,27545
02/01/1979,24.086,24.121,24.036,24.095,9380,26448
02/02/1979,24.066,24.295,24.041,24.295,14064,25651
02/05/1979,24.495,24.495,24.495,24.495,2111,25280
02/06/1979,24.476,24.683,24.446,24.601,11429,24370
02/07/1979,24.801,24.801,24.761,24.801,3335,23435
02/08/1979,24.861,24.976,24.601,24.601,16474,22182
02/09/1979,24.611,24.766,24.506,24.751,12207,19006
02/12/1979,24.826,24.826,24.656,24.736,7582,18811
02/13/1979,24.536,24.621,24.536,24.536,5693,17573
02/14/1979,24.526,24.736,24.506,24.733,8079,16156
02/15/1979,24.746,24.933,24.701,24.816,7121,14818
02/16/1979,24.896,25.016,24.856,25.016,4504,14209
02/20/1979,25.116,25.216,25.076,25.216,3448,13400
02/21/1979,25.336,25.416,25.126,25.236,6845,11120
02/22/1979,25.286,25.356,25.156,25.196,4156,9486
02/23/1979,25.176,25.286,25.096,25.256,8790,26391
02/26/1979,25.126,25.156,25.056,25.056,7398,27187
02/27/1979,25.046,25.161,24.976,25.151,10129,27102
02/28/1979,25.176,25.266,25.086,25.096,10690,27233
03/01/1979,25.026,25.2,25.011,25.126,11441,27438
03/02/1979,25.086,25.147,24.926,24.926,8584,26651
03/05/1979,24.726,24.746,24.726,24.726,2726,26737
03/06/1979,24.786,24.821,24.706,24.761,8224,25536
03/07/1979,24.791,24.796,24.561,24.571,10420,25756
03/08/1979,24.556,24.649,24.486,24.571,9818,25814
03/09/1979,24.651,24.656,24.586,24.616,5875,25526
03/12/1979,24.606,24.606,24.416,24.451,10762,24917
03/13/1979,24.466,24.576,24.451,24.496,9452,23695
03/14/1979,24.526,24.601,24.48,24.576,6957,23355
03/15/1979,24.546,24.771,24.527,24.746,6306,23559
03/16/1979,24.766,24.766,24.691,24.701,7590,23211
03/19/1979,24.721,24.746,24.691,24.696,3855,23007
03/20/1979,24.696,24.792,24.686,24.706,7256,23194
03/21/1979,24.766,24.906,24.694,24.906,8960,23363
03/22/1979,24.956,25.016,24.911,24.961,6759,23150
03/23/1979,25.006,25.066,24.916,24.946,8603,22687
03/26/1979,25.116,25.146,25.056,25.091,5962,22320
03/27/1979,25.041,25.041,24.922,24.94,7536,22314
03/28/1979,25.011,25.021,24.961,24.981,5213,22258
03/29/1979,24.881,24.914,24.811,24.826,7119,21424
03/30/1979,24.816,24.816,24.716,24.777,6771,21444
04/02/1979,24.811,24.866,24.781,24.787,3696,20927
04/03/1979,24.806,24.841,24.626,24.656,7920,20598
04/04/1979,24.691,24.766,24.576,24.751,8811,20658
04/05/1979,24.776,24.796,24.72,24.751,6271,20507
04/06/1979,24.736,24.876,24.688,24.841,6505,20826
04/09/1979,24.831,24.956,24.826,24.891,10412,18683
04/10/1979,24.886,24.906,24.821,24.866,5533,18048
04/11/1979,24.771,24.791,24.701,24.711,6875,16969
04/12/1979,24.721,24.751,24.697,24.715,2109,16501
04/16/1979,24.676,24.676,24.536,24.576,4139,14860
04/17/1979,24.621,24.691,24.54,24.686,4636,14519
04/18/1979,24.696,24.866,24.691,24.791,4074,12816
04/19/1979,24.836,24.856,24.646,24.656,4593,10789
04/20/1979,24.616,24.681,24.586,24.637,2514,9938
04/23/1979,24.626,24.716,24.591,24.696,10598,24558
04/24/1979,24.676,24.796,24.636,24.711,15364,25316
04/25/1979,24.771,24.851,24.736,24.821,13088,26106
04/26/1979,24.811,24.881,24.776,24.846,14731,28191
04/27/1979,24.936,25.031,24.936,25.021,12567,29514
04/30/1979,24.951,25.221,24.951,25.221,14403,29931
05/01/1979,25.261,25.386,25.156,25.171,19358,30128
05/02/1979,25.201,25.301,25.166,25.196,16399,30528
05/03/1979,25.186,25.311,25.181,25.286,12589,31475
05/04/1979,25.346,25.486,25.341,25.486,11966,31814
05/07/1979,25.621,25.686,25.601,25.646,11699,32139
05/08/1979,25.531,25.551,25.446,25.446,13274,31864
05/09/1979,25.491,25.601,25.389,25.591,13584,31633
05/10/1979,25.791,25.791,25.631,25.651,15627,32143
05/11/1979,25.661,25.711,25.471,25.481,10032,31722
05/14/1979,25.581,25.651,25.532,25.616,12724,31902
05/15/1979,25.751,25.791,25.541,25.581,20158,32823
05/16/1979,25.671,25.671,25.386,25.591,20088,32404
05/17/1979,25.531,25.631,25.431,25.576,16249,30817
05/18/1979,25.471,25.551,25.471,25.521,9117,30330
05/21/1979,25.661,25.721,25.631,25.721,9974,29809
05/22/1979,25.701,25.921,25.661,25.921,19699,29683
05/23/1979,25.801,25.921,25.781,25.816,13845,29319
05/24/1979,25.811,25.914,25.791,25.861,10639,30143
05/25/1979,26.031,26.061,25.966,26.056,7773,29585
05/29/1979,26.131,26.131,25.856,25.856,12902,28605
05/30/1979,25.806,25.871,25.696,25.801,18581,28073
05/31/1979,25.881,25.921,25.731,25.897,15573,27272
06/01/1979,25.811,25.816,25.697,25.697,9607,26432
06/04/1979,25.601,25.756,25.591,25.746,10690,24822
06/05/1979,25.691,25.861,25.656,25.761,16650,22914
06/06/1979,25.811,25.821,25.656,25.671,12140,22772
06/07/1979,25.531,25.631,25.501,25.596,9167,21886
06/08/1979,25.641,25.751,25.631,25.736,8063,21318
06/11/1979,25.731,25.811,25.681,25.731,10168,20406
06/12/1979,25.611,25.636,25.531,25.531,10271,18191
06/13/1979,25.491,25.581,25.441,25.571,11636,18483
06/14/1979,25.531,25.641,25.521,25.616,8396,17436
06/15/1979,25.651,25.681,25.591,25.646,6890,16687
06/18/1979,25.531,25.596,25.491,25.556,6641,16074
06/19/1979,25.596,25.756,25.591,25.756,9535,14766
06/20/1979,25.771,25.921,25.766,25.831,10981,13252
06/21/1979,25.881,25.971,25.851,25.871,7039,11545
06/22/1979,25.951,26.011,25.811,25.861,8555,10691
06/25/1979,25.919,25.946,25.806,25.836,8051,22396
06/26/1979,25.746,25.796,25.656,25.668,10029,22794
06/27/1979,25.726,25.756,25.626,25.643,10540,22972
06/28/1979,25.596,25.611,25.496,25.556,11074,22736
06/29/1979,25.566,25.756,25.566,25.756,12035,22270
07/02/1979,25.801,25.821,25.636,25.661,8080,22620
07/03/1979,25.661,25.836,25.632,25.816,7766,22574
07/05/1979,25.951,26.016,25.901,26.016,8956,22641
07/06/1979,26.036,26.118,25.916,25.976,13225,23041
07/09/1979,25.876,26.176,25.856,26.171,11585,22815
07/10/1979,26.126,26.296,26.126,26.226,13279,23614
07/11/1979,26.236,26.316,26.151,26.271,11420,23363
07/12/1979,26.261,26.331,26.136,26.151,11367,21592
07/13/1979,25.986,26.071,25.986,26.061,6575,21404
07/16/1979,26.161,26.261,26.156,26.261,6190,21379
07/17/1979,26.416,26.461,26.376,26.461,13712,17810
07/18/1979,26.526,26.591,26.386,26.466,12491,18108
07/19/1979,26.386,26.476,26.356,26.466,7945,18114
07/20/1979,26.406,26.616,26.366,26.606,9052,18250
07/23/1979,26.656,26.711,26.561,26.588,9765,18186
07/24/1979,26.606,26.636,26.446,26.516,11071,16939
07/25/1979,26.406,26.526,26.406,26.516,6792,16994
07/26/1979,26.516,26.641,26.426,26.601,10248,17032
07/27/1979,26.556,26.596,26.436,26.441,8937,16094
07/30/1979,26.256,26.256,26.241,26.241,1791,15930
07/31/1979,26.126,26.206,26.041,26.041,9037,17685
08/01/1979,26.096,26.146,25.971,26.136,7715,15557
08/02/1979,26.078,26.096,25.936,25.981,7734,16545
08/03/1979,26.006,26.061,25.971,26.021,4446,15819
08/06/1979,25.821,25.821,25.821,25.821,1071,15930
08/07/1979,25.826,25.851,25.746,25.766,4312,15303
08/08/1979,25.836,25.966,25.816,25.966,4568,14781
08/09/1979,26.076,26.136,25.996,26.101,3886,14463
08/10/1979,26.156,26.186,26.031,26.101,3176,13689
08/13/1979,26.006,26.016,25.911,25.946,2178,13290
08/14/1979,25.846,26.146,25.831,26.146,3249,12641
08/15/1979,26.166,26.236,26.066,26.136,3538,11427
08/16/1979,26.066,26.236,26.051,26.201,2900,10062
08/17/1979,26.196,26.286,26.126,26.206,2031,9408
08/20/1979,26.206,26.206,26.111,26.129,807,8977
08/21/1979,26.186,26.329,26.166,26.329,2741,8663
08/22/1979,26.516,26.526,26.416,26.513,2056,8102
08/23/1979,26.706,26.956,26.676,26.956,12374,24812
08/24/1979,26.926,27.156,26.906,27.141,12470,25242
08/27/1979,27.106,27.199,27.086,27.166,9642,25918
08/28/1979,27.246,27.366,27.096,27.366,15095,26292
08/29/1979,27.406,27.551,27.321,27.511,15063,27495
08/30/1979,27.636,27.711,27.626,27.711,10481,28096
08/31/1979,27.511,27.911,27.511,27.836,9793,29552
09/04/1979,28.22,28.236,28.126,28.236,6260,29944
09/05/1979,28.636,28.636,28.526,28.636,6330,28446
09/06/1979,29.036,29.036,28.426,29.036,11486,28089
09/07/1979,28.676,29.236,28.646,29.166,12193,27752
09/10/1979,29.226,29.566,29.116,29.566,8783,26903
09/11/1979,29.526,29.966,29.486,29.866,10768,26918
09/12/1979,29.726,29.926,29.466,29.476,9360,26891
09/13/1979,29.326,29.876,29.326,29.876,10112,27641
09/14/1979,30.276,30.276,30.261,30.276,3159,26262
09/17/1979,30.776,30.876,30.696,30.876,3103,24669
09/18/1979,31.676,31.676,31.676,31.676,2249,25622
09/19/1979,31.676,32.476,31.676,32.476,4536,22339
09/20/1979,33.276,33.276,32.476,32.676,4139,20596
09/21/1979,32.276,33.076,32.276,33.076,4658,19631
09/24/1979,33.476,33.476,32.676,33.356,4667,19442
09/25/1979,32.876,33.356,32.756,32.756,5410,19440
09/26/1979,32.376,33.126,32.376,33.076,6523,20375
09/27/1979,33.476,33.476,33.476,33.476,1135,19946
09/28/1979,33.726,33.876,33.626,33.776,2683,19557
10/01/1979,34.176,34.176,34.176,34.176,521,19439
10/02/1979,34.576,34.576,33.776,34.276,4504,19373
10/03/1979,34.006,34.476,33.876,34.286,4331,18494
10/04/1979,33.886,33.886,33.886,33.886,890,18341
10/05/1979,33.486,33.776,33.486,33.486,3093,17162
10/08/1979,32.886,32.956,32.886,32.886,2174,16980
10/09/1979,33.626,33.686,33.576,33.686,2679,16378
10/10/1979,34.486,34.486,34.226,34.486,2136,15489
10/11/1979,33.876,34.876,33.876,34.776,3690,15220
10/12/1979,34.576,35.076,34.576,34.776,3346,15138
10/15/1979,34.976,35.106,34.586,34.796,3003,14870
10/16/1979,34.876,34.876,34.396,34.396,3218,13779
10/17/1979,34.076,34.326,33.996,34.276,2152,13617
10/18/1979,33.876,34.576,33.876,34.376,3866,13053
10/19/1979,34.776,34.776,34.226,34.756,2058,12951
10/22/1979,34.696,34.826,34.356,34.636,1746,13031
10/23/1979,34.236,34.626,34.236,34.526,1992,13156
10/24/1979,34.726,34.826,34.536,34.686,1950,12763
10/25/1979,34.476,34.626,34.376,34.426,1907,12756
10/26/1979,34.026,34.026,34.026,34.026,908,12454
10/29/1979,33.626,33.626,33.626,33.626,684,12183
10/30/1979,33.276,33.676,33.176,33.576,2665,11994
10/31/1979,33.876,33.876,33.646,33.766,1250,12137
11/01/1979,33.476,33.696,33.366,33.366,1358,12047
11/02/1979,33.326,33.456,32.976,33.266,1452,11816
11/05/1979,33.476,33.556,33.376,33.461,1647,12125
11/06/1979,33.656,33.846,33.636,33.846,1744,11902
11/07/1979,33.946,34.046,33.656,33.726,2178,12125
11/08/1979,33.626,33.666,33.336,33.646,1674,11968
11/09/1979,33.426,33.576,33.376,33.396,1365,12005
11/12/1979,33.576,33.616,33.356,33.366,1431,11965
11/13/1979,33.166,33.336,32.966,32.966,1782,11588
11/14/1979,33.226,33.246,32.826,33.246,2445,11333
11/15/1979,32.996,33.186,32.956,33.136,1458,11287
11/16/1979,33.326,33.396,33.256,33.276,1420,11005
11/19/1979,33.376,33.426,33.216,33.296,972,10832
11/20/1979,33.276,33.426,33.136,33.276,1892,10212
11/21/1979,33.426,33.506,32.926,32.976,1972,9530
11/23/1979,32.981,33.351,32.911,33.346,1775,32615
11/26/1979,33.421,33.471,33.301,33.421,1824,32931
11/27/1979,33.691,33.821,33.651,33.821,4084,32832
11/28/1979,34.221,34.221,34.221,34.221,1464,33415
11/29/1979,34.821,34.821,34.821,34.821,2937,32978
11/30/1979,35.621,35.621,35.621,35.621,911,32986
12/03/1979,36.421,36.431,36.421,36.421,791,33020
12/04/1979,36.651,36.951,36.251,36.751,3967,32895
12/05/1979,36.351,36.751,36.271,36.523,3151,32597
12/06/1979,36.801,36.841,36.151,36.161,2026,32804
12/07/1979,36.301,36.301,35.721,35.721,3085,32864
12/10/1979,36.001,36.171,35.761,36.151,2277,32645
12/11/1979,36.651,36.651,36.651,36.651,2395,32155
12/12/1979,36.951,37.151,36.851,37.101,2514,32097
12/13/1979,37.701,37.851,37.651,37.851,1974,31975
12/14/1979,37.751,38.801,37.401,38.731,3399,31837
12/17/1979,39.151,39.601,39.021,39.501,2676,31528
12/18/1979,40.351,40.501,40.151,40.501,1752,31319
12/19/1979,40.801,41.381,39.651,40.851,3859,31260
12/20/1979,40.551,40.751,40.051,40.651,2303,31089
12/21/1979,40.551,41.401,40.451,41.401,2429,30762
12/26/1979,41.851,42.401,41.851,42.401,663,30883
12/27/1979,43.401,43.401,43.401,43.401,979,30517
12/28/1979,44.401,44.401,44.401,44.401,1029,30573
12/31/1979,45.401,45.401,45.401,45.401,1153,30356
01/02/1980,46.401,46.401,46.401,46.401,2292,29370
01/03/1980,47.401,47.401,47.401,47.401,1943,28634
01/04/1980,48.401,48.401,48.401,48.401,1157,28116
01/07/1980,49.401,49.401,49.401,49.401,4046,27568
01/08/1980,50.401,50.401,48.851,49.101,2484,27803
01/09/1980,49.851,49.851,49.851,49.851,1737,26865
01/10/1980,50.851,50.851,50.851,50.851,1928,27238
01/11/1980,51.851,51.851,51.851,51.851,849,27193
01/14/1980,52.851,52.851,52.851,52.851,3909,24390
01/15/1980,53.851,53.851,53.851,53.851,1608,23869
01/16/1980,54.851,54.851,54.851,54.851,2764,21798
01/17/1980,55.851,55.851,55.851,55.851,1079,21507
01/18/1980,56.851,56.851,56.851,56.851,3668,19263
01/21/1980,57.851,57.851,57.851,57.851,2647,19172
01/22/1980,56.851,56.851,56.851,56.851,1626,17983
01/23/1980,55.851,55.851,55.851,55.851,1036,17302
01/24/1980,56.851,56.851,54.851,54.851,1024,16445
01/25/1980,54.251,54.951,53.851,53.851,1091,15458
01/28/1980,52.851,52.851,52.851,52.851,1475,14148
01/29/1980,53.851,53.851,51.851,53.351,1012,13225
01/30/1980,52.751,53.351,52.351,52.851,366,13060
01/31/1980,52.351,52.601,52.101,52.101,356,12724
02/01/1980,51.601,51.751,51.101,51.101,346,12754
02/04/1980,51.001,51.001,50.101,50.101,496,12264
02/05/1980,51.101,51.101,50.651,51.101,155,12117
02/06/1980,52.101,52.101,52.101,52.101,720,11871
02/07/1980,53.101,53.101,53.101,53.101,163,11775
02/08/1980,54.101,54.101,54.101,54.101,314,11625
02/11/1980,55.101,55.101,55.101,55.101,1190,10779
02/12/1980,55.851,56.051,54.951,54.951,349,10727
02/13/1980,55.401,55.401,53.951,53.951,425,10434
02/14/1980,53.901,54.351,52.951,52.951,1251,10175
02/15/1980,52.751,52.751,51.951,52.351,1628,9458
02/19/1980,51.351,51.351,51.351,51.351,517,9011
02/20/1980,50.351,50.351,50.351,50.351,837,8462
02/21/1980,50.351,51.351,49.351,51.051,1824,8196
02/22/1980,50.051,50.051,50.051,50.051,2763,7026
02/25/1980,48.901,50.351,48.901,50.351,1451,11458
02/26/1980,50.351,50.351,49.401,49.896,1767,11647
02/27/1980,49.401,50.551,49.401,49.991,1261,11823
02/28/1980,50.741,50.741,50.741,50.741,708,12009
02/29/1980,50.401,51.741,50.401,51.741,757,12168
03/03/1980,51.501,51.651,50.741,51.381,768,12184
03/04/1980,51.151,52.381,50.701,52.251,1790,12687
03/05/1980,53.001,53.001,51.401,52.201,712,12734
03/06/1980,51.701,51.801,51.451,51.451,568,12703
03/07/1980,50.451,50.451,50.451,50.451,534,12620
03/10/1980,49.451,49.451,49.451,49.451,682,12695
03/11/1980,48.451,48.451,48.451,48.451,672,12449
03/12/1980,47.451,47.451,47.451,47.451,217,12535
03/13/1980,46.451,46.451,46.451,46.451,1093,12255
03/14/1980,45.451,45.451,45.451,45.451,1359,12180
03/17/1980,44.451,44.451,44.451,44.451,1910,11484
03/18/1980,43.451,43.451,43.451,43.451,1161,11254
03/19/1980,42.451,42.451,42.451,42.451,749,10831
03/20/1980,41.451,41.451,41.451,41.451,478,10630
03/21/1980,40.451,40.451,40.451,40.451,316,10559
03/24/1980,39.451,39.551,39.451,39.451,1370,10318
03/25/1980,38.451,38.451,38.451,38.451,1404,9664
03/26/1980,37.451,37.451,37.451,37.451,2263,9100
03/27/1980,36.451,36.451,36.451,36.451,3387,8756
03/28/1980,35.451,35.451,35.451,35.451,4631,8088
03/31/1980,34.451,34.451,34.451,34.451,1320,8181
04/01/1980,33.451,33.451,33.451,33.451,1182,8248
04/02/1980,32.451,32.451,32.451,32.451,1433,7815
04/03/1980,31.451,31.451,31.451,31.451,1739,7095
04/07/1980,30.451,31.001,30.451,30.751,1094,6750
04/08/1980,31.751,31.751,31.751,31.751,1158,6111
04/09/1980,32.751,32.751,31.201,31.411,2694,5677
04/10/1980,30.601,31.351,30.601,30.961,1598,5852
04/11/1980,30.701,31.151,30.701,30.851,795,5763
04/14/1980,30.601,30.901,30.101,30.101,749,5601
04/15/1980,29.651,30.151,29.251,29.851,1344,5596
04/16/1980,30.401,30.701,29.501,29.651,1062,5480
04/17/1980,29.701,30.001,29.401,29.701,1996,5248
04/18/1980,29.851,29.911,29.451,29.551,874,5176
04/21/1980,29.201,29.201,29.051,29.051,708,4899
04/22/1980,29.201,29.251,28.751,29.051,978,4767
04/23/1980,29.271,29.271,28.871,29.051,504,6205
04/24/1980,29.421,29.551,29.421,29.551,732,6102
04/25/1980,30.051,30.051,30.051,30.051,811,6166
04/28/1980,29.301,29.301,29.301,29.301,1125,5817
04/29/1980,29.071,29.251,28.621,29.021,934,5848
04/30/1980,28.921,29.001,28.021,28.021,1239,6021
05/01/1980,27.021,27.471,27.021,27.401,1107,5813
05/02/1980,27.821,28.401,27.571,28.401,1161,6106
05/05/1980,28.821,28.921,28.221,28.421,738,6015
05/06/1980,28.181,28.321,28.021,28.071,712,6200
05/07/1980,28.021,28.521,27.921,28.331,889,6189
05/08/1980,28.421,28.471,27.621,28.121,449,6109
05/09/1980,27.821,28.241,27.721,28.121,511,6138
05/12/1980,27.971,28.021,27.646,27.671,493,6090
05/13/1980,27.771,28.171,27.721,28.101,918,6296
05/14/1980,28.171,28.361,28.021,28.171,839,6446
05/15/1980,27.971,28.111,27.671,27.671,606,6461
05/16/1980,27.821,27.881,27.571,27.641,375,6467
05/19/1980,27.521,27.551,27.141,27.141,677,6501
05/20/1980,27.021,27.021,26.641,26.821,1450,6527
05/21/1980,27.001,27.031,26.321,26.421,1011,6726
05/22/1980,25.921,26.921,25.921,26.691,1295,6748
05/23/1980,26.371,27.081,26.371,27.071,803,6679
05/27/1980,27.571,27.571,27.471,27.571,1047,6707
05/28/1980,28.071,28.071,27.921,27.971,639,6503
05/29/1980,28.071,28.321,27.571,28.221,1510,6211
05/30/1980,28.821,28.971,28.221,28.971,1928,6453
06/02/1980,29.771,29.971,29.571,29.771,1397,6388
06/03/1980,30.371,30.521,29.341,29.771,1251,6276
06/04/1980,30.221,30.521,30.071,30.521,1570,6073
06/05/1980,30.921,31.521,30.671,31.071,2107,5964
06/06/1980,32.021,32.021,31.371,31.921,1483,5832
06/09/1980,32.671,32.671,32.671,32.671,497,5611
06/10/1980,31.671,31.671,31.671,31.671,889,5339
06/11/1980,30.671,31.271,30.671,30.671,1387,5090
06/12/1980,30.771,30.921,30.171,30.871,1250,4970
06/13/1980,31.121,31.381,31.121,31.321,1221,4914
06/16/1980,30.921,31.071,30.571,30.571,1035,4647
06/17/1980,30.671,30.871,30.241,30.821,1357,4688
06/18/1980,30.971,31.191,30.321,30.371,1705,4573
06/19/1980,30.621,30.771,30.221,30.721,984,4372
06/20/1980,30.701,30.771,30.521,30.721,718,4275
06/23/1980,30.411,30.511,30.301,30.381,588,5041
06/24/1980,30.441,30.881,30.391,30.841,1126,5439
06/25/1980,31.191,31.291,30.821,30.821,1360,5816
06/26/1980,31.141,31.171,30.791,31.081,1491,6063
06/27/1980,31.491,31.581,31.351,31.581,981,6369
06/30/1980,31.791,31.931,31.591,31.691,1307,6607
07/01/1980,32.111,32.111,31.641,31.891,1639,6701
07/02/1980,31.841,32.041,31.691,31.871,2134,6718
07/03/1980,31.691,32.171,31.641,32.071,1421,6130
07/07/1980,31.941,32.441,31.901,32.391,1366,7082
07/08/1980,32.511,32.591,31.891,31.891,2342,6841
07/09/1980,31.941,32.021,31.391,31.421,1783,6891
07/10/1980,31.241,31.521,30.691,30.891,1797,6821
07/11/1980,31.001,31.431,31.001,31.341,1100,6921
07/14/1980,30.841,31.101,30.841,30.841,806,6704
07/15/1980,30.341,30.541,30.341,30.341,768,6802
07/16/1980,30.691,30.891,30.441,30.551,1163,6685
07/17/1980,30.741,30.811,30.501,30.591,780,6529
07/18/1980,30.091,30.591,30.091,30.491,1049,6549
07/21/1980,30.541,30.741,30.401,30.541,602,6514
07/22/1980,30.521,31.041,30.521,31.041,849,6441
07/23/1980,30.941,31.391,30.841,30.991,1432,6632
07/24/1980,31.141,31.491,31.141,31.321,1055,6623
07/25/1980,31.591,31.641,31.271,31.631,804,6658
07/28/1980,31.301,31.501,31.291,31.391,846,6564
07/29/1980,31.391,31.501,30.991,31.211,1211,6520
07/30/1980,31.151,31.161,30.711,30.711,1171,6483
07/31/1980,30.461,30.781,30.211,30.341,1364,6498
08/01/1980,30.341,30.731,30.341,30.631,646,6556
08/04/1980,30.741,30.971,30.691,30.741,942,6500
08/05/1980,30.941,30.941,30.601,30.861,1135,6650
08/06/1980,30.841,31.281,30.741,31.221,947,6565
08/07/1980,31.141,31.211,31.041,31.171,854,6626
08/08/1980,31.021,31.101,30.791,30.811,751,6585
08/11/1980,30.491,30.691,30.361,30.391,977,6431
08/12/1980,30.391,30.661,30.291,30.641,1136,6274
08/13/1980,30.591,30.761,30.461,30.611,781,6044
08/14/1980,30.711,30.861,30.691,30.791,808,6044
08/15/1980,30.751,31.111,30.491,30.611,687,5814
08/18/1980,30.301,30.761,30.291,30.641,1098,5540
08/19/1980,30.771,30.841,30.671,30.721,874,5256
08/20/1980,30.921,31.221,30.921,31.221,1197,4923
08/21/1980,31.211,31.391,31.071,31.091,885,4678
08/22/1980,31.141,31.281,31.041,31.131,414,4646
08/25/1980,31.071,31.121,30.691,30.771,1234,7886
08/26/1980,30.921,30.971,30.821,30.881,1270,7932
08/27/1980,30.951,30.971,30.921,30.931,2100,8497
08/28/1980,30.991,31.021,30.841,30.911,913,8799
08/29/1980,30.901,31.121,30.871,31.111,943,9033
09/02/1980,31.201,31.211,31.071,31.141,1949,8806
09/03/1980,31.101,31.161,30.941,31.041,1172,8974
09/04/1980,31.251,31.541,31.251,31.541,2269,9570
09/05/1980,31.971,32.041,31.871,32.041,1651,9838
09/08/1980,32.791,32.791,32.791,32.791,778,9760
09/09/1980,33.521,33.791,33.321,33.791,2579,9972
09/10/1980,34.791,34.791,34.371,34.451,2608,10360
09/11/1980,34.171,35.451,34.071,35.451,2696,10634
09/12/1980,35.821,36.431,35.071,35.671,3468,10634
09/15/1980,34.671,35.201,34.671,34.671,2896,10407
09/16/1980,34.771,35.671,34.771,35.671,3080,10331
09/17/1980,36.421,36.621,35.471,35.671,3891,10384
09/18/1980,35.971,36.021,35.301,35.701,3635,10567
09/19/1980,35.871,36.451,35.571,36.451,3689,10931
09/22/1980,37.451,37.451,37.451,37.451,1538,11124
09/23/1980,38.451,38.451,38.121,38.201,1845,10880
09/24/1980,38.201,38.321,37.271,37.571,4461,10912
09/25/1980,36.571,37.871,36.571,37.621,2978,11186
09/26/1980,37.371,37.571,36.871,36.871,1887,11001
09/29/1980,35.871,36.471,35.871,35.871,2751,10584
09/30/1980,35.621,35.971,34.871,35.521,2959,10612
10/01/1980,36.521,36.521,35.991,36.371,2061,10406
10/02/1980,35.621,35.951,35.621,35.621,1922,10471
10/03/1980,34.621,35.011,34.621,34.921,2914,10294
10/06/1980,35.121,35.921,35.121,35.921,1960,10337
10/07/1980,35.621,36.151,35.321,35.401,2941,10237
10/08/1980,35.621,35.851,35.471,35.711,1753,10230
10/09/1980,36.451,36.461,36.311,36.411,2056,10254
10/10/1980,36.281,36.551,36.151,36.271,1842,10242
10/13/1980,36.021,36.141,35.771,35.771,1337,10147
10/14/1980,35.271,35.971,35.271,35.921,2896,10023
10/15/1980,35.921,36.121,35.521,35.621,2385,10106
10/16/1980,35.671,35.821,35.221,35.271,2501,10019
10/17/1980,35.321,35.511,34.771,34.771,3084,9910
10/20/1980,34.771,34.771,34.021,34.221,4724,9332
10/21/1980,34.171,34.421,33.791,34.361,3607,8855
10/22/1980,34.671,34.741,34.021,34.071,2822,8745
10/23/1980,33.321,33.441,33.321,33.321,1633,8691
10/24/1980,33.571,33.661,32.921,33.271,2090,8711
10/27/1980,33.471,33.601,32.991,33.151,1848,8725
10/28/1980,32.971,33.351,32.811,33.221,2174,8870
10/29/1980,33.871,33.921,33.591,33.701,1772,8871
10/30/1980,33.771,33.971,33.721,33.771,1572,8833
10/31/1980,33.271,33.471,33.271,33.371,1369,9008
11/03/1980,33.591,33.871,33.521,33.871,1786,8915
11/05/1980,34.326,34.591,33.171,33.421,3821,8829
11/06/1980,33.071,33.301,32.891,32.951,3025,8438
11/07/1980,32.451,32.521,32.451,32.451,1793,8367
11/10/1980,32.751,32.751,32.271,32.351,2569,8189
11/11/1980,31.851,32.251,31.851,32.171,2490,8085
11/12/1980,32.321,32.671,32.271,32.671,2011,8156
11/13/1980,32.961,33.131,32.791,33.021,2857,8036
11/14/1980,32.971,33.121,32.521,32.786,2437,8008
11/17/1980,32.621,32.801,32.571,32.721,1429,7867
11/18/1980,32.971,33.061,32.871,32.921,1287,7674
11/19/1980,33.321,33.421,33.181,33.421,2443,7290
11/20/1980,33.521,33.771,33.311,33.751,3367,6769
11/21/1980,33.471,33.841,33.471,33.721,2649,6151
11/24/1980,33.241,33.431,32.971,32.971,2311,11933
11/25/1980,32.391,33.041,32.291,32.861,3991,12983
11/26/1980,33.141,33.191,32.441,32.831,2550,13182
11/28/1980,32.591,32.891,32.591,32.841,1236,13258
12/01/1980,33.341,33.341,32.751,32.841,1910,13277
12/02/1980,32.891,32.941,32.441,32.541,2403,13309
12/03/1980,32.741,32.831,32.641,32.791,1460,13240
12/04/1980,32.991,32.991,32.341,32.341,2370,13359
12/05/1980,31.841,32.241,31.841,32.121,2538,13353
12/08/1980,31.621,31.921,31.621,31.621,1714,13251
12/09/1980,31.121,31.121,31.121,31.121,1000,12955
12/10/1980,30.371,30.491,30.371,30.371,2073,12398
12/11/1980,29.371,29.371,29.371,29.371,1117,11747
12/12/1980,28.371,29.341,28.371,29.241,3158,11175
12/15/1980,29.691,29.741,28.891,29.211,2721,11256
12/16/1980,28.461,28.881,28.461,28.791,1698,10980
12/17/1980,29.291,29.541,29.091,29.541,1891,11023
12/18/1980,29.241,29.551,29.141,29.291,2196,10502
12/19/1980,29.391,30.141,29.141,30.141,2131,10667
12/22/1980,29.856,30.281,29.591,29.841,1858,10553
12/23/1980,30.241,30.591,30.191,30.571,2001,10764
12/24/1980,30.391,30.541,30.261,30.511,549,10961
12/29/1980,30.061,30.131,29.511,29.511,1992,11271
12/30/1980,29.261,29.591,28.941,29.091,1754,11318
12/31/1980,29.191,29.561,29.191,29.511,901,11102
01/02/1981,28.911,29.471,28.911,29.441,968,10883
01/05/1981,29.791,30.191,29.641,30.091,2627,10202
01/06/1981,30.091,30.361,29.911,30.091,2265,10122
01/07/1981,29.591,29.741,29.591,29.591,1442,9711
01/08/1981,29.091,29.371,29.091,29.091,1900,9438
01/09/1981,29.391,29.441,28.791,28.931,2165,9434
01/12/1981,28.451,28.701,28.391,28.671,1805,9338
01/13/1981,28.741,28.871,28.441,28.721,1661,9253
01/14/1981,28.441,29.041,28.391,28.991,2472,9304
01/15/1981,29.041,29.191,28.491,28.541,2316,9103
01/16/1981,28.621,28.881,28.441,28.821,1664,9158
01/19/1981,28.791,29.321,28.691,28.811,2143,9224
01/20/1981,28.891,29.081,28.641,29.041,1556,9149
01/21/1981,29.241,29.291,28.541,28.591,1997,9246
01/22/1981,28.541,28.571,28.091,28.191,2905,9327
01/23/1981,27.951,28.081,27.801,27.961,2028,9206
01/26/1981,27.461,27.461,27.461,27.461,619,9168
01/27/1981,27.391,27.391,26.961,27.041,2800,8947
01/28/1981,27.226,27.311,26.891,26.941,1784,9111
01/29/1981,26.391,27.391,26.271,27.341,2950,9048
01/30/1981,26.891,27.131,26.841,26.841,1847,9061
02/02/1981,26.491,26.621,26.341,26.361,1975,8862
02/03/1981,26.191,26.681,26.121,26.511,2595,8869
02/04/1981,26.991,26.991,26.341,26.391,2276,8657
02/05/1981,26.501,26.691,26.391,26.621,1867,8664
02/06/1981,26.691,27.121,26.551,27.071,2426,8718
02/09/1981,27.291,27.571,27.151,27.571,2153,8609
02/10/1981,27.476,27.491,26.891,26.991,2439,8256
02/11/1981,26.671,26.791,26.491,26.521,1859,8071
02/12/1981,26.211,26.341,26.021,26.031,2756,7846
02/13/1981,26.041,26.291,25.891,26.141,1778,7929
02/17/1981,26.591,26.631,26.391,26.541,1964,7649
02/18/1981,26.591,26.631,26.071,26.161,2193,7477
02/19/1981,26.391,26.651,26.241,26.621,2144,6884
02/20/1981,26.681,26.681,26.441,26.541,2356,6400
02/23/1981,26.261,26.331,26.161,26.271,911,5303
02/24/1981,26.411,26.531,26.351,26.351,1125,5630
02/25/1981,26.261,26.351,26.091,26.201,1829,6471
02/26/1981,25.701,25.901,25.701,25.701,2362,6794
02/27/1981,25.591,25.781,25.461,25.511,2006,6871
03/02/1981,25.011,25.011,25.011,25.011,614,6793
03/03/1981,24.911,25.411,24.861,25.391,2483,6925
03/04/1981,25.211,25.211,24.891,24.891,1497,6944
03/05/1981,24.711,25.051,24.641,24.981,2129,7071
03/06/1981,24.861,25.261,24.861,25.011,1914,6943
03/09/1981,25.161,25.301,25.021,25.091,1847,7131
03/10/1981,25.541,25.591,25.191,25.271,2397,7275
03/11/1981,25.091,25.091,24.821,24.941,2023,7346
03/12/1981,24.981,25.201,24.911,25.171,2271,7525
03/13/1981,25.391,25.651,25.311,25.391,2394,7761
03/16/1981,25.651,25.711,25.471,25.591,1676,7766
03/17/1981,25.591,25.991,25.441,25.991,2639,7817
03/18/1981,25.921,26.411,25.891,26.311,3246,7568
03/19/1981,26.311,26.311,26.131,26.181,1819,7659
03/20/1981,26.211,26.681,26.211,26.681,2523,7859
03/23/1981,26.341,26.611,26.181,26.181,2821,7830
03/24/1981,26.161,26.561,26.111,26.361,3188,7994
03/25/1981,26.261,26.261,25.911,26.011,2235,7870
03/26/1981,26.081,26.481,26.081,26.431,2311,7906
03/27/1981,26.261,26.311,25.931,25.931,2026,8011
03/30/1981,25.711,25.731,25.431,25.431,1615,7973
03/31/1981,25.111,25.251,24.711,25.041,2534,8004
04/01/1981,25.141,25.301,24.811,25.211,2519,7844
04/02/1981,25.231,25.381,25.091,25.251,2100,7802
04/03/1981,25.311,25.401,25.241,25.311,1639,7606
04/06/1981,25.491,25.491,25.331,25.361,1068,7459
04/07/1981,24.961,24.991,24.861,24.931,1836,7481
04/08/1981,24.831,24.891,24.661,24.711,2192,7298
04/09/1981,24.361,24.521,24.311,24.351,1923,7136
04/10/1981,24.381,24.441,24.171,24.221,1454,7099
04/13/1981,23.811,24.291,23.811,24.261,1940,6899
04/14/1981,24.351,24.511,24.311,24.391,2098,6918
04/15/1981,24.191,24.211,24.081,24.181,1498,6916
04/16/1981,24.311,24.541,24.311,24.461,1416,6423
04/20/1981,24.211,24.691,24.061,24.581,1682,6160
04/21/1981,24.281,24.651,24.281,24.551,2083,5915
04/22/1981,24.676,24.791,24.341,24.371,1814,5784
04/23/1981,24.486,24.536,24.256,24.411,1069,5784
04/24/1981,24.536,24.556,24.216,24.258,1016,6025
04/27/1981,24.106,24.296,24.106,24.271,1754,6893
04/28/1981,24.136,24.236,24.126,24.171,2486,7911
04/29/1981,23.956,24.046,23.936,24.006,1633,7900
04/30/1981,24.106,24.136,23.961,24.086,1901,7989
05/01/1981,24.136,24.266,24.056,24.116,1883,8086
05/04/1981,23.966,24.026,23.916,23.966,1165,8144
05/05/1981,23.916,23.969,23.836,23.969,1111,8017
05/06/1981,24.056,24.056,23.936,23.946,1441,8271
05/07/1981,23.906,24.106,23.886,23.996,1656,8276
05/08/1981,24.186,24.496,24.186,24.486,2986,8692
05/11/1981,24.536,24.536,24.156,24.176,2285,8497
05/12/1981,24.106,24.171,23.706,23.986,3890,8296
05/13/1981,23.936,23.986,23.856,23.936,1418,8323
05/14/1981,23.756,23.896,23.686,23.846,2179,8411
05/15/1981,23.906,23.976,23.906,23.906,1301,8437
05/18/1981,23.956,23.976,23.776,23.966,1746,8409
05/19/1981,23.906,23.916,23.846,23.886,1452,8531
05/20/1981,23.856,23.896,23.826,23.866,1084,8613
05/21/1981,23.726,23.766,23.556,23.586,2420,8825
05/22/1981,23.626,23.656,23.416,23.436,1481,8886
05/26/1981,23.211,23.246,23.106,23.146,1783,8801
05/27/1981,23.176,23.366,23.126,23.329,2086,8866
05/28/1981,23.506,23.696,23.416,23.606,2937,8497
05/29/1981,23.506,23.646,23.456,23.586,1783,8363
06/01/1981,23.616,23.786,23.306,23.376,3280,8596
06/02/1981,23.326,23.396,23.236,23.376,2457,8640
06/03/1981,23.376,23.436,23.056,23.096,2837,8625
06/04/1981,22.836,22.946,22.726,22.926,2659,8442
06/05/1981,22.886,22.886,22.626,22.706,2825,8356
06/08/1981,22.956,23.206,22.886,22.953,2597,8246
06/09/1981,22.966,22.986,22.716,22.786,1821,8091
06/10/1981,22.986,23.036,22.916,22.988,1916,7947
06/11/1981,22.936,23.156,22.926,23.136,2647,8289
06/12/1981,23.286,23.556,23.246,23.276,2785,8412
06/15/1981,23.306,23.346,22.906,22.981,3019,8140
06/16/1981,22.906,22.946,22.756,22.886,2194,7835
06/17/1981,22.806,22.906,22.756,22.886,1737,7433
06/18/1981,22.756,22.816,22.716,22.746,1815,7607
06/19/1981,22.706,22.766,22.656,22.726,1119,7476
06/22/1981,22.776,22.956,22.756,22.886,2266,7302
06/23/1981,23.006,23.056,22.876,22.896,988,4911
06/24/1981,22.861,22.876,22.666,22.686,1420,5564
06/25/1981,22.556,22.606,22.186,22.186,3300,6452
06/26/1981,21.871,22.086,21.806,21.956,4129,7627
06/29/1981,21.456,21.456,21.456,21.456,1348,7819
06/30/1981,21.156,21.386,21.106,21.206,3694,7992
07/01/1981,21.266,21.396,20.936,20.966,3360,7783
07/02/1981,21.106,21.156,20.896,21.026,3355,8197
07/06/1981,20.906,20.926,20.816,20.886,2028,8057
07/07/1981,21.036,21.156,21.036,21.106,2600,8145
07/08/1981,20.986,21.306,20.916,21.276,2898,7951
07/09/1981,21.391,21.696,21.226,21.506,4182,8286
07/10/1981,21.606,21.806,21.606,21.736,3219,8555
07/13/1981,21.606,21.606,21.336,21.356,2538,8658
07/14/1981,21.286,21.406,21.046,21.316,4480,8594
07/15/1981,21.341,21.586,21.256,21.326,3476,8598
07/16/1981,21.586,21.586,21.436,21.456,2403,8682
07/17/1981,21.476,21.636,21.421,21.586,2171,8899
07/20/1981,21.486,21.486,21.216,21.246,2352,8971
07/21/1981,21.126,21.276,21.066,21.256,2103,8859
07/22/1981,21.306,21.376,21.156,21.176,1789,8936
07/23/1981,21.256,21.256,21.096,21.116,1763,8825
07/24/1981,21.026,21.176,21.026,21.076,1685,8686
07/27/1981,21.126,21.136,20.926,20.936,2072,8638
07/28/1981,20.856,21.206,20.806,21.186,2619,8657
07/29/1981,21.076,21.196,21.036,21.116,2271,8392
07/30/1981,20.956,21.076,20.936,21.006,2090,8592
07/31/1981,21.056,21.116,21.016,21.046,1236,8651
08/03/1981,20.816,20.876,20.746,20.776,1959,8360
08/04/1981,20.816,20.826,20.756,20.791,1835,8313
08/05/1981,20.866,20.866,20.806,20.816,1097,8033
08/06/1981,20.866,21.316,20.846,21.186,2872,7645
08/07/1981,21.026,21.156,21.016,21.036,2367,7642
08/10/1981,20.956,21.166,20.906,21.146,1970,7544
08/11/1981,21.226,21.556,21.196,21.526,4869,7469
08/12/1981,21.626,21.826,21.416,21.426,4632,7473
08/13/1981,21.486,21.606,21.306,21.596,2975,7370
08/14/1981,21.806,21.806,21.456,21.506,3006,7121
08/17/1981,21.586,21.636,21.476,21.626,2012,6912
08/18/1981,21.926,21.926,21.726,21.906,2859,6794
08/19/1981,21.906,22.186,21.906,22.186,2679,6608
08/20/1981,22.056,22.096,21.896,22.006,2225,6264
08/21/1981,22.016,22.126,21.966,22.038,1694,6039
08/24/1981,21.798,21.838,21.538,21.538,3081,11275
08/25/1981,21.258,21.408,21.108,21.158,4862,11325
08/26/1981,21.308,21.318,21.208,21.248,3501,11800
08/27/1981,21.248,21.578,21.068,21.558,5936,12983
08/28/1981,21.658,21.858,21.568,21.628,6286,13941
08/31/1981,21.658,21.738,21.481,21.678,3853,13971
09/01/1981,21.458,21.738,21.408,21.718,4129,14010
09/02/1981,21.778,22.108,21.678,22.048,5506,14637
09/03/1981,22.073,22.548,21.978,22.538,6165,15165
09/04/1981,22.413,22.518,22.218,22.378,5730,15444
09/08/1981,22.408,22.693,22.338,22.448,6108,15687
09/09/1981,22.568,22.948,22.568,22.948,7244,16751
09/10/1981,23.308,23.448,23.198,23.428,6719,16721
09/11/1981,23.408,23.638,23.228,23.498,6916,16655
09/14/1981,23.558,23.758,23.298,23.698,8334,16748
09/15/1981,23.608,23.728,23.418,23.508,7609,16697
09/16/1981,23.308,23.438,23.168,23.298,7862,16143
09/17/1981,23.378,23.438,22.798,22.798,8547,16107
09/18/1981,22.298,22.428,22.298,22.298,4053,15464
09/21/1981,22.558,23.008,22.508,22.788,7350,15907
09/22/1981,22.638,22.778,22.308,22.488,6608,15251
09/23/1981,22.378,22.428,22.108,22.198,6054,14901
09/24/1981,21.928,21.968,21.698,21.698,7130,13842
09/25/1981,21.778,21.838,21.198,21.198,7964,12577
09/28/1981,20.658,21.408,20.448,21.038,9601,12707
09/29/1981,21.188,21.328,21.078,21.238,4006,11538
09/30/1981,21.128,21.418,21.118,21.338,4912,11137
10/01/1981,21.508,21.608,21.428,21.538,4648,12005
10/02/1981,21.538,21.728,21.488,21.668,4180,12079
10/05/1981,21.758,21.798,21.178,21.208,6647,11996
10/06/1981,21.258,21.708,21.208,21.638,8675,12003
10/07/1981,21.508,21.538,21.318,21.358,3838,11865
10/08/1981,21.358,21.648,21.278,21.608,3408,12030
10/09/1981,21.738,21.888,21.558,21.618,4752,11999
10/12/1981,21.608,21.718,21.408,21.418,2928,11963
10/13/1981,21.338,21.788,21.338,21.738,4639,12109
10/14/1981,21.448,22.008,21.438,21.748,8735,12805
10/15/1981,21.828,21.878,21.518,21.548,5995,12402
10/16/1981,21.558,21.698,21.458,21.528,2829,11984
10/19/1981,21.458,21.478,21.228,21.258,5505,11782
10/20/1981,21.298,21.358,21.108,21.138,3648,11581
10/21/1981,21.108,21.253,21.018,21.158,6277,11317
10/22/1981,21.208,21.258,21.108,21.228,3029,11441
10/23/1981,21.208,21.248,21.118,21.238,2760,11494
10/26/1981,21.058,21.088,20.958,20.968,2850,11341
10/27/1981,21.018,21.188,20.988,21.178,3161,11531
10/28/1981,21.218,21.238,21.048,21.068,3756,11563
10/29/1981,21.108,21.378,21.018,21.338,5853,11929
10/30/1981,21.198,21.418,21.198,21.208,4613,11951
11/02/1981,21.238,21.368,21.118,21.138,5572,12345
11/03/1981,21.103,21.208,21.068,21.198,2753,12153
11/04/1981,21.158,21.288,21.138,21.198,3828,11686
11/05/1981,21.158,21.218,21.118,21.188,2752,11457
11/06/1981,21.148,21.216,21.128,21.168,2692,11244
11/09/1981,21.158,21.248,20.758,20.838,6626,10989
11/10/1981,20.808,20.908,20.658,20.708,6011,9876
11/11/1981,20.608,20.693,20.478,20.548,4725,9735
11/12/1981,20.628,20.678,20.508,20.658,4892,9527
11/13/1981,20.688,20.708,20.608,20.628,3013,9438
11/16/1981,20.308,20.378,20.178,20.198,4892,8903
11/17/1981,20.078,20.298,20.058,20.248,5163,8504
11/18/1981,20.228,20.338,20.138,20.218,4594,8276
11/19/1981,20.198,20.218,20.028,20.118,5151,7690
11/20/1981,20.148,20.248,20.108,20.118,3443,7703
11/23/1981,19.968,20.118,19.938,19.968,3059,11641
11/24/1981,20.118,20.118,19.968,20.033,3719,11767
11/25/1981,20.218,20.288,20.128,20.263,5914,12948
11/27/1981,20.248,20.298,20.188,20.285,2141,13517
11/30/1981,20.298,20.318,20.058,20.158,4699,13446
12/01/1981,19.978,20.088,19.948,20.053,4352,13934
12/02/1981,20.028,20.518,20.028,20.498,6580,14262
12/03/1981,20.318,20.618,20.238,20.588,7049,14004
12/04/1981,20.738,20.998,20.718,20.838,7048,14592
12/07/1981,20.698,20.918,20.618,20.808,6495,14987
12/08/1981,20.738,20.968,20.678,20.718,7526,15407
12/09/1981,20.668,20.758,20.368,20.518,6428,15245
12/10/1981,20.418,20.468,20.288,20.338,7416,14861
12/11/1981,20.438,20.538,20.418,20.448,4465,15045
12/14/1981,20.738,20.748,20.588,20.658,6014,15459
12/15/1981,20.598,20.648,20.528,20.618,5229,15313
12/16/1981,20.638,20.818,20.568,20.798,4473,15352
12/17/1981,20.748,20.968,20.678,20.798,5912,15436
12/18/1981,20.738,20.883,20.598,20.618,5592,15308
12/21/1981,20.568,20.568,20.148,20.168,8747,15040
12/22/1981,20.178,20.288,19.988,20.188,6400,14748
12/23/1981,20.098,20.178,20.038,20.148,3291,14575
12/24/1981,20.153,20.258,20.108,20.128,1543,14461
12/28/1981,20.018,20.018,19.768,19.883,5384,14620
12/29/1981,19.883,19.933,19.848,19.903,2726,14659
12/30/1981,19.918,20.108,19.908,20.098,4036,14746
12/31/1981,20.178,20.178,19.988,20.008,2102,14843
01/04/1982,19.898,20.118,19.828,20.098,5318,14729
01/05/1982,20.098,20.358,20.098,20.198,9302,14977
01/06/1982,20.178,20.258,20.118,20.158,3947,14868
01/07/1982,20.008,20.163,20.008,20.148,4746,14634
01/08/1982,20.068,20.268,20.018,20.048,6508,14699
01/11/1982,19.848,19.983,19.838,19.928,5779,14174
01/12/1982,19.978,19.988,19.878,19.948,3747,14274
01/13/1982,19.818,19.858,19.668,19.738,5725,14854
01/14/1982,19.698,19.768,19.648,19.708,3925,14901
01/15/1982,19.798,19.818,19.568,19.588,6263,15415
01/18/1982,19.658,19.798,19.658,19.738,4748,15424
01/19/1982,19.718,19.743,19.638,19.648,3950,15555
01/20/1982,19.678,19.738,19.648,19.688,3431,15257
01/21/1982,19.748,19.788,19.638,19.658,4905,15041
01/22/1982,19.728,19.768,19.608,19.653,3965,15029
01/25/1982,19.588,19.678,19.548,19.668,3270,14865
01/26/1982,19.688,19.778,19.678,19.748,4523,14822
01/27/1982,19.938,19.968,19.828,19.958,6271,14462
01/28/1982,19.963,20.033,19.923,20.008,4121,14945
01/29/1982,20.113,20.128,19.968,19.998,3952,14747
02/01/1982,19.918,19.988,19.843,19.968,4121,14839
02/02/1982,19.958,20.088,19.908,19.943,6573,15145
02/03/1982,19.958,20.068,19.938,20.053,5431,15455
02/04/1982,20.218,20.348,20.183,20.328,7158,15472
02/05/1982,20.288,20.408,20.248,20.388,7411,15181
02/08/1982,20.318,20.318,20.138,20.203,6829,14461
02/09/1982,20.198,20.303,20.168,20.268,6008,14130
02/10/1982,20.453,20.538,20.388,20.518,8935,14216
02/11/1982,20.398,20.468,20.358,20.378,6760,14048
02/12/1982,20.358,20.413,20.328,20.363,4759,13384
02/16/1982,20.358,20.393,20.183,20.228,6947,12820
02/17/1982,20.218,20.241,20.118,20.162,6245,11753
02/18/1982,20.038,20.098,20.018,20.058,5084,11111
02/19/1982,20.068,20.098,19.908,19.928,5117,10270
02/22/1982,19.898,19.918,19.698,19.718,7596,8769
02/23/1982,19.695,19.695,19.505,19.553,8034,13069
02/24/1982,19.62,19.735,19.595,19.705,8392,14136
02/25/1982,19.735,19.74,19.575,19.605,8181,14099
02/26/1982,19.535,19.555,19.445,19.455,7841,13954
03/01/1982,19.46,19.605,19.46,19.595,6776,14193
03/02/1982,19.625,19.635,19.454,19.515,7619,14657
03/03/1982,19.435,19.435,19.345,19.355,5453,14127
03/04/1982,19.265,19.295,19.145,19.185,8818,13508
03/05/1982,19.175,19.255,18.96,18.98,8145,13063
03/08/1982,18.925,18.945,18.515,18.68,11918,12810
03/09/1982,18.735,18.885,18.585,18.815,9901,13950
03/10/1982,18.885,18.925,18.73,18.905,9247,14222
03/11/1982,18.815,18.845,18.74,18.81,6373,14316
03/12/1982,18.685,18.725,18.575,18.615,6777,14197
03/15/1982,18.515,18.855,18.515,18.845,9817,14301
03/16/1982,18.795,18.945,18.625,18.68,11057,14841
03/17/1982,18.775,18.815,18.686,18.74,7964,15030
03/18/1982,18.775,18.86,18.77,18.805,5742,14948
03/19/1982,18.655,18.705,18.605,18.665,6376,14502
03/22/1982,18.745,18.855,18.7,18.845,5538,14932
03/23/1982,18.905,18.955,18.78,18.805,8738,14996
03/24/1982,18.905,18.975,18.86,18.905,7950,14824
03/25/1982,18.715,18.76,18.645,18.695,7781,14157
03/26/1982,18.655,18.73,18.625,18.645,6242,14043
03/29/1982,18.595,18.705,18.565,18.695,5762,14360
03/30/1982,18.71,18.735,18.63,18.635,5981,13449
03/31/1982,18.645,18.795,18.61,18.745,7301,14218
04/01/1982,18.725,18.775,18.665,18.675,5243,14122
04/02/1982,18.735,18.775,18.7,18.765,5135,13786
04/05/1982,18.885,19.055,18.845,19.045,7130,14155
04/06/1982,18.995,19.235,18.99,19.185,10272,13761
04/07/1982,19.065,19.14,19,19.025,7546,13882
04/08/1982,19.065,19.195,19.055,19.115,5527,13640
04/12/1982,19.045,19.055,18.915,18.945,5639,13036
04/13/1982,19.065,19.13,18.985,18.995,5282,12813
04/14/1982,19.165,19.215,19.115,19.155,4963,12304
04/15/1982,19.08,19.145,19.07,19.105,3381,12178
04/16/1982,19.075,19.175,19.05,19.135,3812,12247
04/19/1982,19.055,19.065,18.655,18.695,9305,10841
04/20/1982,18.765,18.795,18.675,18.715,5436,10457
04/21/1982,18.765,18.785,18.695,18.725,4596,9946
04/22/1982,18.715,18.74,18.685,18.7,2805,9184
04/23/1982,18.801,18.831,18.721,18.775,2814,12051
04/26/1982,18.861,18.861,18.541,18.601,4507,12951
04/27/1982,18.631,18.711,18.621,18.664,5220,14003
04/28/1982,18.721,18.731,18.591,18.601,8620,15998
04/29/1982,18.491,18.536,18.391,18.521,9552,17356
04/30/1982,18.591,18.691,18.021,18.361,11402,17109
05/03/1982,18.411,18.431,18.341,18.386,3085,16766
05/04/1982,18.331,18.406,18.301,18.371,4628,16660
05/05/1982,18.321,18.381,18.311,18.346,4568,16547
05/06/1982,18.291,18.365,18.271,18.311,3924,16872
05/07/1982,18.351,18.351,18.141,18.261,5185,16512
05/10/1982,18.181,18.226,18.091,18.111,4601,15898
05/11/1982,18.141,18.176,18.121,18.151,3591,15814
05/12/1982,18.141,18.151,18.121,18.136,2395,15645
05/13/1982,18.131,18.141,18.071,18.086,2860,15404
05/14/1982,18.111,18.261,18.101,18.231,5190,15485
05/17/1982,18.231,18.241,18.091,18.098,3859,15351
05/18/1982,18.161,18.176,18.061,18.156,4615,15264
05/19/1982,18.201,18.206,18.131,18.141,3819,15262
05/20/1982,18.171,18.196,18.126,18.186,2908,15186
05/21/1982,18.111,18.161,18.111,18.146,2786,15092
05/24/1982,17.961,17.996,17.951,17.961,3652,15024
05/25/1982,17.941,17.989,17.921,17.951,3846,15450
05/26/1982,17.971,18.001,17.741,17.826,5521,15585
05/27/1982,17.791,17.821,17.726,17.781,3819,15135
05/28/1982,17.751,17.751,17.621,17.636,3812,14918
06/01/1982,17.511,17.511,17.381,17.421,5318,14422
06/02/1982,17.411,17.501,17.401,17.456,4053,14479
06/03/1982,17.435,17.461,17.191,17.291,4603,13993
06/04/1982,17.341,17.351,17.201,17.256,4955,13863
06/07/1982,17.381,17.641,17.266,17.566,7981,13620
06/08/1982,17.511,17.541,17.381,17.436,7053,13492
06/09/1982,17.296,17.406,17.211,17.261,5626,12778
06/10/1982,17.191,17.401,17.181,17.391,5965,12993
06/11/1982,17.311,17.379,17.301,17.351,4418,12975
06/14/1982,17.181,17.216,16.881,16.891,7459,12424
06/15/1982,16.851,16.971,16.741,16.791,7241,11766
06/16/1982,16.831,16.881,16.761,16.846,5163,11132
06/17/1982,16.621,16.621,16.401,16.491,7908,10999
06/18/1982,16.491,16.561,16.421,16.446,4564,10704
06/21/1982,16.221,16.361,16.121,16.331,7428,10452
06/22/1982,16.371,16.541,16.361,16.391,6522,10198
06/23/1982,16.433,16.593,16.403,16.576,3340,8656
06/24/1982,16.643,16.663,16.453,16.516,2978,9241
06/25/1982,16.493,16.583,16.463,16.52,3250,10102
06/28/1982,16.483,16.743,16.413,16.703,6640,11773
06/29/1982,16.743,17.203,16.663,17.173,9777,11972
06/30/1982,17.323,17.503,17.153,17.363,12760,12496
07/01/1982,17.153,17.293,17.053,17.238,9618,12519
07/02/1982,17.243,17.403,17.203,17.223,6981,12345
07/06/1982,17.233,17.263,16.923,16.953,6933,11963
07/07/1982,16.853,17.053,16.783,17.033,6793,12238
07/08/1982,17.203,17.433,17.193,17.423,12430,12620
07/09/1982,17.703,17.818,17.553,17.713,12000,13047
07/12/1982,17.748,17.753,17.483,17.543,8951,13149
07/13/1982,17.663,17.893,17.653,17.863,9289,12914
07/14/1982,17.743,17.933,17.703,17.773,7955,12723
07/15/1982,17.873,17.883,17.603,17.643,6930,12332
07/16/1982,17.731,17.878,17.603,17.813,6847,12224
07/19/1982,17.793,17.858,17.733,17.798,4058,11909
07/20/1982,17.793,18.243,17.753,18.233,11298,12854
07/21/1982,18.313,18.553,18.003,18.153,13235,12580
07/22/1982,18.183,18.313,18.073,18.263,9910,12747
07/23/1982,18.463,18.603,18.383,18.533,9312,12340
07/26/1982,18.333,18.683,18.303,18.651,8371,13071
07/27/1982,18.523,18.653,18.453,18.513,8917,13497
07/28/1982,18.363,18.413,18.013,18.013,9634,13378
07/29/1982,18.053,18.103,17.593,17.803,13574,12777
07/30/1982,17.923,18.063,17.823,17.943,6133,12321
08/02/1982,18.173,18.363,18.143,18.353,7088,12787
08/03/1982,18.293,18.383,18.103,18.153,10717,11795
08/04/1982,18.103,18.283,18.053,18.263,7847,12033
08/05/1982,18.123,18.178,17.983,18.103,7777,11682
08/06/1982,18.053,18.168,18.013,18.033,4426,11189
08/09/1982,17.803,17.813,17.543,17.583,9128,10613
08/10/1982,17.703,17.743,17.423,17.463,8717,10445
08/11/1982,17.403,17.493,17.343,17.443,6832,10207
08/12/1982,17.473,17.693,17.443,17.623,5701,10019
08/13/1982,17.588,17.658,17.423,17.463,4420,9967
08/16/1982,17.593,17.883,17.583,17.653,5818,9614
08/17/1982,17.663,17.813,17.553,17.803,6923,9372
08/18/1982,18.303,18.303,18.163,18.303,7041,9176
08/19/1982,18.283,18.603,18.103,18.503,6644,8650
08/20/1982,19.003,19.003,18.763,18.993,5683,7955
08/23/1982,19.111,19.341,18.871,19.231,13734,15608
08/24/1982,19.351,19.531,18.861,18.961,18044,16548
08/25/1982,18.961,19.281,18.896,19.181,15399,17561
08/26/1982,19.371,19.671,19.301,19.661,14942,17933
08/27/1982,19.411,19.486,19.161,19.161,12783,17907
08/30/1982,19.061,19.131,18.761,19.001,11674,17368
08/31/1982,19.091,19.161,18.921,19.051,13096,17607
09/01/1982,18.951,18.986,18.711,18.851,11048,17975
09/02/1982,19.001,19.351,18.961,19.351,12445,17524
09/03/1982,19.851,19.851,19.851,19.851,4491,17197
09/07/1982,20.601,20.601,20.111,20.231,11826,17120
09/08/1982,19.931,20.981,19.891,20.731,16766,17286
09/09/1982,20.311,20.661,20.231,20.231,15324,17291
09/10/1982,20.061,20.391,19.761,19.991,13042,16839
09/13/1982,19.961,20.251,19.921,20.131,8392,17200
09/14/1982,20.311,20.471,19.901,19.961,11839,17145
09/15/1982,20.131,20.301,19.941,20.241,12019,17376
09/16/1982,20.391,20.481,20.201,20.281,10742,17122
09/17/1982,20.171,20.271,20.041,20.101,6513,17424
09/20/1982,19.881,19.971,19.711,19.861,9958,17471
09/21/1982,19.931,20.211,19.831,20.191,8738,17412
09/22/1982,20.341,20.441,20.141,20.201,11776,17952
09/23/1982,20.161,20.341,20.081,20.201,10570,17511
09/24/1982,20.131,20.161,19.791,19.811,10284,17507
09/27/1982,19.661,19.721,19.331,19.381,8179,16777
09/28/1982,19.481,19.691,19.461,19.661,10125,16363
09/29/1982,19.611,19.621,19.221,19.251,10869,15953
09/30/1982,19.351,19.411,19.141,19.251,9647,15802
10/01/1982,19.411,19.581,19.331,19.531,9225,15510
10/04/1982,19.031,19.209,19.031,19.101,7437,15342
10/05/1982,19.141,19.276,19.091,19.171,7244,15123
10/06/1982,19.361,19.461,19.311,19.341,7402,14960
10/07/1982,19.791,19.841,19.731,19.841,6259,15197
10/08/1982,20.131,20.311,19.761,20.131,15220,15157
10/11/1982,20.331,20.631,20.281,20.631,10110,16087
10/12/1982,20.631,20.861,20.531,20.741,15947,16579
10/13/1982,20.521,21.241,20.521,21.161,11972,16846
10/14/1982,21.111,21.641,20.911,20.991,16767,17651
10/15/1982,20.911,21.071,20.711,20.781,11376,17242
10/18/1982,20.811,21.161,20.731,21.081,10633,17505
10/19/1982,21.481,21.511,20.971,21.031,15555,17077
10/20/1982,20.961,21.311,20.801,21.281,15925,18049
10/21/1982,21.611,21.711,21.181,21.211,15408,18468
10/22/1982,21.411,21.661,21.331,21.641,14789,18993
10/25/1982,21.241,21.291,21.141,21.141,9506,18586
10/26/1982,21.141,21.251,20.641,20.811,19605,17315
10/27/1982,20.931,21.041,20.781,21.011,11907,16842
10/28/1982,20.851,21.031,20.851,20.971,9402,16950
10/29/1982,21.051,21.201,21.031,21.101,8857,17060
11/01/1982,21.361,21.601,21.301,21.601,10794,17781
11/03/1982,21.561,22.021,21.431,21.541,20325,18550
11/04/1982,21.591,21.831,21.521,21.781,15034,18306
11/05/1982,21.691,21.791,21.571,21.651,13705,17630
11/08/1982,21.311,21.381,21.151,21.166,11898,16946
11/09/1982,21.211,21.341,21.181,21.291,9541,16801
11/10/1982,21.311,21.361,20.791,20.791,17006,16670
11/11/1982,20.741,20.781,20.491,20.531,16540,16431
11/12/1982,20.431,20.681,20.311,20.611,12930,15483
11/15/1982,20.411,20.661,20.331,20.581,11178,15450
11/16/1982,20.581,20.861,20.571,20.821,12079,15275
11/17/1982,20.861,20.941,20.551,20.611,12682,14492
11/18/1982,20.591,20.811,20.511,20.784,10489,14658
11/19/1982,20.911,20.996,20.761,20.801,9408,14111
11/22/1982,20.601,20.691,20.301,20.301,13036,13734
11/23/1982,20.328,20.418,19.958,19.991,7460,13478
11/24/1982,20.138,20.218,20.018,20.183,7538,15389
11/26/1982,20.318,20.588,20.288,20.51,11230,17915
11/29/1982,20.638,20.838,20.508,20.688,14902,18811
11/30/1982,20.718,21.168,20.648,21.118,18164,19883
12/01/1982,21.188,21.328,21.018,21.188,18972,20071
12/02/1982,21.388,21.528,21.358,21.448,15690,20324
12/03/1982,21.438,21.458,21.238,21.388,11723,20274
12/06/1982,21.508,21.738,21.468,21.718,14310,21477
12/07/1982,22.088,22.218,22.008,22.078,19506,22383
12/08/1982,21.838,21.858,21.578,21.578,15774,21279
12/09/1982,21.458,21.628,21.218,21.538,19399,21757
12/10/1982,21.388,21.468,21.238,21.308,12846,20997
12/13/1982,21.358,21.668,21.268,21.638,10871,22028
12/14/1982,21.968,21.978,21.138,21.138,20505,21213
12/15/1982,21.238,21.408,21.008,21.378,15255,21147
12/16/1982,21.518,21.528,21.198,21.438,12620,20844
12/17/1982,21.308,21.498,21.238,21.378,10927,20979
12/20/1982,21.418,21.518,21.363,21.478,6795,20954
12/21/1982,21.498,21.808,21.468,21.778,10088,21253
12/22/1982,21.708,21.888,21.598,21.618,12283,21762
12/23/1982,21.668,21.818,21.588,21.688,8976,21540
12/27/1982,21.888,22.128,21.858,22.108,1464,22043
12/28/1982,22.068,22.118,21.948,22.008,10490,22296
12/29/1982,22.058,22.288,22.028,22.168,13875,22173
12/30/1982,22.138,22.138,21.808,21.888,14504,21683
01/03/1983,21.948,22.078,21.888,21.928,12541,21829
01/04/1983,22.038,22.038,21.788,21.988,18236,21784
01/05/1983,22.118,22.428,22.038,22.328,21577,23506
01/06/1983,22.228,22.388,22.148,22.228,16724,23449
01/07/1983,22.248,22.608,22.238,22.528,19738,23972
01/10/1983,22.818,23.028,22.748,22.953,19177,23615
01/11/1983,23.008,23.208,22.858,22.953,24305,23187
01/12/1983,23.008,23.433,22.988,23.428,21191,23224
01/13/1983,23.428,23.568,23.238,23.458,23074,23022
01/14/1983,23.288,23.828,23.168,23.718,24194,23553
01/17/1983,23.878,24.138,23.698,23.728,25196,23446
01/18/1983,23.608,24.038,23.418,24.028,26262,23041
01/19/1983,24.028,24.108,23.528,23.618,25618,22373
01/20/1983,23.668,23.888,23.568,23.778,20517,22014
01/21/1983,23.688,23.738,23.438,23.558,18552,21145
01/24/1983,23.108,23.838,23.058,23.628,19078,21473
01/25/1983,23.858,24.008,23.768,23.968,20613,22369
01/26/1983,23.918,24.118,23.778,24.008,23866,22560
01/27/1983,24.128,24.418,24.098,24.388,21619,24087
01/28/1983,24.308,24.588,24.258,24.498,19391,24142
01/31/1983,24.688,24.998,24.648,24.998,18057,23573
02/01/1983,25.228,25.288,24.838,24.868,32007,23169
02/02/1983,24.688,25.368,24.638,25.338,27208,23768
02/03/1983,25.278,25.468,24.888,24.918,32306,23846
02/04/1983,25.018,25.168,24.688,24.818,27639,23283
02/07/1983,24.638,24.958,24.568,24.788,19604,22368
02/08/1983,24.938,25.018,24.638,24.668,21056,23017
02/09/1983,24.668,24.828,24.488,24.678,22196,22174
02/10/1983,24.788,24.998,24.788,24.968,18357,23184
02/11/1983,25.208,25.318,25.038,25.248,20226,23738
02/14/1983,25.098,25.518,25.068,25.488,20283,23714
02/15/1983,25.588,25.718,25.428,25.488,25742,22275
02/16/1983,25.508,25.678,25.458,25.538,18996,21487
02/17/1983,25.538,25.598,25.288,25.318,21968,21090
02/18/1983,25.388,25.418,25.238,25.348,13348,19340
02/22/1983,25.218,25.298,24.848,24.848,19837,16840
02/23/1983,24.348,24.378,24.348,24.348,13202,20488
02/24/1983,24.428,24.618,24.118,24.168,27557,26049
02/25/1983,23.948,24.238,23.418,23.418,24555,27240
02/28/1983,22.418,22.418,22.418,22.418,7042,26829
03/01/1983,21.418,21.668,21.418,21.418,17198,26441
03/02/1983,21.748,21.848,21.098,21.418,25345,25268
03/03/1983,21.488,21.668,21.418,21.568,14466,24338
03/04/1983,21.128,21.238,20.818,20.858,15744,24369
03/07/1983,21.188,21.598,20.708,21.498,19535,24363
03/08/1983,21.248,21.408,21.008,21.278,19759,23908
03/09/1983,21.378,21.448,21.218,21.363,12502,23489
03/10/1983,21.748,21.958,21.678,21.808,18581,22123
03/11/1983,21.448,21.628,21.328,21.588,12240,21330
03/14/1983,21.668,22.088,21.568,22.088,13998,21679
03/15/1983,21.978,22.068,21.668,21.728,16679,21721
03/16/1983,21.398,21.518,21.248,21.278,17081,21491
03/17/1983,21.198,21.368,21.108,21.208,15185,21102
03/18/1983,21.308,21.398,20.888,20.998,12010,20799
03/21/1983,20.898,21.188,20.798,21.148,13428,20530
03/22/1983,21.268,21.318,21.108,21.148,12604,20710
03/23/1983,20.828,21.288,20.758,21.248,19070,21039
03/24/1983,21.218,21.298,20.968,20.998,15819,20947
03/25/1983,21.078,21.198,20.868,21.148,16132,20281
03/28/1983,20.898,21.188,20.848,21.048,12285,20347
03/29/1983,21.068,21.318,21.048,21.288,13147,20579
03/30/1983,21.368,21.378,21.198,21.228,9426,20316
03/31/1983,21.218,21.328,21.173,21.298,7398,20259
04/04/1983,21.348,21.628,21.348,21.588,9964,20684
04/05/1983,21.608,21.968,21.598,21.828,17194,20442
04/06/1983,21.898,21.928,21.678,21.848,14770,20384
04/07/1983,21.758,21.838,21.718,21.818,9644,20004
04/08/1983,21.638,21.758,21.548,21.588,11738,19840
04/11/1983,21.768,21.928,21.748,21.908,11838,19523
04/12/1983,21.988,22.068,21.793,21.868,14343,19128
04/13/1983,21.878,22.018,21.838,22.008,9573,18324
04/14/1983,22.208,22.488,22.148,22.458,17074,18210
04/15/1983,22.358,22.798,22.358,22.768,14970,17828
04/18/1983,22.948,23.218,22.888,23.198,18274,17644
04/19/1983,22.898,22.958,22.698,22.698,16592,16588
04/20/1983,22.518,22.928,22.298,22.848,23409,15788
04/21/1983,22.898,22.998,22.448,22.548,19488,14883
04/22/1983,22.648,22.768,22.498,22.698,12200,13993
04/25/1983,22.858,22.998,22.778,22.848,9038,21752
04/26/1983,22.748,22.898,22.688,22.878,9166,23231
04/27/1983,22.818,22.918,22.378,22.478,24121,25929
04/28/1983,22.348,22.598,22.328,22.518,16507,27010
04/29/1983,22.498,22.658,22.328,22.588,16189,27311
05/02/1983,22.548,22.688,22.488,22.588,10607,27158
05/03/1983,22.748,22.928,22.708,22.898,19312,28330
05/04/1983,22.898,23.118,22.823,23.098,17270,29070
05/05/1983,23.098,23.168,22.958,22.978,16217,28696
05/06/1983,22.968,23.298,22.908,23.218,17054,28250
05/09/1983,23.148,23.428,23.078,23.398,21775,27870
05/10/1983,23.418,23.898,23.388,23.648,31289,26769
05/11/1983,23.768,23.798,23.528,23.658,22683,26451
05/12/1983,23.468,23.518,23.308,23.468,20640,25912
05/13/1983,23.448,23.678,23.448,23.658,16562,26835
05/16/1983,23.518,23.608,23.368,23.538,19172,27226
05/17/1983,23.498,24.028,23.488,23.988,29229,29041
05/18/1983,23.948,24.228,23.888,23.923,24786,28988
05/19/1983,23.988,24.128,23.588,23.698,33367,27474
05/20/1983,23.798,23.843,23.498,23.578,20084,27326
05/23/1983,23.198,23.798,23.128,23.718,26867,26748
05/24/1983,23.768,23.848,23.578,23.658,24844,27752
05/25/1983,23.808,23.988,23.788,23.878,23383,27437
05/26/1983,23.898,24.028,23.818,23.868,18088,28084
05/27/1983,23.728,23.978,23.728,23.948,15849,27932
05/31/1983,24.048,24.108,23.448,23.448,28679,27265
06/01/1983,23.098,23.148,22.948,22.948,23339,26832
06/02/1983,22.798,22.888,22.268,22.398,33902,24804
06/03/1983,22.588,22.588,22.308,22.368,17933,24178
06/06/1983,21.948,22.098,21.868,21.868,15759,23145
06/07/1983,21.368,21.688,21.368,21.528,25566,23252
06/08/1983,21.568,21.628,21.428,21.528,15884,22537
06/09/1983,21.798,22.028,21.718,22.028,15934,23042
06/10/1983,22.128,22.148,21.688,21.868,19780,22572
06/13/1983,22.198,22.298,21.908,22.268,21457,22473
06/14/1983,22.028,22.298,21.948,22.038,23070,21434
06/15/1983,21.838,22.018,21.798,21.838,19405,20848
06/16/1983,22.008,22.228,21.978,22.168,18544,19862
06/17/1983,22.208,22.228,21.948,22.068,14556,20001
06/20/1983,22.048,22.398,22.008,22.228,23371,19390
06/21/1983,22.128,22.388,22.068,22.368,20083,18695
06/22/1983,22.688,22.708,22.428,22.558,21486,18034
06/23/1983,22.527,22.637,22.467,22.618,4914,15009
06/24/1983,22.707,22.717,22.557,22.622,5630,16470
06/27/1983,22.607,22.647,22.122,22.122,11341,18429
06/28/1983,22.147,22.187,21.697,21.727,22637,20514
06/29/1983,21.857,21.977,21.757,21.947,16458,21202
06/30/1983,21.927,22.007,21.747,21.907,15834,21246
07/01/1983,21.957,22.097,21.907,22.097,8708,21704
07/05/1983,21.597,21.797,21.597,21.777,14386,21125
07/06/1983,21.747,21.932,21.687,21.917,13824,21323
07/07/1983,21.697,22.417,21.647,22.417,22359,21911
07/08/1983,22.397,22.517,22.267,22.377,24183,22088
07/11/1983,22.397,22.877,22.377,22.647,25782,22468
07/12/1983,22.607,22.737,22.527,22.617,19807,21851
07/13/1983,22.517,22.717,22.497,22.527,15895,21843
07/14/1983,22.627,22.697,22.097,22.197,24226,21652
07/15/1983,22.247,22.697,22.057,22.157,20105,21262
07/18/1983,22.277,22.497,22.197,22.477,13161,21298
07/19/1983,22.447,22.547,22.367,22.447,11671,21212
07/20/1983,22.697,22.837,22.617,22.767,23040,22751
07/21/1983,22.827,22.937,22.457,22.567,26214,22061
07/22/1983,22.637,22.717,22.517,22.587,14212,23094
07/25/1983,22.377,22.807,22.347,22.727,22762,25050
07/26/1983,22.727,22.797,22.597,22.727,16640,24676
07/27/1983,22.697,22.857,22.517,22.547,21707,24257
07/28/1983,22.547,22.627,22.407,22.487,17478,23902
07/29/1983,22.337,22.477,21.987,22.057,27083,23071
08/01/1983,22.027,22.137,21.707,22.037,23246,21534
08/02/1983,22.097,22.207,22.017,22.177,19558,21458
08/03/1983,22.097,22.327,21.967,22.267,16328,21583
08/04/1983,22.217,22.247,21.897,21.917,18321,21202
08/05/1983,21.747,21.997,21.717,21.947,19604,20919
08/08/1983,21.847,21.897,21.617,21.837,19167,20481
08/09/1983,21.877,21.997,21.727,21.757,15826,20713
08/10/1983,21.697,22.067,21.597,21.927,26411,20969
08/11/1983,21.897,22.027,21.827,21.917,17116,20371
08/12/1983,21.997,22.137,21.977,22.077,15426,21056
08/15/1983,22.247,22.577,22.227,22.577,21816,21104
08/16/1983,22.677,22.807,22.397,22.517,27913,19540
08/17/1983,22.747,22.817,22.557,22.717,23256,19760
08/18/1983,22.627,22.707,22.487,22.537,19340,19059
08/19/1983,22.487,22.497,22.247,22.367,19261,18001
08/22/1983,22.647,22.867,22.617,22.857,21773,16987
08/23/1983,22.982,23.052,22.772,22.837,15594,27900
08/24/1983,22.752,22.892,22.652,22.702,15788,29751
08/25/1983,22.742,22.852,22.202,22.252,31610,31105
08/26/1983,22.282,22.392,22.132,22.382,21605,31340
08/29/1983,22.252,22.432,22.212,22.342,22976,31817
08/30/1983,22.382,22.462,22.262,22.282,18874,34041
08/31/1983,22.092,22.342,22.052,22.212,25428,33040
09/01/1983,22.322,22.392,22.192,22.222,18043,34288
09/02/1983,22.362,22.362,22.242,22.332,9675,33550
09/06/1983,22.522,22.542,22.232,22.262,23454,34065
09/07/1983,22.222,22.332,22.142,22.262,20827,33871
09/08/1983,22.292,22.312,22.232,22.292,7732,33482
09/09/1983,22.342,22.352,22.242,22.252,5573,33660
09/12/1983,22.422,22.432,21.822,21.892,37354,33087
09/13/1983,21.822,21.942,21.722,21.822,23212,32274
09/14/1983,21.792,21.872,21.602,21.812,28049,32334
09/15/1983,21.722,21.802,21.662,21.712,20428,32419
09/16/1983,21.742,21.962,21.732,21.952,13758,32584
09/19/1983,22.032,22.102,21.892,22.022,23437,33350
09/20/1983,21.982,22.022,21.872,21.902,17045,33572
09/21/1983,21.982,21.982,21.772,21.872,17226,33515
09/22/1983,21.822,21.962,21.672,21.872,23990,33963
09/23/1983,21.982,22.182,21.902,22.122,27129,33085
09/26/1983,22.122,22.127,21.962,22.012,18464,33021
09/27/1983,21.892,21.962,21.852,21.912,18461,33337
09/28/1983,21.942,21.952,21.782,21.812,16334,32523
09/29/1983,21.692,21.702,21.312,21.312,29069,33083
09/30/1983,21.252,21.362,20.812,20.872,29899,31370
10/03/1983,20.302,20.432,20.152,20.192,28145,31928
10/04/1983,20.332,20.402,19.952,20.062,25914,30239
10/05/1983,19.802,20.332,19.722,20.302,35130,29609
10/06/1983,20.272,20.402,20.062,20.222,27291,28504
10/07/1983,20.272,20.482,20.262,20.382,20706,28293
10/10/1983,20.452,20.582,20.282,20.572,16121,27951
10/11/1983,20.502,20.502,20.252,20.332,20962,28330
10/12/1983,20.082,20.302,20.052,20.142,21439,28411
10/13/1983,20.222,20.302,20.122,20.292,13565,27817
10/14/1983,20.332,20.402,20.222,20.312,16230,27808
10/17/1983,20.252,20.252,19.832,20.102,24749,28580
10/18/1983,19.982,20.182,19.952,19.982,18596,28335
10/19/1983,19.812,19.932,19.482,19.482,27708,29639
10/20/1983,19.462,19.552,19.112,19.422,32613,29872
10/21/1983,19.422,19.502,19.342,19.402,13693,29297
10/24/1983,19.492,19.572,19.322,19.532,20742,29553
10/25/1983,19.482,19.622,19.442,19.482,18326,29311
10/26/1983,19.352,19.352,18.982,18.982,29386,28868
10/27/1983,18.622,18.682,18.482,18.672,25662,28352
10/28/1983,18.802,18.962,18.772,18.932,20594,27377
10/31/1983,18.552,18.663,18.432,18.432,19333,26787
11/01/1983,18.352,18.582,18.282,18.537,24374,26510
11/02/1983,18.692,18.732,18.582,18.682,19020,26610
11/03/1983,18.532,18.782,18.222,18.732,32187,25866
11/04/1983,18.712,18.982,18.587,18.802,32638,25886
11/07/1983,18.642,18.922,18.612,18.872,19973,25514
11/08/1983,18.902,18.962,18.832,18.852,15971,25715
11/09/1983,18.852,19.002,18.752,18.772,21683,25901
11/10/1983,18.822,18.862,18.682,18.732,18254,25085
11/11/1983,18.772,18.842,18.682,18.822,9003,24781
11/14/1983,18.792,18.922,18.712,18.892,16236,25026
11/15/1983,18.882,18.952,18.842,18.902,15291,24746
11/16/1983,18.882,18.952,18.402,18.402,26436,24169
11/17/1983,18.372,18.552,18.122,18.492,32105,23131
11/18/1983,18.392,18.442,18.262,18.352,17028,21959
11/21/1983,18.222,18.482,18.172,18.462,20818,21278
11/22/1983,18.472,18.522,18.352,18.372,19114,19639
11/23/1983,18.372,18.412,18.312,18.332,3672,14889
11/25/1983,18.332,18.412,18.332,18.402,3495,16096
11/28/1983,18.582,18.902,18.562,18.902,29093,21996
11/29/1983,18.862,19.252,18.812,19.242,30529,25197
11/30/1983,19.622,19.662,19.332,19.432,36007,25840
12/01/1983,19.282,19.502,19.212,19.482,24966,25988
12/02/1983,19.512,19.522,19.242,19.332,20907,26374
12/05/1983,19.402,19.432,19.182,19.372,25086,26238
12/06/1983,19.302,19.452,19.272,19.392,18939,26648
12/07/1983,19.382,19.782,19.292,19.742,25649,27932
12/08/1983,19.662,19.862,19.242,19.242,31798,27281
12/09/1983,19.182,19.272,19.002,19.162,25634,26532
12/12/1983,19.202,19.302,19.072,19.122,18597,26387
12/13/1983,19.102,19.182,19.032,19.172,18841,26891
12/14/1983,19.072,19.182,19.042,19.082,17481,26995
12/15/1983,19.102,19.151,18.582,18.582,34418,25750
12/16/1983,18.602,18.632,18.182,18.352,32785,25362
12/19/1983,18.432,18.542,18.322,18.352,18440,25257
12/20/1983,18.432,18.572,18.342,18.472,20338,25504
12/21/1983,18.512,18.542,18.417,18.452,10408,25768
12/22/1983,18.502,18.762,18.382,18.732,19544,25864
12/23/1983,18.622,18.692,18.412,18.502,9464,24951
12/27/1983,18.562,18.672,18.432,18.532,17439,25139
12/28/1983,18.522,18.612,18.462,18.552,13428,25039
12/29/1983,18.572,18.762,18.562,18.652,21568,25899
12/30/1983,18.632,18.782,18.622,18.737,6422,26031
01/03/1984,18.622,18.632,18.252,18.312,27565,25630
01/04/1984,18.032,18.242,18.032,18.222,22051,25719
01/05/1984,18.152,18.312,18.152,18.242,21220,26319
01/06/1984,18.202,18.212,17.742,17.742,28757,26039
01/09/1984,17.582,17.662,17.412,17.522,27467,26078
01/10/1984,17.762,17.812,17.652,17.682,24519,25340
01/11/1984,17.662,17.752,17.532,17.732,18529,25299
01/12/1984,17.672,17.912,17.632,17.772,26046,24332
01/13/1984,17.862,17.962,17.782,17.892,23742,24498
01/16/1984,17.812,17.822,17.582,17.742,22838,24400
01/17/1984,17.702,17.762,17.552,17.727,24017,24134
01/18/1984,17.712,17.782,17.632,17.702,17015,24411
01/19/1984,17.882,18.052,17.872,18.002,24566,25479
01/20/1984,17.872,17.932,17.792,17.912,16657,26086
01/23/1984,17.902,17.992,17.662,17.702,24189,25285
01/24/1984,17.632,17.742,17.532,17.732,25389,25255
01/25/1984,17.752,17.782,17.697,17.742,14193,25407
01/26/1984,17.762,17.802,17.462,17.732,31068,25147
01/27/1984,17.722,18.067,17.702,17.962,29898,24629
01/30/1984,17.982,18.012,17.872,18.002,17156,24791
01/31/1984,18.082,18.272,18.052,18.242,31290,24608
02/01/1984,18.402,18.462,18.327,18.442,26106,24741
02/02/1984,18.512,18.622,18.392,18.602,29171,24103
02/03/1984,18.512,18.602,18.417,18.582,22666,24407
02/06/1984,18.362,18.452,18.332,18.392,21823,22806
02/07/1984,18.312,18.462,18.292,18.422,23876,23338
02/08/1984,18.732,18.832,18.582,18.602,31468,23976
02/09/1984,18.662,18.662,18.162,18.372,39401,22657
02/10/1984,18.362,18.432,18.272,18.372,18635,22491
02/13/1984,18.332,18.372,18.272,18.322,8878,22609
02/14/1984,18.232,18.822,18.222,18.712,43676,23594
02/15/1984,18.712,18.912,18.662,18.702,35934,22846
02/16/1984,18.812,18.812,18.652,18.682,22805,22191
02/17/1984,18.652,18.782,18.642,18.762,16634,22381
02/21/1984,18.912,18.932,18.692,18.852,30880,20476
02/22/1984,19.082,19.322,19.002,19.312,35727,19967
02/23/1984,19.395,19.405,19.155,19.362,9101,17699
02/24/1984,19.375,19.375,19.165,19.202,9272,19542
02/27/1984,19.095,19.515,19.065,19.475,28919,25324
02/28/1984,19.395,19.455,19.175,19.215,35207,25642
02/29/1984,19.245,19.295,19.105,19.225,25406,26915
03/01/1984,19.185,19.275,19.045,19.225,22073,26931
03/02/1984,19.285,19.495,19.265,19.465,33616,28683
03/05/1984,19.665,19.735,19.59,19.625,25394,30255
03/06/1984,19.555,19.625,19.52,19.555,23663,29426
03/07/1984,19.485,19.505,19.285,19.315,30992,28278
03/08/1984,19.185,19.555,19.14,19.535,33173,29435
03/09/1984,19.435,19.595,19.365,19.445,32165,29782
03/12/1984,19.275,19.325,19.065,19.235,35726,28354
03/13/1984,19.335,19.41,19.195,19.295,30365,28262
03/14/1984,19.395,19.415,18.965,19.025,45092,28218
03/15/1984,19.015,19.105,18.915,19.035,27260,27317
03/16/1984,18.955,19.075,18.935,19.015,24467,27032
03/19/1984,18.945,19.155,18.945,19.115,27985,27344
03/20/1984,19.085,19.165,19.04,19.155,23500,27902
03/21/1984,19.065,19.195,19.045,19.14,22360,28484
03/22/1984,19.085,19.085,18.795,18.835,37036,28270
03/23/1984,18.905,18.915,18.745,18.865,22669,27303
03/26/1984,18.905,19.035,18.845,19.025,20694,27692
03/27/1984,19.055,19.105,18.965,19.025,22167,27564
03/28/1984,18.965,19.325,18.935,19.305,30197,28101
03/29/1984,19.315,19.365,19.245,19.255,13489,28249
03/30/1984,19.225,19.335,19.17,19.315,24553,28720
04/02/1984,19.255,19.265,18.815,18.815,37662,27286
04/03/1984,18.795,18.885,18.695,18.845,34740,25443
04/04/1984,18.845,18.905,18.795,18.85,18176,24494
04/05/1984,18.845,18.845,18.475,18.575,34805,24262
04/06/1984,18.615,18.67,18.555,18.646,17461,23411
04/09/1984,18.685,18.765,18.645,18.725,22177,23201
04/10/1984,18.675,18.825,18.635,18.745,27234,22027
04/11/1984,18.845,18.865,18.69,18.725,19673,22441
04/12/1984,18.685,18.705,18.475,18.595,33110,21738
04/13/1984,18.565,18.725,18.535,18.705,26693,20671
04/16/1984,18.625,18.655,18.525,18.625,26696,20811
04/17/1984,18.655,18.695,18.605,18.68,13514,21206
04/18/1984,18.645,19.115,18.515,18.855,33436,20952
04/19/1984,18.785,18.83,18.695,18.755,21855,19840
04/23/1984,18.795,18.945,18.795,18.87,5172,18026
04/24/1984,18.775,18.835,18.645,18.678,7441,19345
04/25/1984,18.675,18.755,18.615,18.702,8138,20505
04/26/1984,18.585,18.61,18.425,18.475,19685,24485
04/27/1984,18.515,18.55,18.44,18.465,13136,24616
04/30/1984,18.335,18.365,18.255,18.345,20033,24258
05/01/1984,18.345,18.455,18.33,18.395,15728,24366
05/02/1984,18.365,18.505,18.355,18.455,17129,25373
05/03/1984,18.425,18.575,18.415,18.425,22191,24068
05/04/1984,18.425,18.455,18.185,18.235,26308,24306
05/07/1984,18.165,18.175,17.915,17.985,23992,25025
05/08/1984,17.985,18.095,17.92,18.055,27182,25111
05/09/1984,18.005,18.115,17.915,17.985,23965,25325
05/10/1984,18.055,18.175,18.015,18.145,32675,25612
05/11/1984,18.175,18.175,17.915,18.095,22817,26540
05/14/1984,18.215,18.215,18.105,18.19,21919,26361
05/15/1984,18.135,18.285,18.085,18.245,24980,26602
05/16/1984,18.285,18.445,18.25,18.425,23081,27447
05/17/1984,18.405,18.515,18.205,18.265,32406,26919
05/18/1984,18.285,18.485,18.285,18.465,24158,28040
05/21/1984,18.555,18.605,18.415,18.435,29051,28206
05/22/1984,18.455,18.5,18.395,18.445,22695,27775
05/23/1984,18.415,18.475,18.285,18.305,30198,26821
05/24/1984,18.245,18.545,18.195,18.4,37414,28398
05/25/1984,18.645,18.695,18.535,18.665,28304,29315
05/29/1984,18.515,18.595,18.445,18.465,20487,27420
05/30/1984,18.535,18.57,18.435,18.485,24843,27109
05/31/1984,18.445,18.655,18.435,18.575,23925,27492
06/01/1984,18.725,18.855,18.575,18.595,37199,27466
06/04/1984,18.685,18.725,18.555,18.71,24944,26231
06/05/1984,18.665,18.745,18.625,18.69,19151,26088
06/06/1984,18.565,18.615,18.535,18.57,16902,26347
06/07/1984,18.545,18.58,18.445,18.485,17624,25174
06/08/1984,18.355,18.43,18.285,18.315,16609,23736
06/11/1984,18.275,18.315,17.885,17.915,35232,22508
06/12/1984,17.965,18.01,17.785,17.97,33420,21713
06/13/1984,17.975,18.015,17.825,17.895,24427,20632
06/14/1984,17.945,17.985,17.845,17.855,18273,20584
06/15/1984,17.775,17.835,17.695,17.785,30200,19781
06/18/1984,17.705,17.885,17.705,17.865,16492,19077
06/19/1984,17.835,17.93,17.815,17.835,18865,18677
06/20/1984,17.795,17.82,17.7,17.765,22819,17783
06/21/1984,17.72,17.915,17.72,17.865,27045,17923
06/22/1984,17.935,17.96,17.84,17.87,15244,16811
06/25/1984,17.675,17.705,17.525,17.58,6268,13495
06/26/1984,17.63,17.635,17.575,17.622,6442,15024
06/27/1984,17.535,17.685,17.495,17.515,14857,17336
06/28/1984,17.565,17.65,17.555,17.635,16888,19158
06/29/1984,17.665,17.665,17.59,17.605,9215,19407
07/02/1984,17.485,17.53,17.485,17.505,8055,20262
07/03/1984,17.42,17.425,17.275,17.36,17296,21606
07/05/1984,17.015,17.14,16.875,16.89,18993,22074
07/06/1984,16.805,16.925,16.575,16.7,31724,22039
07/09/1984,16.435,16.845,16.425,16.83,33571,22760
07/10/1984,16.725,16.845,16.595,16.635,30401,23741
07/11/1984,16.505,16.575,16.345,16.515,32327,23496
07/12/1984,16.485,16.585,16.435,16.465,18810,23314
07/13/1984,16.605,16.775,16.565,16.615,21945,22585
07/16/1984,16.735,16.755,16.63,16.655,18398,21959
07/17/1984,16.605,16.625,16.535,16.545,12313,22365
07/18/1984,16.565,16.775,16.505,16.755,21826,23213
07/19/1984,16.755,16.815,16.585,16.605,25609,24088
07/20/1984,16.555,16.585,16.395,16.475,24991,24306
07/23/1984,16.285,16.335,16.225,16.305,18040,24293
07/24/1984,16.375,16.385,16.255,16.265,16216,25124
07/25/1984,16.385,16.435,16.305,16.375,20681,24962
07/26/1984,16.365,16.395,16.065,16.07,29939,27123
07/27/1984,16.135,16.205,15.905,16.185,25646,26788
07/30/1984,16.075,16.265,16.045,16.225,18327,26280
07/31/1984,16.275,16.31,16.075,16.14,24898,25676
08/01/1984,16.065,16.615,16.045,16.555,23499,25201
08/02/1984,16.495,16.805,16.485,16.575,34028,24856
08/03/1984,16.755,16.855,16.635,16.815,24800,24467
08/06/1984,16.795,16.835,16.635,16.69,19584,24444
08/07/1984,16.465,16.63,16.455,16.61,23510,24424
08/08/1984,16.655,16.725,16.58,16.63,17931,24147
08/09/1984,16.645,16.975,16.605,16.945,19108,23492
08/10/1984,16.945,17.035,16.715,16.735,26048,23436
08/13/1984,16.685,17.015,16.665,16.965,20387,23276
08/14/1984,17.025,17.215,16.965,17.115,32242,22610
08/15/1984,17.075,17.175,16.945,17.085,24797,21453
08/16/1984,16.985,17.1,16.935,16.955,19735,20263
08/17/1984,16.945,17.045,16.9,16.915,15314,19549
08/20/1984,16.835,16.885,16.525,16.545,22564,18546
08/21/1984,16.575,16.615,16.435,16.51,19092,18026
08/22/1984,16.545,16.835,16.525,16.765,18836,17324
08/23/1984,16.743,16.893,16.603,16.675,7681,18070
08/24/1984,16.693,16.813,16.623,16.775,4366,18740
08/27/1984,16.733,16.733,16.583,16.683,7581,19376
08/28/1984,16.683,16.783,16.608,16.663,11757,21994
08/29/1984,16.723,16.743,16.653,16.663,14766,25000
08/30/1984,16.563,16.598,16.463,16.523,17214,25604
08/31/1984,16.493,16.523,16.483,16.493,6249,25804
09/04/1984,16.233,16.263,16.123,16.153,21108,27482
09/05/1984,16.173,16.253,16.133,16.213,18438,27533
09/06/1984,16.203,16.373,16.203,16.323,15768,26815
09/07/1984,16.183,16.228,16.063,16.113,20369,27669
09/10/1984,16.133,16.273,16.113,16.233,17016,27234
09/11/1984,16.263,16.323,16.153,16.198,23467,27614
09/12/1984,16.223,16.248,16.163,16.193,10625,27458
09/13/1984,16.143,16.168,16.033,16.113,21918,28383
09/14/1984,16.203,16.343,16.173,16.193,22007,27684
09/17/1984,16.083,16.083,15.958,16.018,19702,27831
09/18/1984,15.993,16.153,15.968,16.093,23890,28487
09/19/1984,16.083,16.153,16.063,16.113,13421,27897
09/20/1984,16.063,16.333,16.048,16.243,22213,28316
09/21/1984,16.233,16.653,16.213,16.633,36301,28095
09/24/1984,16.653,16.733,16.553,16.603,23978,27312
09/25/1984,16.533,16.653,16.518,16.603,16742,27326
09/26/1984,16.633,16.703,16.383,16.423,29410,27434
09/27/1984,16.453,16.543,16.393,16.473,13938,26862
09/28/1984,16.413,16.503,16.373,16.453,13995,27385
10/01/1984,16.493,16.563,16.448,16.503,11570,26722
10/02/1984,16.513,16.608,16.493,16.578,12774,26498
10/03/1984,16.613,16.698,16.493,16.543,22540,26702
10/04/1984,16.553,16.593,16.528,16.568,8729,26145
10/05/1984,16.493,16.508,16.223,16.233,24481,26230
10/08/1984,16.263,16.277,16.198,16.248,8964,25632
10/09/1984,16.173,16.198,16.013,16.068,23191,26806
10/10/1984,16.093,16.133,16.023,16.103,16425,27052
10/11/1984,16.058,16.143,16.013,16.033,17800,27972
10/12/1984,16.133,16.293,16.093,16.268,24834,26234
10/15/1984,16.173,16.323,16.098,16.243,18612,26407
10/16/1984,16.228,16.258,16.138,16.173,13876,25993
10/17/1984,16.238,16.263,16.053,16.063,17737,27072
10/18/1984,16.063,16.233,15.953,16.223,30945,26301
10/19/1984,16.193,16.293,16.113,16.133,20821,26969
10/22/1984,16.113,16.193,16.098,16.133,11145,26778
10/23/1984,16.233,16.283,16.198,16.258,17050,27117
10/24/1984,16.278,16.293,16.193,16.218,10626,26701
10/25/1984,16.203,16.483,16.133,16.183,28897,26615
10/26/1984,16.183,16.228,16.153,16.198,13653,26017
10/29/1984,16.113,16.128,16.053,16.063,11345,26006
10/30/1984,16.083,16.143,16.058,16.063,10735,26197
10/31/1984,16.073,16.123,16.013,16.113,18668,26816
11/01/1984,16.103,16.278,16.088,16.258,21709,27292
11/02/1984,16.343,16.453,16.343,16.403,25564,27554
11/05/1984,16.433,16.573,16.393,16.563,23601,27704
11/06/1984,16.503,16.528,16.433,16.453,13556,27814
11/07/1984,16.663,16.688,16.443,16.683,33439,27054
11/08/1984,16.563,16.613,16.533,16.608,12761,26950
11/09/1984,16.543,16.643,16.493,16.523,17249,26833
11/12/1984,16.563,16.613,16.523,16.593,8123,26707
11/13/1984,16.683,16.733,16.473,16.493,28178,26680
11/14/1984,16.493,16.553,16.453,16.528,17347,26491
11/15/1984,16.443,16.508,16.413,16.458,15499,25205
11/16/1984,16.478,16.513,16.443,16.448,9213,24444
11/19/1984,16.393,16.433,16.348,16.378,13262,23539
11/20/1984,16.363,16.403,16.313,16.388,13038,21979
11/21/1984,16.333,16.463,16.293,16.428,15886,20205
11/23/1984,16.404,16.424,16.364,16.383,3149,19868
11/26/1984,16.319,16.35,16.169,16.189,7817,21679
11/27/1984,16.209,16.229,15.889,15.943,17991,24175
11/28/1984,15.919,16.009,15.779,15.902,23562,26720
11/29/1984,15.909,15.979,15.909,15.934,13484,28645
11/30/1984,15.869,15.929,15.789,15.834,19876,29818
12/03/1984,15.809,15.929,15.809,15.914,14734,29877
12/04/1984,15.929,15.984,15.859,15.879,16236,30585
12/05/1984,15.889,15.914,15.844,15.879,12900,29896
12/06/1984,15.914,15.919,15.779,15.849,18918,30549
12/07/1984,15.789,15.799,15.669,15.689,19066,31661
12/10/1984,15.639,15.709,15.569,15.579,17335,31739
12/11/1984,15.619,15.649,15.529,15.544,16934,31670
12/12/1984,15.549,15.674,15.524,15.614,18332,31174
12/13/1984,15.589,15.604,15.519,15.529,12144,32020
12/14/1984,15.469,15.589,15.464,15.489,18704,31851
12/17/1984,15.349,15.349,15.169,15.189,22133,31416
12/18/1984,15.109,15.209,15.049,15.059,24051,31565
12/19/1984,15.079,15.154,15.029,15.054,16385,31640
12/20/1984,15.009,15.139,14.999,15.074,18788,31148
12/21/1984,15.159,15.259,15.149,15.214,14576,31802
12/26/1984,15.229,15.329,15.229,15.324,6317,31687
12/27/1984,15.129,15.174,15.059,15.099,15609,32035
12/28/1984,15.149,15.149,15.104,15.129,8070,31729
12/31/1984,15.069,15.084,15.029,15.039,5130,31841
01/02/1985,14.949,14.949,14.839,14.844,13884,32485
01/03/1985,14.789,14.859,14.784,14.804,15648,31858
01/04/1985,14.829,14.854,14.579,14.594,20799,31946
01/07/1985,14.579,14.799,14.514,14.779,31119,31939
01/08/1985,14.799,14.809,14.579,14.594,24700,32032
01/09/1985,14.604,14.899,14.584,14.879,30452,31905
01/10/1985,14.799,14.899,14.774,14.809,20084,31444
01/11/1985,14.839,14.899,14.679,14.689,18895,31554
01/14/1985,14.719,14.799,14.599,14.734,25592,31531
01/15/1985,14.739,14.779,14.679,14.734,14840,31604
01/16/1985,14.759,14.839,14.739,14.824,17570,31275
01/17/1985,14.889,15.029,14.869,15.004,18458,31168
01/18/1985,14.979,15.049,14.929,14.989,21531,30824
01/21/1985,14.979,15.014,14.939,14.994,7374,30632
01/22/1985,14.979,14.999,14.789,14.814,22589,31133
01/23/1985,14.739,14.759,14.624,14.694,21101,31118
01/24/1985,14.694,14.779,14.679,14.704,19458,31498
01/25/1985,14.689,14.709,14.639,14.699,13760,31387
01/28/1985,14.639,15.019,14.629,14.999,31983,32210
01/29/1985,14.939,15.034,14.789,14.854,25494,31052
01/30/1985,14.869,15.029,14.854,14.984,21641,31216
01/31/1985,15.109,15.179,14.989,15.049,28155,31561
02/01/1985,14.979,14.994,14.899,14.919,22235,30372
02/04/1985,14.819,14.899,14.799,14.854,17723,30548
02/05/1985,14.839,14.899,14.834,14.874,12417,29687
02/06/1985,14.899,14.929,14.849,14.894,11428,29133
02/07/1985,14.844,14.869,14.754,14.819,18217,29793
02/08/1985,14.819,14.839,14.739,14.814,15950,28860
02/11/1985,14.779,14.999,14.749,14.969,21735,28882
02/12/1985,14.949,14.949,14.864,14.889,17488,28122
02/13/1985,14.909,15.029,14.909,14.949,19597,27936
02/14/1985,15.019,15.039,14.879,14.914,15930,27349
02/15/1985,14.989,15.019,14.919,14.964,14998,25762
02/19/1985,14.904,14.959,14.819,14.954,21037,25721
02/20/1985,14.909,14.934,14.879,14.919,10283,24543
02/21/1985,14.829,14.839,14.709,14.729,24694,23088
02/22/1985,14.674,14.749,14.539,14.579,24365,21611
02/25/1985,14.309,14.349,14.159,14.199,11150,25583
02/26/1985,14.249,14.369,14.239,14.34,11295,26714
02/27/1985,14.429,14.459,14.299,14.309,18124,28123
02/28/1985,14.369,14.379,14.259,14.279,19107,29108
03/01/1985,14.259,14.399,14.244,14.369,20139,29337
03/04/1985,14.329,14.429,14.289,14.424,15921,29043
03/05/1985,14.309,14.359,14.259,14.319,13191,29093
03/06/1985,14.289,14.459,14.264,14.379,20531,30097
03/07/1985,14.339,14.364,14.294,14.359,8888,30018
03/08/1985,14.359,14.409,14.209,14.239,17386,30392
03/11/1985,14.299,14.324,14.109,14.164,23706,31795
03/12/1985,14.124,14.259,14.119,14.244,18555,30406
03/13/1985,14.219,14.459,14.169,14.324,37652,30072
03/14/1985,14.289,14.369,14.274,14.319,13252,29518
03/15/1985,14.299,14.384,14.289,14.329,15567,29208
03/18/1985,14.379,14.619,14.379,14.604,27659,30465
03/19/1985,14.759,15.104,14.739,15.104,35511,32313
03/20/1985,15.429,15.479,14.849,14.894,34767,31764
03/21/1985,14.819,15.089,14.799,14.944,24582,31340
03/22/1985,14.939,15.019,14.879,14.954,16806,30487
03/25/1985,14.899,14.964,14.879,14.924,9998,29324
03/26/1985,14.949,15.119,14.949,15.094,19597,29580
03/27/1985,15.299,15.369,15.194,15.229,21908,29997
03/28/1985,15.189,15.274,15.134,15.199,15172,29202
03/29/1985,15.299,15.359,15.244,15.304,16181,29239
04/01/1985,15.179,15.199,15.029,15.049,15442,27529
04/02/1985,15.009,15.189,15.009,15.179,13658,26819
04/03/1985,15.139,15.164,14.999,15.049,13679,25805
04/04/1985,15.044,15.214,14.969,15.169,16455,26076
04/08/1985,15.119,15.334,15.049,15.314,18707,26533
04/09/1985,15.259,15.364,15.179,15.229,25243,25911
04/10/1985,15.279,15.354,15.189,15.209,22319,25177
04/11/1985,15.379,15.409,15.249,15.284,19772,25474
04/12/1985,15.259,15.319,15.229,15.239,13413,23630
04/15/1985,15.339,15.364,15.149,15.174,18639,23606
04/16/1985,15.209,15.219,15.019,15.089,19979,22849
04/17/1985,15.089,15.149,15.034,15.054,13477,21448
04/18/1985,15.139,15.179,14.959,15.019,21553,20680
04/19/1985,14.999,15.059,14.994,15.044,8672,19515
04/22/1985,15.039,15.069,14.939,14.964,10527,18685
04/23/1985,14.975,14.975,14.745,14.774,7950,24010
04/24/1985,14.755,14.815,14.705,14.774,5548,24405
04/25/1985,14.77,14.88,14.765,14.865,5873,24764
04/26/1985,14.875,14.905,14.795,14.888,6004,26146
04/29/1985,14.885,14.955,14.83,14.935,13064,27774
04/30/1985,14.905,14.915,14.715,14.735,18682,29309
05/01/1985,14.695,14.795,14.655,14.74,15346,29486
05/02/1985,14.695,14.845,14.685,14.815,15235,30127
05/03/1985,14.755,14.835,14.705,14.73,11708,29998
05/06/1985,14.655,14.775,14.645,14.685,13310,30425
05/07/1985,14.775,14.905,14.74,14.89,21096,30783
05/08/1985,14.835,14.893,14.81,14.85,9979,30912
05/09/1985,14.935,14.975,14.865,14.885,16085,31644
05/10/1985,14.895,14.935,14.855,14.91,11036,31360
05/13/1985,14.925,15.175,14.895,15.165,28159,30701
05/14/1985,15.085,15.275,15.085,15.135,24696,30579
05/15/1985,15.085,15.17,15.06,15.105,17228,31332
05/16/1985,15.055,15.095,15.005,15.03,12163,31019
05/17/1985,15.055,15.095,15.005,15.045,10030,30721
05/20/1985,15.125,15.145,14.625,14.64,33170,31587
05/21/1985,14.715,14.78,14.645,14.76,21638,31138
05/22/1985,14.775,14.785,14.685,14.695,10392,31341
05/23/1985,14.715,14.725,14.64,14.675,14366,31782
05/24/1985,14.675,14.71,14.625,14.695,9154,31858
05/28/1985,14.645,14.675,14.485,14.52,19242,32235
05/29/1985,14.555,14.765,14.53,14.715,23818,31461
05/30/1985,14.685,14.72,14.62,14.665,12628,31138
05/31/1985,14.665,14.795,14.65,14.685,15880,30802
06/03/1985,14.735,14.78,14.455,14.685,21195,30914
06/04/1985,14.645,14.675,14.605,14.63,10036,30205
06/05/1985,14.605,14.675,14.595,14.635,10802,29108
06/06/1985,14.645,14.715,14.615,14.7,12845,29270
06/07/1985,14.645,14.745,14.615,14.655,11974,28829
06/10/1985,14.6,14.685,14.585,14.67,12030,28090
06/11/1985,14.675,14.735,14.665,14.672,8941,28478
06/12/1985,14.685,14.775,14.68,14.7,9798,28211
06/13/1985,14.675,14.705,14.645,14.685,6762,27294
06/14/1985,14.765,14.815,14.705,14.765,16881,27876
06/17/1985,14.745,14.835,14.745,14.75,9676,26182
06/18/1985,14.835,15.035,14.825,14.995,23143,26668
06/19/1985,14.945,14.985,14.805,14.82,20382,24540
06/20/1985,14.775,14.795,14.595,14.615,22693,21753
06/21/1985,14.615,14.665,14.57,14.63,12144,19690
06/24/1985,14.618,14.678,14.603,14.64,4792,21145
06/25/1985,14.603,14.683,14.573,14.653,4773,21927
06/26/1985,14.673,14.693,14.603,14.638,6661,23969
06/27/1985,14.643,14.703,14.593,14.633,11353,26195
06/28/1985,14.638,14.673,14.593,14.603,8931,26896
07/01/1985,14.593,14.593,14.413,14.418,19602,28992
07/02/1985,14.418,14.443,14.293,14.388,20446,28740
07/03/1985,14.393,14.423,14.378,14.408,5814,28822
07/08/1985,14.423,14.553,14.348,14.503,17054,28785
07/09/1985,14.553,14.593,14.443,14.513,13532,28195
07/10/1985,14.538,14.568,14.524,14.553,8594,28549
07/11/1985,14.473,14.588,14.438,14.478,12449,27714
07/12/1985,14.528,14.588,14.498,14.573,10892,27810
07/15/1985,14.538,14.648,14.488,14.598,15852,27106
07/16/1985,14.568,14.723,14.568,14.668,18249,27959
07/17/1985,14.763,14.793,14.668,14.708,18876,26884
07/18/1985,14.718,14.723,14.573,14.588,15510,25548
07/19/1985,14.593,14.642,14.553,14.588,10638,25348
07/22/1985,14.573,14.628,14.533,14.613,10004,25123
07/23/1985,14.643,14.673,14.553,14.563,13530,25157
07/24/1985,14.533,14.563,14.503,14.538,8973,25325
07/25/1985,14.583,14.588,14.513,14.553,9956,25203
07/26/1985,14.523,14.753,14.513,14.728,17388,26065
07/29/1985,14.728,14.893,14.653,14.723,28853,26855
07/30/1985,14.753,14.783,14.683,14.728,15311,25902
07/31/1985,14.813,14.828,14.693,14.743,18853,25945
08/01/1985,14.688,14.703,14.603,14.633,16324,25793
08/02/1985,14.623,14.683,14.603,14.648,8598,25487
08/05/1985,14.653,14.688,14.573,14.613,13958,24981
08/06/1985,14.563,14.593,14.523,14.578,11828,24730
08/07/1985,14.593,14.608,14.573,14.593,5530,24150
08/08/1985,14.603,14.613,14.563,14.588,5558,23878
08/09/1985,14.583,14.743,14.568,14.733,13611,24072
08/12/1985,14.713,14.793,14.703,14.748,12143,23772
08/13/1985,14.793,14.803,14.693,14.748,14218,23206
08/14/1985,14.698,14.787,14.688,14.733,9277,23074
08/15/1985,14.803,14.833,14.708,14.748,18712,23262
08/16/1985,14.773,14.913,14.768,14.838,21383,22839
08/19/1985,14.883,14.883,14.703,14.738,17661,22658
08/20/1985,14.673,14.728,14.638,14.693,13032,21274
08/21/1985,14.673,14.778,14.663,14.738,12242,18891
08/22/1985,14.753,14.753,14.593,14.648,13648,17981
08/23/1985,14.656,14.681,14.626,14.658,3652,22433
08/26/1985,14.636,14.786,14.621,14.739,7240,25770
08/27/1985,14.736,14.786,14.706,14.761,6813,27130
08/28/1985,14.796,14.826,14.731,14.742,8994,28324
08/29/1985,14.711,14.721,14.616,14.636,13599,31215
08/30/1985,14.636,14.691,14.611,14.656,11968,31772
09/03/1985,14.566,14.586,14.406,14.416,19286,33111
09/04/1985,14.486,14.496,14.426,14.456,12416,33196
09/05/1985,14.466,14.476,14.386,14.456,11029,33541
09/06/1985,14.386,14.536,14.376,14.526,14257,32771
09/09/1985,14.476,14.521,14.386,14.401,11333,32986
09/10/1985,14.436,14.476,14.411,14.446,9226,32537
09/11/1985,14.436,14.466,14.416,14.446,7117,32435
09/12/1985,14.391,14.476,14.351,14.416,13063,32202
09/13/1985,14.426,14.476,14.396,14.406,8233,32008
09/16/1985,14.396,14.446,14.386,14.411,4664,32336
09/17/1985,14.401,14.416,14.306,14.311,12626,33582
09/18/1985,14.286,14.331,14.246,14.301,14379,33709
09/19/1985,14.326,14.431,14.306,14.391,15350,33951
09/20/1985,14.416,14.421,14.346,14.376,9407,35105
09/23/1985,14.576,14.606,14.511,14.551,22745,34866
09/24/1985,14.551,14.556,14.516,14.551,9435,34081
09/25/1985,14.526,14.561,14.521,14.531,6010,33803
09/26/1985,14.496,14.511,14.426,14.436,15017,33302
09/27/1985,14.436,14.466,14.426,14.456,1802,33692
09/30/1985,14.406,14.436,14.351,14.381,11193,34139
10/01/1985,14.366,14.431,14.361,14.411,9981,34852
10/02/1985,14.391,14.451,14.386,14.416,6986,34999
10/03/1985,14.576,14.786,14.506,14.751,45490,36775
10/04/1985,14.716,14.816,14.641,14.686,27106,37077
10/07/1985,14.651,14.701,14.641,14.691,11315,38119
10/08/1985,14.656,14.686,14.636,14.641,10918,38477
10/09/1985,14.656,14.681,14.576,14.581,11739,37581
10/10/1985,14.576,14.611,14.551,14.561,8295,37161
10/11/1985,14.581,14.626,14.561,14.616,6154,37128
10/14/1985,14.605,14.626,14.587,14.621,3015,37161
10/15/1985,14.621,14.626,14.586,14.591,3841,37158
10/16/1985,14.556,14.571,14.436,14.441,18930,35598
10/17/1985,14.506,14.526,14.466,14.488,10610,35008
10/18/1985,14.516,14.521,14.471,14.516,5401,35157
10/21/1985,14.506,14.521,14.456,14.491,6799,35679
10/22/1985,14.486,14.576,14.476,14.549,15308,35868
10/23/1985,14.546,14.556,14.501,14.511,7302,35752
10/24/1985,14.486,14.561,14.486,14.526,8033,35443
10/25/1985,14.516,14.536,14.446,14.526,10830,35267
10/28/1985,14.516,14.526,14.501,14.509,3799,35002
10/29/1985,14.526,14.556,14.491,14.536,9688,35099
10/30/1985,14.506,14.525,14.451,14.459,11955,35602
10/31/1985,14.486,14.486,14.401,14.411,14867,36080
11/01/1985,14.396,14.501,14.376,14.451,14665,36106
11/04/1985,14.416,14.442,14.406,14.411,4334,36117
11/05/1985,14.4,14.426,14.391,14.411,5067,36083
11/06/1985,14.406,14.426,14.396,14.406,4722,36240
11/07/1985,14.366,14.4,14.331,14.341,13919,35905
11/08/1985,14.346,14.426,14.326,14.416,11628,34930
11/11/1985,14.386,14.406,14.381,14.391,3421,34140
11/12/1985,14.391,14.466,14.381,14.456,11433,34370
11/13/1985,14.446,14.521,14.441,14.481,15053,33517
11/14/1985,14.476,14.501,14.421,14.431,11034,32355
11/15/1985,14.436,14.471,14.378,14.386,8834,32015
11/18/1985,14.391,14.416,14.376,14.391,6322,30657
11/19/1985,14.416,14.436,14.381,14.396,8494,29218
11/20/1985,14.456,14.496,14.442,14.471,11951,26702
11/21/1985,14.481,14.486,14.446,14.474,6666,25307
11/22/1985,14.456,14.546,14.451,14.511,18345,23419
11/25/1985,14.555,14.605,14.535,14.571,10889,27141
11/26/1985,14.56,14.565,14.505,14.533,8283,30470
11/27/1985,14.505,14.52,14.365,14.375,20733,34833
11/29/1985,14.415,14.425,14.36,14.365,10421,37051
12/02/1985,14.375,14.415,14.3,14.385,19877,38092
12/03/1985,14.36,14.385,14.335,14.34,7431,38006
12/04/1985,14.375,14.395,14.32,14.325,11113,38385
12/05/1985,14.345,14.36,14.31,14.34,8753,38758
12/06/1985,14.325,14.349,14.3,14.305,8743,39425
12/09/1985,14.235,14.245,14.075,14.09,28860,41898
12/10/1985,14.085,14.12,14.01,14.065,23003,40326
12/11/1985,13.975,14.075,13.935,14.025,18093,39290
12/12/1985,14.055,14.12,14.035,14.105,14367,38592
12/13/1985,14.135,14.15,14.1,14.135,7953,38402
12/16/1985,14.115,14.19,14.09,14.165,9190,38167
12/17/1985,14.17,14.175,14.025,14.03,14540,39407
12/18/1985,13.985,14.115,13.945,14.1,22155,39547
12/19/1985,14.075,14.19,14.075,14.095,18016,39100
12/20/1985,14.095,14.155,14.07,14.105,10195,37961
12/23/1985,14.135,14.18,13.99,14.005,12620,39052
12/24/1985,14.015,14.045,13.995,14.04,4655,38171
12/26/1985,14.015,14.04,14,14.01,1997,38232
12/27/1985,14.03,14.165,14.025,14.105,12143,37654
12/30/1985,14.115,14.125,14.055,14.085,5668,37703
12/31/1985,14.065,14.085,14.05,14.06,5059,39518
01/02/1986,14.035,14.075,13.875,13.985,19493,39654
01/03/1986,13.98,14.07,13.975,14.05,11380,40173
01/06/1986,14.06,14.07,14.015,14.065,6355,39608
01/07/1986,14.105,14.144,14.08,14.13,12487,39056
01/08/1986,14.14,14.185,14.055,14.135,15768,40094
01/09/1986,14.15,14.505,14.095,14.35,49618,37608
01/10/1986,14.355,14.38,14.25,14.305,21247,36404
01/13/1986,14.275,14.305,14.215,14.225,11255,35655
01/14/1986,14.245,14.26,14.2,14.23,11126,35673
01/15/1986,14.325,14.385,14.305,14.365,17087,36139
01/16/1986,14.565,14.575,14.335,14.365,30449,35960
01/17/1986,14.365,14.42,14.295,14.385,13504,34878
01/20/1986,14.265,14.42,14.26,14.385,16523,33838
01/21/1986,14.435,14.445,14.33,14.395,18241,33878
01/22/1986,14.385,14.425,14.335,14.35,13338,33976
01/23/1986,14.335,14.395,14.33,14.37,7666,34442
01/24/1986,14.405,14.495,14.38,14.49,11396,35682
01/27/1986,14.475,14.48,14.36,14.37,15021,35472
01/28/1986,14.375,14.405,14.34,14.35,10038,35135
01/29/1986,14.365,14.385,14.34,14.38,7778,34624
01/30/1986,14.385,14.42,14.285,14.295,10419,34468
01/31/1986,14.285,14.315,14.225,14.23,13951,33717
02/03/1986,14.225,14.25,14.085,14.095,15987,33565
02/04/1986,13.975,14.07,13.96,14.03,18656,32424
02/05/1986,14.045,14.095,14.035,14.085,8739,32189
02/06/1986,14.075,14.095,13.995,14.035,8813,32322
02/07/1986,14.075,14.12,14.035,14.1,7098,31836
02/10/1986,14.11,14.115,14.055,14.08,6612,31605
02/11/1986,14.035,14.135,14.015,14.12,9918,30679
02/12/1986,14.085,14.115,14.061,14.095,7078,30344
02/13/1986,14.04,14.08,14.03,14.045,6869,30337
02/14/1986,13.975,14.105,13.975,14.085,12032,29880
02/18/1986,14.085,14.11,14.005,14.055,12391,29062
02/19/1986,14.15,14.18,14.03,14.07,19841,27675
02/20/1986,14.07,14.07,14.02,14.045,7611,25941
02/21/1986,14.035,14.075,14.015,14.06,8526,25089
02/24/1986,14.082,14.167,14.027,14.14,5359,18008
02/25/1986,14.207,14.237,14.027,14.052,8968,19712
02/26/1986,14.027,14.067,13.737,13.778,23353,26601
02/27/1986,13.807,13.857,13.762,13.774,22326,30959
02/28/1986,13.817,13.827,13.747,13.782,9179,32379
03/03/1986,13.787,13.802,13.607,13.747,15936,32880
03/04/1986,13.727,13.792,13.667,13.782,11514,32567
03/05/1986,13.787,13.817,13.687,13.732,15498,32959
03/06/1986,13.727,13.776,13.707,13.742,9010,32843
03/07/1986,13.747,13.777,13.707,13.747,4571,33016
03/10/1986,13.687,13.767,13.687,13.737,7665,33015
03/11/1986,13.748,13.817,13.727,13.812,7804,32495
03/12/1986,13.817,13.972,13.797,13.957,22045,30492
03/13/1986,13.917,13.942,13.817,13.827,9979,30466
03/14/1986,13.837,13.857,13.787,13.807,6830,30174
03/17/1986,13.817,13.952,13.812,13.902,12485,29533
03/18/1986,13.897,13.927,13.807,13.837,11543,28862
03/19/1986,13.827,13.877,13.782,13.847,8572,28657
03/20/1986,13.862,13.917,13.837,13.892,7203,28464
03/21/1986,13.887,13.937,13.852,13.877,9091,29472
03/24/1986,13.817,13.852,13.762,13.802,11601,29869
03/25/1986,13.847,13.857,13.657,13.682,18660,31366
03/26/1986,13.697,13.732,13.672,13.717,8160,30929
03/27/1986,13.707,13.732,13.637,13.642,7781,31705
03/31/1986,13.597,13.597,13.217,13.242,23491,32117
04/01/1986,13.197,13.327,13.067,13.142,22475,32460
04/02/1986,13.207,13.291,13.187,13.252,10797,31488
04/03/1986,13.217,13.257,13.202,13.232,7931,31470
04/04/1986,13.202,13.312,13.202,13.302,9060,31062
04/07/1986,13.327,13.447,13.327,13.442,17370,31397
04/08/1986,13.407,13.497,13.292,13.477,18626,31491
04/09/1986,13.417,13.492,13.382,13.462,15477,32202
04/10/1986,13.427,13.517,13.402,13.487,15491,30785
04/11/1986,13.547,13.657,13.492,13.637,20270,30409
04/14/1986,13.547,13.547,13.397,13.497,13244,28959
04/15/1986,13.507,13.527,13.442,13.497,12030,28814
04/16/1986,13.427,13.537,13.397,13.527,14207,28171
04/17/1986,13.517,13.532,13.257,13.367,15847,27947
04/18/1986,13.327,13.362,13.187,13.212,23176,25483
04/21/1986,13.217,13.272,13.117,13.122,13851,23263
04/22/1986,13.197,13.267,13.152,13.232,12908,21945
04/23/1986,13.245,13.27,13.2,13.247,3984,21961
04/24/1986,13.2,13.215,13.155,13.182,3345,22535
04/25/1986,13.165,13.245,13.155,13.167,3582,23507
04/28/1986,13.16,13.18,13.075,13.101,8981,26177
04/29/1986,13.085,13.255,13.08,13.14,21938,28803
04/30/1986,13.175,13.22,13.16,13.205,8947,28662
05/01/1986,13.195,13.25,13.13,13.175,8496,29549
05/02/1986,13.195,13.315,13.18,13.295,10969,29239
05/05/1986,13.285,13.29,13.215,13.235,6342,29696
05/06/1986,13.2,13.27,13.19,13.26,7334,30043
05/07/1986,13.25,13.355,13.235,13.255,13587,30798
05/08/1986,13.285,13.34,13.255,13.285,10564,30833
05/09/1986,13.295,13.34,13.27,13.28,7590,29635
05/12/1986,13.295,13.32,13.195,13.22,8708,30036
05/13/1986,13.22,13.23,13.105,13.15,12747,30280
05/14/1986,13.155,13.19,13.085,13.095,9467,30985
05/15/1986,13.095,13.14,13.08,13.125,8567,31135
05/16/1986,13.13,13.154,13.11,13.125,5235,31936
05/19/1986,13.095,13.105,12.9,12.91,19144,35514
05/20/1986,12.89,13.02,12.885,13,11058,34884
05/21/1986,12.985,13.01,12.965,12.99,5544,34631
05/22/1986,12.995,13.115,12.985,13.09,10621,34562
05/23/1986,13.065,13.265,13.055,13.195,20305,31503
05/27/1986,13.155,13.235,13.125,13.185,8717,31038
05/28/1986,13.195,13.205,13.135,13.14,6036,31013
05/29/1986,13.14,13.26,13.14,13.25,17589,31963
05/30/1986,13.275,13.335,13.235,13.285,14178,32005
06/02/1986,13.265,13.265,13.165,13.18,9730,32025
06/03/1986,13.185,13.21,13.14,13.185,8072,31573
06/04/1986,13.145,13.25,13.12,13.2,10185,31246
06/05/1986,13.205,13.225,13.165,13.2,6780,30644
06/06/1986,13.21,13.23,13.19,13.205,2501,30194
06/09/1986,13.185,13.43,13.175,13.415,19165,31611
06/10/1986,13.385,13.455,13.355,13.38,19538,30718
06/11/1986,13.37,13.5,13.345,13.405,18438,30146
06/12/1986,13.445,13.47,13.28,13.335,16506,29176
06/13/1986,13.345,13.345,13.28,13.29,7295,27808
06/16/1986,13.265,13.265,13.065,13.085,26284,24871
06/17/1986,13.085,13.11,13.055,13.09,12233,22127
06/18/1986,13.135,13.15,13.09,13.095,4888,21526
06/19/1986,13.095,13.135,13.055,13.09,6035,20878
06/20/1986,13.105,13.175,13.09,13.125,7078,19551
06/23/1986,13.127,13.152,13.062,13.085,3710,14540
06/24/1986,13.082,13.132,13.032,13.11,3886,15401
06/25/1986,13.132,13.162,13.107,13.123,3920,16323
06/26/1986,13.092,13.102,13.052,13.063,3480,17622
06/27/1986,13.052,13.057,12.972,12.977,12849,21398
06/30/1986,13.062,13.182,13.047,13.117,15011,21202
07/01/1986,13.112,13.117,13.072,13.109,6740,23038
07/02/1986,13.112,13.132,13.027,13.077,7240,22357
07/07/1986,13.062,13.097,13.052,13.069,3976,22450
07/08/1986,13.122,13.162,13.102,13.137,8706,22908
07/09/1986,13.127,13.142,13.042,13.097,7270,22935
07/10/1986,13.072,13.082,13.052,13.067,4150,22669
07/11/1986,13.067,13.071,13.055,13.064,1887,22695
07/14/1986,13.012,13.042,13.002,13.019,6103,22392
07/15/1986,13.022,13.117,13.022,13.065,9186,22001
07/16/1986,13.077,13.102,13.012,13.032,6302,22241
07/17/1986,13.012,13.057,13.003,13.047,4347,21674
07/18/1986,13.032,13.092,13.017,13.057,8535,21895
07/21/1986,13.022,13.042,12.947,13.032,12059,23073
07/22/1986,13.027,13.032,12.972,12.992,4970,22734
07/23/1986,12.942,13.042,12.932,13.027,11691,22987
07/24/1986,13.027,13.062,12.987,12.995,7184,22974
07/25/1986,13.012,13.027,12.967,12.979,3305,23229
07/28/1986,13.032,13.037,12.982,13.019,4829,23148
07/29/1986,13.002,13.012,12.977,12.995,3797,22486
07/30/1986,12.962,13.002,12.955,12.972,4258,23235
07/31/1986,13.022,13.112,13.022,13.079,14924,23531
08/01/1986,13.052,13.202,13.052,13.192,22909,23631
08/04/1986,13.142,13.192,13.122,13.165,8991,24032
08/05/1986,13.122,13.222,13.112,13.173,10081,24660
08/06/1986,13.192,13.222,13.142,13.147,10216,24954
08/07/1986,13.202,13.207,13.152,13.177,5514,24514
08/08/1986,13.242,13.312,13.182,13.287,15876,25623
08/11/1986,13.502,13.632,13.417,13.54,20358,25786
08/12/1986,13.392,13.417,13.322,13.367,9596,24095
08/13/1986,13.417,13.442,13.232,13.257,15345,22548
08/14/1986,13.252,13.332,13.237,13.297,5758,21062
08/15/1986,13.287,13.307,13.232,13.235,4590,21032
08/18/1986,13.122,13.137,13.052,13.067,11602,20304
08/19/1986,13.042,13.112,13.032,13.082,6430,19023
08/20/1986,13.112,13.147,13.097,13.129,4434,18237
08/21/1986,13.122,13.187,13.093,13.157,6197,17385
08/22/1986,13.192,13.202,13.032,13.039,8187,16609
08/25/1986,13.061,13.091,13.021,13.077,6951,28295
08/26/1986,13.066,13.116,13.046,13.074,7693,30073
08/27/1986,13.041,13.106,13.021,13.094,8047,31254
08/28/1986,13.111,13.166,13.071,13.096,10129,33967
08/29/1986,13.131,13.141,13.061,13.101,6324,34197
09/02/1986,13.146,13.391,13.111,13.376,16222,36282
09/03/1986,13.321,13.401,13.261,13.276,18705,35616
09/04/1986,13.251,13.441,13.211,13.306,16394,37261
09/05/1986,13.376,13.561,13.336,13.541,25885,40558
09/08/1986,13.451,13.811,13.411,13.616,35434,43511
09/09/1986,13.671,13.711,13.561,13.644,19632,46203
09/10/1986,13.721,13.831,13.401,13.541,33691,44110
09/11/1986,13.561,13.671,13.441,13.646,21950,43373
09/12/1986,13.731,13.831,13.671,13.761,18518,43610
09/15/1986,13.741,13.851,13.691,13.818,16038,44869
09/16/1986,13.811,13.851,13.691,13.733,19469,43871
09/17/1986,13.751,13.756,13.591,13.696,14922,42961
09/18/1986,13.716,13.791,13.641,13.691,13357,42877
09/19/1986,13.811,13.991,13.771,13.936,25807,44680
09/22/1986,13.941,13.971,13.851,13.926,16102,44337
09/23/1986,13.861,13.951,13.831,13.871,14360,43961
09/24/1986,13.871,13.901,13.826,13.849,9918,44005
09/25/1986,13.771,13.826,13.691,13.701,16829,42974
09/26/1986,13.641,13.651,13.491,13.511,17236,41212
09/29/1986,13.541,13.576,13.381,13.426,18214,39824
09/30/1986,13.451,13.531,13.416,13.496,11631,39260
10/01/1986,13.481,13.506,13.451,13.501,5704,39230
10/02/1986,13.531,13.746,13.526,13.721,19197,39840
10/03/1986,13.751,13.761,13.561,13.571,13071,39643
10/06/1986,13.641,13.706,13.621,13.686,9324,39315
10/07/1986,13.656,13.661,13.571,13.621,11582,39430
10/08/1986,13.631,13.711,13.631,13.666,11567,39636
10/09/1986,13.631,13.641,13.491,13.566,15063,39619
10/10/1986,13.546,13.611,13.541,13.566,5542,39297
10/13/1986,13.591,13.606,13.546,13.596,2353,38983
10/14/1986,13.561,13.566,13.496,13.511,7286,39182
10/15/1986,13.471,13.516,13.411,13.486,11176,38699
10/16/1986,13.511,13.531,13.431,13.451,6205,38717
10/17/1986,13.371,13.511,13.341,13.496,10623,38261
10/20/1986,13.461,13.771,13.461,13.711,20340,40123
10/21/1986,13.711,13.741,13.641,13.681,9861,40377
10/22/1986,13.746,13.756,13.661,13.741,10000,41483
10/23/1986,13.711,13.761,13.541,13.556,18234,40658
10/24/1986,13.511,13.596,13.487,13.531,15263,40061
10/27/1986,13.571,13.611,13.521,13.541,7108,39848
10/28/1986,13.571,13.601,13.541,13.546,4812,39228
10/29/1986,13.486,13.541,13.431,13.501,13054,38695
10/30/1986,13.491,13.616,13.491,13.591,12715,38553
10/31/1986,13.491,13.566,13.491,13.551,8017,37439
11/03/1986,13.581,13.656,13.581,13.606,9248,37834
11/04/1986,13.651,13.676,13.622,13.626,7232,36831
11/05/1986,13.601,13.605,13.501,13.526,9653,36093
11/06/1986,13.541,13.646,13.521,13.641,12902,35671
11/07/1986,13.621,13.701,13.621,13.661,12206,35920
11/10/1986,13.711,13.721,13.591,13.631,12210,34762
11/11/1986,13.636,13.661,13.576,13.651,7503,34681
11/12/1986,13.646,13.701,13.606,13.691,10459,35114
11/13/1986,13.701,13.711,13.661,13.701,6811,35261
11/14/1986,13.741,13.741,13.571,13.581,21694,33752
11/17/1986,13.551,13.551,13.381,13.386,20330,31798
11/18/1986,13.411,13.451,13.391,13.436,11879,29103
11/19/1986,13.451,13.461,13.311,13.341,12466,26988
11/20/1986,13.341,13.351,13.271,13.306,12934,23779
11/21/1986,13.316,13.341,13.071,13.086,22555,20614
11/24/1986,13.13,13.184,13.105,13.136,6425,26717
11/25/1986,13.12,13.189,13.11,13.179,8159,29626
11/26/1986,13.15,13.215,13.115,13.145,11154,34507
11/28/1986,13.24,13.28,13.211,13.265,7264,35330
12/01/1986,13.36,13.37,13.265,13.325,10009,35621
12/02/1986,13.32,13.32,13.2,13.22,9722,35244
12/03/1986,13.18,13.3,13.18,13.26,10147,35134
12/04/1986,13.26,13.265,13.19,13.23,7432,35343
12/05/1986,13.25,13.285,13.22,13.245,4679,35256
12/08/1986,13.25,13.26,13.18,13.245,5907,35046
12/09/1986,13.235,13.24,13.18,13.19,6067,35276
12/10/1986,13.2,13.3,13.19,13.24,9403,35413
12/11/1986,13.21,13.265,13.19,13.25,4799,35179
12/12/1986,13.245,13.28,13.235,13.265,4463,35381
12/15/1986,13.35,13.37,13.32,13.35,9300,35826
12/16/1986,13.34,13.345,13.17,13.22,11163,35696
12/17/1986,13.235,13.25,13.2,13.225,5535,35468
12/18/1986,13.23,13.269,13.195,13.255,4460,35297
12/19/1986,13.255,13.275,13.21,13.235,4123,35063
12/22/1986,13.26,13.29,13.215,13.23,4656,35313
12/23/1986,13.23,13.235,13.12,13.15,8055,35283
12/24/1986,13.16,13.19,13.155,13.155,2059,35386
12/29/1986,13.165,13.175,13.125,13.145,4146,35597
12/30/1986,13.145,13.15,13.11,13.13,4091,35782
12/31/1986,13.14,13.255,13.105,13.25,6734,35264
01/02/1987,13.255,13.36,13.24,13.282,8539,35260
01/05/1987,13.24,13.28,13.195,13.275,7102,35295
01/06/1987,13.255,13.29,13.22,13.225,8225,35216
01/07/1987,13.215,13.259,13.19,13.245,5893,35064
01/08/1987,13.26,13.28,13.235,13.245,5601,35233
01/09/1987,13.2,13.34,13.19,13.335,13210,35814
01/12/1987,13.38,13.46,13.37,13.39,18482,36550
01/13/1987,13.395,13.43,13.375,13.375,8398,35835
01/14/1987,13.445,13.5,13.4,13.43,17912,36809
01/15/1987,13.38,13.44,13.38,13.437,9020,36439
01/16/1987,13.41,13.46,13.39,13.437,8023,37440
01/19/1987,13.51,13.53,13.465,13.502,8822,37836
01/20/1987,13.45,13.45,13.28,13.305,15662,37114
01/21/1987,13.315,13.359,13.29,13.35,6732,36760
01/22/1987,13.384,13.4,13.365,13.395,4777,36613
01/23/1987,13.33,13.39,13.295,13.38,5778,36786
01/26/1987,13.385,13.53,13.38,13.48,12258,37844
01/27/1987,13.47,13.555,13.435,13.505,14366,39145
01/28/1987,13.51,13.54,13.395,13.425,15287,37908
01/29/1987,13.42,13.46,13.4,13.445,4718,37476
01/30/1987,13.31,13.355,13.25,13.315,14541,36227
02/02/1987,13.34,13.385,13.295,13.305,7078,34826
02/03/1987,13.33,13.345,13.285,13.335,7145,34314
02/04/1987,13.325,13.35,13.31,13.315,3589,34468
02/05/1987,13.31,13.41,13.27,13.375,10265,34037
02/06/1987,13.36,13.375,13.33,13.35,3745,33705
02/09/1987,13.35,13.4,13.34,13.37,7443,32685
02/10/1987,13.35,13.385,13.33,13.37,7038,32366
02/11/1987,13.35,13.36,13.325,13.335,5792,30901
02/12/1987,13.345,13.345,13.24,13.25,9884,27721
02/13/1987,13.25,13.27,13.21,13.255,10395,26679
02/17/1987,13.25,13.285,13.17,13.195,9647,25151
02/18/1987,13.19,13.21,13.155,13.2,8045,23710
02/19/1987,13.2,13.27,13.18,13.265,8739,21973
02/20/1987,13.24,13.33,13.23,13.325,7684,20189
02/23/1987,13.294,13.309,13.244,13.265,3194,23152
02/24/1987,13.254,13.269,13.224,13.256,4550,24873
02/25/1987,13.303,13.329,13.254,13.262,8098,27865
02/26/1987,13.249,13.279,13.204,13.245,11903,31600
02/27/1987,13.249,13.279,13.219,13.222,6546,31579
03/02/1987,13.214,13.269,13.209,13.264,3976,32347
03/03/1987,13.249,13.264,13.214,13.254,4066,32362
03/04/1987,13.279,13.289,13.244,13.277,4931,32388
03/05/1987,13.289,13.389,13.284,13.356,16158,33669
03/06/1987,13.344,13.388,13.314,13.356,7837,33688
03/09/1987,13.334,13.369,13.309,13.336,6048,33359
03/10/1987,13.329,13.344,13.309,13.339,4519,33295
03/11/1987,13.349,13.364,13.319,13.329,4064,33427
03/12/1987,13.354,13.424,13.349,13.419,10006,34790
03/13/1987,13.429,13.444,13.314,13.363,16360,34240
03/16/1987,13.369,13.369,13.329,13.353,3563,33606
03/17/1987,13.374,13.399,13.329,13.335,5762,33294
03/18/1987,13.339,13.369,13.329,13.354,5045,32953
03/19/1987,13.349,13.349,13.314,13.347,3955,33177
03/20/1987,13.339,13.346,13.264,13.314,6809,32702
03/23/1987,13.334,13.519,13.334,13.509,20664,34914
03/24/1987,13.514,13.679,13.449,13.674,20486,37210
03/25/1987,13.664,13.739,13.609,13.659,24581,39007
03/26/1987,13.614,13.704,13.599,13.689,14200,38895
03/27/1987,13.779,14.159,13.769,13.969,37755,40800
03/30/1987,14.029,14.134,13.994,14.054,23342,41400
03/31/1987,14.119,14.119,13.929,13.949,26985,39627
04/01/1987,13.984,14.074,13.964,14.029,19131,41388
04/02/1987,14.069,14.259,14.049,14.084,36414,42456
04/03/1987,14.119,14.199,14.009,14.179,23341,41241
04/06/1987,14.249,14.429,14.249,14.309,28932,40992
04/07/1987,14.459,14.509,14.364,14.494,26354,40420
04/08/1987,14.369,14.444,14.319,14.364,25271,39768
04/09/1987,14.409,14.608,14.37,14.589,27397,38087
04/10/1987,14.699,14.699,14.489,14.534,31362,38757
04/13/1987,14.609,14.639,14.529,14.594,14974,37372
04/14/1987,14.639,15.039,14.639,15.009,29854,35525
04/15/1987,14.909,15.004,14.849,14.974,23880,33494
04/16/1987,14.899,15.049,14.809,15.029,19972,31966
04/20/1987,14.999,15.529,14.959,15.509,30003,32454
04/21/1987,15.609,15.669,15.379,15.594,40295,30573
04/22/1987,15.609,15.799,15.499,15.774,33444,29116
04/23/1987,16.04,16.274,15.91,16.274,20870,40966
04/24/1987,16.774,16.774,16.774,16.774,7352,42297
04/27/1987,17.524,17.524,16.024,16.024,18684,42771
04/28/1987,15.63,15.78,15.024,15.38,38093,44290
04/29/1987,15.58,15.75,15.28,15.64,28264,45705
04/30/1987,15.73,15.8,15.42,15.71,21890,47199
05/01/1987,15.63,15.93,15.63,15.89,14490,47406
05/04/1987,15.95,16.39,15.92,16.39,10666,46284
05/05/1987,16.68,16.7,15.63,16.03,16115,44886
05/06/1987,15.8,16.15,15.79,16.02,10095,44776
05/07/1987,15.84,16.18,15.79,15.985,15369,44038
05/08/1987,15.9,16.14,15.85,16.005,13296,44301
05/11/1987,16,16.31,15.97,16.275,19823,44504
05/12/1987,16.48,16.59,16.35,16.445,14483,43724
05/13/1987,16.45,16.565,16.34,16.36,15587,43841
05/14/1987,16.47,16.53,16.41,16.5,10348,44422
05/15/1987,16.71,17.15,16.68,17.13,29605,45501
05/18/1987,17.13,17.25,16.64,16.76,22777,47308
05/19/1987,16.8,17.08,16.56,17.05,26022,45269
05/20/1987,17.12,17.12,16.71,16.835,27392,46351
05/21/1987,16.61,16.7,16.45,16.485,21356,45674
05/22/1987,16.605,16.605,15.83,15.905,29292,44319
05/26/1987,15.38,15.53,14.91,15.205,34974,43490
05/27/1987,15.08,15.27,14.99,15.015,16756,41928
05/28/1987,15.2,15.45,15.16,15.295,15855,40485
05/29/1987,15.3,15.41,15.23,15.3,10554,40245
06/01/1987,15,15.14,14.91,15.09,15303,38451
06/02/1987,15.2,15.63,15.19,15.47,23742,38817
06/03/1987,15.31,15.41,15.24,15.25,12067,37801
06/04/1987,15.27,15.54,15.26,15.48,18130,37901
06/05/1987,15.53,15.58,15.45,15.46,11423,37015
06/08/1987,15.6,15.74,15.23,15.26,23328,36016
06/09/1987,15.42,15.57,15.35,15.54,14144,34990
06/10/1987,15.68,15.68,15.34,15.505,18580,35169
06/11/1987,15.46,15.7,15.41,15.63,14948,34758
06/12/1987,15.38,15.48,15.29,15.365,19865,34569
06/15/1987,15.11,15.35,15.06,15.31,15170,31487
06/16/1987,15.32,15.34,15.11,15.15,14628,30231
06/17/1987,15.14,15.23,15.04,15.08,16024,29577
06/18/1987,15.16,15.26,15.09,15.11,11164,29103
06/19/1987,15.11,15.13,14.79,14.8,18949,29409
06/22/1987,14.7,14.71,14.23,14.35,27245,27009
06/23/1987,14.437,14.637,14.267,14.525,5032,18248
06/24/1987,14.617,14.647,14.497,14.572,3586,19075
06/25/1987,14.447,14.522,14.417,14.487,4944,20906
06/26/1987,14.487,14.707,14.467,14.588,9017,23236
06/29/1987,14.637,14.807,14.587,14.737,16984,26321
06/30/1987,14.707,14.957,14.607,14.947,17872,27439
07/01/1987,14.877,15.117,14.797,15.067,15329,27790
07/02/1987,14.967,15.087,14.967,15.032,11005,28041
07/06/1987,14.807,15.227,14.807,15.192,18446,29478
07/07/1987,15.077,15.162,14.907,15.097,19775,29040
07/08/1987,14.987,15.337,14.957,15.262,22563,30041
07/09/1987,15.187,15.337,15.167,15.297,16666,30694
07/10/1987,15.297,15.387,15.177,15.202,10348,30362
07/13/1987,15.137,15.356,15.137,15.227,11175,31542
07/14/1987,15.295,15.342,15.192,15.217,11619,30594
07/15/1987,15.257,15.487,15.197,15.402,17753,31539
07/16/1987,15.352,15.417,15.322,15.357,9271,31121
07/17/1987,15.297,15.297,15.017,15.047,17029,29908
07/20/1987,15.107,15.257,15.102,15.247,10982,29674
07/21/1987,15.277,15.311,15.187,15.302,10352,30203
07/22/1987,15.337,15.467,15.277,15.367,13730,30772
07/23/1987,15.337,15.387,15.207,15.302,11779,30651
07/24/1987,15.277,15.367,15.247,15.312,7103,30693
07/27/1987,15.262,15.357,15.207,15.312,7408,30595
07/28/1987,15.337,15.597,15.337,15.542,19996,33179
07/29/1987,15.597,15.747,15.587,15.602,22159,34236
07/30/1987,15.557,15.917,15.552,15.902,23653,34705
07/31/1987,15.887,15.957,15.797,15.887,16922,34845
08/03/1987,16.187,16.377,16.167,16.362,21244,36483
08/04/1987,16.287,16.482,16.177,16.412,26105,36310
08/05/1987,16.087,16.207,15.877,15.917,25507,36716
08/06/1987,15.917,15.967,15.767,15.837,17825,35017
08/07/1987,15.537,15.717,15.137,15.162,28430,34034
08/10/1987,15.267,15.377,15.237,15.297,17022,31807
08/11/1987,15.377,15.477,15.307,15.392,13740,30846
08/12/1987,15.327,15.517,15.317,15.427,12388,29527
08/13/1987,15.407,15.427,15.127,15.207,15600,28541
08/14/1987,15.177,15.387,14.897,14.957,30247,28646
08/17/1987,15.007,15.157,15.007,15.117,10268,26927
08/18/1987,15.187,15.487,15.187,15.262,19492,25314
08/19/1987,15.187,15.377,15.167,15.362,10418,24300
08/20/1987,15.327,15.357,15.007,15.037,14333,23279
08/21/1987,15.147,15.227,15.067,15.212,12270,22392
08/24/1987,15.166,15.446,15.146,15.332,7442,32672
08/25/1987,15.316,15.326,15.186,15.226,5463,34116
08/26/1987,15.206,15.306,15.196,15.256,7326,35873
08/27/1987,15.296,15.296,15.026,15.073,18987,40422
08/28/1987,15.056,15.056,14.756,14.886,23064,44519
08/31/1987,14.926,15.036,14.876,14.916,13129,46130
09/01/1987,14.986,15.046,14.756,14.856,18559,46499
09/02/1987,15.086,15.336,15.086,15.316,30957,42933
09/03/1987,15.206,15.306,15.136,15.226,15454,42827
09/04/1987,15.236,15.306,15.146,15.156,11709,43542
09/08/1987,15.056,15.096,14.936,15.001,16425,44066
09/09/1987,15.016,15.071,14.951,15.041,10290,41975
09/10/1987,15.106,15.626,15.061,15.556,25316,45074
09/11/1987,15.396,15.536,15.131,15.216,27332,46566
09/14/1987,15.066,15.236,15.036,15.156,15199,46579
09/15/1987,15.206,15.216,15.091,15.141,12990,46671
09/16/1987,15.146,15.236,14.886,14.971,26660,46057
09/17/1987,14.996,15.146,14.981,15.086,15660,47923
09/18/1987,15.156,15.161,14.846,14.871,21821,47483
09/21/1987,14.836,15.276,14.826,15.181,39329,47176
09/22/1987,15.126,15.211,15.051,15.101,14974,45622
09/23/1987,15.066,15.191,15.031,15.156,12129,45599
09/24/1987,15.186,15.266,15.106,15.126,10724,45898
09/25/1987,15.036,15.136,15.036,15.086,6270,46014
09/28/1987,15.106,15.151,15.076,15.096,6865,45729
09/29/1987,15.036,15.196,14.986,15.141,15406,44706
09/30/1987,15.161,15.166,14.956,14.996,17560,44161
10/01/1987,15.046,15.071,14.966,15.026,13070,44798
10/02/1987,15.036,15.076,14.941,15.036,10531,44702
10/05/1987,15.056,15.146,15.056,15.106,8711,44416
10/06/1987,15.126,15.196,15.086,15.121,9405,44796
10/07/1987,15.156,15.186,15.111,15.141,11705,45577
10/08/1987,15.141,15.426,15.106,15.326,20725,47651
10/09/1987,15.306,15.346,15.226,15.296,13577,48392
10/12/1987,15.296,15.301,15.246,15.271,4580,48227
10/13/1987,15.206,15.216,15.151,15.181,8487,47587
10/14/1987,15.186,15.366,15.176,15.276,20231,48259
10/15/1987,15.316,15.456,15.186,15.226,27994,48785
10/16/1987,15.271,15.416,15.266,15.346,19505,49776
10/19/1987,15.826,16.006,15.566,15.666,49123,52947
10/20/1987,14.686,14.986,14.086,14.671,44351,49523
10/21/1987,14.851,14.936,14.761,14.851,22827,41402
10/22/1987,14.951,15.086,14.826,14.871,21330,41612
10/23/1987,14.946,14.986,14.821,14.986,16786,39568
10/26/1987,15.006,15.016,14.756,14.866,18883,38558
10/27/1987,14.786,14.876,14.726,14.791,14761,34890
10/28/1987,14.846,14.911,14.771,14.781,15156,35886
10/29/1987,14.556,14.586,14.226,14.311,28554,36661
10/30/1987,14.296,14.466,14.266,14.376,16157,36102
11/02/1987,14.426,14.431,14.256,14.351,9429,36342
11/03/1987,14.326,14.361,14.056,14.226,20393,36603
11/04/1987,14.166,14.166,13.986,14.081,15864,35817
11/05/1987,13.686,13.816,13.626,13.686,19418,34525
11/06/1987,13.746,13.936,13.736,13.886,15321,33906
11/09/1987,14.051,14.101,13.906,13.926,11879,33160
11/10/1987,13.791,13.966,13.716,13.916,14897,33263
11/11/1987,13.896,14.046,13.876,13.956,9209,32233
11/12/1987,13.976,14.116,13.976,14.031,10722,31271
11/13/1987,14.106,14.156,14.051,14.126,8628,28942
11/16/1987,13.986,14.071,13.956,14.021,8992,27616
11/17/1987,14.096,14.166,14.066,14.116,8049,25784
11/18/1987,14.066,14.081,13.936,14.016,10089,25484
11/19/1987,14.046,14.056,13.941,13.966,6205,25067
11/20/1987,14.006,14.116,13.876,14.056,14372,23882
11/23/1987,14.014,14.364,14.014,14.336,5829,22685
11/24/1987,14.314,14.404,14.194,14.304,7091,24295
11/25/1987,14.354,14.414,14.294,14.318,7052,27211
11/27/1987,14.404,14.604,14.394,14.539,15019,32113
11/30/1987,14.664,14.714,14.424,14.434,23270,34180
12/01/1987,14.434,14.444,14.304,14.319,13748,34360
12/02/1987,14.374,14.419,14.314,14.354,10020,34254
12/03/1987,14.344,14.434,14.234,14.274,15413,34335
12/04/1987,14.244,14.284,13.884,14.114,21932,35730
12/07/1987,14.014,14.124,13.999,14.044,9713,34736
12/08/1987,14.054,14.144,14.054,14.089,7930,34365
12/09/1987,14.124,14.134,14.039,14.099,7285,34804
12/10/1987,14.084,14.329,14.084,14.304,18485,34269
12/11/1987,14.384,14.404,14.209,14.284,14362,34899
12/14/1987,14.404,14.484,14.344,14.354,15223,35072
12/15/1987,14.274,14.294,13.994,14.014,18907,35629
12/16/1987,14.074,14.184,14.049,14.119,15263,34256
12/17/1987,14.044,14.189,13.894,14.159,19541,35159
12/18/1987,14.134,14.226,14.059,14.124,9452,35668
12/21/1987,14.134,14.164,14.099,14.154,3611,35220
12/22/1987,14.164,14.204,14.149,14.159,3938,34926
12/23/1987,14.124,14.134,14.074,14.079,4236,34901
12/24/1987,14.129,14.154,14.094,14.149,1622,34916
12/28/1987,14.214,14.234,14.124,14.189,7183,35342
12/29/1987,14.194,14.204,14.014,14.054,6573,35603
12/30/1987,14.034,14.044,13.944,13.949,7415,35371
12/31/1987,14.039,14.069,13.924,14.014,4099,35289
01/04/1988,13.884,13.894,13.744,13.794,13335,36390
01/05/1988,13.814,14.244,13.769,14.169,22701,35718
01/06/1988,13.994,14.434,13.964,14.389,23123,36242
01/07/1988,14.344,14.359,14.204,14.254,13211,36199
01/08/1988,14.174,14.324,14.124,14.304,12874,37557
01/11/1988,14.264,14.289,14.154,14.184,11588,37278
01/12/1988,14.164,14.184,14.044,14.054,14199,36135
01/13/1988,14.064,14.179,14.034,14.089,9489,35794
01/14/1988,14.084,14.204,14.074,14.179,7282,35624
01/15/1988,14.124,14.174,13.894,13.904,18459,36379
01/18/1988,13.989,14.024,13.949,13.969,7910,35708
01/19/1988,13.964,14.054,13.934,13.989,8466,35661
01/20/1988,14.014,14.064,13.914,13.929,11058,35468
01/21/1988,13.944,14.014,13.914,13.999,7702,35358
01/22/1988,13.984,14.139,13.949,14.074,10220,34963
01/25/1988,14.039,14.054,13.814,13.879,18311,36583
01/26/1988,13.884,13.944,13.854,13.904,8882,36449
01/27/1988,13.904,13.954,13.819,13.934,11470,36944
01/28/1988,13.914,13.949,13.894,13.909,4296,36193
01/29/1988,13.814,13.834,13.704,13.789,15785,37484
02/01/1988,13.804,13.904,13.794,13.854,9581,36879
02/02/1988,13.874,13.923,13.774,13.799,9293,36575
02/03/1988,13.654,13.724,13.524,13.599,18865,36872
02/04/1988,13.634,13.694,13.574,13.674,10696,37569
02/05/1988,13.664,13.674,13.524,13.569,11235,37162
02/08/1988,13.594,13.634,13.554,13.569,6848,37267
02/09/1988,13.549,13.564,13.469,13.534,10820,37235
02/10/1988,13.589,13.614,13.529,13.549,8605,36635
02/11/1988,13.524,13.589,13.514,13.559,5058,36506
02/12/1988,13.514,13.649,13.434,13.634,14415,35306
02/16/1988,13.614,13.679,13.599,13.619,7214,33876
02/17/1988,13.639,13.704,13.634,13.694,6360,32142
02/18/1988,13.724,13.759,13.584,13.594,13010,30748
02/19/1988,13.624,13.674,13.589,13.644,7692,28943
02/22/1988,13.634,13.674,13.619,13.654,6431,28086
02/23/1988,13.602,13.637,13.492,13.544,5808,22227
02/24/1988,13.472,13.512,13.417,13.435,6301,24760
02/25/1988,13.462,13.507,13.372,13.487,13247,29449
02/26/1988,13.462,13.472,13.392,13.397,9846,33143
02/29/1988,13.352,13.487,13.332,13.482,12560,35180
03/01/1988,13.462,13.582,13.402,13.462,15363,36011
03/02/1988,13.412,13.502,13.387,13.452,9480,37182
03/03/1988,13.427,13.547,13.397,13.497,10217,37236
03/04/1988,13.512,13.747,13.512,13.662,28081,38032
03/07/1988,13.607,13.652,13.597,13.627,6466,38248
03/08/1988,13.602,13.622,13.527,13.542,11749,38782
03/09/1988,13.512,13.552,13.487,13.527,8437,37569
03/10/1988,13.572,13.611,13.427,13.492,17856,37366
03/11/1988,13.522,13.532,13.382,13.402,14116,36066
03/14/1988,13.447,13.482,13.417,13.462,8694,35787
03/15/1988,13.482,13.592,13.437,13.587,11570,34763
03/16/1988,13.572,13.607,13.532,13.547,7925,34612
03/17/1988,13.542,13.572,13.462,13.522,12262,34031
03/18/1988,13.512,13.627,13.502,13.582,7864,34528
03/21/1988,13.582,13.737,13.577,13.662,17414,36323
03/22/1988,13.632,13.722,13.597,13.677,14051,35198
03/23/1988,13.692,13.862,13.642,13.822,23222,36512
03/24/1988,13.922,13.972,13.792,13.947,21598,37481
03/25/1988,13.862,13.902,13.812,13.877,9124,36996
03/28/1988,13.872,13.902,13.787,13.872,11386,37168
03/29/1988,13.867,13.992,13.862,13.912,14827,37180
03/30/1988,13.882,13.972,13.837,13.957,10101,37470
03/31/1988,14.002,14.012,13.892,13.947,10214,37268
04/04/1988,14.002,14.062,13.962,13.987,11486,37869
04/05/1988,13.922,13.942,13.812,13.847,12222,36660
04/06/1988,13.752,13.807,13.612,13.627,19031,34409
04/07/1988,13.622,13.642,13.532,13.597,21193,32272
04/08/1988,13.612,13.672,13.592,13.6,9595,29910
04/11/1988,13.562,13.642,13.552,13.632,7781,30418
04/12/1988,13.632,13.652,13.562,13.587,6453,29338
04/13/1988,13.572,13.632,13.497,13.507,11331,28254
04/14/1988,13.522,13.677,13.512,13.632,15846,26798
04/15/1988,13.652,13.707,13.612,13.637,9385,26446
04/18/1988,13.702,13.722,13.592,13.602,10165,26395
04/19/1988,13.592,13.652,13.572,13.627,6623,25975
04/20/1988,13.672,13.697,13.607,13.612,8695,25199
04/21/1988,13.602,13.652,13.592,13.622,6392,23880
04/22/1988,13.562,13.616,13.547,13.577,7683,23033
04/25/1988,13.583,13.603,13.523,13.527,3544,24404
04/26/1988,13.553,13.568,13.483,13.545,9569,27771
04/27/1988,13.543,13.693,13.528,13.66,16833,33164
04/28/1988,13.663,13.683,13.618,13.628,11027,36514
04/29/1988,13.633,13.663,13.598,13.658,6778,38469
05/02/1988,13.618,13.623,13.503,13.508,14879,38953
05/03/1988,13.503,13.538,13.443,13.453,10550,39673
05/04/1988,13.463,13.498,13.443,13.478,8706,38609
05/05/1988,13.493,13.533,13.488,13.513,4338,38421
05/06/1988,13.508,13.538,13.453,13.528,7509,38446
05/09/1988,13.523,13.623,13.523,13.618,9891,38937
05/10/1988,13.618,13.733,13.578,13.718,13378,40180
05/11/1988,13.693,13.717,13.623,13.698,17987,41223
05/12/1988,13.683,13.753,13.653,13.718,12643,42337
05/13/1988,13.723,13.783,13.633,13.773,16776,42534
05/16/1988,13.793,13.848,13.713,13.723,20372,44144
05/17/1988,13.733,13.763,13.623,13.678,20795,45433
05/18/1988,13.688,13.833,13.683,13.823,15036,45932
05/19/1988,13.873,13.893,13.728,13.748,25032,46218
05/20/1988,13.763,13.833,13.718,13.823,10351,45234
05/23/1988,13.883,13.923,13.778,13.868,21068,44640
05/24/1988,13.843,13.913,13.803,13.883,14140,45098
05/25/1988,13.803,13.823,13.713,13.718,18951,43868
05/26/1988,13.723,13.763,13.658,13.733,17099,43350
05/27/1988,13.703,13.718,13.628,13.648,12496,41348
05/31/1988,13.723,13.783,13.708,13.723,13093,40156
06/01/1988,13.843,13.953,13.843,13.938,28444,41718
06/02/1988,13.873,14.393,13.838,14.378,37910,46201
06/03/1988,14.303,14.543,14.303,14.343,41932,47417
06/06/1988,14.368,14.495,14.323,14.388,22469,46639
06/07/1988,14.383,14.518,14.253,14.353,32101,46528
06/08/1988,14.273,14.358,14.183,14.203,28152,45884
06/09/1988,14.143,14.303,14.103,14.253,27585,44380
06/10/1988,14.283,14.318,13.993,14.088,36320,41243
06/13/1988,14.103,14.163,14.058,14.128,15849,40683
06/14/1988,14.113,14.173,13.933,14.143,29811,39129
06/15/1988,14.143,14.298,14.123,14.228,22773,39283
06/16/1988,14.303,14.373,14.168,14.213,29042,37665
06/17/1988,14.208,14.343,14.153,14.328,17475,38124
06/20/1988,14.328,14.403,14.208,14.268,21103,38223
06/21/1988,14.283,14.413,14.263,14.268,25282,37355
06/22/1988,14.173,14.173,14.023,14.093,24762,35579
06/23/1988,14.06,14.15,14.01,14.058,7170,25571
06/24/1988,13.965,14.005,13.865,13.881,7500,26974
06/27/1988,13.935,14.015,13.895,14.014,7840,29055
06/28/1988,14.025,14.095,13.805,13.835,19064,34055
06/29/1988,13.765,13.785,13.625,13.695,33477,39566
06/30/1988,13.725,13.765,13.68,13.75,18089,41812
07/01/1988,13.745,13.835,13.705,13.77,12151,41648
07/05/1988,13.775,13.855,13.77,13.83,11644,42756
07/06/1988,13.835,13.885,13.805,13.88,9263,42292
07/07/1988,14.025,14.085,13.975,13.995,21545,43015
07/08/1988,13.995,14.14,13.99,14.06,17520,42841
07/11/1988,14.145,14.155,13.955,13.995,21578,43519
07/12/1988,13.935,14.065,13.915,14.032,19290,44435
07/13/1988,14.02,14.225,13.98,14.22,30097,49755
07/14/1988,14.295,14.435,14.275,14.335,34365,50754
07/15/1988,14.395,14.475,14.305,14.365,28549,51121
07/18/1988,14.265,14.285,14.145,14.2,24718,49405
07/19/1988,14.215,14.865,14.13,14.775,39387,51862
07/20/1988,14.78,14.915,14.705,14.875,41086,55375
07/21/1988,14.775,15.135,14.675,14.785,56136,56020
07/22/1988,14.785,14.845,14.595,14.65,31530,56092
07/25/1988,14.625,14.72,14.025,14.075,42919,54952
07/26/1988,14.055,14.125,13.895,13.915,48660,46996
07/27/1988,13.925,14.065,13.925,13.995,21236,44819
07/28/1988,13.835,13.88,13.665,13.735,35065,42514
07/29/1988,13.81,13.9,13.765,13.83,17910,42832
08/01/1988,13.88,13.92,13.805,13.89,13323,42505
08/02/1988,13.885,13.905,13.803,13.815,11242,40528
08/03/1988,13.765,13.965,13.745,13.855,18774,39765
08/04/1988,13.855,13.925,13.835,13.875,8910,39658
08/05/1988,13.865,13.935,13.84,13.865,7689,39749
08/08/1988,13.835,13.85,13.675,13.69,15113,40209
08/09/1988,13.715,13.735,13.535,13.605,20657,39563
08/10/1988,13.615,13.715,13.6,13.685,13475,38558
08/11/1988,13.705,13.795,13.66,13.69,12510,37326
08/12/1988,13.725,13.855,13.705,13.715,17584,36561
08/15/1988,13.705,13.77,13.675,13.76,8939,35435
08/16/1988,13.745,13.825,13.585,13.61,16772,33281
08/17/1988,13.615,13.66,13.565,13.64,11024,32236
08/18/1988,13.665,13.7,13.615,13.665,8848,30501
08/19/1988,13.675,13.695,13.625,13.645,4301,30230
08/22/1988,13.605,13.76,13.58,13.715,15072,29664
08/23/1988,13.72,13.75,13.665,13.715,3454,30384
08/24/1988,13.725,13.83,13.725,13.766,5387,31536
08/25/1988,13.795,13.815,13.685,13.691,5209,33375
08/26/1988,13.705,13.71,13.595,13.635,7609,36132
08/29/1988,13.655,13.66,13.465,13.495,14759,40660
08/30/1988,13.475,13.555,13.455,13.465,19292,46448
08/31/1988,13.425,13.535,13.415,13.525,18407,47338
09/01/1988,13.5,13.58,13.495,13.535,8155,47572
09/02/1988,13.535,13.555,13.371,13.475,14996,47227
09/06/1988,13.475,13.555,13.425,13.44,11718,46893
09/07/1988,13.465,13.53,13.435,13.5,11009,47037
09/08/1988,13.525,13.585,13.485,13.56,9288,47436
09/09/1988,13.575,13.595,13.375,13.385,14427,48348
09/12/1988,13.35,13.385,13.295,13.38,9456,48219
09/13/1988,13.385,13.474,13.365,13.415,9350,48482
09/14/1988,13.465,13.49,13.405,13.425,12688,49264
09/15/1988,13.415,13.43,13.3,13.4,16677,49074
09/16/1988,13.355,13.365,13.25,13.255,16983,47612
09/19/1988,13.185,13.305,13.155,13.29,14531,47885
09/20/1988,13.275,13.29,13.125,13.172,14620,47609
09/21/1988,13.095,13.155,13.055,13.095,10700,47337
09/22/1988,13.045,13.175,13.045,13.168,15805,48336
09/23/1988,13.17,13.205,13.075,13.08,13326,47791
09/26/1988,13.045,13.115,13.015,13.02,14639,46795
09/27/1988,13.055,13.095,13.005,13.075,10593,46243
09/28/1988,13.085,13.115,13.035,13.075,11443,46647
09/29/1988,13.085,13.135,13.065,13.08,7778,46007
09/30/1988,13.095,13.095,12.975,13.04,12170,46148
10/03/1988,13.045,13.185,13.011,13.15,17692,47515
10/04/1988,13.115,13.185,13.1,13.15,10854,48228
10/05/1988,13.13,13.23,13.055,13.2,17622,48750
10/06/1988,13.215,13.25,13.16,13.185,10475,47843
10/07/1988,13.2,13.275,13.185,13.22,13441,49111
10/10/1988,13.255,13.294,13.225,13.235,9722,48577
10/11/1988,13.235,13.245,13.085,13.09,15349,48062
10/12/1988,13.14,13.285,13.135,13.21,19109,47138
10/13/1988,13.215,13.25,13.115,13.19,13640,46916
10/14/1988,13.205,13.292,13.175,13.25,11205,47405
10/17/1988,13.26,13.36,13.23,13.29,14306,47060
10/18/1988,13.295,13.3,13.22,13.24,10316,46272
10/19/1988,13.215,13.28,13.19,13.22,10971,46586
10/20/1988,13.23,13.25,13.2,13.225,8216,46529
10/21/1988,13.215,13.235,13.095,13.1,14429,46810
10/24/1988,13.075,13.15,13.06,13.07,10306,46356
10/25/1988,13.105,13.134,13.08,13.093,6394,46021
10/26/1988,13.12,13.145,13.075,13.093,8361,44841
10/27/1988,13.095,13.11,13.04,13.063,6698,44429
10/28/1988,13.055,13.225,13.055,13.15,13877,45532
10/31/1988,13.165,13.185,13.145,13.163,5596,44889
11/01/1988,13.135,13.165,13.085,13.15,8963,45232
11/02/1988,13.22,13.35,13.205,13.345,26041,46668
11/03/1988,13.375,13.395,13.241,13.265,21759,47602
11/04/1988,13.255,13.295,13.195,13.28,11869,45908
11/07/1988,13.27,13.35,13.265,13.345,8597,46233
11/08/1988,13.34,13.345,13.22,13.24,12877,45878
11/09/1988,13.26,13.405,13.245,13.395,20822,47119
11/10/1988,13.375,13.38,13.245,13.255,18083,45956
11/11/1988,13.29,13.315,13.165,13.233,14541,45685
11/14/1988,13.225,13.285,13.19,13.26,10515,44077
11/15/1988,13.26,13.315,13.205,13.208,11743,42340
11/16/1988,13.235,13.255,13.095,13.115,26531,39441
11/17/1988,13.155,13.159,12.995,13.005,14752,38180
11/18/1988,13.01,13.04,12.875,12.895,27291,37859
11/21/1988,12.935,12.935,12.795,12.84,18747,35339
11/22/1988,12.905,12.964,12.875,12.89,19291,32756
11/23/1988,12.915,12.945,12.895,12.91,5645,27240
11/28/1988,12.985,13.033,12.9,12.936,16813,34542
11/29/1988,12.93,12.96,12.83,12.854,24477,44671
11/30/1988,12.88,12.98,12.85,12.955,19748,47073
12/01/1988,12.985,13.01,12.885,12.91,15065,46914
12/02/1988,12.91,13.055,12.855,13,26916,48724
12/05/1988,12.995,13.02,12.95,12.975,10956,47308
12/06/1988,12.96,12.975,12.895,12.97,11777,48413
12/07/1988,12.915,13.075,12.875,12.945,23958,48281
12/08/1988,12.985,12.99,12.925,12.928,8646,47899
12/09/1988,12.915,12.985,12.895,12.97,9218,48154
12/12/1988,12.95,13.005,12.91,12.963,9817,48332
12/13/1988,12.935,12.98,12.925,12.96,7694,47850
12/14/1988,12.965,13,12.93,12.97,9548,49269
12/15/1988,12.975,13,12.805,12.85,24793,50396
12/16/1988,12.835,12.895,12.835,12.87,9096,49690
12/19/1988,12.865,12.925,12.84,12.895,8768,49879
12/20/1988,12.875,12.915,12.865,12.878,5669,49417
12/21/1988,12.91,12.92,12.89,12.895,4473,49397
12/22/1988,12.905,12.945,12.9,12.933,5799,49447
12/23/1988,12.905,12.945,12.895,12.94,3468,49463
12/27/1988,12.935,12.955,12.91,12.92,4341,48518
12/28/1988,12.89,12.895,12.8,12.853,13013,49418
12/29/1988,12.82,12.835,12.74,12.758,11049,49282
12/30/1988,12.815,12.825,12.78,12.795,6270,50016
01/03/1989,12.815,12.84,12.775,12.78,7929,50362
01/04/1989,12.785,12.795,12.65,12.69,18025,50973
01/05/1989,12.7,12.735,12.695,12.715,6317,50725
01/06/1989,12.705,12.75,12.67,12.74,8827,50232
01/09/1989,12.665,12.71,12.635,12.708,8435,50904
01/10/1989,12.71,12.725,12.63,12.66,8381,51415
01/11/1989,12.65,12.7,12.635,12.66,8132,55125
01/12/1989,12.695,12.71,12.595,12.65,11255,51921
01/13/1989,12.63,12.7,12.605,12.622,11152,51422
01/16/1989,12.615,12.63,12.595,12.622,3359,51176
01/17/1989,12.645,12.695,12.635,12.675,6717,51132
01/18/1989,12.675,12.7,12.615,12.635,11062,49886
01/19/1989,12.645,12.715,12.635,12.703,11630,50826
01/20/1989,12.735,12.93,12.73,12.91,28339,52461
01/23/1989,12.905,12.955,12.875,12.92,17136,52111
01/24/1989,12.945,12.975,12.835,12.855,18497,51364
01/25/1989,12.84,12.9,12.825,12.89,9988,51624
01/26/1989,12.905,12.945,12.795,12.82,15730,51215
01/27/1989,12.815,12.825,12.495,12.6,33448,49872
01/30/1989,12.545,12.575,12.52,12.54,12996,49483
01/31/1989,12.555,12.585,12.45,12.5,15096,49183
02/01/1989,12.515,12.59,12.51,12.54,11831,48970
02/02/1989,12.525,12.575,12.51,12.528,8406,48330
02/03/1989,12.505,12.565,12.47,12.54,11525,48278
02/06/1989,12.525,12.615,12.475,12.6,11940,49097
02/07/1989,12.61,12.635,12.54,12.555,11246,47926
02/08/1989,12.565,12.62,12.555,12.61,7968,48497
02/09/1989,12.635,12.645,12.575,12.58,11999,47478
02/10/1989,12.6,12.62,12.425,12.5,20475,45769
02/13/1989,12.475,12.515,12.44,12.51,9142,46185
02/14/1989,12.515,12.54,12.49,12.512,9419,45457
02/15/1989,12.475,12.59,12.45,12.57,16125,44818
02/16/1989,12.57,12.585,12.525,12.56,9819,42612
02/17/1989,12.505,12.715,12.47,12.605,27288,43332
02/21/1989,12.61,12.695,12.575,12.6,17394,41591
02/22/1989,12.615,12.665,12.595,12.605,15246,38929
02/23/1989,12.641,12.716,12.576,12.6,14555,27723
02/24/1989,12.596,12.616,12.566,12.592,9454,31510
02/27/1989,12.611,12.631,12.506,12.512,22442,40263
02/28/1989,12.526,12.546,12.486,12.491,13187,43917
03/01/1989,12.476,12.481,12.396,12.401,19921,44346
03/02/1989,12.396,12.441,12.381,12.406,9774,46168
03/03/1989,12.446,12.481,12.436,12.449,8593,45707
03/06/1989,12.476,12.481,12.428,12.456,5406,45787
03/07/1989,12.436,12.546,12.436,12.521,14917,47387
03/08/1989,12.536,12.566,12.491,12.503,11586,47239
03/09/1989,12.506,12.656,12.482,12.646,16244,48240
03/10/1989,12.676,12.746,12.611,12.706,32500,48697
03/13/1989,12.666,12.726,12.651,12.716,12475,49789
03/14/1989,12.716,12.826,12.696,12.811,25639,49665
03/15/1989,12.791,12.801,12.701,12.726,16676,49037
03/16/1989,12.721,12.726,12.631,12.686,19119,50595
03/17/1989,12.701,12.816,12.696,12.751,20699,52146
03/20/1989,12.811,12.836,12.731,12.741,13269,52911
03/21/1989,12.726,12.751,12.641,12.684,15370,51927
03/22/1989,12.681,12.706,12.651,12.674,6701,51352
03/23/1989,12.716,12.726,12.581,12.614,13824,50867
03/27/1989,12.576,12.581,12.516,12.559,12765,50091
03/28/1989,12.566,12.576,12.396,12.404,24307,49915
03/29/1989,12.431,12.431,12.341,12.364,24198,50720
03/30/1989,12.396,12.406,12.321,12.336,17266,49696
03/31/1989,12.376,12.401,12.356,12.379,8882,48875
04/03/1989,12.405,12.406,12.361,12.389,7869,47776
04/04/1989,12.411,12.445,12.391,12.412,8361,47649
04/05/1989,12.386,12.441,12.376,12.394,9329,47812
04/06/1989,12.406,12.421,12.386,12.389,3542,47476
04/07/1989,12.406,12.411,12.326,12.354,10049,47995
04/10/1989,12.326,12.441,12.316,12.406,13321,47110
04/11/1989,12.411,12.436,12.402,12.419,5177,46562
04/12/1989,12.401,12.496,12.401,12.451,11709,47329
04/13/1989,12.466,12.511,12.431,12.446,13920,47309
04/14/1989,12.436,12.521,12.336,12.381,25424,47234
04/17/1989,12.382,12.396,12.356,12.386,5153,45223
04/18/1989,12.386,12.391,12.316,12.336,11480,44206
04/19/1989,12.346,12.375,12.296,12.321,11922,42003
04/20/1989,12.336,12.361,12.296,12.343,13361,40533
04/21/1989,12.336,12.351,12.306,12.321,5344,38759
04/24/1989,12.315,12.41,12.305,12.389,9165,31055
04/25/1989,12.385,12.395,12.35,12.352,7035,34581
04/26/1989,12.345,12.345,12.305,12.319,11113,39756
04/27/1989,12.32,12.325,12.195,12.195,24518,47512
04/28/1989,12.175,12.19,12.12,12.15,17837,49950
05/01/1989,12.14,12.235,12.135,12.195,8749,50035
05/02/1989,12.195,12.215,12.15,12.163,6653,50567
05/03/1989,12.17,12.21,12.165,12.175,9315,50818
05/04/1989,12.18,12.2,12.145,12.152,4603,51384
05/05/1989,12.145,12.16,12.105,12.132,8721,52306
05/08/1989,12.145,12.17,12.075,12.122,5519,51516
05/09/1989,12.135,12.205,12.12,12.2,12119,51891
05/10/1989,12.215,12.22,12.135,12.14,8248,52351
05/11/1989,12.175,12.195,12.15,12.18,8441,52247
05/12/1989,12.181,12.185,12.05,12.055,17330,53366
05/15/1989,12.005,12.05,12.005,12.01,7437,52637
05/16/1989,12.03,12.04,12.005,12.018,4320,51416
05/17/1989,12.015,12.025,11.925,11.942,12888,51632
05/18/1989,11.935,11.955,11.9,11.912,10935,51766
05/19/1989,11.825,11.865,11.725,11.737,16469,51122
05/22/1989,11.565,11.675,11.565,11.61,14593,49765
05/23/1989,11.68,11.795,11.665,11.677,24344,49239
05/24/1989,11.665,11.69,11.63,11.677,9744,47296
05/25/1989,11.705,11.795,11.7,11.763,12501,46818
05/26/1989,11.83,11.84,11.72,11.75,11518,46819
05/30/1989,11.715,11.73,11.675,11.725,7588,46337
05/31/1989,11.725,11.73,11.64,11.65,12521,45848
06/01/1989,11.65,11.705,11.62,11.685,9518,44602
06/02/1989,11.705,11.795,11.66,11.783,15656,43608
06/05/1989,11.775,11.8,11.73,11.748,11398,43041
06/06/1989,11.73,11.92,11.705,11.915,23874,42937
06/07/1989,11.905,11.995,11.835,11.945,23831,41854
06/08/1989,11.925,11.99,11.89,11.923,15817,40601
06/09/1989,11.835,11.94,11.615,11.635,31914,35864
06/12/1989,11.665,11.715,11.64,11.675,12863,35044
06/13/1989,11.68,11.72,11.64,11.695,12067,34269
06/14/1989,11.695,11.759,11.675,11.725,9246,34061
06/15/1989,11.665,11.805,11.615,11.775,18324,34191
06/16/1989,11.765,11.835,11.715,11.75,14717,33722
06/19/1989,11.76,11.835,11.76,11.785,8820,33075
06/20/1989,11.795,11.825,11.685,11.695,12577,31549
06/21/1989,11.705,11.78,11.685,11.743,11108,29892
06/22/1989,11.775,11.823,11.705,11.748,14468,27850
06/23/1989,11.762,11.852,11.672,11.783,6026,25591
06/26/1989,11.772,11.812,11.702,11.757,7205,28351
06/27/1989,11.742,11.801,11.722,11.756,5942,30573
06/28/1989,11.727,11.772,11.712,11.731,9533,35204
06/29/1989,11.742,11.752,11.552,11.562,29545,40550
06/30/1989,11.592,11.622,11.542,11.595,16361,42650
07/03/1989,11.622,11.671,11.607,11.667,4009,42549
07/05/1989,11.692,11.847,11.662,11.827,24428,43654
07/06/1989,11.782,11.817,11.757,11.809,11578,42066
07/07/1989,11.772,11.827,11.617,11.637,21669,41370
07/10/1989,11.682,11.692,11.642,11.657,6464,40577
07/11/1989,11.632,11.717,11.607,11.68,10886,39916
07/12/1989,11.672,11.717,11.552,11.607,11927,41399
07/13/1989,11.602,11.622,11.558,11.612,10492,41689
07/14/1989,11.592,11.662,11.542,11.62,15723,41834
07/17/1989,11.637,11.732,11.632,11.677,12082,42473
07/18/1989,11.652,11.712,11.627,11.657,9107,42172
07/19/1989,11.632,11.652,11.557,11.565,11053,42737
07/20/1989,11.577,11.637,11.567,11.589,8653,42944
07/21/1989,11.622,11.662,11.557,11.592,10437,43413
07/24/1989,11.607,11.631,11.592,11.607,5300,42907
07/25/1989,11.602,11.619,11.572,11.612,6290,42969
07/26/1989,11.622,11.662,11.592,11.627,8995,43076
07/27/1989,11.632,11.642,11.602,11.615,5692,42478
07/28/1989,11.592,11.592,11.487,11.535,17495,43560
07/31/1989,11.532,11.672,11.477,11.665,20843,44393
08/01/1989,11.642,11.682,11.577,11.645,13681,44322
08/02/1989,11.632,11.657,11.592,11.615,6544,43667
08/03/1989,11.602,11.732,11.587,11.685,12628,43951
08/04/1989,11.672,11.692,11.522,11.552,17180,42340
08/07/1989,11.557,11.577,11.502,11.512,10803,42302
08/08/1989,11.542,11.567,11.497,11.54,8878,42508
08/09/1989,11.522,11.562,11.507,11.537,4815,42349
08/10/1989,11.552,11.562,11.517,11.545,4898,42077
08/11/1989,11.512,11.612,11.452,11.57,20123,39878
08/14/1989,11.547,11.597,11.537,11.572,7894,39060
08/15/1989,11.562,11.627,11.557,11.617,10653,37046
08/16/1989,11.617,11.627,11.522,11.559,9313,37919
08/17/1989,11.542,11.647,11.522,11.617,18895,37489
08/18/1989,11.607,11.626,11.547,11.607,10199,37404
08/21/1989,11.587,11.607,11.572,11.595,3871,37337
08/22/1989,11.587,11.612,11.572,11.587,5303,36355
08/23/1989,11.594,11.604,11.524,11.527,5096,32132
08/24/1989,11.524,11.544,11.499,11.526,4643,34000
08/25/1989,11.494,11.499,11.459,11.464,9233,37089
08/28/1989,11.494,11.494,11.434,11.444,6449,39100
08/29/1989,11.454,11.504,11.434,11.444,16806,44762
08/30/1989,11.454,11.474,11.429,11.434,16918,52550
08/31/1989,11.424,11.429,11.384,11.389,11191,54652
09/01/1989,11.404,11.424,11.379,11.419,6403,54930
09/05/1989,11.404,11.419,11.394,11.404,4198,55622
09/06/1989,11.424,11.459,11.424,11.444,5301,55691
09/07/1989,11.424,11.464,11.414,11.457,4828,55726
09/08/1989,11.454,11.459,11.364,11.389,6729,56596
09/11/1989,11.399,11.409,11.384,11.387,3981,56826
09/12/1989,11.404,11.419,11.389,11.401,2967,56642
09/13/1989,11.403,11.409,11.359,11.396,5376,56525
09/14/1989,11.409,11.444,11.369,11.381,11121,57137
09/15/1989,11.374,11.414,11.334,11.409,10591,57002
09/18/1989,11.394,11.414,11.374,11.387,6019,57316
09/19/1989,11.384,11.409,11.374,11.384,4792,57125
09/20/1989,11.399,11.474,11.394,11.439,15196,57650
09/21/1989,11.424,11.504,11.414,11.499,17246,57594
09/22/1989,11.524,11.609,11.524,11.604,30540,59143
09/25/1989,11.644,11.654,11.569,11.599,19431,59312
09/26/1989,11.584,11.644,11.564,11.579,12549,59683
09/27/1989,11.614,11.634,11.536,11.559,16239,60295
09/28/1989,11.564,11.589,11.545,11.574,7463,60088
09/29/1989,11.594,11.609,11.504,11.534,13575,59905
10/02/1989,11.534,11.544,11.499,11.527,5395,59445
10/03/1989,11.519,11.534,11.509,11.524,5105,59084
10/04/1989,11.529,11.574,11.524,11.552,6494,59051
10/05/1989,11.564,11.599,11.444,11.467,21512,57879
10/06/1989,11.454,11.468,11.404,11.414,16636,56245
10/09/1989,11.414,11.429,11.339,11.347,10489,56872
10/10/1989,11.344,11.374,11.304,11.324,17515,57826
10/11/1989,11.334,11.374,11.319,11.367,8135,57861
10/12/1989,11.379,11.391,11.359,11.377,5756,57941
10/13/1989,11.374,11.404,11.359,11.364,6883,57801
10/16/1989,11.444,11.464,11.349,11.387,18065,58308
10/17/1989,11.379,11.419,11.369,11.382,8228,58293
10/18/1989,11.404,11.417,11.379,11.384,6997,57704
10/19/1989,11.399,11.409,11.334,11.357,8203,58004
10/20/1989,11.354,11.369,11.334,11.364,4129,58264
10/23/1989,11.349,11.364,11.344,11.362,2087,58246
10/24/1989,11.364,11.424,11.359,11.419,8294,57544
10/25/1989,11.404,11.409,11.364,11.384,5032,57366
10/26/1989,11.394,11.464,11.375,11.461,14788,57051
10/27/1989,11.454,11.574,11.439,11.544,26342,57224
10/30/1989,11.534,11.539,11.484,11.507,10557,57087
10/31/1989,11.499,11.504,11.419,11.442,9740,56287
11/01/1989,11.444,11.444,11.395,11.412,9351,56069
11/02/1989,11.418,11.524,11.409,11.514,15634,55948
11/03/1989,11.504,11.559,11.429,11.484,22077,56389
11/06/1989,11.494,11.514,11.464,11.492,7636,55898
11/07/1989,11.549,11.564,11.499,11.519,14632,54552
11/08/1989,11.519,11.524,11.484,11.519,10114,53837
11/09/1989,11.519,11.594,11.514,11.532,18301,54306
11/10/1989,11.529,11.534,11.464,11.484,13301,50700
11/13/1989,11.544,11.574,11.524,11.542,12183,50503
11/14/1989,11.574,11.634,11.524,11.632,25720,47306
11/15/1989,11.619,11.784,11.579,11.762,41640,45376
11/16/1989,11.724,11.904,11.704,11.819,38245,44268
11/17/1989,11.919,11.939,11.814,11.909,24452,42326
11/20/1989,11.909,11.984,11.879,11.927,25490,40117
11/21/1989,11.989,12.074,11.914,12.069,25473,36613
11/22/1989,12.074,12.109,11.979,12.032,27593,34490
11/24/1989,12.089,12.119,12.049,12.104,8889,38881
11/27/1989,12.059,12.059,11.899,11.914,13604,42592
11/28/1989,11.814,11.954,11.804,11.919,17572,48164
11/29/1989,11.819,11.898,11.794,11.822,24001,54409
11/30/1989,11.779,11.954,11.779,11.884,24137,57653
12/01/1989,11.909,11.954,11.864,11.877,14206,58516
12/04/1989,11.829,11.844,11.714,11.719,21031,57770
12/05/1989,11.734,11.814,11.719,11.744,15833,56293
12/06/1989,11.744,11.779,11.714,11.764,10294,56255
12/07/1989,11.779,11.834,11.754,11.829,13334,56443
12/08/1989,11.809,11.879,11.784,11.849,13752,56637
12/11/1989,11.869,11.949,11.85,11.894,14953,57750
12/12/1989,11.894,11.919,11.829,11.874,13515,57766
12/13/1989,11.849,11.884,11.729,11.744,22996,60552
12/14/1989,11.739,11.779,11.699,11.752,12438,59922
12/15/1989,11.784,11.819,11.769,11.799,9383,59885
12/18/1989,11.754,11.774,11.679,11.757,12447,59985
12/19/1989,11.719,11.769,11.694,11.719,11475,59285
12/20/1989,11.739,11.768,11.719,11.737,14400,60346
12/21/1989,11.769,11.799,11.72,11.727,7733,60256
12/22/1989,11.749,11.764,11.734,11.743,2609,60440
12/26/1989,11.729,11.749,11.679,11.693,7338,60523
12/27/1989,11.694,11.709,11.389,11.409,33658,57021
12/28/1989,11.399,11.454,11.289,11.314,27150,56831
12/29/1989,11.354,11.434,11.339,11.362,12840,56938
01/02/1990,11.314,11.439,11.314,11.342,15752,56833
01/03/1990,11.314,11.349,11.265,11.309,13996,58561
01/04/1990,11.354,11.439,11.354,11.424,18402,58642
01/05/1990,11.419,11.489,11.364,11.474,19337,57956
01/08/1990,11.419,11.464,11.395,11.399,9366,57370
01/09/1990,11.399,11.414,11.354,11.387,9369,56738
01/10/1990,11.409,11.484,11.409,11.457,15217,56127
01/11/1990,11.449,11.499,11.434,11.454,10343,56557
01/12/1990,11.475,11.534,11.474,11.477,19525,56179
01/15/1990,11.479,11.484,11.369,11.387,14608,56314
01/16/1990,11.364,11.429,11.344,11.374,15008,54440
01/17/1990,11.359,11.399,11.344,11.397,8201,54694
01/18/1990,11.404,11.423,11.324,11.329,14842,54946
01/19/1990,11.309,11.364,11.309,11.339,7774,54114
01/22/1990,11.314,11.414,11.289,11.404,12909,54221
01/23/1990,11.389,11.449,11.384,11.429,14891,53578
01/24/1990,11.459,11.499,11.334,11.347,23579,52626
01/25/1990,11.339,11.379,11.334,11.342,11824,52394
01/26/1990,11.379,11.429,11.319,11.349,15135,52913
01/29/1990,11.354,11.364,11.309,11.342,11274,52143
01/30/1990,11.324,11.369,11.319,11.334,8760,51585
01/31/1990,11.309,11.339,11.289,11.317,11657,51773
02/01/1990,11.324,11.419,11.324,11.417,16031,52682
02/02/1990,11.415,11.449,11.385,11.427,12340,52153
02/05/1990,11.434,11.494,11.429,11.447,16772,52786
02/06/1990,11.414,11.449,11.4,11.424,10517,51628
02/07/1990,11.405,11.529,11.405,11.425,24673,51633
02/08/1990,11.414,11.454,11.404,11.432,10235,50997
02/09/1990,11.404,11.419,11.349,11.362,14787,47720
02/12/1990,11.374,11.434,11.374,11.394,10480,47684
02/13/1990,11.434,11.479,11.409,11.422,15810,44854
02/14/1990,11.389,11.439,11.379,11.419,10230,42253
02/15/1990,11.43,11.473,11.404,11.419,14731,42197
02/16/1990,11.414,11.473,11.404,11.429,11751,42198
02/20/1990,11.439,11.459,11.409,11.432,8794,40173
02/21/1990,11.434,11.463,11.364,11.369,14257,37650
02/22/1990,11.359,11.389,11.349,11.362,11004,33948
02/23/1990,11.334,11.369,11.324,11.329,5522,32243
02/26/1990,11.314,11.324,11.224,11.234,21329,41709
02/27/1990,11.234,11.249,11.154,11.164,33602,52597
02/28/1990,11.184,11.214,11.154,11.209,14692,54444
03/01/1990,11.204,11.239,11.194,11.234,10363,54768
03/02/1990,11.219,11.229,11.184,11.202,7236,54541
03/05/1990,11.194,11.214,11.174,11.192,5096,54634
03/06/1990,11.204,11.224,11.186,11.19,5078,54612
03/07/1990,11.179,11.219,11.179,11.194,5897,54299
03/08/1990,11.199,11.229,11.179,11.182,5621,54494
03/09/1990,11.154,11.174,11.149,11.162,7823,54897
03/12/1990,11.169,11.194,11.079,11.107,13586,56152
03/13/1990,11.094,11.139,11.089,11.122,9837,55808
03/14/1990,11.124,11.152,11.124,11.142,6183,55294
03/15/1990,11.134,11.179,11.134,11.137,7619,55471
03/16/1990,11.154,11.189,11.144,11.149,5600,55185
03/19/1990,11.164,11.184,11.144,11.156,4689,55096
03/20/1990,11.159,11.169,11.084,11.097,10322,55891
03/21/1990,11.079,11.124,11.069,11.107,6366,56016
03/22/1990,11.104,11.138,11.099,11.134,4780,56091
03/23/1990,11.129,11.154,11.064,11.092,8843,56747
03/26/1990,10.904,11.014,10.904,11.001,15483,56274
03/27/1990,10.99,11.009,10.969,10.998,6233,56006
03/28/1990,11.014,11.032,10.944,10.959,12127,55617
03/29/1990,10.969,11.014,10.969,10.987,4526,55187
03/30/1990,10.989,10.999,10.954,10.984,4292,55240
04/02/1990,10.964,10.988,10.959,10.982,3567,55074
04/03/1990,11.004,11.049,11.004,11.042,6348,54418
04/04/1990,11.032,11.209,11.03,11.194,14686,53474
04/05/1990,11.174,11.254,11.149,11.172,25897,50764
04/06/1990,11.199,11.219,11.129,11.194,11166,50197
04/09/1990,11.154,11.179,11.109,11.132,8785,49082
04/10/1990,11.124,11.152,11.084,11.117,9625,46822
04/11/1990,11.099,11.162,11.094,11.152,10623,45824
04/12/1990,11.149,11.154,11.104,11.112,6670,43633
04/16/1990,11.094,11.099,11.03,11.079,6389,41849
04/17/1990,11.054,11.134,11.044,11.112,11600,39793
04/18/1990,11.099,11.129,11.064,11.082,10550,38597
04/19/1990,11.094,11.113,11.074,11.082,9064,37525
04/20/1990,11.074,11.115,11.054,11.112,8394,36071
04/23/1990,11.09,11.125,11.068,11.104,5419,30175
04/24/1990,11.096,11.115,10.99,11.004,10750,34869
04/25/1990,10.98,11,10.895,10.925,26672,44223
04/26/1990,10.93,10.955,10.91,10.915,15136,48506
04/27/1990,10.92,10.94,10.9,10.92,10135,53245
04/30/1990,10.905,10.94,10.89,10.935,9476,55931
05/01/1990,10.945,11.05,10.94,11.015,18368,55395
05/02/1990,10.99,11.01,10.975,10.985,5072,55954
05/03/1990,10.99,11.025,10.985,10.993,5485,55587
05/04/1990,11.03,11.051,10.99,10.993,4929,54777
05/07/1990,11.01,11.025,11.005,11.008,4373,54522
05/08/1990,11.005,11.02,10.96,10.978,6747,54864
05/09/1990,10.96,11.02,10.93,11.013,10085,55759
05/10/1990,11.005,11.1,11.005,11.07,22025,56311
05/11/1990,11.005,11.05,11,11.025,10094,56262
05/14/1990,11.02,11.08,11.015,11.045,9374,56616
05/15/1990,10.995,11.04,10.975,10.99,13784,56912
05/16/1990,10.975,11.005,10.97,10.985,6262,57072
05/17/1990,10.995,11.02,10.985,11,5656,56978
05/18/1990,11.015,11.1,11.005,11.095,11166,57898
05/21/1990,11.1,11.125,11.066,11.105,15026,59587
05/22/1990,11.09,11.265,11.085,11.255,29268,61620
05/23/1990,11.07,11.25,11.07,11.198,42313,61563
05/24/1990,11.19,11.234,11.165,11.195,11982,60738
05/25/1990,11.195,11.215,11.165,11.18,6856,60270
05/29/1990,11.18,11.195,11.08,11.098,17020,58463
05/30/1990,11.085,11.125,11,11.005,18326,56805
05/31/1990,11.005,11.039,10.995,11.03,9464,55981
06/01/1990,11.02,11.059,10.935,11,19695,56424
06/04/1990,10.97,11.005,10.96,11.002,6226,55924
06/05/1990,10.995,11.04,10.985,11.016,10053,55149
06/06/1990,11.025,11.045,10.972,10.983,9835,54172
06/07/1990,10.93,10.97,10.925,10.96,16661,52597
06/08/1990,10.955,10.974,10.93,10.953,8073,50551
06/11/1990,10.935,10.969,10.92,10.955,7333,49841
06/12/1990,10.95,11,10.95,10.96,9315,48926
06/13/1990,10.92,10.939,10.85,10.853,24892,47728
06/14/1990,10.83,10.85,10.695,10.705,31393,46866
06/15/1990,10.73,10.76,10.682,10.745,15147,44035
06/18/1990,10.75,10.779,10.74,10.757,6518,42121
06/19/1990,10.755,10.775,10.74,10.747,4823,40530
06/20/1990,10.725,10.78,10.685,10.762,12269,38786
06/21/1990,10.77,10.785,10.74,10.752,6180,38138
06/22/1990,10.725,10.76,10.71,10.74,6445,35749
06/25/1990,10.77,10.779,10.74,10.742,4748,37116
06/26/1990,10.71,10.755,10.65,10.745,10946,41553
06/27/1990,10.72,10.775,10.71,10.715,12428,46699
06/28/1990,10.725,10.775,10.72,10.732,20191,53885
06/29/1990,10.75,10.84,10.71,10.803,17959,55449
07/02/1990,10.805,10.905,10.795,10.85,15728,54960
07/03/1990,10.855,10.895,10.82,10.83,10361,54978
07/05/1990,10.775,10.815,10.775,10.777,5975,54603
07/06/1990,10.785,10.795,10.765,10.773,4483,54728
07/09/1990,10.77,10.814,10.7,10.705,11050,54977
07/10/1990,10.67,10.735,10.67,10.715,7789,55470
07/11/1990,10.7,10.74,10.695,10.737,6228,55376
07/12/1990,10.725,10.795,10.705,10.788,10800,54880
07/13/1990,10.785,10.855,10.77,10.805,14893,54302
07/16/1990,10.8,10.815,10.74,10.743,6883,54406
07/17/1990,10.735,10.755,10.65,10.708,13681,54902
07/18/1990,10.695,10.795,10.692,10.775,11332,55310
07/19/1990,10.77,10.789,10.735,10.74,6877,54305
07/20/1990,10.735,10.77,10.725,10.735,3705,53967
07/23/1990,10.775,10.829,10.753,10.768,11429,52988
07/24/1990,10.77,10.785,10.685,10.695,14750,52131
07/25/1990,10.75,10.78,10.695,10.71,11909,53030
07/26/1990,10.705,10.74,10.691,10.73,5185,52642
07/27/1990,10.7,10.734,10.67,10.71,10174,52884
07/30/1990,10.705,10.729,10.67,10.68,5287,52467
07/31/1990,10.72,10.74,10.66,10.662,12197,52033
08/01/1990,10.66,10.73,10.656,10.695,9986,52042
08/02/1990,10.77,10.81,10.7,10.705,17770,52144
08/03/1990,10.675,10.78,10.67,10.71,15748,51904
08/06/1990,10.735,10.775,10.725,10.76,8585,50656
08/07/1990,10.745,10.76,10.69,10.728,10473,50114
08/08/1990,10.74,10.75,10.705,10.71,5776,49259
08/09/1990,10.72,10.73,10.7,10.723,5234,48796
08/10/1990,10.765,10.84,10.765,10.834,21699,46967
08/14/1990,10.875,11.19,10.875,11.055,35319,43972
08/15/1990,10.97,10.985,10.915,10.928,15019,43022
08/16/1990,10.92,11.045,10.92,11.025,12613,41703
08/17/1990,11.02,11.075,11.015,11.035,12698,39990
08/20/1990,11.015,11.025,10.94,10.985,10789,37339
08/21/1990,10.99,11.065,10.905,10.945,16613,35946
08/22/1990,10.96,11.005,10.95,10.98,8257,33261
08/23/1990,11.032,11.062,10.932,10.975,9505,49287
08/24/1990,10.952,11.052,10.952,11.037,6717,50083
08/27/1990,10.902,10.942,10.652,10.687,23612,54412
08/28/1990,10.717,10.732,10.602,10.677,28912,57773
08/29/1990,10.677,10.692,10.622,10.66,18476,62480
08/30/1990,10.642,10.682,10.622,10.642,11915,66739
08/31/1990,10.642,10.652,10.582,10.59,12563,69492
09/04/1990,10.592,10.627,10.507,10.547,19046,71604
09/05/1990,10.537,10.597,10.537,10.559,9977,70942
09/06/1990,10.582,10.612,10.577,10.592,6338,70319
09/07/1990,10.559,10.646,10.542,10.617,13394,69294
09/10/1990,10.547,10.581,10.533,10.572,7196,69781
09/11/1990,10.545,10.622,10.542,10.592,8834,69856
09/12/1990,10.592,10.647,10.592,10.615,7015,69300
09/13/1990,10.597,10.612,10.582,10.585,4611,69184
09/14/1990,10.602,10.617,10.552,10.559,8962,69039
09/17/1990,10.562,10.592,10.557,10.575,5869,69690
09/18/1990,10.552,10.611,10.532,10.599,9519,69784
09/19/1990,10.577,10.627,10.567,10.575,6175,70045
09/20/1990,10.577,10.592,10.562,10.582,2702,70050
09/21/1990,10.582,10.627,10.577,10.592,7475,70901
09/24/1990,10.612,10.732,10.597,10.717,20292,71217
09/25/1990,10.702,10.712,10.627,10.637,15296,70086
09/26/1990,10.602,10.617,10.542,10.595,18459,69351
09/27/1990,10.552,10.602,10.552,10.567,5623,68988
09/28/1990,10.562,10.587,10.552,10.554,5312,69278
10/01/1990,10.532,10.542,10.402,10.432,23134,69878
10/02/1990,10.442,10.482,10.442,10.467,7675,68996
10/03/1990,10.452,10.487,10.442,10.475,4179,69139
10/04/1990,10.482,10.507,10.433,10.452,5947,69051
10/05/1990,10.472,10.487,10.437,10.45,4042,69081
10/08/1990,10.437,10.462,10.402,10.45,4478,69156
10/09/1990,10.457,10.472,10.352,10.372,11118,69097
10/10/1990,10.372,10.392,10.172,10.184,23546,71140
10/11/1990,10.112,10.147,9.982,10.007,24804,68170
10/12/1990,9.917,10.172,9.917,10.077,24219,68175
10/15/1990,10.002,10.042,9.872,9.9,17800,66218
10/16/1990,9.903,10.017,9.892,9.91,18067,64766
10/17/1990,9.942,9.997,9.942,9.962,9585,63772
10/18/1990,9.963,9.987,9.917,9.962,9690,63489
10/19/1990,9.982,10.052,9.972,10.02,9616,63521
10/22/1990,9.952,10.012,9.942,9.955,7265,63216
10/23/1990,9.977,10.007,9.962,9.98,6119,62754
10/24/1990,9.942,9.992,9.942,9.982,4510,62342
10/25/1990,9.977,9.997,9.947,9.962,4076,62457
10/26/1990,9.967,9.972,9.782,9.802,17780,61797
10/29/1990,9.777,9.882,9.777,9.879,11520,62036
10/30/1990,9.862,9.977,9.858,9.967,13237,61157
10/31/1990,9.982,10.002,9.897,9.902,9745,60715
11/01/1990,9.922,10.062,9.897,9.978,14913,59569
11/02/1990,9.952,9.967,9.877,9.907,10238,58874
11/05/1990,9.907,9.962,9.887,9.949,6248,59032
11/06/1990,9.952,9.992,9.912,9.979,7886,58360
11/07/1990,9.942,10.042,9.942,10.009,16719,56630
11/08/1990,9.997,10.037,9.952,9.999,9074,56769
11/09/1990,9.972,9.987,9.942,9.959,7653,51121
11/12/1990,9.912,9.957,9.892,9.927,6243,52469
11/13/1990,9.931,9.952,9.922,9.934,4539,52894
11/14/1990,9.927,9.942,9.877,9.897,7030,52665
11/15/1990,9.892,9.902,9.812,9.839,9004,51654
11/16/1990,9.844,9.882,9.792,9.872,9917,50315
11/19/1990,9.842,9.892,9.842,9.862,6501,48250
11/20/1990,9.852,9.862,9.812,9.832,8899,47026
11/21/1990,9.818,9.872,9.812,9.847,7020,44982
11/23/1990,9.864,9.904,9.834,9.852,3375,26123
11/26/1990,9.904,9.944,9.874,9.875,9490,31084
11/27/1990,9.801,9.854,9.799,9.824,9174,34721
11/28/1990,9.819,9.853,9.789,9.848,12661,40860
11/29/1990,9.848,9.864,9.799,9.816,19717,46452
11/30/1990,9.789,9.859,9.789,9.851,13728,50336
12/03/1990,9.849,9.879,9.835,9.864,8407,52094
12/04/1990,9.884,9.899,9.849,9.877,6247,52926
12/05/1990,9.884,9.893,9.844,9.872,6105,53372
12/06/1990,9.819,9.864,9.817,9.839,5508,53772
12/07/1990,9.844,9.853,9.744,9.769,10518,54338
12/10/1990,9.789,9.804,9.749,9.762,7984,56116
12/11/1990,9.754,9.789,9.745,9.777,4263,56744
12/12/1990,9.774,9.779,9.704,9.732,11275,58229
12/13/1990,9.699,9.723,9.669,9.709,8488,57821
12/14/1990,9.644,9.699,9.619,9.639,14426,59991
12/17/1990,9.641,9.662,9.624,9.658,4216,60178
12/18/1990,9.649,9.664,9.629,9.662,5062,60536
12/19/1990,9.664,9.804,9.664,9.794,17636,59945
12/20/1990,9.789,10.034,9.789,9.897,26633,58948
12/21/1990,9.844,9.864,9.664,9.722,21303,60101
12/26/1990,9.704,9.799,9.704,9.792,6645,58800
12/27/1990,9.789,9.809,9.744,9.789,7329,59091
12/28/1990,9.789,9.884,9.789,9.879,10219,59560
12/31/1990,9.869,9.889,9.835,9.881,4549,59312
01/02/1991,9.874,9.884,9.774,9.801,12374,59589
01/03/1991,9.754,9.919,9.754,9.901,17988,60605
01/04/1991,9.884,9.909,9.824,9.841,12122,60520
01/07/1991,9.874,9.979,9.869,9.974,17733,61417
01/08/1991,9.924,9.932,9.724,9.811,28508,63430
01/09/1991,9.774,9.819,9.714,9.809,17412,62217
01/10/1991,9.799,9.854,9.769,9.779,10095,62371
01/11/1991,9.814,9.829,9.794,9.809,5355,62289
01/14/1991,9.884,9.914,9.836,9.891,13263,61187
01/15/1991,9.869,9.904,9.844,9.856,8195,60821
01/16/1991,9.899,9.924,9.809,9.869,11660,61677
01/17/1991,9.734,9.774,9.669,9.674,16850,60632
01/18/1991,9.689,9.699,9.629,9.644,13629,60277
01/21/1991,9.674,9.689,9.644,9.654,6670,59881
01/22/1991,9.684,9.699,9.649,9.666,5638,58805
01/23/1991,9.594,9.618,9.554,9.571,15082,58624
01/24/1991,9.514,9.534,9.394,9.419,26500,58887
01/25/1991,9.449,9.479,9.434,9.451,7542,57127
01/28/1991,9.439,9.479,9.439,9.476,5198,56292
01/29/1991,9.489,9.504,9.469,9.501,5083,55531
01/30/1991,9.454,9.484,9.454,9.461,7257,54907
01/31/1991,9.469,9.489,9.459,9.485,5113,53576
02/01/1991,9.509,9.529,9.464,9.506,8656,54096
02/04/1991,9.499,9.509,9.489,9.491,9526,55113
02/05/1991,9.469,9.499,9.469,9.491,7900,53716
02/06/1991,9.454,9.469,9.399,9.419,7025,53417
02/07/1991,9.419,9.479,9.369,9.447,14239,52430
02/08/1991,9.459,9.494,9.44,9.467,9210,51753
02/11/1991,9.434,9.444,9.264,9.331,18760,52207
02/12/1991,9.304,9.354,9.289,9.349,10003,51623
02/13/1991,9.349,9.394,9.349,9.387,8773,50526
02/14/1991,9.394,9.554,9.389,9.467,21973,49409
02/15/1991,9.434,9.479,9.409,9.419,8104,48279
02/19/1991,9.374,9.394,9.254,9.324,21302,46748
02/20/1991,9.329,9.344,9.264,9.311,12978,44236
02/21/1991,9.274,9.314,9.234,9.274,13259,42275
02/22/1991,9.224,9.254,9.139,9.144,20202,40804
02/25/1991,9.152,9.232,9.148,9.211,8138,34315
02/26/1991,9.217,9.267,9.196,9.196,12534,39802
02/27/1991,9.222,9.252,9.197,9.202,16232,48751
02/28/1991,9.267,9.382,9.257,9.36,21148,51811
03/01/1991,9.357,9.412,9.322,9.405,20151,53348
03/04/1991,9.372,9.502,9.367,9.487,17590,54941
03/05/1991,9.427,9.512,9.417,9.472,13508,56465
03/06/1991,9.451,9.592,9.432,9.497,23599,56576
03/07/1991,9.497,9.622,9.487,9.602,22403,57185
03/08/1991,9.627,9.827,9.612,9.794,38459,56924
03/11/1991,9.787,9.816,9.672,9.697,21551,56077
03/12/1991,9.617,9.662,9.597,9.63,14290,55901
03/13/1991,9.667,9.787,9.667,9.732,20414,56849
03/14/1991,9.627,9.717,9.607,9.652,20295,56701
03/15/1991,9.632,9.752,9.617,9.712,15400,56501
03/18/1991,9.632,9.657,9.537,9.562,19136,55530
03/19/1991,9.547,9.687,9.547,9.64,18551,55296
03/20/1991,9.657,9.687,9.507,9.552,20286,54749
03/21/1991,9.562,9.632,9.547,9.61,11603,53918
03/22/1991,9.607,9.642,9.562,9.58,7783,53446
03/25/1991,9.542,9.562,9.497,9.54,8158,52949
03/26/1991,9.522,9.552,9.487,9.494,10086,52990
03/27/1991,9.457,9.483,9.392,9.422,19368,52367
03/28/1991,9.432,9.477,9.432,9.455,7692,53097
04/01/1991,9.452,9.557,9.452,9.547,9820,54517
04/02/1991,9.527,9.642,9.527,9.597,17150,53487
04/03/1991,9.687,9.737,9.662,9.669,15003,52330
04/04/1991,9.677,9.706,9.637,9.647,9807,52525
04/05/1991,9.622,9.642,9.502,9.537,19722,50899
04/08/1991,9.543,9.585,9.543,9.562,5536,50087
04/09/1991,9.597,9.642,9.597,9.619,9580,49315
04/10/1991,9.602,9.617,9.552,9.572,7706,49200
04/11/1991,9.562,9.592,9.557,9.564,5788,48311
04/12/1991,9.607,9.622,9.552,9.575,9881,43765
04/15/1991,9.562,9.587,9.537,9.579,6068,43544
04/16/1991,9.617,9.652,9.582,9.607,11092,43365
04/17/1991,9.637,9.687,9.622,9.682,13276,42837
04/18/1991,9.707,9.726,9.517,9.532,25575,40189
04/19/1991,9.527,9.542,9.457,9.497,16083,35990
04/22/1991,9.492,9.552,9.467,9.522,9713,33239
04/23/1991,9.509,9.529,9.469,9.527,5989,35442
04/24/1991,9.519,9.539,9.459,9.51,7328,38193
04/25/1991,9.459,9.499,9.449,9.484,7055,41530
04/26/1991,9.469,9.519,9.46,9.498,8555,45428
04/29/1991,9.469,9.509,9.439,9.504,15034,52328
04/30/1991,9.529,9.599,9.529,9.554,19407,54840
05/01/1991,9.564,9.574,9.524,9.531,5801,55085
05/02/1991,9.499,9.599,9.494,9.574,8394,55432
05/03/1991,9.579,9.604,9.504,9.519,10892,54633
05/06/1991,9.509,9.589,9.499,9.576,7071,54829
05/07/1991,9.579,9.644,9.579,9.612,12995,54233
05/08/1991,9.589,9.634,9.584,9.622,6280,54346
05/09/1991,9.619,9.679,9.589,9.624,14057,55317
05/10/1991,9.599,9.624,9.584,9.597,5664,56192
05/13/1991,9.589,9.599,9.534,9.562,10542,55595
05/14/1991,9.559,9.619,9.534,9.617,10839,55255
05/15/1991,9.684,9.719,9.644,9.672,18409,56088
05/16/1991,9.649,9.659,9.539,9.577,20532,56429
05/17/1991,9.569,9.604,9.549,9.572,7539,55558
05/20/1991,9.559,9.604,9.539,9.594,7527,55337
05/21/1991,9.594,9.619,9.579,9.602,4368,55130
05/22/1991,9.629,9.649,9.579,9.597,8036,55107
05/23/1991,9.579,9.619,9.574,9.602,5217,54999
05/24/1991,9.604,9.624,9.584,9.589,4376,54727
05/28/1991,9.584,9.749,9.584,9.714,27869,56749
05/29/1991,9.689,9.729,9.674,9.704,14340,57410
05/30/1991,9.654,9.719,9.629,9.704,11801,57460
05/31/1991,9.689,9.699,9.649,9.656,7482,57117
06/03/1991,9.704,9.739,9.694,9.714,8437,57468
06/04/1991,9.709,9.749,9.669,9.699,15781,56162
06/05/1991,9.704,9.729,9.679,9.724,4614,55673
06/06/1991,9.779,9.979,9.774,9.969,48670,59362
06/07/1991,10.014,10.179,9.969,10.009,38980,55804
06/10/1991,10.084,10.154,10.054,10.099,19487,54110
06/11/1991,10.009,10.089,10.009,10.052,14835,52981
06/12/1991,10.054,10.169,10.019,10.037,22787,52433
06/13/1991,9.999,10.104,9.999,10.061,14685,51106
06/14/1991,10.029,10.064,9.894,9.966,28318,48855
06/17/1991,9.939,9.989,9.929,9.984,8595,47589
06/18/1991,10.034,10.084,9.939,9.994,20122,44948
06/19/1991,9.949,9.999,9.919,9.979,12701,42933
06/20/1991,9.979,9.999,9.934,9.989,9876,39824
06/21/1991,9.979,9.994,9.914,9.919,12478,37905
06/24/1991,9.845,9.895,9.79,9.889,8889,26201
06/25/1991,9.895,9.935,9.865,9.915,8744,29945
06/26/1991,9.945,9.975,9.875,9.896,16963,39224
06/27/1991,9.885,9.925,9.855,9.923,13382,44477
06/28/1991,9.985,10.025,9.905,9.96,18966,46292
07/01/1991,9.96,10.01,9.935,9.973,10259,46202
07/02/1991,9.925,9.95,9.885,9.94,7895,46208
07/03/1991,9.965,10.035,9.945,10.015,11525,47480
07/08/1991,10.005,10.035,9.965,9.995,12887,48889
07/09/1991,9.965,10.005,9.955,9.958,7288,48264
07/10/1991,9.995,10.02,9.945,9.95,10358,47977
07/11/1991,9.915,9.935,9.855,9.862,20210,46713
07/12/1991,9.875,9.905,9.835,9.887,17681,45402
07/15/1991,9.875,9.895,9.855,9.873,5512,45524
07/16/1991,9.87,9.9,9.855,9.888,6137,45801
07/17/1991,9.9,9.935,9.895,9.933,6684,46347
07/18/1991,9.955,9.985,9.855,9.897,20279,46509
07/19/1991,9.895,9.91,9.89,9.905,3792,46098
07/22/1991,9.885,9.9,9.835,9.842,8832,45853
07/23/1991,9.795,9.815,9.77,9.775,20264,44806
07/24/1991,9.715,9.735,9.485,9.495,54861,45222
07/25/1991,9.575,9.61,9.555,9.56,20964,43539
07/26/1991,9.55,9.59,9.53,9.585,11268,43727
07/29/1991,9.58,9.595,9.56,9.57,5055,44411
07/30/1991,9.525,9.555,9.5,9.55,8616,44304
07/31/1991,9.56,9.575,9.535,9.563,8924,44285
08/01/1991,9.535,9.565,9.525,9.538,5638,43518
08/02/1991,9.435,9.46,9.395,9.42,20961,43623
08/05/1991,9.39,9.435,9.375,9.425,8850,43472
08/06/1991,9.44,9.47,9.425,9.445,5699,42045
08/07/1991,9.425,9.46,9.425,9.455,3515,41874
08/08/1991,9.455,9.47,9.405,9.412,7051,41383
08/09/1991,9.435,9.465,9.415,9.46,4600,42009
08/12/1991,9.46,9.465,9.445,9.45,4769,38180
08/13/1991,9.43,9.44,9.415,9.422,5628,36600
08/14/1991,9.395,9.465,9.35,9.45,15982,35034
08/15/1991,9.445,9.47,9.41,9.415,7544,33753
08/16/1991,9.425,9.515,9.425,9.48,11066,32899
08/19/1991,9.51,9.58,9.465,9.49,14514,30708
08/20/1991,9.475,9.485,9.37,9.43,16345,27949
08/21/1991,9.4,9.455,9.4,9.423,6131,26479
08/22/1991,9.405,9.435,9.39,9.395,4794,24812
08/23/1991,9.348,9.428,9.328,9.425,6004,43174
08/26/1991,9.428,9.448,9.403,9.418,5398,45025
08/27/1991,9.413,9.438,9.378,9.397,8255,48393
08/28/1991,9.418,9.428,9.393,9.406,8305,51560
08/29/1991,9.388,9.403,9.288,9.303,21732,57915
08/30/1991,9.273,9.313,9.263,9.288,8390,58642
09/03/1991,9.298,9.393,9.298,9.386,9991,60332
09/04/1991,9.383,9.403,9.368,9.383,5910,59833
09/05/1991,9.323,9.358,9.318,9.341,5283,59964
09/06/1991,9.328,9.458,9.318,9.446,19665,59184
09/09/1991,9.458,9.538,9.448,9.518,16082,58992
09/10/1991,9.523,9.558,9.448,9.458,13345,59026
09/11/1991,9.368,9.433,9.368,9.416,14357,58613
09/12/1991,9.438,9.473,9.413,9.426,9713,58980
09/13/1991,9.398,9.463,9.398,9.461,10578,58054
09/16/1991,9.508,9.538,9.453,9.468,12200,58572
09/17/1991,9.528,9.563,9.503,9.528,11197,58421
09/18/1991,9.548,9.578,9.518,9.55,10457,57564
09/19/1991,9.558,9.578,9.498,9.535,10196,57950
09/20/1991,9.523,9.558,9.513,9.556,6206,57887
09/23/1991,9.578,9.643,9.573,9.636,15622,58623
09/24/1991,9.698,9.743,9.663,9.718,29273,58673
09/25/1991,9.663,9.698,9.638,9.683,13081,57661
09/26/1991,9.663,9.683,9.558,9.573,15254,57073
09/27/1991,9.498,9.543,9.498,9.538,9937,56467
09/30/1991,9.588,9.638,9.578,9.591,10759,57389
10/01/1991,9.613,9.633,9.593,9.616,5300,57208
10/02/1991,9.658,9.678,9.598,9.601,10731,57553
10/03/1991,9.628,9.653,9.588,9.636,9825,57480
10/04/1991,9.608,9.628,9.548,9.588,13853,56613
10/07/1991,9.563,9.583,9.538,9.566,9189,56418
10/08/1991,9.488,9.513,9.478,9.503,14435,54487
10/09/1991,9.508,9.538,9.478,9.531,8966,54686
10/10/1991,9.543,9.558,9.478,9.495,9253,55446
10/11/1991,9.468,9.578,9.458,9.565,12567,55742
10/14/1991,9.533,9.543,9.488,9.515,7215,56063
10/15/1991,9.508,9.528,9.493,9.5,4530,56010
10/16/1991,9.483,9.553,9.483,9.545,9211,56962
10/17/1991,9.558,9.578,9.503,9.543,11754,57436
10/18/1991,9.548,9.593,9.513,9.578,10632,57178
10/21/1991,9.593,9.643,9.583,9.588,14053,56693
10/22/1991,9.578,9.588,9.558,9.58,5756,56004
10/23/1991,9.553,9.568,9.518,9.533,10222,55957
10/24/1991,9.503,9.558,9.503,9.551,6981,55279
10/25/1991,9.553,9.568,9.518,9.523,6884,55292
10/28/1991,9.488,9.508,9.448,9.503,15848,55685
10/29/1991,9.483,9.563,9.463,9.533,16060,55083
10/30/1991,9.538,9.548,9.518,9.531,4409,55221
10/31/1991,9.498,9.558,9.493,9.526,8361,55171
11/01/1991,9.523,9.558,9.473,9.481,10436,55183
11/04/1991,9.493,9.518,9.463,9.501,11548,54286
11/05/1991,9.513,9.533,9.478,9.481,6482,53536
11/06/1991,9.478,9.508,9.468,9.486,6507,52652
11/07/1991,9.488,9.493,9.398,9.416,19071,53845
11/08/1991,9.423,9.443,9.403,9.421,10033,49799
11/11/1991,9.448,9.458,9.423,9.428,4074,49815
11/12/1991,9.433,9.483,9.428,9.456,7284,48399
11/13/1991,9.463,9.483,9.428,9.466,8497,46513
11/14/1991,9.438,9.453,9.383,9.398,12685,45120
11/15/1991,9.408,9.508,9.403,9.445,20175,41929
11/18/1991,9.433,9.473,9.428,9.445,11110,38716
11/19/1991,9.453,9.543,9.453,9.49,19014,37490
11/20/1991,9.483,9.508,9.468,9.5,8776,33660
11/21/1991,9.478,9.548,9.478,9.543,18604,30821
11/22/1991,9.543,9.583,9.528,9.553,13297,27975
11/25/1991,9.547,9.592,9.482,9.493,10881,32929
11/26/1991,9.477,9.512,9.442,9.493,11989,38013
11/27/1991,9.497,9.507,9.467,9.477,12876,43984
11/29/1991,9.457,9.472,9.442,9.47,4962,44548
12/02/1991,9.477,9.497,9.457,9.462,5276,44686
12/03/1991,9.427,9.442,9.407,9.419,11642,44786
12/04/1991,9.432,9.437,9.397,9.414,8520,47032
12/05/1991,9.432,9.447,9.422,9.434,5200,47454
12/06/1991,9.442,9.477,9.417,9.427,9820,48219
12/09/1991,9.457,9.467,9.412,9.415,5045,47718
12/10/1991,9.397,9.422,9.362,9.38,23349,49571
12/11/1991,9.357,9.367,9.272,9.31,30761,53576
12/12/1991,9.297,9.312,9.187,9.22,26237,58150
12/13/1991,9.207,9.252,9.182,9.232,10088,59410
12/16/1991,9.232,9.247,9.212,9.22,4353,58598
12/17/1991,9.212,9.247,9.212,9.227,5379,58349
12/18/1991,9.232,9.242,9.197,9.225,6493,58889
12/19/1991,9.207,9.257,9.207,9.22,4767,59462
12/20/1991,9.177,9.277,9.167,9.235,14817,58290
12/23/1991,9.237,9.302,9.237,9.292,5312,58164
12/24/1991,9.287,9.307,9.282,9.295,2633,57971
12/26/1991,9.257,9.302,9.257,9.29,4753,57805
12/27/1991,9.267,9.277,9.212,9.245,6299,58174
12/30/1991,9.217,9.262,9.197,9.235,7416,56820
12/31/1991,9.237,9.277,9.217,9.269,4711,56664
01/02/1992,9.212,9.362,9.212,9.332,17338,53879
01/03/1992,9.347,9.397,9.317,9.329,13888,52100
01/06/1992,9.292,9.327,9.267,9.324,10450,51722
01/07/1992,9.307,9.332,9.292,9.299,4435,51954
01/08/1992,9.307,9.342,9.287,9.327,6905,52972
01/09/1992,9.342,9.537,9.327,9.51,20826,52918
01/10/1992,9.507,9.527,9.447,9.462,20826,52918
01/13/1992,9.422,9.447,9.417,9.444,7257,51989
01/14/1992,9.392,9.482,9.392,9.457,12420,50988
01/15/1992,9.497,9.562,9.492,9.517,16776,52294
01/16/1992,9.502,9.767,9.502,9.695,44062,55869
01/17/1992,9.702,9.732,9.637,9.647,24293,54155
01/20/1992,9.597,9.682,9.597,9.634,14609,55248
01/21/1992,9.622,9.697,9.617,9.642,14965,57489
01/22/1992,9.617,9.657,9.607,9.65,7715,56776
01/23/1992,9.622,9.677,9.567,9.582,17642,55907
01/24/1992,9.547,9.557,9.467,9.52,21045,52626
01/27/1992,9.547,9.567,9.492,9.525,8847,53123
01/28/1992,9.557,9.577,9.532,9.545,5646,52609
01/29/1992,9.512,9.637,9.507,9.605,15710,53556
01/30/1992,9.587,9.602,9.477,9.502,15918,50715
01/31/1992,9.482,9.572,9.467,9.537,11997,50161
02/03/1992,9.547,9.557,9.507,9.527,5202,50717
02/04/1992,9.527,9.562,9.517,9.53,5734,50281
02/05/1992,9.512,9.557,9.502,9.555,9756,50558
02/06/1992,9.587,9.602,9.562,9.575,10503,50412
02/07/1992,9.557,9.642,9.507,9.549,23462,48174
02/10/1992,9.542,9.567,9.532,9.555,4065,47911
02/11/1992,9.532,9.552,9.522,9.54,5850,47760
02/12/1992,9.552,9.587,9.552,9.57,7558,45758
02/13/1992,9.557,9.622,9.537,9.56,14469,46776
02/14/1992,9.537,9.552,9.487,9.515,14992,44175
02/18/1992,9.482,9.492,9.397,9.415,27448,37308
02/19/1992,9.407,9.432,9.397,9.412,7196,35630
02/20/1992,9.442,9.487,9.427,9.48,10813,31846
02/21/1992,9.437,9.472,9.437,9.455,6987,30516
02/24/1992,9.423,9.493,9.418,9.45,6601,27002
02/25/1992,9.468,9.483,9.423,9.425,7851,30291
02/26/1992,9.408,9.458,9.398,9.418,12678,34476
02/27/1992,9.433,9.488,9.433,9.463,17849,40450
02/28/1992,9.448,9.468,9.448,9.458,3686,41745
03/02/1992,9.433,9.483,9.428,9.471,5939,41809
03/03/1992,9.473,9.523,9.453,9.458,12030,41898
03/04/1992,9.443,9.468,9.438,9.466,5788,42022
03/05/1992,9.448,9.508,9.448,9.488,8165,42958
03/06/1992,9.498,9.548,9.488,9.506,15402,43818
03/09/1992,9.493,9.513,9.478,9.511,5919,43185
03/10/1992,9.513,9.528,9.493,9.496,4878,43156
03/11/1992,9.493,9.508,9.478,9.498,4620,42907
03/12/1992,9.473,9.498,9.408,9.436,17057,43319
03/13/1992,9.443,9.458,9.418,9.448,7033,42563
03/16/1992,9.423,9.438,9.403,9.41,8054,42501
03/17/1992,9.363,9.398,9.348,9.393,17724,42783
03/18/1992,9.398,9.413,9.373,9.375,6424,42957
03/19/1992,9.333,9.478,9.333,9.465,23017,44423
03/20/1992,9.443,9.478,9.418,9.455,11032,44124
03/23/1992,9.448,9.468,9.428,9.43,5926,43892
03/24/1992,9.438,9.448,9.428,9.43,4576,43326
03/25/1992,9.448,9.458,9.418,9.425,6241,43242
03/26/1992,9.413,9.448,9.413,9.428,3720,43087
03/27/1992,9.418,9.493,9.413,9.478,11611,43170
03/30/1992,9.473,9.483,9.453,9.463,3723,42847
03/31/1992,9.463,9.483,9.453,9.466,5029,43037
04/01/1992,9.483,9.493,9.423,9.426,9285,42579
04/02/1992,9.403,9.433,9.388,9.41,7287,42135
04/03/1992,9.403,9.423,9.398,9.41,6657,41787
04/06/1992,9.408,9.463,9.403,9.433,8132,41533
04/07/1992,9.413,9.423,9.393,9.406,5400,41228
04/08/1992,9.413,9.433,9.408,9.411,6303,41394
04/09/1992,9.418,9.453,9.413,9.436,8256,41416
04/10/1992,9.458,9.483,9.423,9.431,13418,40804
04/13/1992,9.433,9.438,9.388,9.416,7259,39379
04/14/1992,9.413,9.438,9.413,9.431,3851,38053
04/15/1992,9.428,9.443,9.308,9.336,27927,37679
04/16/1992,9.338,9.348,9.283,9.296,15114,36547
04/20/1992,9.303,9.313,9.243,9.291,13413,33900
04/21/1992,9.293,9.338,9.283,9.318,10786,31960
04/22/1992,9.293,9.353,9.288,9.341,7926,30715
04/23/1992,9.345,9.355,9.32,9.336,6915,39881
04/24/1992,9.29,9.315,9.27,9.286,4355,40729
04/27/1992,9.3,9.305,9.25,9.263,7199,43133
04/28/1992,9.275,9.28,9.25,9.261,12588,47504
04/29/1992,9.235,9.285,9.235,9.273,13976,52782
04/30/1992,9.28,9.31,9.27,9.305,7863,53856
05/01/1992,9.31,9.325,9.3,9.315,6020,54401
05/04/1992,9.3,9.325,9.285,9.318,3216,54730
05/05/1992,9.315,9.4,9.315,9.37,16990,52042
05/06/1992,9.38,9.395,9.36,9.38,6779,51428
05/07/1992,9.35,9.365,9.33,9.348,5965,51614
05/08/1992,9.335,9.435,9.335,9.388,18730,50573
05/11/1992,9.41,9.425,9.39,9.403,7663,48001
05/12/1992,9.385,9.41,9.38,9.398,7162,47955
05/13/1992,9.38,9.405,9.375,9.393,5462,48005
05/14/1992,9.405,9.42,9.395,9.413,5141,48411
05/15/1992,9.42,9.455,9.385,9.392,14837,48279
05/18/1992,9.39,9.42,9.38,9.392,7414,47022
05/19/1992,9.42,9.43,9.375,9.382,6840,47199
05/20/1992,9.37,9.39,9.37,9.382,3982,47229
05/21/1992,9.375,9.385,9.365,9.367,4738,47540
05/22/1992,9.365,9.405,9.365,9.387,4626,47835
05/26/1992,9.38,9.41,9.38,9.392,5273,47944
05/27/1992,9.4,9.415,9.38,9.385,7587,47885
05/28/1992,9.365,9.38,9.35,9.355,7705,46404
05/29/1992,9.355,9.365,9.305,9.312,12653,46177
06/01/1992,9.3,9.36,9.28,9.337,14727,46345
06/02/1992,9.36,9.39,9.355,9.373,7637,44851
06/03/1992,9.39,9.405,9.355,9.358,6156,43622
06/04/1992,9.355,9.375,9.345,9.373,3861,43023
06/05/1992,9.375,9.38,9.345,9.348,4202,43344
06/08/1992,9.345,9.355,9.32,9.338,3046,43198
06/09/1992,9.33,9.35,9.33,9.338,2922,42879
06/10/1992,9.35,9.36,9.345,9.348,2376,42455
06/11/1992,9.335,9.4,9.335,9.395,8616,42910
06/12/1992,9.405,9.425,9.355,9.418,17549,42013
06/15/1992,9.415,9.43,9.385,9.428,10676,39785
06/16/1992,9.4,9.42,9.385,9.393,7096,38151
06/17/1992,9.4,9.41,9.375,9.38,5255,37437
06/18/1992,9.365,9.4,9.365,9.382,5569,36261
06/19/1992,9.4,9.435,9.31,9.313,24259,34439
06/22/1992,9.32,9.34,9.31,9.328,7923,31180
06/23/1992,9.338,9.348,9.318,9.323,3894,17651
06/24/1992,9.313,9.333,9.303,9.312,3728,19138
06/25/1992,9.308,9.328,9.288,9.291,6308,21469
06/26/1992,9.283,9.293,9.258,9.263,10762,24610
06/29/1992,9.258,9.298,9.243,9.296,15820,33592
06/30/1992,9.298,9.318,9.298,9.316,6211,34934
07/01/1992,9.318,9.328,9.298,9.316,5862,34917
07/02/1992,9.333,9.363,9.303,9.318,10791,34609
07/06/1992,9.318,9.333,9.308,9.311,3010,34363
07/07/1992,9.163,9.173,9.093,9.153,33036,36859
07/08/1992,9.173,9.193,9.158,9.163,10242,37130
07/09/1992,9.168,9.208,9.163,9.205,6418,36763
07/10/1992,9.223,9.228,9.188,9.198,5765,36514
07/13/1992,9.193,9.203,9.183,9.196,2900,36332
07/14/1992,9.203,9.218,9.183,9.216,3639,35706
07/15/1992,9.208,9.223,9.198,9.218,3139,35698
07/16/1992,9.193,9.203,9.183,9.186,3112,35390
07/17/1992,9.178,9.278,9.178,9.248,14995,34702
07/20/1992,9.268,9.298,9.238,9.24,7675,34302
07/21/1992,9.218,9.228,9.203,9.213,5753,34895
07/22/1992,9.223,9.263,9.218,9.245,4552,34594
07/23/1992,9.258,9.273,9.228,9.235,4082,34624
07/24/1992,9.238,9.243,9.208,9.241,4083,34436
07/27/1992,9.223,9.233,9.218,9.221,1544,34080
07/28/1992,9.223,9.238,9.208,9.216,4337,33799
07/29/1992,9.188,9.203,9.153,9.161,10813,32952
07/30/1992,9.158,9.193,9.158,9.19,3530,32476
07/31/1992,9.213,9.223,9.183,9.195,5523,33301
08/03/1992,9.183,9.188,9.143,9.145,5470,31859
08/04/1992,9.133,9.148,9.118,9.14,5665,32042
08/05/1992,9.118,9.158,9.118,9.15,2627,31571
08/06/1992,9.168,9.178,9.163,9.175,4022,31904
08/07/1992,9.178,9.243,9.173,9.23,7316,31877
08/10/1992,9.228,9.243,9.213,9.223,3442,31620
08/11/1992,9.198,9.223,9.143,9.153,9126,30016
08/12/1992,9.143,9.163,9.018,9.033,22824,30291
08/13/1992,9.043,9.068,9.003,9.028,14603,29728
08/14/1992,9.043,9.078,9.038,9.05,6950,28290
08/17/1992,9.063,9.073,9.028,9.045,5005,26584
08/18/1992,9.043,9.048,9.008,9.035,6208,25716
08/19/1992,9.053,9.058,9.023,9.035,2733,24958
08/20/1992,8.978,8.998,8.973,8.99,6851,23262
08/21/1992,8.983,9.008,8.973,8.985,3968,20959
08/24/1992,8.995,9,8.95,8.975,5504,43656
08/25/1992,8.945,8.985,8.945,8.959,4972,45705
08/26/1992,8.885,8.935,8.88,8.927,11804,49369
08/27/1992,8.93,8.97,8.92,8.963,9074,51764
08/28/1992,8.96,8.98,8.925,8.933,8707,54624
08/31/1992,8.945,9.005,8.945,8.987,9207,55203
09/01/1992,8.99,9,8.955,8.97,5202,55334
09/02/1992,8.95,8.965,8.94,8.947,6283,52732
09/03/1992,8.945,8.99,8.93,8.977,6487,53219
09/04/1992,8.97,9.015,8.95,8.955,7925,52454
09/08/1992,8.955,8.965,8.945,8.962,2479,52364
09/09/1992,8.965,9,8.945,8.96,7061,52152
09/10/1992,8.955,8.97,8.95,8.952,2272,52163
09/11/1992,8.91,8.94,8.905,8.927,8167,50657
09/14/1992,8.985,9.06,8.98,9.017,13813,50990
09/15/1992,9.015,9.075,9.01,9.052,14224,48518
09/16/1992,9.085,9.09,9.06,9.067,8625,46971
09/17/1992,9.06,9.065,9,9.012,6964,47137
09/18/1992,9.03,9.14,9.015,9.092,16761,48197
09/21/1992,9.045,9.06,9.03,9.052,6043,47963
09/22/1992,9.02,9.12,9.02,9.072,9885,48829
09/23/1992,9.06,9.085,9.04,9.045,6591,48767
09/24/1992,9.04,9.065,9.03,9.057,3942,48747
09/25/1992,9.055,9.08,9.035,9.042,4141,48551
09/28/1992,9.035,9.045,8.95,8.973,11333,46770
09/29/1992,8.945,8.99,8.945,8.968,5111,46215
09/30/1992,8.985,9.005,8.97,8.982,4301,46541
10/01/1992,8.98,8.99,8.955,8.957,4776,45228
10/02/1992,8.955,8.98,8.95,8.977,4302,45504
10/05/1992,8.975,9.03,8.965,8.992,5891,45254
10/06/1992,8.985,8.99,8.965,8.975,2350,44959
10/07/1992,8.96,8.975,8.945,8.965,2827,44832
10/08/1992,8.95,9.01,8.945,8.973,7249,44816
10/09/1992,8.95,9.02,8.95,8.998,7463,45040
10/12/1992,8.96,8.985,8.96,8.972,4051,44965
10/13/1992,8.93,8.945,8.92,8.935,7981,44518
10/14/1992,8.925,8.95,8.915,8.927,3686,45190
10/15/1992,8.94,8.955,8.92,8.922,7524,46553
10/16/1992,8.92,8.96,8.92,8.942,3245,46502
10/19/1992,8.94,8.955,8.94,8.953,1516,46475
10/20/1992,8.96,9.045,8.96,9.013,14784,47039
10/21/1992,9.025,9.05,9.01,9.025,6475,46787
10/22/1992,9.01,9.025,8.995,9.015,3941,46488
10/23/1992,9.005,9.03,8.99,9.002,5167,46502
10/26/1992,8.97,8.985,8.97,8.977,2512,46247
10/27/1992,8.96,8.98,8.95,8.972,4910,45905
10/28/1992,8.985,8.995,8.975,8.99,3024,45748
10/29/1992,8.97,8.995,8.97,8.985,2383,45571
10/30/1992,8.98,8.99,8.97,8.982,2125,45644
11/02/1992,8.98,9.02,8.98,9.012,3741,45762
11/03/1992,9.01,9.025,8.995,9.002,4867,45426
11/04/1992,9.005,9.08,9.005,9.067,17513,47245
11/05/1992,9.1,9.19,9.1,9.155,31027,52171
11/06/1992,9.15,9.195,9.085,9.1,20552,51651
11/09/1992,9.085,9.11,8.9,8.922,31432,45610
11/10/1992,8.9,8.92,8.85,8.865,22383,42725
11/11/1992,8.87,8.91,8.87,8.89,10304,41390
11/12/1992,8.895,9.02,8.875,8.998,13692,38019
11/13/1992,9.01,9.045,8.965,8.97,17113,36764
11/16/1992,8.965,8.995,8.955,8.972,6372,34525
11/17/1992,8.96,8.985,8.96,8.978,4993,33540
11/18/1992,8.98,9.005,8.975,8.983,3579,32244
11/19/1992,8.965,8.985,8.965,8.983,2856,31497
11/20/1992,8.99,9,8.97,8.977,4038,29828
11/23/1992,8.95,8.975,8.95,8.967,4885,28746
11/24/1992,8.965,8.985,8.955,8.966,6285,32078
11/25/1992,8.97,8.975,8.945,8.966,8996,36273
11/27/1992,8.96,8.965,8.925,8.937,11652,40584
11/30/1992,8.935,8.965,8.935,8.952,5963,42956
12/01/1992,8.96,8.975,8.945,8.95,4106,43651
12/02/1992,8.96,8.975,8.95,8.952,3440,44253
12/03/1992,8.95,8.98,8.945,8.963,4117,43917
12/04/1992,8.965,8.975,8.95,8.963,2440,43710
12/07/1992,8.96,8.97,8.94,8.968,3462,43615
12/08/1992,8.96,8.98,8.95,8.953,2988,44018
12/09/1992,8.915,8.925,8.89,8.902,8735,44513
12/10/1992,8.89,8.925,8.885,8.923,4065,45358
12/11/1992,8.925,8.935,8.91,8.92,2172,45152
12/14/1992,8.915,8.92,8.905,8.917,2373,44726
12/15/1992,8.905,8.915,8.9,8.902,1704,44875
12/16/1992,8.915,8.945,8.91,8.94,5171,44930
12/17/1992,8.945,9.005,8.945,8.983,14420,44773
12/18/1992,8.975,8.985,8.96,8.973,3848,44868
12/21/1992,8.94,8.955,8.925,8.938,4657,44979
12/22/1992,8.915,8.925,8.875,8.888,12308,44312
12/23/1992,8.875,8.9,8.87,8.893,6106,44551
12/24/1992,8.88,8.895,8.87,8.873,2261,44436
12/28/1992,8.89,8.905,8.865,8.87,2592,44883
12/29/1992,8.855,8.86,8.825,8.847,11288,45386
12/30/1992,8.835,8.88,8.835,8.867,6322,45351
12/31/1992,8.865,8.88,8.86,8.87,1970,45438
01/04/1993,8.815,8.845,8.81,8.833,7696,45882
01/05/1993,8.84,8.885,8.835,8.875,7913,44875
01/06/1993,8.885,8.92,8.875,8.893,11074,43438
01/07/1993,8.88,8.89,8.85,8.853,5911,44398
01/08/1993,8.84,8.87,8.84,8.867,3748,44534
01/11/1993,8.845,8.86,8.845,8.847,1917,44076
01/12/1993,8.865,8.915,8.86,8.877,11889,43916
01/13/1993,8.845,8.9,8.845,8.877,7284,44482
01/14/1993,8.88,8.9,8.845,8.855,7255,43919
01/15/1993,8.845,8.855,8.825,8.848,4271,43967
01/18/1993,8.845,8.865,8.84,8.863,2030,43887
01/19/1993,8.865,8.915,8.86,8.873,10330,43211
01/20/1993,8.855,8.94,8.845,8.918,16067,43315
01/21/1993,8.91,8.93,8.9,8.903,8337,42278
01/22/1993,8.89,8.935,8.88,8.888,7339,42165
01/25/1993,8.87,8.89,8.86,8.872,5355,41339
01/26/1993,8.88,8.895,8.865,8.882,3815,41061
01/27/1993,8.86,8.875,8.85,8.862,5030,41330
01/28/1993,8.86,8.9,8.86,8.888,5523,41378
01/29/1993,8.9,8.905,8.835,8.84,10849,40390
02/01/1993,8.83,8.87,8.825,8.855,7661,40645
02/02/1993,8.845,8.87,8.845,8.852,5542,38404
02/03/1993,8.845,8.87,8.84,8.842,3273,38056
02/04/1993,8.84,8.86,8.835,8.852,3756,37603
02/05/1993,8.845,8.86,8.835,8.84,3537,37805
02/08/1993,8.835,8.855,8.835,8.847,2325,37260
02/09/1993,8.86,8.89,8.86,8.88,7165,37269
02/10/1993,8.895,8.945,8.885,8.942,23088,37898
02/11/1993,8.95,8.97,8.93,8.937,12482,37902
02/12/1993,8.92,8.93,8.86,8.872,13911,35322
02/16/1993,8.87,8.9,8.845,8.892,13369,32610
02/17/1993,8.88,8.89,8.815,8.833,22605,31030
02/18/1993,8.82,8.84,8.81,8.813,14417,30582
02/19/1993,8.8,8.81,8.74,8.745,14360,30931
02/22/1993,8.73,8.745,8.69,8.705,12856,27613
02/23/1993,8.726,8.766,8.726,8.762,10661,34361
02/24/1993,8.761,8.776,8.736,8.74,8957,38318
02/25/1993,8.746,8.761,8.716,8.721,10458,41834
02/26/1993,8.716,8.761,8.711,8.753,4964,42578
03/01/1993,8.741,8.751,8.736,8.738,1700,42825
03/02/1993,8.746,8.766,8.736,8.743,2742,42608
03/03/1993,8.746,8.756,8.731,8.734,2502,42824
03/04/1993,8.721,8.736,8.721,8.734,2576,42803
03/05/1993,8.741,8.781,8.741,8.749,7151,43044
03/08/1993,8.731,8.736,8.706,8.714,5570,42929
03/09/1993,8.721,8.736,8.721,8.734,3434,42558
03/10/1993,8.731,8.766,8.721,8.738,7238,41779
03/11/1993,8.761,8.806,8.761,8.793,13354,40648
03/12/1993,8.796,8.816,8.786,8.793,6570,39887
03/15/1993,8.791,8.836,8.781,8.828,7017,38393
03/16/1993,8.821,8.856,8.811,8.821,10217,37033
03/17/1993,8.811,8.821,8.786,8.799,6928,36167
03/18/1993,8.801,8.856,8.796,8.844,9585,37068
03/19/1993,8.846,8.856,8.831,8.849,4045,37133
03/22/1993,8.846,8.861,8.826,8.846,4844,37689
03/23/1993,8.826,8.831,8.806,8.818,3465,37801
03/24/1993,8.806,8.851,8.801,8.849,6089,38531
03/25/1993,8.851,8.886,8.846,8.876,15553,40387
03/26/1993,8.876,8.901,8.871,8.888,8759,39598
03/29/1993,8.856,8.911,8.856,8.909,9706,40462
03/30/1993,8.941,9.096,8.931,9.056,34699,39987
03/31/1993,9.061,9.076,9.016,9.048,18706,40922
04/01/1993,9.026,9.076,8.986,9.066,13379,40667
04/02/1993,9.136,9.171,9.086,9.124,22223,39607
04/05/1993,9.021,9.086,9.021,9.074,8537,39514
04/06/1993,9.036,9.096,8.991,9.011,13928,38721
04/07/1993,8.961,9.026,8.951,9.023,11289,38591
04/08/1993,9.076,9.096,8.986,8.993,12882,36045
04/12/1993,8.971,9.036,8.946,9.033,8475,35878
04/13/1993,9.031,9.051,9.011,9.033,5596,35667
04/14/1993,9.056,9.141,9.046,9.101,13247,35612
04/15/1993,9.096,9.101,8.996,9.034,16046,33688
04/16/1993,9.031,9.106,9.031,9.079,13400,30642
04/19/1993,9.121,9.136,9.026,9.066,10760,30532
04/20/1993,9.106,9.116,9.036,9.083,11327,27419
04/21/1993,9.051,9.076,9.021,9.063,12669,26272
04/22/1993,9.021,9.106,9.016,9.073,11867,24209
04/23/1993,9.094,9.154,9.079,9.111,12075,48742
04/26/1993,9.159,9.249,9.154,9.222,15551,54582
04/27/1993,9.259,9.279,9.204,9.245,13548,59123
04/28/1993,9.204,9.349,9.204,9.337,28291,65572
04/29/1993,9.489,9.539,9.434,9.509,31760,68046
04/30/1993,9.429,9.554,9.429,9.546,21438,68284
05/03/1993,9.589,9.609,9.444,9.446,23740,68912
05/04/1993,9.429,9.489,9.359,9.421,24808,68079
05/05/1993,9.449,9.464,9.389,9.444,15536,67060
05/06/1993,9.439,9.509,9.419,9.504,11619,65043
05/07/1993,9.514,9.534,9.389,9.414,15932,65738
05/10/1993,9.424,9.449,9.384,9.409,10538,65779
05/11/1993,9.384,9.429,9.379,9.402,6311,65964
05/12/1993,9.389,9.524,9.379,9.521,14867,67050
05/13/1993,9.654,9.724,9.589,9.609,30940,66473
05/14/1993,9.579,9.629,9.554,9.592,13342,64922
05/17/1993,9.594,9.629,9.539,9.551,12859,65955
05/18/1993,9.544,9.759,9.524,9.754,25895,66719
05/19/1993,9.859,9.879,9.639,9.669,40254,66421
05/20/1993,9.654,9.709,9.649,9.659,13295,64741
05/21/1993,9.654,9.819,9.644,9.812,20133,66136
05/24/1993,9.844,9.874,9.649,9.679,27082,65109
05/25/1993,9.669,9.779,9.669,9.772,20424,64087
05/26/1993,9.709,9.729,9.669,9.692,12629,64860
05/27/1993,9.724,9.834,9.649,9.829,20258,65377
05/28/1993,9.824,9.849,9.729,9.751,20233,65449
06/01/1993,9.734,9.784,9.439,9.534,34088,62989
06/02/1993,9.504,9.564,9.464,9.497,23015,58564
06/03/1993,9.534,9.614,9.534,9.587,15769,58912
06/04/1993,9.609,9.634,9.564,9.574,13105,58602
06/07/1993,9.494,9.574,9.494,9.544,11916,58565
06/08/1993,9.534,9.574,9.519,9.527,8542,57178
06/09/1993,9.494,9.504,9.454,9.474,13434,56620
06/10/1993,9.454,9.469,9.389,9.439,17629,55490
06/11/1993,9.444,9.494,9.289,9.322,29045,51438
06/14/1993,9.319,9.349,9.289,9.347,18538,46403
06/15/1993,9.339,9.429,9.314,9.417,15673,43848
06/16/1993,9.434,9.479,9.399,9.462,13769,43698
06/17/1993,9.459,9.509,9.439,9.469,13600,39290
06/18/1993,9.459,9.524,9.404,9.417,16453,39035
06/21/1993,9.404,9.464,9.399,9.414,8523,38357
06/22/1993,9.394,9.419,9.374,9.389,9008,36753
06/23/1993,9.387,9.552,9.382,9.524,5984,18690
06/24/1993,9.537,9.552,9.487,9.522,6336,21522
06/25/1993,9.537,9.627,9.532,9.62,9100,24007
06/28/1993,9.622,9.637,9.557,9.578,11916,27448
06/29/1993,9.547,9.737,9.512,9.692,24894,30832
06/30/1993,9.677,9.737,9.667,9.684,14407,31288
07/01/1993,9.667,9.932,9.647,9.895,31418,33874
07/02/1993,9.937,10.077,9.937,9.987,30760,37429
07/06/1993,10.187,10.232,10.127,10.222,26722,39613
07/07/1993,10.272,10.287,10.137,10.225,28028,42038
07/08/1993,10.177,10.242,10.152,10.175,12820,43099
07/09/1993,10.092,10.177,10.087,10.125,16676,43446
07/12/1993,10.177,10.207,10.142,10.182,8813,43042
07/13/1993,10.087,10.167,10.017,10.162,19430,43481
07/14/1993,10.172,10.192,10.037,10.057,19973,42504
07/15/1993,10.052,10.207,10.047,10.165,18529,42353
07/16/1993,10.157,10.197,10.097,10.17,14131,42432
07/19/1993,10.182,10.257,10.157,10.162,14573,43767
07/20/1993,10.152,10.197,10.117,10.159,11860,42302
07/21/1993,10.167,10.182,10.057,10.062,15679,41783
07/22/1993,10.032,10.132,9.947,10.112,20264,42539
07/23/1993,10.127,10.147,10.062,10.077,13489,42174
07/26/1993,10.072,10.217,10.067,10.197,16237,44039
07/27/1993,10.192,10.232,10.167,10.182,11756,42140
07/28/1993,10.172,10.292,10.172,10.267,24959,45076
07/29/1993,10.257,10.327,10.187,10.317,19268,45160
07/30/1993,10.407,10.512,10.367,10.505,24868,47638
08/02/1993,10.512,10.567,10.417,10.555,19588,47678
08/03/1993,10.482,10.522,10.452,10.482,13563,46173
08/04/1993,10.417,10.477,10.357,10.362,15525,47008
08/05/1993,10.277,10.307,9.832,9.88,50365,44254
08/06/1993,9.827,9.882,9.662,9.675,37699,44145
08/09/1993,9.767,9.862,9.757,9.822,15653,38229
08/10/1993,9.847,9.887,9.732,9.857,18032,36426
08/11/1993,9.877,9.892,9.747,9.775,14229,38037
08/12/1993,9.777,9.802,9.577,9.655,23132,36537
08/13/1993,9.652,9.732,9.627,9.717,14236,35553
08/16/1993,9.837,9.887,9.807,9.847,11434,33532
08/17/1993,9.812,9.837,9.782,9.802,6730,32684
08/18/1993,9.772,9.837,9.767,9.807,7043,32028
08/19/1993,9.812,9.832,9.747,9.755,6073,31383
08/20/1993,9.762,9.922,9.762,9.895,13901,31233
08/23/1993,9.855,9.94,9.835,9.86,9084,52893
08/24/1993,9.85,9.89,9.82,9.829,5977,53995
08/25/1993,9.82,9.845,9.78,9.83,10340,54713
08/26/1993,9.79,9.83,9.71,9.767,16877,57756
08/27/1993,9.78,9.85,9.75,9.843,13390,61068
08/30/1993,9.855,9.965,9.855,9.928,20897,65648
08/31/1993,9.925,9.945,9.89,9.935,12682,67352
09/01/1993,9.93,9.945,9.81,9.835,12510,67843
09/02/1993,9.79,9.82,9.45,9.66,53094,68175
09/03/1993,9.625,9.69,9.56,9.613,17533,65979
09/07/1993,9.58,9.59,9.32,9.35,31758,64833
09/08/1993,9.32,9.38,9.26,9.307,20076,63424
09/09/1993,9.315,9.375,9.31,9.327,12683,62865
09/10/1993,9.34,9.36,9.13,9.15,37496,62451
09/13/1993,9.11,9.145,8.98,8.988,26942,62421
09/14/1993,8.985,9.12,8.97,9.055,22247,64083
09/15/1993,9.08,9.13,9.02,9.058,18732,62231
09/16/1993,9.115,9.2,9.115,9.147,13691,61819
09/17/1993,9.17,9.2,9.08,9.123,14283,61467
09/20/1993,9.155,9.215,9.14,9.172,11097,60618
09/21/1993,9.18,9.29,9.12,9.265,23480,60357
09/22/1993,9.11,9.155,9.07,9.118,13776,60769
09/23/1993,9.13,9.24,9.125,9.235,14007,59728
09/24/1993,9.215,9.225,9.15,9.193,8721,59235
09/27/1993,9.16,9.18,9.095,9.12,12495,58609
09/28/1993,9.115,9.19,9.09,9.15,11075,58659
09/29/1993,9.1,9.125,9.035,9.085,18278,58495
09/30/1993,9.09,9.155,9.09,9.132,10120,57896
10/01/1993,9.12,9.16,9.08,9.112,7671,57911
10/04/1993,9.12,9.145,9.07,9.125,7328,57643
10/05/1993,9.12,9.15,9.085,9.135,5654,57381
10/06/1993,9.19,9.345,9.175,9.337,26723,58567
10/07/1993,9.43,9.45,9.365,9.433,18258,57531
10/08/1993,9.42,9.45,9.35,9.41,13427,57317
10/11/1993,9.43,9.49,9.35,9.38,12645,57320
10/12/1993,9.33,9.54,9.32,9.49,26293,58981
10/13/1993,9.48,9.5,9.44,9.483,9593,56897
10/14/1993,9.495,9.57,9.375,9.398,24681,58175
10/15/1993,9.385,9.425,9.365,9.405,7403,56968
10/18/1993,9.395,9.515,9.38,9.475,13137,57954
10/19/1993,9.49,9.5,9.39,9.48,15598,57883
10/20/1993,9.545,9.61,9.535,9.593,19731,58724
10/21/1993,9.58,9.65,9.55,9.58,24401,60530
10/22/1993,9.49,9.51,9.42,9.505,19811,59751
10/25/1993,9.535,9.54,9.4,9.467,12184,59013
10/26/1993,9.445,9.465,9.41,9.445,9695,59793
10/27/1993,9.435,9.54,9.435,9.507,13064,60333
10/28/1993,9.455,9.53,9.39,9.437,18754,60215
10/29/1993,9.45,9.48,9.41,9.417,9040,58695
11/01/1993,9.33,9.365,9.25,9.275,29688,61406
11/02/1993,9.24,9.315,9.22,9.24,18508,61535
11/03/1993,9.245,9.365,9.24,9.357,14119,61309
11/04/1993,9.44,9.52,9.41,9.432,22747,61169
11/05/1993,9.56,9.7,9.52,9.555,36859,62117
11/08/1993,9.565,9.58,9.525,9.545,9858,60635
11/09/1993,9.575,9.63,9.545,9.575,15097,59762
11/10/1993,9.57,9.65,9.545,9.625,16619,59945
11/11/1993,9.64,9.67,9.555,9.605,15849,58262
11/12/1993,9.62,9.655,9.55,9.562,17654,57236
11/15/1993,9.565,9.61,9.55,9.605,10874,54855
11/16/1993,9.62,9.66,9.6,9.61,12833,52988
11/17/1993,9.57,9.66,9.55,9.652,16812,49750
11/18/1993,9.665,9.755,9.66,9.725,27074,44145
11/19/1993,9.73,9.785,9.715,9.755,18467,42890
11/22/1993,9.77,9.78,9.71,9.745,14488,36805
11/23/1993,9.727,9.737,9.677,9.71,10236,44669
11/24/1993,9.682,9.707,9.677,9.691,8298,47407
11/29/1993,9.652,9.672,9.402,9.492,41535,57457
11/30/1993,9.487,9.522,9.447,9.467,15365,58882
12/01/1993,9.432,9.712,9.432,9.689,26150,61558
12/02/1993,9.687,9.702,9.622,9.654,14751,60270
12/03/1993,9.632,9.892,9.632,9.852,31844,63092
12/06/1993,9.872,9.887,9.822,9.859,12162,62634
12/07/1993,9.862,9.952,9.857,9.947,22923,64790
12/08/1993,9.997,10.102,9.962,10.015,25690,66267
12/09/1993,10.007,10.082,9.972,9.999,15465,66674
12/10/1993,10.017,10.067,9.972,10.062,15871,67707
12/13/1993,10.152,10.192,10.122,10.167,18681,69091
12/14/1993,10.132,10.172,10.082,10.127,14352,68436
12/15/1993,10.112,10.137,10.042,10.127,15590,68581
12/16/1993,10.112,10.152,10.012,10.049,17225,68764
12/17/1993,10.032,10.077,9.967,10.054,14778,68555
12/20/1993,10.147,10.182,10.117,10.144,11754,69970
12/21/1993,10.137,10.152,10.082,10.099,7750,68920
12/22/1993,9.982,10.092,9.977,10.072,12689,69349
12/23/1993,10.072,10.082,10.027,10.069,6282,68648
12/27/1993,10.062,10.137,10.057,10.129,6987,70667
12/28/1993,10.127,10.137,10.062,10.114,8220,70315
12/29/1993,10.092,10.162,10.092,10.147,12487,71951
12/30/1993,10.142,10.172,10.107,10.119,10593,71688
01/03/1994,10.137,10.287,10.112,10.252,20213,75592
01/04/1994,10.277,10.292,10.212,10.232,14955,73769
01/05/1994,10.237,10.287,9.982,10.087,34559,73560
01/06/1994,10.097,10.162,10.042,10.139,21518,75207
01/07/1994,10.132,10.152,10.002,10.027,23299,73444
01/10/1994,9.892,10.072,9.892,10.064,32122,72329
01/11/1994,10.057,10.147,10.052,10.137,17308,69856
01/12/1994,10.132,10.162,10.087,10.102,10468,69024
01/13/1994,10.082,10.272,10.082,10.207,30143,71624
01/14/1994,10.232,10.247,10.192,10.237,12356,71168
01/17/1994,10.342,10.362,10.312,10.334,17070,71605
01/18/1994,10.352,10.372,10.257,10.349,20412,71418
01/19/1994,10.327,10.412,10.182,10.349,25934,72452
01/20/1994,10.332,10.357,10.212,10.277,19845,71536
01/21/1994,10.187,10.257,10.117,10.124,19195,71537
01/24/1994,10.052,10.142,10.012,10.127,22284,69045
01/25/1994,10.137,10.167,10.092,10.109,13086,68247
01/26/1994,10.082,10.182,10.062,10.142,14461,68586
01/27/1994,10.147,10.162,9.962,9.982,21629,68378
01/28/1994,9.972,10.082,9.962,10.022,19250,68491
01/31/1994,10.047,10.152,9.932,10.137,23813,68206
02/01/1994,10.142,10.312,10.127,10.292,29033,69930
02/02/1994,10.297,10.392,10.282,10.347,21228,70648
02/03/1994,10.297,10.492,10.292,10.477,27900,72190
02/04/1994,10.482,10.512,10.362,10.429,26599,72244
02/07/1994,10.322,10.387,10.232,10.242,22691,71685
02/08/1994,10.242,10.287,10.222,10.272,13019,70507
02/09/1994,10.237,10.352,10.172,10.337,25995,68699
02/10/1994,10.292,10.422,10.262,10.322,21814,68601
02/11/1994,10.227,10.307,10.227,10.257,13276,66366
02/14/1994,10.272,10.387,10.252,10.352,17954,66458
02/15/1994,10.337,10.352,10.212,10.264,25144,62604
02/16/1994,10.252,10.287,10.237,10.282,13613,58321
02/17/1994,10.297,10.382,10.222,10.235,22760,57214
02/18/1994,10.187,10.252,10.122,10.179,23960,54640
02/22/1994,10.142,10.232,10.142,10.217,16150,48729
02/23/1994,10.189,10.259,10.164,10.232,13973,43993
02/24/1994,10.199,10.229,10.164,10.175,15398,52535
02/25/1994,10.169,10.234,10.154,10.226,20385,59221
02/28/1994,10.254,10.359,10.254,10.354,25067,65721
03/01/1994,10.324,10.384,10.264,10.269,20793,66982
03/02/1994,10.214,10.299,10.144,10.271,32522,66638
03/03/1994,10.259,10.279,10.214,10.236,7040,65558
03/04/1994,10.179,10.254,10.179,10.234,10483,64650
03/07/1994,10.224,10.244,10.164,10.171,9367,65416
03/08/1994,10.154,10.214,10.144,10.199,15119,66051
03/09/1994,10.184,10.309,10.179,10.304,20068,67429
03/10/1994,10.289,10.399,10.269,10.386,22501,69050
03/11/1994,10.429,10.444,10.359,10.369,15110,70429
03/14/1994,10.359,10.484,10.354,10.437,19018,72231
03/15/1994,10.434,10.469,10.389,10.452,15891,71523
03/16/1994,10.409,10.434,10.359,10.366,13846,73079
03/17/1994,10.334,10.369,10.324,10.341,18686,68770
03/18/1994,10.414,10.429,10.389,10.401,9806,67956
03/21/1994,10.399,10.429,10.384,10.406,5959,68806
03/22/1994,10.419,10.594,10.414,10.579,32117,72483
03/23/1994,10.574,10.684,10.544,10.616,25666,72230
03/24/1994,10.724,10.754,10.664,10.709,21488,73587
03/25/1994,10.734,10.774,10.624,10.764,22514,73205
03/28/1994,10.684,10.764,10.654,10.661,20558,73363
03/29/1994,10.634,10.709,10.554,10.621,24378,71720
03/30/1994,10.599,10.634,10.559,10.604,22592,71659
03/31/1994,10.669,10.759,10.654,10.749,20810,72319
04/04/1994,10.734,10.784,10.504,10.556,29732,71235
04/05/1994,10.559,10.619,10.494,10.519,24532,69896
04/06/1994,10.494,10.539,10.384,10.474,26946,68392
04/07/1994,10.464,10.474,10.399,10.421,14546,67074
04/08/1994,10.424,10.499,10.424,10.456,13542,67130
04/11/1994,10.354,10.434,10.224,10.229,34857,65305
04/12/1994,10.224,10.284,10.194,10.269,21897,61715
04/13/1994,10.294,10.299,10.244,10.279,10964,59680
04/14/1994,10.314,10.324,10.224,10.279,14840,58415
04/15/1994,10.244,10.269,10.184,10.204,15921,54426
04/18/1994,10.209,10.319,10.204,10.231,26869,47041
04/19/1994,10.174,10.209,10.134,10.176,26199,41518
04/20/1994,10.164,10.224,10.149,10.219,16448,39026
04/21/1994,10.214,10.254,10.194,10.196,16928,37134
04/22/1994,10.169,10.179,10.004,10.064,32993,33102
04/25/1994,10.04,10.11,10.04,10.094,9117,65634
04/26/1994,10.09,10.165,10.09,10.139,14660,71604
04/28/1994,10.11,10.245,10.105,10.205,31052,82726
04/29/1994,10.22,10.31,10.205,10.303,23993,84694
05/02/1994,10.29,10.325,10.245,10.263,11071,84692
05/03/1994,10.245,10.255,10.18,10.2,13788,85358
05/04/1994,10.15,10.165,10.05,10.137,24880,84355
05/05/1994,10.04,10.1,10.03,10.067,11810,84199
05/06/1994,10.02,10.44,10.02,10.395,38196,82944
05/09/1994,10.355,10.4,10.325,10.365,15995,80768
05/10/1994,10.345,10.365,10.225,10.237,19564,80676
05/11/1994,10.235,10.43,10.235,10.39,28063,83058
05/12/1994,10.28,10.36,10.25,10.315,21984,82434
05/13/1994,10.37,10.4,10.32,10.355,13956,82298
05/16/1994,10.33,10.64,10.28,10.517,20680,82387
05/17/1994,10.485,10.525,10.445,10.462,18976,84792
05/18/1994,10.35,10.56,10.35,10.497,30079,85062
05/19/1994,10.505,10.61,10.44,10.465,29414,85547
05/20/1994,10.49,10.62,10.49,10.58,21676,86300
05/23/1994,10.62,10.72,10.545,10.71,26581,87597
05/24/1994,10.65,10.675,10.475,10.545,36490,86992
05/25/1994,10.53,10.61,10.44,10.477,23514,85084
05/26/1994,10.46,10.495,10.33,10.392,24115,82871
05/27/1994,10.395,10.48,10.39,10.395,11809,82772
05/31/1994,10.43,10.56,10.43,10.47,20000,83376
06/01/1994,10.47,10.49,10.22,10.27,43235,84132
06/02/1994,10.265,10.31,10.18,10.305,21087,82087
06/03/1994,10.27,10.36,10.22,10.227,18156,81796
06/06/1994,10.21,10.25,10.135,10.182,19931,79806
06/07/1994,10.215,10.285,10.205,10.222,15528,78071
06/08/1994,10.275,10.3,10.25,10.275,11581,76636
06/09/1994,10.26,10.35,10.24,10.295,18760,77440
06/10/1994,10.285,10.31,10.25,10.287,17047,75489
06/13/1994,10.23,10.33,10.22,10.305,19376,76171
06/14/1994,10.33,10.345,10.31,10.312,9795,74502
06/15/1994,10.295,10.47,10.29,10.442,33726,68582
06/16/1994,10.45,10.5,10.36,10.38,24685,66303
06/17/1994,10.415,10.57,10.41,10.513,29094,63867
06/20/1994,10.51,10.53,10.365,10.395,23628,58943
06/21/1994,10.415,10.545,10.385,10.515,24839,54808
06/22/1994,10.47,10.48,10.26,10.292,34385,49830
06/23/1994,10.312,10.382,10.277,10.305,16723,51360
06/24/1994,10.337,10.412,10.262,10.321,14731,57884
06/27/1994,10.302,10.322,10.142,10.164,19392,62427
06/28/1994,10.182,10.257,10.162,10.21,23929,73253
06/29/1994,10.167,10.222,10.137,10.17,24363,77548
06/30/1994,10.182,10.332,10.182,10.297,25255,79679
07/01/1994,10.262,10.332,10.227,10.322,14661,79678
07/05/1994,10.342,10.387,10.192,10.237,17276,79765
07/06/1994,10.242,10.277,10.102,10.147,27269,79817
07/07/1994,10.102,10.162,10.087,10.124,14312,79123
07/08/1994,10.107,10.202,10.092,10.167,16920,79113
07/11/1994,10.162,10.262,10.147,10.219,16959,81042
07/12/1994,10.192,10.212,10.132,10.154,11344,80196
07/13/1994,10.082,10.172,10.022,10.037,26604,80668
07/14/1994,10.052,10.142,10.022,10.075,18715,79350
07/15/1994,10.112,10.162,10.087,10.147,13621,79336
07/18/1994,10.152,10.197,10.137,10.144,7527,79394
07/19/1994,10.097,10.237,10.072,10.217,18796,79282
07/20/1994,10.202,10.237,10.172,10.184,11477,78650
07/21/1994,10.152,10.257,10.117,10.124,19039,78569
07/22/1994,10.142,10.177,10.102,10.152,10725,78044
07/25/1994,10.147,10.202,10.147,10.182,5842,77060
07/26/1994,10.212,10.232,10.132,10.197,11390,76113
07/27/1994,10.207,10.312,10.202,10.244,19365,77890
07/28/1994,10.212,10.277,10.202,10.224,9235,77026
07/29/1994,10.182,10.222,10.122,10.204,16058,77222
08/01/1994,10.207,10.222,10.172,10.195,6055,76225
08/02/1994,10.162,10.177,10.052,10.077,25940,75591
08/03/1994,10.087,10.112,10.042,10.054,13543,75709
08/04/1994,10.017,10.057,9.942,10.047,26621,74536
08/05/1994,10.027,10.072,10.012,10.025,14199,73304
08/08/1994,9.992,10.017,9.977,9.985,8978,72470
08/09/1994,9.992,10.047,9.992,10.007,8080,72496
08/10/1994,10.022,10.047,10.012,10.017,3748,72034
08/11/1994,9.972,10.077,9.972,10.075,17110,70867
08/12/1994,10.057,10.072,9.932,9.942,18766,69095
08/15/1994,9.922,9.967,9.912,9.944,11196,68608
08/16/1994,9.942,10.032,9.897,9.979,17488,66339
08/17/1994,9.982,10.007,9.967,9.989,8623,63731
08/18/1994,9.987,10.067,9.987,10.034,16785,61020
08/19/1994,10.042,10.112,10.032,10.087,18206,55319
08/22/1994,10.087,10.137,10.057,10.085,19518,46157
08/23/1994,10.068,10.098,10.048,10.079,8101,47426
08/24/1994,10.103,10.153,10.078,10.125,15663,55056
08/25/1994,10.118,10.133,10.093,10.12,7622,59098
08/26/1994,10.118,10.138,10.053,10.078,12586,65806
08/29/1994,10.068,10.318,10.053,10.298,44782,75526
08/30/1994,10.248,10.278,10.233,10.238,23100,81606
08/31/1994,10.223,10.328,10.223,10.31,23420,84007
09/01/1994,10.278,10.308,10.268,10.293,12908,84330
09/02/1994,10.318,10.378,10.243,10.285,16108,83866
09/06/1994,10.288,10.358,10.283,10.333,10939,83916
09/07/1994,10.358,10.398,10.308,10.365,19678,85368
09/08/1994,10.353,10.373,10.278,10.313,20725,85657
09/09/1994,10.303,10.388,10.263,10.363,27574,82775
09/12/1994,10.338,10.353,10.288,10.333,10897,83257
09/13/1994,10.308,10.348,10.268,10.323,13270,82558
09/14/1994,10.318,10.348,10.278,10.285,8356,82833
09/15/1994,10.228,10.268,10.208,10.233,13436,82239
09/16/1994,10.238,10.368,10.238,10.273,23582,84379
09/19/1994,10.258,10.293,10.243,10.265,7363,83461
09/20/1994,10.313,10.508,10.313,10.468,33540,89012
09/21/1994,10.488,10.508,10.438,10.46,17184,89732
09/22/1994,10.428,10.538,10.423,10.533,13106,91722
09/23/1994,10.543,10.578,10.508,10.538,19721,91565
09/26/1994,10.468,10.533,10.468,10.47,13034,91033
09/27/1994,10.503,10.568,10.478,10.558,17659,92495
09/28/1994,10.533,10.548,10.428,10.448,27874,93794
09/29/1994,10.458,10.508,10.398,10.483,17052,93511
09/30/1994,10.463,10.478,10.413,10.455,15141,93601
10/03/1994,10.378,10.518,10.368,10.493,23221,95427
10/04/1994,10.408,10.468,10.403,10.438,14936,96531
10/05/1994,10.448,10.533,10.433,10.45,19871,96662
10/06/1994,10.423,10.483,10.408,10.463,9954,96541
10/07/1994,10.478,10.518,10.368,10.445,23775,96806
10/10/1994,10.433,10.448,10.408,10.413,7952,97126
10/11/1994,10.378,10.388,10.288,10.328,31084,92438
10/12/1994,10.333,10.348,10.308,10.313,9879,90454
10/13/1994,10.333,10.343,10.158,10.183,53667,85467
10/14/1994,10.198,10.228,10.178,10.185,14219,83045
10/17/1994,10.208,10.238,10.183,10.233,14499,81476
10/18/1994,10.223,10.238,10.163,10.18,11635,80443
10/19/1994,10.193,10.248,10.183,10.203,23162,78484
10/20/1994,10.228,10.278,10.198,10.233,22080,77612
10/21/1994,10.218,10.228,10.118,10.123,22581,75631
10/24/1994,10.098,10.168,10.098,10.14,10783,75593
10/25/1994,10.158,10.168,10.113,10.118,10401,75144
10/26/1994,10.108,10.218,10.108,10.21,22540,74807
10/27/1994,10.198,10.268,10.188,10.245,17330,75007
10/28/1994,10.188,10.238,10.163,10.165,17198,73704
10/31/1994,10.148,10.158,10.048,10.06,27746,72621
11/01/1994,10.053,10.148,10.028,10.093,25658,73225
11/02/1994,10.083,10.138,10.058,10.133,14303,73642
11/03/1994,10.123,10.138,10.068,10.085,10930,71608
11/04/1994,10.073,10.123,10.038,10.06,13331,71773
11/07/1994,10.033,10.048,9.993,10.003,13913,71293
11/08/1994,10.028,10.073,10.008,10.023,15823,70862
11/09/1994,9.998,10.043,9.898,9.916,32924,71303
11/10/1994,9.933,9.978,9.918,9.973,22110,65754
11/11/1994,9.973,10.008,9.953,9.963,10482,60463
11/14/1994,9.948,10.003,9.948,9.973,10781,60732
11/15/1994,10.013,10.038,10.003,10.018,15569,59514
11/16/1994,9.978,10.068,9.978,10.03,23390,57476
11/17/1994,10.033,10.073,10.028,10.043,14008,53531
11/18/1994,10.008,10.028,9.928,9.945,21008,50794
11/21/1994,9.938,9.973,9.913,9.955,13838,46501
11/22/1994,9.943,9.968,9.923,9.94,17036,39591
11/23/1994,9.964,9.999,9.944,9.945,13266,59445
11/28/1994,9.894,9.959,9.894,9.904,15378,64453
11/29/1994,9.914,9.944,9.824,9.846,38556,75038
11/30/1994,9.849,9.869,9.634,9.689,40363,80455
12/01/1994,9.684,9.704,9.649,9.699,18647,79625
12/02/1994,9.699,9.734,9.469,9.479,27325,82004
12/05/1994,9.504,9.519,9.304,9.359,39249,82068
12/06/1994,9.404,9.444,9.359,9.411,18838,81496
12/07/1994,9.454,9.474,9.359,9.4,16959,80593
12/08/1994,9.384,9.454,9.369,9.441,16713,80004
12/09/1994,9.414,9.484,9.409,9.471,11605,78559
12/12/1994,9.469,9.554,9.469,9.541,14661,78043
12/13/1994,9.554,9.574,9.494,9.504,18788,75763
12/14/1994,9.514,9.554,9.494,9.529,13611,75602
12/15/1994,9.514,9.584,9.504,9.561,16160,74276
12/16/1994,9.569,9.589,9.539,9.544,10219,73115
12/19/1994,9.524,9.559,9.509,9.531,6734,73336
12/20/1994,9.549,9.614,9.549,9.581,11392,72737
12/21/1994,9.584,9.589,9.504,9.556,12092,73653
12/22/1994,9.534,9.559,9.514,9.524,8429,73969
12/23/1994,9.494,9.529,9.494,9.521,3364,74707
12/27/1994,9.524,9.549,9.524,9.541,2567,74396
12/28/1994,9.559,9.659,9.539,9.644,16377,73241
12/29/1994,9.639,9.684,9.604,9.616,14617,71770
12/30/1994,9.594,9.634,9.574,9.631,7667,71557
01/03/1995,9.579,9.604,9.434,9.476,21657,73341
01/04/1995,9.454,9.474,9.324,9.349,23478,73739
01/05/1995,9.339,9.454,9.339,9.446,17637,72340
01/06/1995,9.424,9.449,9.349,9.366,15897,73594
01/09/1995,9.364,9.434,9.354,9.404,13296,73473
01/10/1995,9.434,9.439,9.344,9.399,14401,72772
01/11/1995,9.419,9.454,9.399,9.449,10992,72464
01/12/1995,9.454,9.609,9.454,9.576,28899,69777
01/13/1995,9.549,9.574,9.514,9.536,13621,68151
01/16/1995,9.474,9.564,9.474,9.541,8424,69006
01/17/1995,9.514,9.644,9.509,9.591,17971,68856
01/18/1995,9.639,9.679,9.594,9.611,20235,66342
01/19/1995,9.644,9.659,9.544,9.614,17848,66047
01/20/1995,9.574,9.644,9.564,9.631,14048,65182
01/23/1995,9.634,9.644,9.504,9.534,19297,65732
01/24/1995,9.529,9.564,9.524,9.551,6685,65068
01/25/1995,9.534,9.559,9.469,9.504,16436,64232
01/26/1995,9.494,9.534,9.489,9.509,8749,64181
01/27/1995,9.479,9.489,9.364,9.389,22584,65660
01/30/1995,9.384,9.449,9.379,9.444,10431,64710
01/31/1995,9.409,9.419,9.294,9.377,24218,67945
02/01/1995,9.399,9.429,9.379,9.384,10902,66957
02/02/1995,9.374,9.444,9.374,9.426,10817,67641
02/03/1995,9.434,9.444,9.369,9.386,14320,67642
02/06/1995,9.404,9.429,9.364,9.419,9544,66977
02/07/1995,9.404,9.414,9.354,9.376,9945,66654
02/08/1995,9.374,9.444,9.374,9.431,15520,65957
02/09/1995,9.439,9.504,9.439,9.471,22936,60450
02/10/1995,9.464,9.484,9.454,9.471,12609,57369
02/13/1995,9.444,9.454,9.384,9.439,15443,58655
02/14/1995,9.454,9.479,9.444,9.469,11441,56702
02/15/1995,9.489,9.524,9.434,9.441,19152,55905
02/16/1995,9.444,9.474,9.429,9.439,12405,53969
02/17/1995,9.429,9.509,9.429,9.484,25155,47548
02/21/1995,9.484,9.489,9.449,9.452,10963,44698
02/22/1995,9.454,9.564,9.434,9.549,28177,39092
02/23/1995,9.53,9.54,9.505,9.517,8511,43580
02/24/1995,9.52,9.55,9.31,9.338,31103,52779
02/27/1995,9.335,9.355,9.14,9.2,37130,63490
02/28/1995,9.195,9.27,9.195,9.225,18726,63510
03/01/1995,9.145,9.195,9.03,9.082,27060,68172
03/02/1995,9.09,9.16,9.05,9.102,16291,68342
03/03/1995,9.1,9.155,9,9.08,17992,68762
03/06/1995,9.1,9.175,9.07,9.163,15754,69218
03/07/1995,9.21,9.395,9.19,9.355,36292,68816
03/08/1995,9.305,9.32,9.2,9.222,23634,68395
03/09/1995,9.27,9.31,9.245,9.285,13497,67293
03/10/1995,9.275,9.3,9.205,9.268,12780,66542
03/13/1995,9.29,9.475,9.29,9.395,21232,66527
03/14/1995,9.38,9.39,9.325,9.38,12250,65544
03/15/1995,9.4,9.46,9.385,9.422,16111,65123
03/16/1995,9.36,9.43,9.335,9.42,12661,64564
03/17/1995,9.315,9.415,9.31,9.395,12013,64704
03/20/1995,9.315,9.375,9.315,9.362,6933,64496
03/21/1995,9.355,9.4,9.26,9.265,14934,64729
03/22/1995,9.245,9.34,9.245,9.33,13660,63614
03/23/1995,9.345,9.375,9.32,9.355,9792,62791
03/24/1995,9.36,9.365,9.23,9.282,15003,62669
03/27/1995,9.29,9.335,9.27,9.285,11072,60767
03/28/1995,9.3,9.445,9.28,9.417,18199,60193
03/29/1995,9.415,9.51,9.4,9.435,28631,56822
03/30/1995,9.41,10.01,9.41,9.897,59937,57463
03/31/1995,9.91,10.09,9.8,9.97,53694,55879
04/03/1995,9.985,10.04,9.93,9.96,19076,54062
04/04/1995,9.88,10.03,9.88,9.957,19768,53614
04/05/1995,10.045,10.08,9.94,10.065,26784,53147
04/06/1995,10.07,10.135,9.98,10.08,20541,52466
04/07/1995,10.055,10.125,10.02,10.052,19697,52585
04/10/1995,10,10.01,9.85,9.915,25782,51473
04/11/1995,9.905,10.045,9.865,10.003,20219,50868
04/12/1995,10,10.035,9.975,9.997,10883,50676
04/13/1995,9.93,10.05,9.92,10.042,21675,47219
04/17/1995,10.26,10.42,10.22,10.385,48623,45211
04/18/1995,10.335,10.54,10.285,10.525,53912,41287
04/19/1995,10.64,10.65,10.44,10.455,29439,37666
04/20/1995,10.445,10.535,10.29,10.352,23304,36899
04/21/1995,10.365,10.41,10.23,10.34,26326,31642
04/24/1995,10.416,10.476,10.356,10.377,25077,56871
04/25/1995,10.366,10.466,10.326,10.429,9732,54664
04/26/1995,10.396,10.436,10.261,10.28,15512,58722
04/27/1995,10.326,10.476,10.316,10.453,19280,64945
04/28/1995,10.626,10.626,10.386,10.429,23564,66700
05/01/1995,10.416,10.586,10.396,10.559,21529,63183
05/02/1995,10.586,10.646,10.506,10.606,20112,63683
05/03/1995,10.596,10.676,10.526,10.666,20581,64929
05/04/1995,10.676,10.856,10.626,10.806,25884,66761
05/05/1995,10.776,10.826,10.626,10.741,22475,68431
05/08/1995,10.701,10.731,10.666,10.696,8034,67991
05/09/1995,10.621,10.636,10.086,10.146,47417,63611
05/10/1995,10.146,10.191,9.976,10.091,34327,57951
05/11/1995,10.096,10.156,9.996,10.018,17433,55768
05/12/1995,10.056,10.131,9.766,9.998,39940,53093
05/15/1995,9.996,10.106,9.991,10.096,9571,54008
05/16/1995,10.061,10.131,9.996,10.086,14784,53241
05/17/1995,10.036,10.096,10.011,10.036,10148,53509
05/18/1995,10.046,10.116,10.021,10.038,14623,53069
05/19/1995,10.096,10.106,10.011,10.026,14454,50878
05/22/1995,10.006,10.036,9.916,9.946,14037,50888
05/23/1995,9.936,10.066,9.926,10.061,15515,50491
05/24/1995,10.061,10.216,10.036,10.173,23068,50559
05/25/1995,10.156,10.276,10.076,10.121,22511,49935
05/26/1995,10.161,10.191,10.046,10.106,13950,49426
05/30/1995,10.106,10.116,9.926,9.941,21069,49395
05/31/1995,9.926,9.986,9.856,9.956,21142,49381
06/01/1995,9.906,10.056,9.881,10.011,17034,50018
06/02/1995,10.006,10.036,9.876,9.886,17869,50613
06/05/1995,9.831,9.986,9.826,9.981,18710,49902
06/06/1995,9.976,9.991,9.911,9.951,10954,48220
06/07/1995,9.981,10.046,9.966,10.008,22940,47732
06/08/1995,10.006,10.016,9.926,9.973,12563,47423
06/09/1995,9.986,10.136,9.946,10.083,24241,48789
06/12/1995,10.056,10.071,10.016,10.028,8368,47285
06/13/1995,10.031,10.061,9.956,10.003,16338,44744
06/14/1995,10.021,10.066,9.931,9.963,14103,44885
06/15/1995,9.981,10.116,9.961,10.091,20640,43022
06/16/1995,10.106,10.111,10.031,10.061,9858,41743
06/19/1995,10.091,10.201,10.081,10.146,19773,40376
06/20/1995,10.146,10.161,10.096,10.118,12226,36946
06/21/1995,10.121,10.126,10.061,10.081,10781,35036
06/22/1995,10.076,10.086,9.936,10.003,20478,31017
06/23/1995,9.98,10.02,9.955,10.001,4690,34038
06/26/1995,9.96,9.995,9.945,9.969,8010,35572
06/27/1995,9.97,9.995,9.95,9.957,6767,38475
06/28/1995,9.95,9.97,9.855,9.865,14405,40322
06/29/1995,9.87,9.96,9.86,9.925,19222,45624
06/30/1995,9.93,9.94,9.61,9.655,35817,51693
07/05/1995,9.67,9.685,9.615,9.67,14924,53718
07/06/1995,9.685,9.72,9.665,9.695,9110,54366
07/07/1995,9.725,9.81,9.71,9.78,15471,54245
07/10/1995,9.775,9.79,9.75,9.76,6396,53892
07/11/1995,9.7,9.77,9.675,9.765,9489,53591
07/12/1995,9.78,9.915,9.77,9.873,26168,53643
07/13/1995,9.855,9.87,9.82,9.825,8280,52274
07/14/1995,9.805,9.915,9.785,9.845,14410,53016
07/17/1995,9.82,10.02,9.79,9.965,23189,49538
07/18/1995,9.96,9.975,9.885,9.935,11005,48790
07/19/1995,9.95,10.05,9.66,9.803,31281,48749
07/20/1995,9.765,9.8,9.725,9.738,11394,48193
07/21/1995,9.76,9.82,9.71,9.8,12149,48488
07/24/1995,9.81,9.825,9.75,9.785,6644,48029
07/25/1995,9.775,9.8,9.75,9.76,6314,48314
07/26/1995,9.765,9.81,9.75,9.79,8920,48638
07/27/1995,9.79,9.81,9.72,9.73,14446,48825
07/28/1995,9.67,9.7,9.63,9.675,15685,49323
07/31/1995,9.69,9.705,9.635,9.642,7753,49892
08/01/1995,9.625,9.79,9.62,9.75,16832,50283
08/02/1995,9.745,9.755,9.7,9.705,10040,50537
08/03/1995,9.74,9.785,9.735,9.76,8512,50573
08/04/1995,9.79,9.82,9.745,9.757,9251,50661
08/07/1995,9.755,9.855,9.745,9.785,15680,49333
08/08/1995,9.8,9.87,9.795,9.838,17626,50273
08/09/1995,9.875,9.91,9.835,9.84,20551,48998
08/10/1995,9.82,9.875,9.79,9.865,20733,45946
08/11/1995,9.87,9.885,9.71,9.805,21711,45655
08/14/1995,9.8,10,9.795,9.942,24708,46440
08/15/1995,9.945,10.08,9.87,9.935,28731,42638
08/16/1995,9.905,10,9.83,9.96,19814,41486
08/17/1995,10.09,10.21,10.03,10.17,33296,42665
08/18/1995,10.22,10.35,10.2,10.287,31993,40736
08/21/1995,10.37,10.415,10.31,10.382,25890,37898
08/22/1995,10.31,10.345,10.205,10.245,24276,36841
08/23/1995,10.152,10.232,10.142,10.227,9019,44849
08/24/1995,10.267,10.327,10.172,10.204,13436,51014
08/25/1995,10.212,10.222,10.157,10.19,4682,50046
08/28/1995,10.192,10.257,10.152,10.21,9062,51823
08/29/1995,10.162,10.182,10.102,10.119,17003,57873
08/30/1995,10.022,10.052,9.792,9.837,37483,62593
08/31/1995,9.902,9.922,9.812,9.912,24876,61650
09/01/1995,9.912,9.927,9.832,9.872,12939,61062
09/05/1995,9.832,9.842,9.722,9.782,20157,59533
09/06/1995,9.772,9.932,9.772,9.882,19041,58579
09/07/1995,9.932,9.992,9.902,9.975,21270,58295
09/08/1995,10.007,10.022,9.897,9.925,22250,57975
09/11/1995,9.962,10.057,9.957,10.052,13373,56958
09/12/1995,10.072,10.097,10.017,10.077,15342,57439
09/13/1995,10.072,10.082,9.942,9.967,19085,57115
09/14/1995,9.972,10.072,9.952,10.057,14798,57263
09/15/1995,10.062,10.067,9.972,10.017,12343,57841
09/18/1995,10.007,10.122,9.997,10.087,15614,59587
09/19/1995,10.087,10.097,9.932,10.044,22255,59268
09/20/1995,10.017,10.032,9.952,9.967,11198,58054
09/21/1995,9.877,10.142,9.867,10.039,30600,58462
09/22/1995,10.037,10.057,9.937,9.969,13743,57505
09/25/1995,9.927,10.027,9.927,9.979,7065,57259
09/26/1995,10.012,10.047,10.002,10.017,8881,57837
09/27/1995,9.987,10.037,9.937,9.997,13724,58127
09/28/1995,10.027,10.047,10.002,10.039,8644,57915
09/29/1995,10.057,10.062,9.992,10.007,16281,57565
10/02/1995,9.972,9.997,9.812,9.83,22462,60214
10/03/1995,9.862,9.897,9.812,9.827,13079,59297
10/04/1995,9.877,9.882,9.852,9.864,4565,59110
10/05/1995,9.887,9.892,9.822,9.829,10363,59049
10/06/1995,9.822,9.902,9.817,9.894,10553,58713
10/09/1995,9.952,9.977,9.927,9.972,8053,59127
10/10/1995,9.972,10.032,9.942,9.969,15747,59825
10/11/1995,9.957,9.977,9.942,9.964,8801,59562
10/12/1995,9.957,9.972,9.907,9.917,8946,59977
10/13/1995,9.917,9.957,9.882,9.919,9037,60185
10/16/1995,9.922,9.932,9.872,9.882,9603,60738
10/17/1995,9.877,9.887,9.807,9.877,16301,61875
10/18/1995,9.877,9.917,9.872,9.887,8446,62081
10/19/1995,9.872,9.877,9.792,9.854,13895,62763
10/20/1995,9.857,9.902,9.842,9.892,7540,63002
10/23/1995,9.897,9.922,9.882,9.884,5993,63049
10/24/1995,9.877,9.902,9.852,9.889,6773,62661
10/25/1995,9.887,9.987,9.877,9.972,16886,63216
10/26/1995,9.977,10.002,9.942,9.957,13639,61974
10/27/1995,9.942,9.947,9.782,9.842,22981,62820
10/30/1995,9.852,9.872,9.847,9.865,5060,62700
10/31/1995,9.882,9.897,9.862,9.882,7021,61880
11/01/1995,9.862,9.887,9.832,9.839,12317,62289
11/02/1995,9.832,9.882,9.787,9.862,20595,63268
11/03/1995,9.872,9.887,9.807,9.817,16619,61492
11/06/1995,9.797,9.832,9.787,9.797,8086,61031
11/07/1995,9.792,9.907,9.792,9.889,22675,60408
11/08/1995,9.902,9.917,9.857,9.879,9121,59218
11/09/1995,9.892,9.932,9.882,9.909,12896,59228
11/10/1995,9.947,10.002,9.937,9.962,18178,57474
11/13/1995,9.942,9.947,9.802,9.834,22751,56853
11/14/1995,9.837,9.867,9.822,9.842,16061,52397
11/15/1995,9.857,9.892,9.837,9.864,13299,46871
11/16/1995,9.842,9.857,9.822,9.832,8028,45503
11/17/1995,9.867,9.882,9.852,9.869,5679,44371
11/20/1995,9.852,9.867,9.847,9.859,6671,42523
11/21/1995,9.877,9.882,9.787,9.797,15640,41833
11/22/1995,9.797,9.812,9.647,9.677,29695,38640
11/27/1995,9.757,9.762,9.702,9.724,12147,43412
11/28/1995,9.757,9.802,9.697,9.727,20951,48926
11/29/1995,9.712,9.712,9.657,9.664,26462,56120
11/30/1995,9.657,9.722,9.617,9.714,16144,59763
12/01/1995,9.712,9.717,9.682,9.689,9022,59845
12/04/1995,9.672,9.707,9.662,9.684,7118,60219
12/05/1995,9.697,9.737,9.672,9.724,10728,60800
12/06/1995,9.732,9.762,9.727,9.747,10299,60174
12/07/1995,9.737,9.747,9.677,9.719,10992,60428
12/08/1995,9.727,9.737,9.697,9.709,5224,60333
12/11/1995,9.727,9.742,9.687,9.702,7456,60902
12/12/1995,9.702,9.722,9.617,9.647,12113,60752
12/13/1995,9.627,9.657,9.552,9.592,17511,61644
12/14/1995,9.587,9.637,9.572,9.609,10878,61111
12/15/1995,9.602,9.627,9.582,9.609,6533,60260
12/18/1995,9.627,9.672,9.617,9.644,7408,60359
12/19/1995,9.647,9.667,9.607,9.612,6339,59585
12/20/1995,9.602,9.657,9.597,9.634,6312,59852
12/21/1995,9.637,9.637,9.587,9.627,7226,60029
12/22/1995,9.602,9.642,9.597,9.637,3402,60348
12/26/1995,9.647,9.667,9.637,9.642,1978,60215
12/27/1995,9.627,9.642,9.612,9.624,7880,59369
12/28/1995,9.612,9.632,9.592,9.619,6139,60102
12/29/1995,9.612,9.667,9.572,9.654,11358,63389
01/02/1996,9.647,9.847,9.627,9.837,31029,61663
01/03/1996,9.847,9.927,9.807,9.834,36640,58771
01/04/1996,9.822,9.867,9.812,9.857,11234,58264
01/05/1996,9.937,10.077,9.927,9.997,39098,53396
01/09/1996,10.007,10.012,9.947,10.004,14384,61542
01/10/1996,10.027,10.147,10.027,10.067,24728,63761
01/11/1996,10.027,10.037,9.947,9.977,18191,62821
01/12/1996,9.977,10.032,9.907,9.917,18250,62562
01/15/1996,9.872,9.912,9.847,9.892,12599,61796
01/16/1996,9.932,9.952,9.897,9.934,13137,61268
01/17/1996,9.947,9.967,9.897,9.962,10987,61081
01/18/1996,9.932,9.937,9.902,9.907,7159,60219
01/19/1996,9.887,9.987,9.877,9.917,15738,60609
01/22/1996,9.972,10.052,9.957,10.042,13951,60832
01/23/1996,10.077,10.117,9.992,10.022,18418,59005
01/24/1996,10.002,10.007,9.922,9.974,16945,58294
01/25/1996,9.997,10.082,9.997,10.032,22947,59991
01/26/1996,10.072,10.117,9.987,9.992,1133,59863
01/29/1996,9.962,10.012,9.952,9.992,10966,59210
01/30/1996,10.032,10.057,9.977,10.01,14638,59633
01/31/1996,10.002,10.052,10.002,10.035,10373,59932
02/01/1996,10.057,10.247,10.057,10.242,36390,64894
02/02/1996,10.297,10.317,10.197,10.287,26362,65328
02/05/1996,10.257,10.327,10.247,10.262,16534,64999
02/06/1996,10.237,10.237,10.167,10.224,16313,64029
02/07/1996,10.277,10.292,10.107,10.157,26975,62815
02/08/1996,10.127,10.197,10.127,10.174,11390,62177
02/09/1996,10.177,10.187,10.067,10.114,21854,60503
02/12/1996,10.102,10.202,10.097,10.117,20702,61398
02/13/1996,10.172,10.182,10.077,10.164,20859,58699
02/14/1996,10.167,10.192,10.137,10.182,18151,54006
02/15/1996,10.197,10.207,10.047,10.092,21293,52777
02/16/1996,10.147,10.192,10.097,10.169,12418,51362
02/20/1996,10.142,10.142,9.957,9.977,27093,46560
02/21/1996,9.977,10.032,9.917,10.027,27090,40932
02/22/1996,10.027,10.057,9.962,9.972,14664,38894
02/23/1996,9.945,9.97,9.875,9.899,6099,34096
02/26/1996,9.93,9.94,9.915,9.925,10090,38674
02/27/1996,9.93,9.98,9.89,9.899,15299,44034
02/28/1996,9.905,9.995,9.865,9.93,29416,50475
02/29/1996,9.965,9.99,9.935,9.94,12313,50779
03/01/1996,9.965,9.965,9.905,9.935,11623,50687
03/04/1996,9.935,9.95,9.775,9.812,25913,51122
03/05/1996,9.79,9.83,9.76,9.785,13322,49663
03/06/1996,9.775,9.825,9.77,9.802,7647,49312
03/07/1996,9.77,9.855,9.755,9.85,19200,49507
03/08/1996,9.845,9.955,9.83,9.917,25200,51214
03/11/1996,9.93,9.93,9.88,9.92,8935,50481
03/12/1996,9.92,10,9.905,9.99,14901,51461
03/13/1996,9.99,10.04,9.965,10.027,20033,53759
03/14/1996,10,10.03,9.965,9.992,19303,53107
03/15/1996,9.985,10.05,9.955,10.007,11006,53662
03/18/1996,9.975,9.98,9.93,9.965,9942,52657
03/19/1996,9.96,9.965,9.93,9.935,6312,52596
03/20/1996,9.91,9.99,9.895,9.982,13336,53330
03/21/1996,9.98,10.035,9.97,10.025,15475,54921
03/22/1996,10.025,10.06,9.955,10.045,18293,56493
03/25/1996,10.045,10.055,10.01,10.045,8658,56509
03/26/1996,10.075,10.125,10.075,10.105,22068,58169
03/27/1996,10.1,10.105,10.065,10.08,12631,58394
03/28/1996,10.045,10.08,9.875,9.925,34836,55651
03/29/1996,9.93,9.955,9.89,9.935,12392,55221
04/01/1996,9.925,9.955,9.91,9.945,7028,55541
04/02/1996,9.935,9.95,9.89,9.912,15013,55144
04/03/1996,9.925,9.985,9.89,9.917,21324,55331
04/04/1996,9.93,9.94,9.805,9.83,29020,57280
04/08/1996,9.88,9.965,9.87,9.96,17186,57312
04/09/1996,9.945,9.95,9.855,9.862,18235,56525
04/10/1996,9.87,9.91,9.85,9.887,11572,56702
04/11/1996,9.93,9.965,9.875,9.957,21438,55092
04/12/1996,9.945,9.955,9.89,9.913,18081,51555
04/15/1996,9.86,9.89,9.845,9.875,10635,51481
04/16/1996,9.875,9.9,9.625,9.687,52209,49358
04/17/1996,9.695,9.73,9.675,9.7,16476,47092
04/18/1996,9.72,9.72,9.645,9.662,18893,43250
04/19/1996,9.645,9.69,9.625,9.652,11576,40478
04/22/1996,9.665,9.735,9.665,9.72,11100,36482
04/23/1996,9.718,9.748,9.703,9.71,10561,42138
04/24/1996,9.703,9.718,9.678,9.685,7594,45112
04/25/1996,9.703,9.793,9.698,9.758,19258,51268
04/26/1996,9.758,9.763,9.643,9.653,26834,55194
04/29/1996,9.673,9.688,9.593,9.608,20122,61902
04/30/1996,9.653,9.728,9.638,9.683,20024,64856
05/01/1996,9.703,9.793,9.693,9.768,22331,65163
05/02/1996,9.773,9.778,9.683,9.763,17009,65641
05/03/1996,9.778,9.873,9.718,9.813,22388,65444
05/06/1996,9.803,9.858,9.798,9.833,9945,65027
05/07/1996,9.823,9.893,9.803,9.858,18567,65853
05/08/1996,9.858,9.893,9.798,9.808,19139,66552
05/09/1996,9.813,9.823,9.778,9.79,9064,66513
05/10/1996,9.793,9.808,9.703,9.718,17677,65520
05/13/1996,9.733,9.758,9.723,9.738,6593,65073
05/14/1996,9.723,9.778,9.693,9.743,12546,65949
05/15/1996,9.753,9.788,9.743,9.755,8705,66291
05/16/1996,9.738,9.743,9.703,9.72,10033,65530
05/17/1996,9.728,9.743,9.653,9.68,21156,65362
05/20/1996,9.648,9.653,9.613,9.618,17203,66263
05/21/1996,9.633,9.663,9.603,9.641,14241,66745
05/22/1996,9.648,9.693,9.643,9.686,11652,66574
05/23/1996,9.688,9.708,9.658,9.678,9499,65418
05/24/1996,9.658,9.693,9.658,9.666,7057,64449
05/28/1996,9.693,9.728,9.688,9.701,9494,64308
05/29/1996,9.713,9.718,9.663,9.678,12293,64300
05/30/1996,9.673,9.708,9.673,9.686,10420,63071
05/31/1996,9.673,9.763,9.653,9.746,17641,62534
06/03/1996,9.733,9.753,9.713,9.723,15023,60568
06/04/1996,9.713,9.713,9.513,9.528,32024,61293
06/05/1996,9.528,9.553,9.488,9.498,26868,62434
06/06/1996,9.493,9.558,9.473,9.538,14415,62156
06/07/1996,9.538,9.583,9.513,9.516,14273,61398
06/10/1996,9.528,9.533,9.508,9.52,5109,61336
06/11/1996,9.493,9.498,9.383,9.443,31765,59696
06/12/1996,9.453,9.473,9.423,9.433,14498,58745
06/13/1996,9.438,9.453,9.388,9.393,15330,57463
06/14/1996,9.323,9.523,9.303,9.515,30799,54023
06/17/1996,9.493,9.543,9.488,9.525,13827,53811
06/18/1996,9.518,9.538,9.478,9.518,11056,52355
06/19/1996,9.548,9.563,9.433,9.455,22499,50728
06/20/1996,9.443,9.468,9.433,9.465,6793,48969
06/21/1996,9.428,9.453,9.398,9.45,15221,44691
06/24/1996,9.432,9.497,9.417,9.478,7126,37490
06/25/1996,9.497,9.532,9.482,9.489,13024,42184
06/26/1996,9.467,9.467,9.387,9.397,17902,48353
06/27/1996,9.397,9.457,9.317,9.327,34891,57421
06/28/1996,9.332,9.367,9.297,9.322,16662,59978
07/01/1996,9.352,9.407,9.347,9.369,11666,59258
07/02/1996,9.372,9.407,9.357,9.399,8291,58109
07/03/1996,9.432,9.462,9.407,9.417,11944,57666
07/08/1996,9.432,9.442,9.332,9.354,14002,58662
07/09/1996,9.397,9.447,9.397,9.402,12724,57257
07/10/1996,9.437,9.467,9.377,9.402,12665,57518
07/11/1996,9.417,9.447,9.387,9.432,13697,59921
07/12/1996,9.442,9.452,9.397,9.429,7961,59947
07/15/1996,9.427,9.462,9.357,9.452,12278,60151
07/16/1996,9.457,9.457,9.217,9.23,34546,64756
07/17/1996,9.287,9.292,9.237,9.247,18231,65019
07/18/1996,9.287,9.307,9.262,9.287,9256,66236
07/19/1996,9.317,9.332,9.247,9.252,15346,67304
07/22/1996,9.257,9.317,9.252,9.302,7571,66835
07/23/1996,9.322,9.327,9.222,9.257,10472,67059
07/24/1996,9.282,9.312,9.257,9.297,8471,66387
07/25/1996,9.287,9.287,9.262,9.274,3788,66141
07/26/1996,9.277,9.427,9.267,9.39,26740,62755
07/29/1996,9.382,9.387,9.342,9.355,8768,61250
07/30/1996,9.362,9.372,9.352,9.355,5241,61089
07/31/1996,9.407,9.442,9.372,9.435,14831,60806
08/01/1996,9.432,9.447,9.387,9.397,11525,61446
08/02/1996,9.417,9.427,9.297,9.362,16308,62752
08/05/1996,9.397,9.422,9.367,9.374,8338,62550
08/06/1996,9.357,9.357,9.302,9.322,10262,63450
08/07/1996,9.327,9.342,9.317,9.329,5802,63040
08/08/1996,9.322,9.397,9.307,9.385,10262,62109
08/09/1996,9.407,9.432,9.312,9.327,21641,62263
08/12/1996,9.332,9.387,9.322,9.354,7896,61254
08/13/1996,9.352,9.377,9.352,9.372,6556,59627
08/14/1996,9.362,9.367,9.277,9.332,21200,57990
08/15/1996,9.317,9.417,9.317,9.374,19034,54044
08/16/1996,9.367,9.367,9.342,9.364,9364,50221
08/19/1996,9.367,9.527,9.362,9.497,36892,51013
08/20/1996,9.477,9.517,9.457,9.497,17577,39904
08/21/1996,9.487,9.497,9.452,9.457,11632,37585
08/22/1996,9.462,9.532,9.452,9.507,20509,34878
08/23/1996,9.507,9.527,9.472,9.484,6906,41967
08/26/1996,9.507,9.562,9.497,9.54,10904,46329
08/27/1996,9.537,9.537,9.497,9.524,15320,52165
08/28/1996,9.502,9.502,9.437,9.458,15871,55483
08/29/1996,9.457,9.477,9.442,9.462,15303,60442
08/30/1996,9.457,9.472,9.387,9.457,17870,61532
09/03/1996,9.452,9.457,9.412,9.415,9587,61731
09/04/1996,9.417,9.457,9.402,9.437,10219,61753
09/05/1996,9.447,9.457,9.362,9.4,12014,61574
09/06/1996,9.392,9.427,9.352,9.365,15621,63412
09/09/1996,9.372,9.382,9.297,9.335,21116,61788
09/10/1996,9.327,9.357,9.312,9.35,10201,61715
09/11/1996,9.352,9.377,9.307,9.347,12258,61506
09/12/1996,9.312,9.332,9.237,9.267,29034,64692
09/13/1996,9.287,9.317,9.252,9.26,14781,63855
09/16/1996,9.282,9.297,9.257,9.292,5945,64674
09/17/1996,9.297,9.332,9.272,9.285,11585,64881
09/18/1996,9.277,9.312,9.272,9.305,6378,64225
09/19/1996,9.297,9.302,9.132,9.147,45310,71099
09/20/1996,9.162,9.162,9.047,9.07,32225,69257
09/23/1996,9.082,9.127,9.077,9.102,7847,70377
09/24/1996,9.127,9.147,9.097,9.142,9366,69168
09/25/1996,9.147,9.152,9.117,9.129,8700,68705
09/26/1996,9.102,9.112,9.082,9.092,11344,69113
09/27/1996,9.072,9.162,9.062,9.127,15807,68615
09/30/1996,9.097,9.107,9.067,9.084,8819,68845
10/01/1996,9.077,9.162,9.077,9.117,16695,68540
10/02/1996,9.132,9.187,9.122,9.134,13759,68098
10/03/1996,9.127,9.132,9.092,9.112,10086,68372
10/04/1996,9.122,9.142,9.077,9.082,12567,68967
10/07/1996,9.082,9.117,9.082,9.095,6183,68252
10/08/1996,9.112,9.132,9.092,9.105,7361,68112
10/09/1996,9.097,9.202,9.087,9.18,22416,68449
10/10/1996,9.187,9.302,9.162,9.267,28196,67134
10/11/1996,9.262,9.267,9.212,9.265,13690,65180
10/14/1996,9.262,9.267,9.217,9.242,6176,65206
10/15/1996,9.232,9.272,9.212,9.252,11453,63813
10/16/1996,9.232,9.287,9.222,9.227,13663,63877
10/17/1996,9.192,9.207,9.087,9.109,28163,62689
10/18/1996,9.097,9.137,9.097,9.104,7216,62483
10/21/1996,9.117,9.162,9.107,9.144,9258,63722
10/22/1996,9.177,9.207,9.157,9.197,10633,62503
10/23/1996,9.202,9.207,9.172,9.195,6596,63138
10/24/1996,9.192,9.192,9.097,9.125,15417,64177
10/25/1996,9.117,9.147,9.107,9.132,6281,63447
10/28/1996,9.132,9.142,9.122,9.137,2437,63286
10/29/1996,9.112,9.112,9.017,9.027,22207,64837
10/30/1996,9.032,9.047,8.997,9.035,11294,64187
10/31/1996,9.032,9.087,8.967,9.015,17414,63295
11/01/1996,9.002,9.022,8.972,9.005,10765,63235
11/04/1996,9.012,9.027,9.007,9.015,3239,62394
11/05/1996,9.027,9.037,8.987,9,5610,62472
11/06/1996,9.007,9.017,8.917,8.92,14326,62840
11/07/1996,8.937,9.082,8.937,9.04,23992,61349
11/08/1996,9.027,9.052,8.972,9.045,12913,58009
11/11/1996,9.047,9.107,9.047,9.1,9025,57071
11/12/1996,9.097,9.112,9.037,9.087,12355,57013
11/13/1996,9.097,9.147,9.072,9.105,15427,55586
11/14/1996,9.092,9.142,9.037,9.047,15457,53521
11/15/1996,9.042,9.177,9.027,9.145,17006,51372
11/18/1996,9.097,9.112,9.077,9.09,12738,48386
11/19/1996,9.067,9.092,9.062,9.08,8657,44791
11/20/1996,9.097,9.172,9.097,9.152,19590,40660
11/21/1996,9.117,9.152,9.012,9.047,28838,34887
11/22/1996,9.057,9.082,9.032,9.042,15050,27448
11/25/1996,9.08,9.08,8.945,8.978,20501,47380
11/26/1996,8.975,9,8.95,8.975,23842,55574
11/27/1996,8.96,8.99,8.925,8.975,15170,57457
12/02/1996,8.95,8.965,8.91,8.932,9472,57986
12/03/1996,8.92,9.04,8.9,9.035,18186,58671
12/04/1996,9.035,9.075,9.01,9.052,16871,59631
12/05/1996,9.03,9.105,8.99,9.082,22832,57680
12/06/1996,9.1,9.105,8.99,8.995,16170,57775
12/09/1996,8.995,9.03,8.99,8.997,5173,57016
12/10/1996,9.025,9.08,9.02,9.062,7563,56954
12/11/1996,9.085,9.11,8.98,9.05,19845,57061
12/12/1996,9.05,9.08,9.025,9.05,7802,56045
12/13/1996,9.06,9.07,9.02,9.04,5596,55970
12/16/1996,9.02,9.04,9.01,9.025,3845,56216
12/17/1996,9.02,9.145,9.015,9.083,22606,55459
12/18/1996,9.085,9.11,9.045,9.083,10408,54922
12/19/1996,9.09,9.105,9.065,9.075,5231,54691
12/20/1996,9.09,9.13,9.015,9.048,14294,54913
12/23/1996,9.05,9.065,9.04,9.053,2580,54265
12/24/1996,9.05,9.065,9.045,9.063,1009,54312
12/26/1996,9.06,9.12,9.06,9.118,5647,54245
12/27/1996,9.11,9.135,9.1,9.103,9519,54724
12/30/1996,9.11,9.11,8.99,9.005,16754,54279
12/31/1996,9.01,9.025,8.9,8.98,20875,56360
01/02/1997,8.975,8.995,8.91,8.922,14070,57589
01/03/1997,8.89,8.935,8.86,8.875,19783,59308
01/06/1997,8.87,8.885,8.825,8.842,11305,61258
01/07/1997,8.885,8.95,8.885,8.9,13009,60901
01/08/1997,8.865,8.885,8.83,8.85,13756,61364
01/09/1997,8.86,8.955,8.86,8.925,16278,62424
01/10/1997,8.955,8.975,8.925,8.955,14048,61994
01/13/1997,8.97,8.985,8.865,8.907,16585,64167
01/14/1997,8.9,8.935,8.86,8.865,9609,64868
01/15/1997,8.85,8.905,8.82,8.875,14552,64307
01/16/1997,8.88,8.965,8.875,8.93,12935,64557
01/17/1997,8.95,9,8.93,8.962,12054,64431
01/20/1997,8.92,8.94,8.9,8.922,5073,64490
01/21/1997,8.945,8.98,8.895,8.905,12511,63601
01/22/1997,8.885,8.935,8.88,8.913,10703,62241
01/23/1997,8.92,9.085,8.91,9.065,31858,62272
01/24/1997,9.16,9.19,9.09,9.167,37123,63854
01/27/1997,9.145,9.245,9.13,9.237,28429,58705
01/28/1997,9.22,9.23,9.135,9.153,19486,57600
01/29/1997,9.125,9.155,9.085,9.13,15105,57380
01/30/1997,9.085,9.165,9.05,9.145,20818,57927
01/31/1997,9.155,9.16,9,9.11,22046,56636
02/03/1997,9.095,9.12,9.03,9.092,11568,56187
02/04/1997,9.095,9.11,9.025,9.047,9487,55957
02/05/1997,9.045,9.085,9.025,9.062,8970,56505
02/06/1997,9.06,9.06,9.005,9.047,11789,55962
02/07/1997,8.995,9.16,8.99,9.132,24861,56145
02/10/1997,9.115,9.16,9.095,9.15,8417,55559
02/11/1997,9.12,9.14,8.99,9.028,27888,49580
02/12/1997,9.03,9.41,9.015,9.325,51275,51632
02/13/1997,9.31,9.375,9.295,9.332,22380,48893
02/14/1997,9.345,9.465,9.32,9.442,30143,49735
02/18/1997,9.43,9.44,9.38,9.405,13740,49806
02/19/1997,9.405,9.43,9.345,9.38,15218,49185
02/20/1997,9.36,9.45,9.33,9.42,20190,47420
02/21/1997,9.415,9.46,9.375,9.38,17017,44514
02/24/1997,9.39,9.415,9.375,9.39,10415,36099
02/25/1997,9.385,9.42,9.35,9.417,11192,42395
02/26/1997,9.415,9.53,9.34,9.388,27065,54249
02/27/1997,9.465,9.535,9.42,9.435,29111,59690
02/28/1997,9.46,9.52,9.39,9.5,18387,59858
03/03/1997,9.48,9.575,9.45,9.48,19354,60843
03/04/1997,9.45,9.45,9.39,9.405,14070,61109
03/05/1997,9.365,9.42,9.31,9.38,21053,61213
03/06/1997,9.38,9.44,9.325,9.367,17280,59267
03/07/1997,9.335,9.37,9.305,9.325,15678,59425
03/10/1997,9.31,9.44,9.3,9.415,11699,60036
03/11/1997,9.44,9.445,9.375,9.425,11361,58931
03/12/1997,9.405,9.445,9.35,9.368,10619,58806
03/13/1997,9.39,9.48,9.38,9.453,23511,61451
03/14/1997,9.455,9.485,9.41,9.423,10203,62253
03/17/1997,9.415,9.42,9.37,9.378,11496,61240
03/18/1997,9.37,9.385,9.255,9.343,31771,58388
03/19/1997,9.335,9.42,9.33,9.38,15486,57496
03/20/1997,9.415,9.415,9.325,9.36,16479,57529
03/21/1997,9.36,9.365,9.285,9.305,17703,54602
03/24/1997,9.28,9.35,9.26,9.337,12934,54400
03/25/1997,9.33,9.335,9.24,9.26,17024,53087
03/26/1997,9.25,9.33,9.24,9.305,14095,53027
03/27/1997,9.29,9.32,9.26,9.287,10074,53176
03/31/1997,9.3,9.31,9.16,9.215,22717,53800
04/01/1997,9.17,9.22,9.105,9.145,26770,56302
04/02/1997,9.115,9.175,9,9.01,22214,56257
04/03/1997,9.015,9.025,8.795,8.87,48357,56826
04/04/1997,8.87,8.92,8.85,8.882,17602,55906
04/07/1997,8.88,8.945,8.88,8.93,9757,55720
04/08/1997,8.945,8.965,8.89,8.92,12554,54884
04/09/1997,8.905,8.945,8.9,8.915,6058,54469
04/10/1997,8.915,8.94,8.9,8.922,3940,54184
04/11/1997,8.925,8.94,8.82,8.86,15172,52685
04/14/1997,8.86,8.885,8.84,8.863,5925,52618
04/15/1997,8.84,8.865,8.8,8.848,12165,52024
04/16/1997,8.855,8.935,8.845,8.91,13688,50332
04/17/1997,8.95,8.955,8.81,8.835,33982,49920
04/18/1997,8.85,8.895,8.84,8.853,10524,47314
04/21/1997,8.86,8.895,8.86,8.875,11771,41558
04/22/1997,8.88,8.91,8.845,8.855,9427,38034
04/23/1997,8.842,8.882,8.817,8.865,4684,38125
04/24/1997,8.847,8.862,8.817,8.833,10522,41811
04/25/1997,8.862,8.877,8.847,8.86,8265,45999
04/28/1997,8.842,8.842,8.722,8.75,27376,52799
04/29/1997,8.757,8.787,8.747,8.762,18711,56494
04/30/1997,8.777,8.852,8.762,8.785,16957,57334
05/01/1997,8.787,8.892,8.762,8.86,16408,56358
05/02/1997,8.847,8.862,8.812,8.82,8623,57277
05/05/1997,8.842,8.882,8.832,8.86,5735,56946
05/06/1997,8.852,8.882,8.812,8.825,10094,57756
05/07/1997,8.847,8.872,8.832,8.85,3969,57797
05/08/1997,8.857,8.972,8.857,8.952,19071,56275
05/09/1997,8.967,9.017,8.932,8.972,15613,56322
05/12/1997,8.972,9.022,8.922,8.927,11708,56483
05/13/1997,8.932,8.997,8.912,8.97,10433,56282
05/14/1997,8.967,8.987,8.922,8.93,6357,55871
05/15/1997,8.947,8.962,8.927,8.95,5677,55257
05/16/1997,8.937,8.942,8.757,8.785,28862,59558
05/19/1997,8.772,8.812,8.717,8.805,13122,60044
05/20/1997,8.817,8.822,8.772,8.805,7063,60145
05/21/1997,8.777,8.802,8.762,8.787,7063,60053
05/22/1997,8.777,8.782,8.752,8.77,4278,59952
05/23/1997,8.752,8.872,8.742,8.83,11768,58989
05/27/1997,8.837,8.852,8.822,8.84,5481,58682
05/28/1997,8.862,8.872,8.737,8.822,13472,59720
05/29/1997,8.812,8.937,8.802,8.93,25800,58782
05/30/1997,8.942,8.942,8.762,8.767,20593,59134
06/02/1997,8.792,8.822,8.777,8.79,10208,57825
06/03/1997,8.797,8.837,8.787,8.82,8385,57569
06/04/1997,8.802,8.832,8.782,8.792,12561,54013
06/05/1997,8.792,8.912,8.782,8.862,18648,53517
06/06/1997,8.942,8.987,8.862,8.875,29168,52080
06/09/1997,8.887,8.912,8.787,8.832,12625,51985
06/10/1997,8.827,8.88,8.817,8.837,9459,49710
06/11/1997,8.852,8.862,8.812,8.837,4616,48859
06/12/1997,8.817,8.832,8.797,8.8,7249,46622
06/13/1997,8.782,8.832,8.742,8.767,18934,45802
06/16/1997,8.772,8.792,8.772,8.779,5837,44049
06/17/1997,8.772,8.897,8.772,8.854,22515,43102
06/18/1997,8.867,8.872,8.767,8.787,16437,40840
06/19/1997,8.797,8.872,8.792,8.837,25292,37687
06/20/1997,8.827,8.832,8.782,8.804,11651,35360
06/23/1997,8.799,8.914,8.794,8.904,8766,30016
06/24/1997,8.884,8.884,8.823,8.843,10294,33306
06/25/1997,8.859,8.874,8.839,8.849,7455,37542
06/26/1997,8.844,8.869,8.774,8.834,21486,45611
06/27/1997,8.829,8.829,8.764,8.769,17033,47459
06/30/1997,8.779,8.789,8.674,8.692,28075,55498
07/01/1997,8.694,8.754,8.694,8.722,12619,57383
07/02/1997,8.704,8.744,8.684,8.689,9218,58178
07/03/1997,8.714,8.724,8.604,8.614,15368,60201
07/07/1997,8.549,8.549,8.294,8.329,36321,63723
07/08/1997,8.304,8.424,8.304,8.379,23155,64661
07/09/1997,8.319,8.389,8.309,8.364,16638,65781
07/10/1997,8.389,8.439,8.349,8.427,10080,64537
07/11/1997,8.414,8.439,8.369,8.404,7858,62962
07/14/1997,8.404,8.404,8.304,8.319,11151,64389
07/15/1997,8.314,8.389,8.304,8.341,12716,64477
07/16/1997,8.369,8.379,8.224,8.229,13704,67380
07/17/1997,8.259,8.329,8.229,8.289,16087,61522
07/18/1997,8.299,8.384,8.264,8.314,12468,61572
07/21/1997,8.344,8.349,8.294,8.302,5155,61813
07/22/1997,8.314,8.404,8.309,8.347,13083,59983
07/23/1997,8.324,8.374,8.299,8.339,8488,59673
07/24/1997,8.319,8.494,8.314,8.324,16850,60525
07/25/1997,8.354,8.394,8.334,8.364,12850,60465
07/28/1997,8.369,8.424,8.364,8.402,8212,60791
07/29/1997,8.389,8.409,8.324,8.369,13191,60084
07/30/1997,8.389,8.449,8.389,8.417,9327,59411
07/31/1997,8.429,8.544,8.429,8.534,24067,58873
08/01/1997,8.514,8.549,8.464,8.514,13638,55064
08/04/1997,8.504,8.584,8.499,8.551,7718,53387
08/05/1997,8.534,8.539,8.334,8.359,23732,55479
08/06/1997,8.364,8.404,8.364,8.377,5570,54893
08/07/1997,8.359,8.434,8.354,8.419,8571,54073
08/08/1997,8.419,8.519,8.394,8.419,15753,52548
08/11/1997,8.444,8.494,8.439,8.484,7605,51642
08/12/1997,8.459,8.474,8.424,8.469,8274,49889
08/13/1997,8.499,8.589,8.469,8.551,20543,47436
08/14/1997,8.514,8.564,8.409,8.449,19604,47048
08/15/1997,8.434,8.614,8.434,8.604,20118,48213
08/18/1997,8.564,8.589,8.514,8.546,12421,45439
08/19/1997,8.539,8.574,8.529,8.556,8088,43264
08/20/1997,8.534,8.544,8.469,8.534,12873,42027
08/21/1997,8.554,8.589,8.534,8.549,12310,38788
08/22/1997,8.544,8.744,8.534,8.726,38059,35770
08/25/1997,8.685,8.71,8.64,8.656,6165,32752
08/26/1997,8.705,8.71,8.665,8.699,11275,37395
08/27/1997,8.68,8.7,8.642,8.682,11419,44937
08/28/1997,8.68,8.835,8.675,8.685,31715,51598
08/29/1997,8.725,8.735,8.635,8.66,13940,51833
09/02/1997,8.69,8.71,8.62,8.637,8560,52137
09/03/1997,8.625,8.71,8.61,8.682,11009,52450
09/04/1997,8.67,8.725,8.63,8.685,12160,51699
09/05/1997,8.685,8.755,8.635,8.705,14315,52356
09/08/1997,8.685,8.705,8.655,8.677,6093,51804
09/09/1997,8.66,8.75,8.66,8.735,12406,53751
09/10/1997,8.725,8.73,8.7,8.723,5687,53454
09/11/1997,8.725,8.825,8.72,8.74,16397,53711
09/12/1997,8.735,8.79,8.7,8.75,11484,54480
09/15/1997,8.73,8.745,8.71,8.732,4580,53193
09/16/1997,8.695,8.705,8.555,8.59,27822,54572
09/17/1997,8.56,8.615,8.545,8.58,15123,53971
09/18/1997,8.62,8.695,8.615,8.66,18054,52480
09/19/1997,8.695,8.715,8.66,8.68,9906,52809
09/22/1997,8.685,8.69,8.635,8.648,4567,52387
09/23/1997,8.655,8.68,8.625,8.67,8129,52671
09/24/1997,8.705,8.735,8.695,8.73,9068,53277
09/25/1997,8.73,8.8,8.725,8.76,15510,53979
09/26/1997,8.755,8.815,8.73,8.797,15860,56854
09/29/1997,8.855,9.095,8.85,9.08,45279,65137
09/30/1997,9.265,9.305,9.175,9.207,40399,68991
10/01/1997,9.205,9.205,9.12,9.16,15728,70716
10/02/1997,9.135,9.205,9.12,9.145,14949,73244
10/03/1997,9.15,9.29,9.125,9.278,17159,73979
10/06/1997,9.255,9.255,9.165,9.182,9767,73655
10/07/1997,9.16,9.215,9.135,9.177,8192,74074
10/08/1997,9.22,9.295,9.175,9.205,17641,75122
10/09/1997,9.215,9.26,9.06,9.1,20232,73236
10/10/1997,9.12,9.175,9.115,9.17,7270,71495
10/13/1997,9.16,9.165,9.115,9.122,4804,70976
10/14/1997,9.1,9.12,9.03,9.055,11618,70333
10/15/1997,9.005,9.05,8.965,9.042,14474,70577
10/16/1997,9.065,9.075,8.87,8.885,31062,68550
10/17/1997,8.885,8.95,8.875,8.933,11182,67281
10/20/1997,8.9,8.925,8.845,8.913,11637,66905
10/21/1997,8.92,8.965,8.905,8.953,8678,66180
10/22/1997,8.935,9.055,8.92,9.008,18410,65433
10/23/1997,9.055,9.055,8.9,8.913,18874,65382
10/24/1997,8.855,8.92,8.745,8.76,29993,66267
10/27/1997,8.795,8.83,8.755,8.765,17339,66787
10/28/1997,8.795,8.795,8.605,8.78,50203,59776
10/29/1997,8.745,8.78,8.7,8.77,15,61120
10/30/1997,8.795,8.87,8.76,8.842,19892,58749
10/31/1997,8.78,8.81,8.695,8.712,16524,60753
11/03/1997,8.745,8.845,8.685,8.82,17559,59188
11/04/1997,8.825,8.865,8.805,8.823,13409,57874
11/05/1997,8.825,8.86,8.805,8.848,7715,58059
11/06/1997,8.81,8.92,8.8,8.872,14398,54664
11/07/1997,8.9,8.91,8.785,8.825,15330,51773
11/10/1997,8.835,8.86,8.825,8.838,5611,50083
11/11/1997,8.895,8.995,8.845,8.88,17869,50157
11/12/1997,8.87,8.945,8.87,8.878,9174,49279
11/13/1997,8.955,9.125,8.955,9.11,24802,49793
11/14/1997,9.07,9.115,8.965,9.055,26812,48353
11/17/1997,9.08,9.125,9.07,9.093,17044,44544
11/18/1997,9.075,9.105,9.035,9.075,12727,42669
11/19/1997,9.08,9.245,9.075,9.193,31107,39006
11/20/1997,9.19,9.215,9.145,9.203,15455,34975
11/21/1997,9.21,9.47,9.205,9.393,49879,29868
11/24/1997,9.436,9.441,9.316,9.35,20733,58066
11/25/1997,9.306,9.346,9.126,9.204,25381,63014
11/26/1997,9.156,9.221,9.131,9.204,16982,64949
12/01/1997,9.146,9.256,9.111,9.251,13316,65716
12/02/1997,9.241,9.286,9.226,9.254,8772,65477
12/03/1997,9.241,9.306,9.176,9.229,13697,64508
12/04/1997,9.226,9.241,9.186,9.211,6998,64091
12/05/1997,9.236,9.401,9.226,9.334,17868,65778
12/08/1997,9.336,9.356,9.271,9.301,11556,64252
12/09/1997,9.281,9.366,9.236,9.354,17262,64372
12/10/1997,9.686,9.791,9.586,9.781,34458,66934
12/11/1997,9.866,9.881,9.681,9.716,20674,67679
12/12/1997,9.701,9.866,9.691,9.784,13060,67265
12/15/1997,9.836,9.856,9.771,9.811,9479,67723
12/16/1997,9.746,9.896,9.716,9.871,14061,67860
12/17/1997,9.931,9.936,9.821,9.874,12521,66752
12/18/1997,9.896,9.986,9.836,9.979,14853,66890
12/19/1997,9.986,9.986,9.906,9.961,8892,67014
12/22/1997,9.976,9.981,9.921,9.931,4887,66763
12/23/1997,9.941,10.156,9.921,10.149,15996,69344
12/24/1997,10.176,10.301,10.101,10.284,8595,69320
12/26/1997,10.281,10.286,10.216,10.256,4020,69146
12/29/1997,10.166,10.246,10.126,10.236,10051,69968
12/30/1997,10.131,10.166,10.026,10.091,13072,68841
12/31/1997,9.826,9.906,9.706,9.894,25420,69070
01/02/1998,9.861,9.901,9.831,9.861,5237,68380
01/05/1998,9.781,9.861,9.721,9.829,16019,67452
01/06/1998,9.926,10.096,9.821,9.971,26676,66402
01/07/1998,9.946,9.961,9.866,9.924,12366,66646
01/08/1998,9.951,9.956,9.546,9.679,29649,63485
01/09/1998,9.646,9.676,9.521,9.544,16067,63487
01/12/1998,9.396,9.446,9.311,9.381,20215,59991
01/13/1998,9.431,9.601,9.406,9.591,16437,60203
01/14/1998,9.581,9.666,9.501,9.594,12158,58143
01/15/1998,9.606,9.746,9.586,9.719,14772,57456
01/16/1998,9.746,9.786,9.661,9.689,9368,57432
01/20/1998,9.701,9.761,9.566,9.579,10463,57530
01/21/1998,9.646,9.721,9.611,9.709,8301,57755
01/22/1998,9.741,9.751,9.606,9.624,10041,58350
01/23/1998,9.656,9.846,9.621,9.799,13850,57984
01/26/1998,9.776,9.871,9.721,9.844,12747,58545
01/27/1998,9.796,10.016,9.791,10.009,16165,59258
01/28/1998,9.831,9.996,9.726,9.959,24591,58631
01/29/1998,9.996,10.016,9.906,9.936,9970,59487
01/30/1998,9.906,10.246,9.866,10.031,33641,61102
02/02/1998,10.066,10.166,9.908,10.154,16293,59075
02/03/1998,10.146,10.536,10.136,10.521,32931,59610
02/04/1998,10.686,10.986,10.596,10.926,33922,57522
02/05/1998,11.306,11.306,10.786,11.186,34222,58981
02/06/1998,11.176,11.191,10.936,10.966,21672,59297
02/09/1998,10.896,11.021,10.816,10.851,13777,57690
02/10/1998,10.916,11.076,10.886,11.006,13209,56602
02/11/1998,10.956,11.001,10.826,10.904,12668,55475
02/12/1998,10.876,11.006,10.846,10.906,3127,56089
02/13/1998,10.906,11.046,10.856,11.001,11429,54496
02/17/1998,11.056,11.111,10.606,10.676,22982,52322
02/18/1998,10.546,10.676,10.426,10.471,23184,48327
02/19/1998,10.561,10.746,10.531,10.726,4688,46009
02/20/1998,10.646,10.691,10.386,10.429,20619,42868
02/23/1998,10.338,10.408,10.228,10.379,10879,34910
02/24/1998,10.323,10.353,10.198,10.273,14408,38937
02/25/1998,10.288,10.328,9.938,9.965,17138,46710
02/26/1998,9.968,10.153,9.928,10.111,25042,56040
02/27/1998,10.208,10.408,10.148,10.388,16129,58134
03/02/1998,10.348,10.513,10.318,10.476,11993,56996
03/03/1998,10.393,10.403,10.208,10.291,14196,55392
03/04/1998,10.278,10.313,10.208,10.256,9479,55862
03/05/1998,10.208,10.323,10.168,10.271,9731,56429
03/06/1998,10.228,10.308,9.958,9.978,18624,56241
03/09/1998,9.978,10.028,9.898,10.001,11957,55525
03/10/1998,10.048,10.228,10.038,10.213,14673,55717
03/11/1998,10.183,10.188,10.018,10.038,11766,55141
03/12/1998,10.048,10.118,9.948,10.093,14075,54515
03/13/1998,10.128,10.138,9.943,10.043,12201,54460
03/16/1998,9.993,10.043,9.963,10.003,6864,52825
03/17/1998,9.948,9.953,9.708,9.743,35497,49366
03/18/1998,9.678,9.858,9.678,9.836,11819,47006
03/19/1998,9.698,9.818,9.478,9.798,40472,45177
03/20/1998,9.763,10.068,9.743,10.043,14849,43619
03/23/1998,10.118,10.303,10.028,10.288,14378,43448
03/24/1998,10.278,10.418,10.198,10.243,20201,44537
03/25/1998,10.193,10.268,10.068,10.098,13008,43722
03/26/1998,10.188,10.293,10.158,10.271,12009,43937
03/27/1998,10.238,10.338,10.213,10.228,10221,44523
03/30/1998,10.218,10.283,10.178,10.203,7858,44514
03/31/1998,10.178,10.398,10.163,10.375,12980,43954
04/01/1998,10.348,10.373,10.188,10.238,12607,45059
04/02/1998,10.318,10.478,10.298,10.441,17144,44560
04/03/1998,10.588,10.598,10.418,10.483,15869,44000
04/06/1998,10.483,10.483,10.168,10.278,15864,44080
04/07/1998,10.248,10.388,10.223,10.285,10514,43081
04/08/1998,10.338,10.348,10.238,10.301,6466,42879
04/09/1998,10.278,10.358,10.108,10.308,15572,40422
04/13/1998,10.283,10.303,10.218,10.261,4500,40694
04/14/1998,10.248,10.253,10.088,10.173,8962,40281
04/15/1998,10.138,10.228,10.098,10.208,12901,38557
04/16/1998,10.028,10.203,9.988,10.198,15330,38428
04/17/1998,10.178,10.193,10.113,10.145,6781,37294
04/20/1998,10.158,10.188,10.088,10.123,9778,34030
04/21/1998,10.128,10.283,10.068,10.201,14351,31469
04/22/1998,10.188,10.248,10.138,10.171,9562,28836
04/23/1998,10.199,10.214,10.139,10.193,4666,25093
04/24/1998,10.154,10.189,10.094,10.132,6039,28423
04/27/1998,10.059,10.149,10.029,10.059,12683,33136
04/28/1998,10.009,10.089,9.979,10.022,11407,39013
04/29/1998,9.969,10.129,9.939,10.099,14302,41927
04/30/1998,10.049,10.199,10.029,10.089,17737,43810
05/01/1998,10.039,10.119,9.999,10.012,10195,43543
05/04/1998,10.039,10.129,9.984,10.106,8971,43874
05/05/1998,10.124,10.189,9.939,9.967,16689,44526
05/06/1998,9.949,10.029,9.739,9.777,19447,43403
05/07/1998,9.729,9.854,9.709,9.834,11100,44528
05/08/1998,9.839,9.899,9.814,9.821,50,44559
05/11/1998,9.679,9.689,9.584,9.591,17335,45297
05/12/1998,9.619,9.649,9.359,9.424,23635,46041
05/13/1998,9.379,9.419,9.289,9.392,485,46521
05/14/1998,9.409,9.479,9.384,9.419,9751,47981
05/15/1998,9.479,9.549,9.409,9.431,9941,47368
05/18/1998,9.299,9.349,9.139,9.146,21527,48292
05/19/1998,9.129,9.154,9.024,9.031,20230,50598
05/20/1998,9.059,9.194,9.049,9.094,11942,51441
05/21/1998,9.169,9.199,9.124,9.139,8289,50975
05/22/1998,9.139,9.189,9.109,9.114,5315,50297
05/26/1998,9.114,9.139,8.929,8.964,14140,51155
05/27/1998,8.949,9.064,8.919,9.027,13056,51707
05/28/1998,9.019,9.079,8.899,8.909,11872,52181
05/29/1998,8.844,8.959,8.784,8.944,20123,56641
06/01/1998,8.979,8.999,8.839,8.914,10957,55300
06/02/1998,8.959,9.059,8.959,9.027,12647,55979
06/03/1998,9.044,9.049,8.959,9.037,7532,56453
06/04/1998,8.989,9.089,8.979,9.079,4672,56443
06/05/1998,9.064,9.149,8.914,9.132,19061,56773
06/08/1998,9.109,9.284,9.094,9.277,17581,56226
06/09/1998,9.299,9.339,9.149,9.179,23373,54183
06/10/1998,9.189,9.239,9.169,9.177,1549,50355
06/11/1998,9.149,9.164,8.989,9.014,12793,50952
06/12/1998,9.029,9.064,8.924,8.962,11175,48690
06/15/1998,8.954,8.979,8.909,8.937,6156,48697
06/16/1998,8.979,9.079,8.979,9.042,9032,48624
06/17/1998,9.099,9.234,9.079,9.224,16600,47141
06/18/1998,9.169,9.184,9.069,9.119,11787,45265
06/19/1998,9.194,9.314,9.169,9.211,16834,43306
06/22/1998,9.149,9.189,9.119,9.184,12747,36198
06/23/1998,9.198,9.218,9.173,9.199,6632,30004
06/24/1998,9.168,9.188,9.098,9.12,6212,33538
06/25/1998,9.128,9.203,9.123,9.192,8020,36322
06/26/1998,9.238,9.238,9.073,9.146,10369,40383
06/29/1998,9.148,9.188,9.138,9.158,11984,44589
06/30/1998,9.188,9.403,9.168,9.353,27607,44449
07/01/1998,9.343,9.388,9.268,9.293,12423,42387
07/02/1998,9.263,9.268,9.098,9.15,15523,40253
07/06/1998,9.158,9.193,9.148,9.158,4449,40592
07/07/1998,9.193,9.263,9.183,9.226,7910,40746
07/08/1998,9.158,9.193,9.078,9.183,9695,40768
07/09/1998,9.198,9.203,9.103,9.173,6303,40910
07/10/1998,9.128,9.173,9.078,9.123,6809,40731
07/13/1998,9.103,9.223,9.053,9.151,10824,41118
07/14/1998,9.148,9.203,9.103,9.143,7223,41690
07/15/1998,9.158,9.173,9.108,9.161,4955,42049
07/16/1998,9.208,9.238,9.113,9.158,8662,42178
07/17/1998,9.168,9.213,9.118,9.191,6893,43542
07/20/1998,9.228,9.293,9.213,9.288,8119,43278
07/21/1998,9.273,9.393,9.223,9.358,18888,44380
07/22/1998,9.448,9.528,9.443,9.478,15583,43837
07/23/1998,9.508,9.668,9.508,9.62,23455,43011
07/24/1998,9.648,9.673,9.453,9.525,22755,41548
07/27/1998,9.458,9.518,9.438,9.468,9393,40919
07/28/1998,9.468,9.523,9.448,9.488,8528,40198
07/29/1998,9.488,9.533,9.398,9.411,13601,40649
07/30/1998,9.368,9.393,9.298,9.333,10412,40256
07/31/1998,9.338,9.348,9.243,9.276,10214,40438
08/03/1998,9.253,9.263,9.173,9.178,11378,39404
08/04/1998,9.223,9.298,9.173,9.271,12475,40165
08/05/1998,9.263,9.288,9.203,9.223,9150,39370
08/06/1998,9.228,9.298,9.228,9.248,6419,38277
08/07/1998,9.223,9.233,9.083,9.091,16149,38132
08/10/1998,9.108,9.143,9.083,9.128,5390,37888
08/11/1998,9.003,9.043,8.958,8.996,12812,39366
08/12/1998,9.048,9.058,8.938,8.958,13162,38995
08/13/1998,8.928,9.018,8.858,9.006,20229,39003
08/14/1998,8.963,8.988,8.918,8.968,1950,38071
08/17/1998,8.923,8.963,8.898,8.928,5667,37808
08/18/1998,8.918,8.938,8.858,8.888,11154,36620
08/19/1998,8.938,8.938,8.873,8.886,6307,35909
08/20/1998,8.933,8.998,8.928,8.963,9953,33752
08/21/1998,8.953,8.993,8.938,8.983,6813,32172
08/24/1998,8.956,8.976,8.931,8.943,3154,35111
08/25/1998,8.886,8.891,8.806,8.826,13474,41435
08/26/1998,8.786,8.906,8.746,8.781,11527,45577
08/27/1998,8.761,8.776,8.641,8.672,13942,49733
08/28/1998,8.591,8.666,8.456,8.466,33727,57875
08/31/1998,8.506,8.541,8.441,8.449,10631,57802
09/01/1998,8.496,8.656,8.496,8.561,15127,57944
09/02/1998,8.621,8.636,8.576,8.611,9012,57132
09/03/1998,8.581,8.771,8.521,8.721,18312,57231
09/04/1998,8.756,8.831,8.736,8.801,9186,57304
09/08/1998,8.781,8.786,8.631,8.684,11001,57300
09/09/1998,8.651,8.756,8.641,8.721,11015,55308
09/10/1998,8.791,8.881,8.771,8.821,14024,53862
09/11/1998,8.841,8.921,8.706,8.796,17677,53879
09/14/1998,8.751,8.771,8.711,8.731,6089,53531
09/15/1998,8.701,8.791,8.696,8.726,8088,53220
09/16/1998,8.731,8.776,8.681,8.691,8060,52907
09/17/1998,8.741,8.791,8.726,8.756,6376,53134
09/18/1998,8.761,8.781,8.711,8.746,6464,52996
09/21/1998,8.781,8.826,8.611,8.626,11687,53810
09/22/1998,8.651,8.696,8.641,8.661,6461,53752
09/23/1998,8.656,8.841,8.651,8.814,16103,53753
09/24/1998,8.841,8.946,8.806,8.924,18110,53183
09/25/1998,9.006,9.021,8.931,8.939,16059,52900
09/28/1998,8.901,9.071,8.896,9.061,14592,52928
09/29/1998,9.116,9.171,9.091,9.131,25093,50291
09/30/1998,9.136,9.156,9.011,9.131,14947,48830
10/01/1998,9.121,9.246,9.051,9.066,20108,49121
10/02/1998,9.086,9.091,8.966,8.978,16135,48006
10/05/1998,8.931,8.991,8.826,8.836,16503,47392
10/06/1998,8.846,8.891,8.831,8.861,6437,47883
10/07/1998,8.911,8.936,8.801,8.908,10806,47276
10/08/1998,8.956,8.981,8.721,8.768,21170,47878
10/09/1998,8.781,8.806,8.536,8.571,25146,49141
10/12/1998,8.611,8.626,8.591,8.609,6639,48862
10/13/1998,8.626,8.641,8.591,8.611,7870,47938
10/14/1998,8.591,8.611,8.561,8.601,7467,48091
10/15/1998,8.601,8.706,8.596,8.666,12319,48270
10/16/1998,8.711,8.751,8.601,8.721,17031,47663
10/19/1998,8.681,8.711,8.651,8.656,5051,47286
10/20/1998,8.631,8.691,8.611,8.656,7370,46816
10/21/1998,8.656,8.711,8.636,8.656,4684,46890
10/22/1998,8.621,8.666,8.606,8.654,5045,47182
10/23/1998,8.651,8.681,8.631,8.646,3702,46815
10/26/1998,8.601,8.771,8.591,8.754,11793,48140
10/27/1998,8.756,8.776,8.686,8.716,13147,46484
10/28/1998,8.841,8.861,8.786,8.819,14940,45487
10/29/1998,8.796,8.901,8.791,8.846,15367,43583
10/30/1998,8.821,8.856,8.791,8.814,7200,42994
11/02/1998,8.801,8.836,8.766,8.801,6475,42553
11/03/1998,8.751,8.751,8.631,8.691,16526,41838
11/04/1998,8.696,8.736,8.666,8.713,6906,42080
11/05/1998,8.711,8.826,8.701,8.816,9718,41497
11/06/1998,8.811,8.856,8.761,8.781,8991,41758
11/09/1998,8.761,8.821,8.751,8.806,5105,41585
11/10/1998,8.766,8.801,8.746,8.764,5429,40996
11/11/1998,8.751,8.786,8.746,8.771,4925,40507
11/12/1998,8.756,8.921,8.751,8.904,25134,42017
11/13/1998,8.901,8.906,8.776,8.796,16426,41439
11/16/1998,8.801,8.821,8.666,8.698,18965,37975
11/17/1998,8.701,8.731,8.676,8.698,8203,35650
11/18/1998,8.711,8.776,8.706,8.743,11088,33641
11/19/1998,8.761,8.766,8.711,8.721,7234,32657
11/20/1998,8.706,8.736,8.621,8.661,17154,29083
11/23/1998,8.654,8.674,8.629,8.663,8202,31864
11/24/1998,8.674,8.674,8.629,8.653,14021,39634
11/25/1998,8.664,8.754,8.644,8.674,19295,45931
11/30/1998,8.679,8.684,8.579,8.599,14377,48560
12/01/1998,8.614,8.654,8.599,8.624,6061,49355
12/02/1998,8.624,8.624,8.424,8.434,30722,54920
12/03/1998,8.404,8.514,8.394,8.509,17635,56363
12/04/1998,8.514,8.589,8.494,8.501,10154,57506
12/07/1998,8.484,8.564,8.474,8.522,7084,56651
12/08/1998,8.499,8.574,8.474,8.519,10230,57798
12/09/1998,8.559,8.579,8.499,8.504,6254,58158
12/10/1998,8.564,8.574,8.504,8.524,4198,57746
12/11/1998,8.529,8.529,8.434,8.514,12175,58666
12/14/1998,8.509,8.644,8.504,8.606,14555,56982
12/15/1998,8.594,8.634,8.589,8.606,4919,56208
12/16/1998,8.654,8.794,8.654,8.789,22746,53747
12/17/1998,8.729,8.764,8.609,8.674,14649,52083
12/18/1998,8.664,8.714,8.634,8.661,8019,51494
12/21/1998,8.664,8.674,8.609,8.619,4629,51604
12/22/1998,8.609,8.674,8.594,8.632,5964,51700
12/23/1998,8.599,8.639,8.554,8.617,7267,51637
12/24/1998,8.624,8.659,8.619,8.644,2311,51637
12/28/1998,8.639,8.659,8.629,8.649,1768,51546
12/29/1998,8.654,8.769,8.649,8.749,13434,51361
12/30/1998,8.784,8.809,8.709,8.749,10539,50975
12/31/1998,8.749,8.779,8.719,8.734,3921,50501
01/04/1999,8.719,8.724,8.574,8.654,16898,50359
01/05/1999,8.704,8.844,8.699,8.824,18109,50816
01/06/1999,8.994,9.024,8.909,8.949,35587,50069
01/07/1999,9.054,9.079,8.999,9.024,24275,50354
01/08/1999,8.984,9.089,8.959,9.074,14280,53206
01/11/1999,9.054,9.169,8.999,9.139,12584,54129
01/12/1999,9.124,9.134,9.009,9.029,14805,53266
01/13/1999,8.944,8.989,8.854,8.974,20080,50564
01/14/1999,8.934,8.964,8.864,8.959,10506,49866
01/15/1999,8.904,8.934,8.864,8.914,6486,48945
01/19/1999,8.919,8.964,8.844,8.919,9778,48298
01/20/1999,8.929,8.964,8.914,8.949,7715,46995
01/21/1999,8.959,8.994,8.869,8.909,12990,46857
01/22/1999,8.879,8.919,8.869,8.879,5987,46358
01/25/1999,8.884,8.974,8.884,8.964,10135,45802
01/26/1999,8.924,8.949,8.864,8.899,10275,44926
01/27/1999,8.874,8.919,8.844,8.889,11651,45914
01/28/1999,8.884,9.034,8.864,9.029,19098,48448
01/29/1999,8.994,9.074,8.994,9.019,17331,44370
02/01/1999,9.059,9.104,9.019,9.094,14790,45955
02/02/1999,9.039,9.259,9.024,9.254,29428,49459
02/03/1999,9.274,9.364,9.224,9.329,34572,54687
02/04/1999,9.344,9.584,9.324,9.544,36606,61187
02/05/1999,9.449,9.494,9.394,9.424,15398,60245
02/08/1999,9.374,9.419,9.339,9.404,11810,60014
02/09/1999,9.339,9.374,9.284,9.289,15731,57458
02/10/1999,9.324,9.349,9.254,9.274,11460,56257
02/11/1999,9.304,9.359,9.289,9.349,16365,57556
02/12/1999,9.444,9.484,9.419,9.444,15548,55734
02/16/1999,9.334,9.354,9.094,9.229,23597,52212
02/17/1999,9.214,9.259,9.184,9.194,11913,49406
02/18/1999,9.254,9.294,9.224,9.264,10575,47458
02/19/1999,9.339,9.389,9.309,9.384,18452,42100
02/22/1999,9.299,9.329,9.209,9.244,23535,32990
02/23/1999,9.236,9.306,9.201,9.216,25309,21869
02/24/1999,9.221,9.281,9.081,9.131,30486,13144
02/25/1999,9.131,9.351,9.116,9.296,23428,56637
02/26/1999,9.286,9.371,9.191,9.361,17603,57685
03/01/1999,9.341,9.361,9.221,9.256,11408,58095
03/02/1999,9.181,9.311,9.021,9.056,28055,56927
03/03/1999,9.046,9.061,8.901,8.976,28744,53069
03/04/1999,8.931,9.046,8.926,9.006,11393,51680
03/05/1999,9.021,9.056,8.861,8.936,19477,48748
03/08/1999,8.981,9.031,8.971,9.021,5564,48697
03/09/1999,9.041,9.051,8.941,8.971,9194,48261
03/10/1999,8.971,9.031,8.956,9.001,7933,48412
03/11/1999,9.006,9.081,8.996,9.076,9825,48555
03/12/1999,9.011,9.086,8.981,9.041,9095,48200
03/15/1999,8.901,8.961,8.811,8.831,24067,48689
03/16/1999,8.791,8.821,8.686,8.776,31914,43589
03/17/1999,8.751,8.801,8.716,8.771,11483,40955
03/18/1999,8.761,8.776,8.721,8.746,7463,41176
03/19/1999,8.776,8.826,8.761,8.776,11626,39815
03/22/1999,8.791,8.846,8.786,8.836,5149,39603
03/23/1999,8.841,8.861,8.766,8.841,10726,39718
03/24/1999,8.826,8.841,8.796,8.806,3586,39305
03/25/1999,8.786,8.851,8.771,8.836,8220,38931
03/26/1999,8.776,8.836,8.771,8.821,5810,38603
03/29/1999,8.776,8.866,8.761,8.801,12013,39128
03/30/1999,8.746,8.751,8.681,8.686,16883,40999
03/31/1999,8.691,8.746,8.646,8.656,12915,39651
04/01/1999,8.706,8.736,8.686,8.714,13599,39651
04/05/1999,8.711,8.711,8.591,8.636,14932,41914
04/06/1999,8.621,8.641,8.571,8.636,9280,39090
04/07/1999,8.641,8.671,8.626,8.646,6930,38661
04/08/1999,8.656,8.736,8.566,8.576,13663,40649
04/09/1999,8.596,8.631,8.531,8.616,1986,41745
04/12/1999,8.671,8.691,8.576,8.591,10766,41372
04/13/1999,8.566,8.626,8.511,8.591,13283,38579
04/14/1999,8.631,8.636,8.506,8.546,10727,38117
04/15/1999,8.591,8.716,8.556,8.696,25651,36095
04/16/1999,8.706,8.751,8.681,8.726,11936,34270
04/19/1999,8.751,8.861,8.721,8.836,23217,30226
04/20/1999,8.816,8.866,8.786,8.811,4153,29501
04/21/1999,8.786,8.856,8.771,8.841,8565,28042
04/22/1999,8.831,8.886,8.776,8.851,11355,26268
04/23/1999,8.87,8.88,8.81,8.831,5321,32470
04/26/1999,8.83,8.83,8.735,8.783,8547,35627
04/27/1999,8.805,8.865,8.78,8.861,11019,37277
04/28/1999,8.885,8.96,8.87,8.93,19843,41671
04/29/1999,8.98,9.085,8.95,9.07,25676,43769
04/30/1999,9.065,9.15,9.03,9.09,24274,45643
05/03/1999,9.09,9.135,9.045,9.05,6949,46572
05/04/1999,8.985,9.09,8.97,8.99,7161,47511
05/05/1999,8.99,9.075,8.975,9.062,9061,47849
05/06/1999,9.075,9.115,9.035,9.052,8696,47952
05/07/1999,8.96,9.125,8.93,9.11,19830,49649
05/10/1999,9.065,9.135,9.04,9.095,19380,51281
05/11/1999,9.09,9.145,9.045,9.08,11162,51699
05/12/1999,9.085,9.09,9.03,9.048,9663,51191
05/13/1999,9.055,9.245,9.03,9.245,18988,54240
05/14/1999,9.175,9.195,9.005,9.055,18394,52103
05/17/1999,9.08,9.1,9.045,9.055,3861,52017
05/18/1999,9.065,9.075,8.935,9.003,14064,50297
05/19/1999,8.97,8.995,8.92,8.95,9522,49286
05/20/1999,8.99,9.02,8.965,8.975,5257,49256
05/21/1999,8.975,8.975,8.855,8.875,14623,48320
05/24/1999,8.835,8.93,8.715,8.715,23998,43893
05/25/1999,8.745,8.77,8.72,8.725,9401,42352
05/26/1999,8.72,8.785,8.705,8.72,8560,41499
05/27/1999,8.625,8.66,8.595,8.605,19972,40203
05/28/1999,8.59,8.605,8.545,8.56,15487,41854
06/01/1999,8.56,8.675,8.55,8.65,9429,42642
06/02/1999,8.65,8.695,8.605,8.64,8022,42981
06/03/1999,8.645,8.665,8.595,8.643,6201,43576
06/04/1999,8.585,8.63,8.515,8.61,16892,46467
06/07/1999,8.655,8.665,8.555,8.635,4593,47194
06/08/1999,8.645,8.655,8.59,8.605,6439,47572
06/09/1999,8.595,8.695,8.585,8.692,10651,46799
06/10/1999,8.745,8.805,8.72,8.76,16539,44782
06/11/1999,8.74,8.87,8.715,8.78,7668,43640
06/14/1999,8.8,8.815,8.765,8.77,12219,38990
06/15/1999,8.735,8.765,8.685,8.715,10246,36244
06/16/1999,8.675,8.71,8.66,8.698,6646,35140
06/17/1999,8.705,8.745,8.69,8.738,5938,34672
06/18/1999,8.735,8.735,8.595,8.625,17197,35456
06/21/1999,8.68,8.72,8.63,8.68,7107,34221
06/22/1999,8.715,8.735,8.68,8.705,7929,32751
06/23/1999,8.75,8.78,8.695,8.77,4294,19023
06/24/1999,8.76,8.805,8.74,8.782,8245,21929
06/25/1999,8.785,8.795,8.705,8.713,7580,25479
06/28/1999,8.73,8.825,8.72,8.792,16500,33184
06/29/1999,8.76,8.86,8.76,8.825,17120,36612
06/30/1999,8.88,8.925,8.865,8.91,21526,38142
07/01/1999,8.935,8.935,8.88,8.922,17766,41170
07/02/1999,8.91,9,8.895,8.987,13957,45390
07/06/1999,8.91,8.935,8.8,8.845,16360,43953
07/07/1999,8.855,8.89,8.855,8.87,7696,44128
07/08/1999,8.905,8.95,8.85,8.89,13018,44803
07/09/1999,8.84,8.883,8.84,8.883,6283,42965
07/12/1999,8.89,8.9,8.865,8.88,2636,44478
07/13/1999,8.825,8.85,8.74,8.78,14375,42279
07/14/1999,8.76,8.805,8.69,8.73,14822,40303
07/15/1999,8.705,8.765,8.68,8.745,13502,38629
07/16/1999,8.765,8.775,8.7,8.725,6910,38567
07/19/1999,8.765,8.775,8.7,8.725,4200,38818
07/20/1999,8.705,8.725,8.645,8.702,10758,39014
07/21/1999,8.69,8.79,8.66,8.762,13366,38781
07/22/1999,8.75,8.81,8.71,8.782,9024,38841
07/23/1999,8.79,8.82,8.755,8.795,5827,38474
07/26/1999,8.77,8.805,8.735,8.785,5226,38565
07/27/1999,8.82,8.835,8.76,8.815,8802,38389
07/28/1999,8.805,8.895,8.775,8.885,15879,38559
07/29/1999,8.98,9.08,8.93,9.055,29955,44841
07/30/1999,9.07,9.105,8.62,9.085,18915,45080
08/02/1999,8.97,9.015,8.97,9.005,10891,46414
08/03/1999,9.045,9.115,9.045,9.082,10534,47547
08/04/1999,9.145,9.16,9.065,9.125,21984,48955
08/05/1999,9.105,9.22,9.025,9.055,21611,52198
08/06/1999,9.04,9.07,8.97,9.032,11211,51569
08/09/1999,8.965,9.015,8.925,8.957,13276,49892
08/10/1999,8.925,8.97,8.91,8.96,6744,48797
08/11/1999,8.955,9.045,8.955,9.035,12541,48515
08/12/1999,9.05,9.063,8.98,8.992,7623,47198
08/13/1999,8.99,9,8.925,8.942,10240,44112
08/16/1999,8.88,8.895,8.845,8.877,12050,40973
08/17/1999,8.855,8.905,8.84,8.89,11168,37656
08/18/1999,8.88,8.9,8.845,8.86,10057,37406
08/19/1999,8.81,8.845,8.77,8.84,21289,34310
08/20/1999,8.835,8.89,8.8,8.875,11873,33603
08/23/1999,8.883,8.903,8.753,8.763,5088,28712
08/24/1999,8.748,8.808,8.748,8.773,8144,32224
08/25/1999,8.723,8.753,8.693,8.732,9015,33964
08/26/1999,8.713,9.303,8.713,8.776,11576,37438
08/27/1999,8.763,8.788,8.733,8.758,8710,40109
08/30/1999,8.758,8.773,8.698,8.755,14359,44713
08/31/1999,8.753,8.873,8.753,8.823,21278,45171
09/01/1999,8.833,8.843,8.768,8.788,9184,45168
09/02/1999,8.808,8.883,8.808,8.858,11162,45965
09/03/1999,8.833,8.843,8.748,8.776,12930,46025
09/07/1999,8.803,8.838,8.803,8.828,8387,45989
09/08/1999,8.803,8.803,8.803,8.803,9168,46324
09/09/1999,8.823,8.973,8.813,8.843,12048,46529
09/10/1999,8.813,8.858,8.803,8.828,6452,46553
09/13/1999,8.813,8.828,8.758,8.785,7079,47703
09/14/1999,8.748,8.803,8.748,8.763,1574,47950
09/15/1999,8.773,8.778,8.753,8.753,11289,48539
09/16/1999,8.728,8.763,8.718,8.738,4676,48023
09/17/1999,8.713,8.753,8.713,8.726,5716,48140
09/20/1999,8.723,8.743,8.713,8.725,2452,48037
09/21/1999,8.758,8.893,8.748,8.885,27545,51922
09/22/1999,8.933,8.933,8.863,8.863,15170,51825
09/23/1999,8.868,8.923,8.858,8.878,11171,52067
09/24/1999,8.888,8.918,8.848,8.858,13446,49852
09/27/1999,8.953,9.003,8.913,8.958,19366,49908
09/28/1999,9.038,9.553,9.033,9.373,65584,60016
09/29/1999,9.363,9.408,9.198,9.21,30097,61081
09/30/1999,9.153,9.223,9.153,9.218,12577,61270
10/01/1999,9.273,9.318,9.123,9.185,22430,61543
10/04/1999,9.223,9.243,9.163,9.233,10957,61954
10/05/1999,9.318,9.348,9.148,9.166,18197,61453
10/06/1999,9.083,9.183,9.083,9.133,10789,61155
10/07/1999,9.173,9.233,9.173,9.198,12988,62894
10/08/1999,9.108,9.223,9.093,9.153,13023,63301
10/11/1999,9.133,9.178,9.113,9.135,4909,64408
10/12/1999,9.183,9.213,9.128,9.17,8704,63935
10/13/1999,9.183,9.243,9.173,9.203,7340,65575
10/14/1999,9.268,9.278,8.903,8.943,33266,59156
10/15/1999,8.973,9.163,8.923,8.941,14772,56411
10/18/1999,8.963,8.978,8.808,8.843,21555,49909
10/19/1999,8.823,8.853,8.773,8.826,14511,46918
10/20/1999,8.863,8.878,8.803,8.808,7607,44937
10/21/1999,8.798,8.853,8.753,8.836,20789,43704
10/22/1999,8.828,8.863,8.803,8.853,8617,42708
10/25/1999,8.853,8.888,8.843,8.866,7448,42673
10/26/1999,8.848,8.873,8.783,8.813,9717,42572
10/27/1999,8.803,8.833,8.773,8.811,11199,43114
10/28/1999,8.828,8.893,8.818,8.883,9815,42623
10/29/1999,8.878,8.933,8.768,8.783,14743,42875
11/01/1999,8.793,8.828,8.758,8.823,11032,42682
11/02/1999,8.798,8.833,8.783,8.828,6392,42355
11/03/1999,8.833,8.848,8.813,8.83,4568,42204
11/04/1999,8.833,8.858,8.818,8.825,3875,42240
11/05/1999,8.818,8.833,8.678,8.688,29901,47097
11/08/1999,8.648,8.673,8.633,8.656,20639,47836
11/09/1999,8.678,8.723,8.668,8.691,9264,46053
11/10/1999,8.698,8.808,8.688,8.733,15951,43530
11/11/1999,8.713,8.733,8.688,8.701,5107,43950
11/12/1999,8.668,8.708,8.653,8.658,7906,42393
11/15/1999,8.673,8.708,8.658,8.701,6858,41832
11/16/1999,8.683,8.788,8.683,8.768,12592,38595
11/17/1999,8.758,8.768,8.693,8.711,9806,37917
11/18/1999,8.718,8.763,8.713,8.753,6134,37247
11/19/1999,8.738,8.783,8.723,8.733,10268,35420
11/22/1999,8.733,8.818,8.733,8.803,17134,29368
11/23/1999,8.792,8.892,8.777,8.888,17983,39686
11/24/1999,8.847,8.892,8.772,8.825,14603,43959
11/29/1999,8.797,8.822,8.772,8.78,15195,47475
11/30/1999,8.782,8.882,8.782,8.812,13301,50573
12/01/1999,8.792,8.802,8.752,8.79,6801,50551
12/02/1999,8.762,8.792,8.682,8.707,14124,51003
12/03/1999,8.677,8.737,8.672,8.717,5878,50898
12/06/1999,8.677,8.732,8.617,8.727,6137,51018
12/07/1999,8.742,8.772,8.737,8.765,20,50791
12/08/1999,8.752,8.797,8.702,8.737,7909,51440
12/09/1999,8.712,8.737,8.702,8.725,3183,51916
12/10/1999,8.722,8.757,8.722,8.737,3395,52087
12/13/1999,8.727,8.737,8.717,8.735,2244,51816
12/14/1999,8.722,8.832,8.722,8.802,12526,51153
12/15/1999,8.802,8.822,8.777,8.797,4655,50715
12/16/1999,8.767,8.832,8.762,8.822,6139,50806
12/17/1999,8.827,8.882,8.807,8.834,10637,50398
12/20/1999,8.837,8.847,8.802,8.807,3215,50392
12/21/1999,8.792,8.812,8.752,8.772,5994,50843
12/22/1999,8.772,8.852,8.772,8.839,6263,52895
12/23/1999,8.812,8.842,8.812,8.819,3271,51329
12/27/1999,8.812,8.857,8.812,8.827,2582,52064
12/28/1999,8.822,8.837,8.797,8.814,2460,51811
12/29/1999,8.812,9.012,8.812,8.987,24211,56096
12/30/1999,8.957,9.042,8.942,9.025,15646,58205
01/04/2000,8.912,8.962,8.892,8.947,11719,57871
01/05/2000,8.907,8.922,8.732,8.782,27560,55581
01/06/2000,8.722,8.787,8.722,8.739,13515,54452
01/07/2000,8.747,8.787,8.742,8.767,4729,53863
01/10/2000,8.762,8.802,8.752,8.762,5375,53945
01/11/2000,8.772,8.792,8.762,8.767,4278,53993
01/12/2000,8.757,8.797,8.697,8.715,18507,54201
01/13/2000,8.697,8.747,8.697,8.725,10288,55648
01/14/2000,8.712,8.752,8.672,8.722,5478,55257
01/18/2000,8.737,8.762,8.697,8.737,9314,56323
01/19/2000,8.712,8.767,8.712,8.745,6171,55898
01/20/2000,8.727,8.857,8.727,8.829,21749,57076
01/21/2000,8.812,8.872,8.802,8.832,10709,56664
01/24/2000,8.837,8.892,8.827,8.865,8764,56529
01/25/2000,8.902,8.932,8.872,8.887,9412,55764
01/26/2000,8.827,8.887,8.827,8.855,7333,56194
01/27/2000,8.902,9.002,8.802,8.987,28433,57702
01/28/2000,9.017,9.037,8.892,8.899,20618,59418
01/31/2000,8.902,8.932,8.847,8.889,12660,58200
02/01/2000,8.872,8.892,8.802,8.825,10949,56697
02/02/2000,8.832,8.887,8.807,8.812,9726,55704
02/03/2000,8.827,8.867,8.812,8.86,7032,55456
02/04/2000,8.862,9.147,8.852,9.144,27759,61426
02/07/2000,9.102,9.172,8.832,8.857,41988,59081
02/08/2000,8.872,8.932,8.857,8.912,14932,56682
02/09/2000,8.957,9.032,8.952,9.002,16931,54672
02/10/2000,8.992,9.042,8.922,8.997,12926,53550
02/11/2000,8.982,8.992,8.902,8.922,13044,51811
02/14/2000,8.877,8.902,8.832,8.842,12518,50232
02/15/2000,8.842,8.872,8.822,8.83,10016,47965
02/16/2000,8.837,8.892,8.837,8.877,6097,47226
02/17/2000,8.902,8.927,8.822,8.837,12677,44748
02/18/2000,8.832,8.937,8.832,8.855,9437,43929
02/22/2000,8.837,8.872,8.812,8.865,9437,41212
02/23/2000,8.86,8.875,8.83,8.835,4938,25505
02/24/2000,8.815,8.83,8.725,8.746,16837,33953
02/25/2000,8.73,8.755,8.615,8.623,32253,43793
02/28/2000,8.63,8.68,8.555,8.645,22602,48684
02/29/2000,8.66,8.685,8.635,8.643,9917,50284
03/01/2000,8.695,8.725,8.655,8.668,9253,51025
03/02/2000,8.605,8.645,8.595,8.598,18185,52480
03/03/2000,8.595,8.705,8.595,8.688,11099,52263
03/06/2000,8.635,8.635,8.635,8.635,4749,52443
03/07/2000,8.64,8.7,8.64,8.655,6767,53100
03/08/2000,8.645,8.675,8.645,8.66,3822,53180
03/09/2000,8.61,8.69,8.575,8.675,5838,53114
03/10/2000,8.665,8.69,8.64,8.642,3320,53092
03/13/2000,8.675,8.695,8.64,8.642,4756,54020
03/14/2000,8.65,8.69,8.65,8.667,4864,54285
03/15/2000,8.65,8.735,8.65,8.71,9381,53527
03/16/2000,8.68,8.7,8.625,8.66,7311,54410
03/17/2000,8.655,8.675,8.645,8.665,4433,55059
03/20/2000,8.65,8.67,8.59,8.603,9871,55612
03/21/2000,8.61,8.735,8.61,8.693,17429,53084
03/22/2000,8.69,8.745,8.685,8.7,9142,52828
03/23/2000,8.675,8.69,8.635,8.658,9119,53872
03/24/2000,8.645,8.76,8.64,8.683,5909,54356
03/27/2000,8.65,8.68,8.64,8.655,5369,55035
03/28/2000,8.645,8.67,8.63,8.638,5707,55952
03/29/2000,8.63,8.655,8.5,8.515,27897,57772
03/30/2000,8.495,8.52,8.455,8.518,13576,59004
03/31/2000,8.485,8.585,8.485,8.58,9811,58122
04/03/2000,8.585,8.61,8.57,8.592,5501,57768
04/04/2000,8.55,8.745,8.55,8.7,32562,49556
04/05/2000,8.695,8.725,8.65,8.672,8952,47647
04/06/2000,8.635,8.67,8.635,8.667,4581,47527
04/07/2000,8.66,8.665,8.64,8.657,3681,47320
04/10/2000,8.675,8.72,8.675,8.703,6228,47232
04/11/2000,8.685,8.72,8.665,8.68,6620,46879
04/12/2000,8.66,8.715,8.65,8.683,5951,46588
04/13/2000,8.68,8.73,8.68,8.71,12375,45866
04/14/2000,8.71,8.785,8.66,8.71,17906,46348
04/17/2000,8.705,8.715,8.67,8.678,5677,44456
04/18/2000,8.65,8.71,8.65,8.675,10620,42945
04/19/2000,8.675,8.695,8.66,8.668,5442,40594
04/20/2000,8.7,8.715,8.545,8.579,9016,25659
04/24/2000,8.564,8.579,8.499,8.511,12731,31950
04/25/2000,8.534,8.579,8.529,8.575,10077,38046
04/26/2000,8.534,8.564,8.489,8.507,19602,48546
04/27/2000,8.524,8.554,8.484,8.524,18423,55876
04/28/2000,8.494,8.549,8.494,8.524,6180,56256
05/01/2000,8.509,8.609,8.509,8.586,10227,55225
05/02/2000,8.569,8.604,8.569,8.586,3711,55513
05/03/2000,8.564,8.619,8.564,8.586,8157,56020
05/04/2000,8.584,8.689,8.584,8.679,19118,54879
05/05/2000,8.659,8.679,8.544,8.562,14573,56011
05/08/2000,8.559,8.604,8.554,8.574,4885,56222
05/09/2000,8.554,8.644,8.554,8.594,6596,56303
05/10/2000,8.599,8.619,8.574,8.589,3372,56193
05/11/2000,8.574,8.589,8.539,8.569,7244,56047
05/12/2000,8.554,8.604,8.549,8.567,6543,55603
05/15/2000,8.559,8.579,8.524,8.569,6416,55618
05/16/2000,8.584,8.699,8.584,8.654,18967,54789
05/17/2000,8.619,8.644,8.544,8.549,14863,54730
05/18/2000,8.539,8.569,8.509,8.564,10921,55441
05/19/2000,8.549,8.564,8.519,8.539,7381,57465
05/22/2000,8.534,8.579,8.534,8.557,6659,56995
05/23/2000,8.554,8.564,8.544,8.557,3986,57490
05/24/2000,8.544,8.554,8.509,8.529,8373,58831
05/25/2000,8.534,8.549,8.429,8.457,20731,61341
05/26/2000,8.459,8.489,8.444,8.472,19554,61755
05/30/2000,8.479,8.489,8.424,8.457,6770,61995
05/31/2000,8.454,8.504,8.454,8.474,7302,61418
06/01/2000,8.449,8.489,8.419,8.474,10315,62341
06/02/2000,8.474,8.599,8.469,8.559,10315,62341
06/05/2000,8.564,8.614,8.564,8.584,9883,56802
06/06/2000,8.569,8.684,8.559,8.619,24055,53436
06/07/2000,8.599,8.644,8.594,8.629,11683,53003
06/08/2000,8.614,8.664,8.589,8.606,11238,53627
06/09/2000,8.604,8.624,8.549,8.571,11238,50681
06/12/2000,8.559,8.564,8.534,8.551,7800,50243
06/13/2000,8.619,8.644,8.504,8.534,15943,50141
06/14/2000,8.524,8.619,8.524,8.599,12103,48715
06/15/2000,8.579,8.624,8.574,8.586,5461,48140
06/16/2000,8.599,8.619,8.574,8.594,5721,45732
06/19/2000,8.579,8.639,8.534,8.552,8606,44987
06/20/2000,8.549,8.574,8.534,8.544,5844,43521
06/21/2000,8.549,8.564,8.464,8.479,21827,41558
06/22/2000,8.479,8.509,8.479,8.487,10240,38708
06/23/2000,8.471,8.496,8.461,8.467,8650,26103
06/26/2000,8.461,8.506,8.461,8.494,7469,31711
06/27/2000,8.481,8.506,8.441,8.465,17675,40748
06/28/2000,8.466,8.496,8.466,8.494,13839,48021
06/29/2000,8.486,8.576,8.486,8.514,31027,52318
06/30/2000,8.531,8.566,8.526,8.539,8943,52187
07/05/2000,8.506,8.521,8.471,8.496,8943,53509
07/06/2000,8.491,8.536,8.486,8.509,6093,52759
07/07/2000,8.501,8.511,8.466,8.489,7004,53239
07/10/2000,8.491,8.521,8.491,8.509,3900,52734
07/11/2000,8.491,8.506,8.461,8.466,9333,54369
07/12/2000,8.446,8.511,8.446,8.479,6960,54550
07/13/2000,8.481,8.506,8.476,8.486,6969,53934
07/14/2000,8.486,8.536,8.476,8.506,12750,52347
07/17/2000,8.516,8.546,8.516,8.521,7701,52009
07/18/2000,8.516,8.541,8.511,8.524,5059,51348
07/19/2000,8.496,8.511,8.476,8.484,10245,51363
07/20/2000,8.471,8.506,8.471,8.496,6984,51384
07/21/2000,8.496,8.516,8.421,8.426,18818,53843
07/24/2000,8.431,8.456,8.426,8.444,6280,54419
07/25/2000,8.441,8.511,8.441,8.489,12849,52321
07/26/2000,8.476,8.486,8.426,8.446,8566,53551
07/27/2000,8.451,8.496,8.446,8.461,8566,53551
07/28/2000,8.461,8.481,8.451,8.456,3513,54044
07/31/2000,8.456,8.571,8.451,8.494,6485,53051
08/01/2000,8.481,8.501,8.466,8.484,5117,52353
08/02/2000,8.471,8.496,8.466,8.479,3075,51948
08/03/2000,8.451,8.471,8.446,8.461,5983,51899
08/04/2000,8.446,8.466,8.381,8.399,5983,51899
08/07/2000,8.406,8.431,8.401,8.426,7289,56466
08/08/2000,8.416,8.426,8.371,8.391,11432,57442
08/09/2000,8.356,8.401,8.356,8.374,8694,58352
08/10/2000,8.366,8.396,8.366,8.381,6436,58144
08/11/2000,8.391,8.421,8.381,8.401,6436,58144
08/14/2000,8.396,8.406,8.351,8.364,6762,57423
08/15/2000,8.341,8.371,8.331,8.339,8453,57521
08/16/2000,8.331,8.371,8.326,8.331,8453,57521
08/17/2000,8.341,8.371,8.331,8.339,6891,54259
08/18/2000,8.331,8.341,8.301,8.311,8683,50832
08/21/2000,8.316,8.326,8.311,8.324,4321,49358
08/22/2000,8.301,8.316,8.286,8.304,8200,46699
08/23/2000,8.29,8.31,8.23,8.254,4695,41561
08/24/2000,8.24,8.32,8.24,8.316,9460,48197
08/25/2000,8.33,8.385,8.33,8.35,9460,48197
08/28/2000,8.355,8.388,8.35,8.388,10917,57874
08/29/2000,8.37,8.425,8.365,8.405,10917,57874
08/30/2000,8.37,8.385,8.355,8.375,18144,57377
08/31/2000,8.385,8.475,8.385,8.435,21895,60323
09/01/2000,8.42,8.44,8.415,8.437,5112,59935
09/05/2000,8.42,8.435,8.4,8.43,5112,59935
09/06/2000,8.42,8.435,8.41,8.417,5996,58977
09/07/2000,8.39,8.405,8.34,8.372,12356,59271
09/08/2000,8.375,8.385,8.35,8.362,5126,59062
09/11/2000,8.335,8.36,8.32,8.327,6263,59622
09/12/2000,8.33,8.375,8.33,8.352,6442,59357
09/13/2000,8.345,8.36,8.315,8.337,4888,59747
09/14/2000,8.355,8.37,8.335,8.34,4616,59814
09/15/2000,8.33,8.345,8.295,8.32,4890,60222
09/18/2000,8.325,8.355,8.325,8.328,4363,60256
09/19/2000,8.33,8.345,8.33,8.335,1964,60160
09/20/2000,8.325,8.35,8.27,8.283,11781,60855
09/21/2000,8.29,8.335,8.29,8.325,5769,61332
09/22/2000,8.38,8.4,8.345,8.363,12296,60540
09/25/2000,8.355,8.37,8.335,8.368,4001,60009
09/26/2000,8.36,8.39,8.36,8.373,4111,59764
09/27/2000,8.37,8.42,8.365,8.41,8920,59729
09/28/2000,8.4,8.415,8.38,8.392,6461,59069
09/29/2000,8.355,8.365,8.305,8.338,6461,59069
10/02/2000,8.345,8.355,8.335,8.345,3211,58597
10/03/2000,8.335,8.355,8.335,8.352,3211,58597
10/04/2000,8.34,8.35,8.305,8.313,4781,59274
10/05/2000,8.33,8.345,8.32,8.328,3392,59512
10/06/2000,8.315,8.345,8.3,8.318,6035,60054
10/09/2000,8.315,8.41,8.315,8.32,1709,60179
10/10/2000,8.33,8.37,8.33,8.353,6933,59853
10/11/2000,8.35,8.375,8.29,8.305,13565,60561
10/12/2000,8.305,8.36,8.305,8.358,13565,60561
10/13/2000,8.335,8.345,8.305,8.315,6957,61181
10/16/2000,8.31,8.335,8.295,8.313,5617,61529
10/17/2000,8.3,8.32,8.26,8.275,10617,62400
10/18/2000,8.27,8.33,8.27,8.283,6552,62169
10/19/2000,8.27,8.285,8.245,8.255,4378,62771
10/20/2000,8.255,8.28,8.235,8.255,4765,63608
10/23/2000,8.255,8.275,8.205,8.21,9708,65323
10/24/2000,8.225,8.25,8.215,8.223,5897,64666
10/25/2000,8.205,8.23,8.185,8.188,7071,64216
10/26/2000,8.175,8.205,8.15,8.155,5897,64838
10/27/2000,8.13,8.195,8.13,8.17,5897,64838
10/30/2000,8.185,8.2,8.155,8.16,5340,65297
10/31/2000,8.165,8.185,8.16,8.168,5340,65297
11/01/2000,8.185,8.195,8.145,8.188,9677,63814
11/02/2000,8.19,8.23,8.12,8.125,13408,63003
11/03/2000,8.135,8.17,8.13,8.155,13408,63003
11/06/2000,8.16,8.18,8.155,8.175,3695,62397
11/07/2000,8.17,8.18,8.135,8.135,3695,62397
11/08/2000,8.135,8.355,8.135,8.153,4532,61978
11/09/2000,8.14,8.17,8.125,8.155,7439,59593
11/10/2000,8.14,8.145,8.105,8.113,7969,58338
11/13/2000,8.085,8.1,8.075,8.078,7969,58338
11/14/2000,8.075,8.09,8.06,8.085,6602,55637
11/15/2000,8.075,8.1,8.055,8.078,6220,54485
11/16/2000,8.09,8.1,8.06,8.063,7207,53106
11/17/2000,8.06,8.075,8.045,8.048,7306,50605
11/20/2000,8.055,8.07,8.04,8.045,5186,49425
11/21/2000,8.05,8.07,8.01,8.02,10692,46504
11/22/2000,8.02,8.03,8.015,8.018,10692,46504
11/27/2000,8.013,8.098,8.008,8.088,19593,33662
11/28/2000,8.093,8.108,8.083,8.091,14893,42437
11/29/2000,8.093,8.103,8.008,8.018,29224,54016
11/30/2000,8.028,8.078,8.028,8.076,10434,55256
12/01/2000,8.073,8.093,8.028,8.041,4658,56449
12/04/2000,8.058,8.143,8.058,8.113,10788,56453
12/05/2000,8.083,8.123,8.018,8.101,4097,56339
12/06/2000,8.098,8.158,8.098,8.151,8567,56716
12/07/2000,8.143,8.153,8.103,8.121,6358,56871
12/08/2000,8.108,8.118,8.028,8.043,6358,56871
12/11/2000,8.043,8.058,8.033,8.051,4743,57419
12/12/2000,8.048,8.098,8.043,8.053,6094,58160
12/13/2000,8.033,8.053,8.008,8.016,6094,58160
12/14/2000,8.023,8.043,7.973,7.991,6368,58056
12/15/2000,7.978,7.988,7.943,7.953,7147,57782
12/18/2000,7.948,7.983,7.948,7.961,7468,56718
12/19/2000,7.943,7.978,7.938,7.971,4574,55945
12/20/2000,7.978,8.028,7.968,7.981,6550,56021
12/21/2000,7.973,7.988,7.953,7.981,3046,55707
12/22/2000,7.978,8.003,7.978,7.993,3046,55707
12/26/2000,7.988,8.023,7.988,8.005,2046,55417
12/27/2000,7.998,8.008,7.948,7.965,4311,55700
12/28/2000,7.948,7.963,7.938,7.955,4311,55700
12/29/2000,7.928,7.973,7.923,7.953,2867,55625
01/02/2001,7.948,7.958,7.908,7.913,6916,56685
01/03/2001,7.888,7.908,7.853,7.858,8952,58476
01/04/2001,7.858,7.903,7.858,7.898,7272,57092
01/05/2001,7.883,7.933,7.883,7.918,5764,56389
01/08/2001,7.903,7.928,7.898,7.908,3301,56010
01/09/2001,7.893,7.913,7.883,7.908,3480,56086
01/10/2001,7.873,7.903,7.873,7.893,3480,56086
01/11/2001,7.878,7.923,7.878,7.911,73,56309
01/12/2001,7.938,7.993,7.938,7.973,4336,55745
01/16/2001,7.963,8.038,7.958,8.028,8124,54554
01/17/2001,8.048,8.118,8.043,8.061,12025,52278
01/18/2001,8.083,8.158,8.073,8.143,16158,49745
01/19/2001,8.178,8.198,8.093,8.098,13962,48803
01/22/2001,8.113,8.153,8.058,8.123,8572,47786
01/23/2001,8.133,8.153,8.108,8.123,5558,47181
01/24/2001,8.083,8.113,8.083,8.111,4172,46709
01/25/2001,8.153,8.178,8.123,8.128,4172,46709
01/26/2001,8.113,8.153,8.098,8.143,8487,46140
01/29/2001,8.123,8.148,8.123,8.141,3034,46316
01/30/2001,8.148,8.183,8.133,8.138,7385,45546
01/31/2001,8.128,8.168,8.113,8.133,7385,45546
02/01/2001,8.138,8.143,8.078,8.128,4501,45423
02/02/2001,8.098,8.118,8.088,8.106,6205,45109
02/05/2001,8.048,8.068,8.013,8.016,11964,43390
02/06/2001,7.993,8.008,7.968,7.988,7409,42940
02/07/2001,7.973,7.993,7.928,7.943,7409,42940
02/08/2001,7.908,7.908,7.883,7.888,16749,39863
02/09/2001,7.888,7.903,7.848,7.881,18244,38245
02/12/2001,7.878,7.908,7.873,7.878,18244,38245
02/13/2001,7.873,7.898,7.863,7.868,7484,36710
02/14/2001,7.863,7.883,7.823,7.833,8225,35933
02/15/2001,7.828,7.858,7.808,7.836,7848,35216
02/16/2001,7.813,7.828,7.798,7.808,7848,35216
02/20/2001,7.798,7.813,7.728,7.738,10306,32637
02/21/2001,7.733,7.758,7.713,7.726,8908,31009
02/22/2001,7.738,7.758,7.728,7.738,6890,27834
02/23/2001,7.728,7.768,7.673,7.743,15534,40490
02/26/2001,7.743,7.768,7.733,7.758,15534,40490
02/27/2001,7.753,7.773,7.728,7.731,8680,44904
02/28/2001,7.854,7.854,7.713,7.783,14252,45210
03/01/2001,7.669,7.774,7.654,7.664,13521,48221
03/02/2001,7.698,7.753,7.698,7.726,11667,50833
03/05/2001,7.708,7.748,7.693,7.723,3151,49800
03/06/2001,7.693,7.733,7.683,7.713,4338,50701
03/07/2001,7.693,7.758,7.688,7.733,4554,50034
03/08/2001,7.733,7.803,7.718,7.778,10074,49474
03/09/2001,7.778,7.818,7.763,7.793,5536,49371
03/12/2001,7.738,7.763,7.688,7.708,7890,50373
03/13/2001,7.683,7.728,7.663,7.718,7092,48973
03/14/2001,7.693,7.738,7.683,7.726,4852,49630
03/15/2001,7.703,7.713,7.608,7.621,4852,49630
03/16/2001,7.613,7.628,7.558,7.583,9409,51572
03/19/2001,7.593,7.613,7.573,7.588,3646,51134
03/20/2001,7.593,7.638,7.588,7.621,3648,50634
03/21/2001,7.598,7.638,7.598,7.616,4541,50363
03/22/2001,7.578,7.628,7.573,7.623,6251,49631
03/23/2001,7.633,7.648,7.623,7.631,3878,49647
03/26/2001,7.623,7.653,7.618,7.648,5843,48512
03/27/2001,7.643,7.728,7.613,7.703,11644,47858
03/28/2001,7.688,7.708,7.638,7.643,9521,47858
03/29/2001,7.643,7.658,7.588,7.603,5276,49120
03/30/2001,7.583,7.613,7.553,7.563,6251,49550
04/02/2001,7.543,7.588,7.538,7.583,8452,49930
04/03/2001,7.593,7.633,7.563,7.581,5331,49542
04/04/2001,7.598,7.688,7.563,7.608,4895,49542
04/05/2001,7.608,7.628,7.598,7.621,6214,49405
04/06/2001,7.608,7.638,7.588,7.603,5124,48028
04/09/2001,7.608,7.623,7.573,7.583,3127,48195
04/10/2001,7.578,7.608,7.568,7.593,4412,47486
04/11/2001,7.588,7.658,7.573,7.631,8517,46346
04/12/2001,7.628,7.653,7.623,7.636,3655,46346
04/16/2001,7.638,7.728,7.638,7.708,9933,40416
04/17/2001,7.668,7.678,7.628,7.636,7185,39869
04/18/2001,7.593,7.663,7.593,7.633,10080,37899
04/19/2001,7.623,7.713,7.618,7.695,11384,36105
04/20/2001,7.673,7.743,7.673,7.708,10671,33762
04/23/2001,7.684,7.719,7.669,7.706,5605,23774
04/24/2001,7.729,7.754,7.699,7.718,6160,26877
04/25/2001,7.704,7.729,7.614,7.626,17865,37920
04/26/2001,7.634,7.689,7.624,7.642,13262,40076
04/27/2001,7.654,7.669,7.624,7.629,13454,44440
04/30/2001,7.624,7.639,7.579,7.587,7065,46790
05/01/2001,7.579,7.624,7.579,7.614,5412,47107
05/02/2001,7.614,7.654,7.599,7.624,3894,47418
05/03/2001,7.624,7.644,7.589,7.594,4784,47589
05/04/2001,7.579,7.604,7.554,7.589,7467,46829
05/07/2001,7.574,7.589,7.554,7.556,3953,48118
05/08/2001,7.554,7.574,7.549,7.564,3439,48462
05/09/2001,7.574,7.654,7.574,7.644,8969,48222
05/10/2001,7.624,7.634,7.554,7.579,9200,48400
05/11/2001,7.564,7.594,7.564,7.566,3012,48791
05/14/2001,7.564,7.599,7.559,7.586,3466,48466
05/15/2001,7.584,7.589,7.544,7.549,5580,49893
05/16/2001,7.559,7.704,7.559,7.692,16856,47536
05/17/2001,7.689,7.739,7.629,7.724,15031,47742
05/18/2001,7.719,7.854,7.679,7.806,20480,49195
05/21/2001,7.814,7.884,7.754,7.779,14383,48950
05/22/2001,7.779,7.809,7.754,7.797,7569,48096
05/23/2001,7.804,7.834,7.744,7.809,8726,48275
05/24/2001,7.809,7.919,7.784,7.849,15944,47589
05/25/2001,7.829,7.839,7.784,7.812,5394,47829
05/28/2001,7.839,7.849,7.812,7.812,142,0
05/29/2001,7.804,7.804,7.749,7.769,5495,47710
05/30/2001,7.779,7.779,7.659,7.674,11833,46013
05/31/2001,7.684,7.704,7.629,7.639,8248,45632
06/01/2001,7.639,7.679,7.614,7.652,6653,45835
06/04/2001,7.649,7.674,7.554,7.564,14557,44132
06/05/2001,7.564,7.604,7.559,7.572,8087,43107
06/06/2001,7.579,7.604,7.559,7.569,6758,41662
06/07/2001,7.579,7.579,7.554,7.564,5718,42007
06/08/2001,7.569,7.614,7.539,7.599,6326,42007
06/11/2001,7.599,7.609,7.549,7.567,9655,42651
06/12/2001,7.564,7.609,7.559,7.604,5450,42682
06/13/2001,7.604,7.654,7.589,7.644,8021,42029
06/14/2001,7.649,7.724,7.624,7.699,8453,40964
06/15/2001,7.694,7.699,7.614,7.629,13684,39859
06/18/2001,7.624,7.669,7.599,7.651,9254,38030
06/19/2001,7.649,7.664,7.624,7.629,5124,37486
06/20/2001,7.634,7.639,7.559,7.574,3564,36820
06/21/2001,7.574,7.589,7.509,7.552,13601,35884
06/22/2001,7.549,7.574,7.529,7.532,13522,34849
06/25/2001,7.542,7.552,7.522,7.527,8155,21615
06/26/2001,7.522,7.582,7.507,7.577,15788,32844
06/27/2001,7.572,7.577,7.522,7.534,13703,39033
06/28/2001,7.542,7.542,7.507,7.524,14379,43496
06/29/2001,7.517,7.552,7.512,7.519,5337,45790
07/02/2001,7.522,7.532,7.472,7.502,6793,47061
07/03/2001,7.502,7.512,7.457,7.47,5822,48827
07/05/2001,7.472,7.472,7.422,7.43,5707,49471
07/06/2001,7.422,7.462,7.392,7.457,6762,51304
07/09/2001,7.457,7.467,7.422,7.435,4837,52185
07/10/2001,7.432,7.472,7.427,7.455,3441,52750
07/11/2001,7.457,7.477,7.432,7.452,6281,54586
07/12/2001,7.462,7.472,7.432,7.46,3272,54596
07/13/2001,7.462,7.507,7.442,7.5,7064,54987
07/16/2001,7.492,7.507,7.392,7.402,8734,56187
07/17/2001,7.402,7.442,7.397,7.44,3204,56500
07/18/2001,7.437,7.502,7.382,7.48,8137,55196
07/19/2001,7.477,7.482,7.397,7.432,5714,55734
07/20/2001,7.437,7.442,7.402,7.432,3251,56233
07/23/2001,7.442,7.482,7.417,7.452,3953,55556
07/24/2001,7.442,7.462,7.427,7.452,1861,55702
07/25/2001,7.447,7.452,7.417,7.424,1785,56033
07/26/2001,7.427,7.467,7.417,7.432,3757,55875
07/27/2001,7.427,7.437,7.407,7.41,2599,55976
07/30/2001,7.407,7.432,7.392,7.4,2916,55989
07/31/2001,7.397,7.427,7.392,7.42,3411,55541
08/01/2001,7.422,7.437,7.417,7.425,2810,55462
08/02/2001,7.432,7.447,7.422,7.427,3643,55241
08/03/2001,7.432,7.432,7.402,7.42,2839,55110
08/06/2001,7.422,7.422,7.382,7.384,3325,55620
08/07/2001,7.387,7.392,7.307,7.364,7876,54798
08/08/2001,7.372,7.372,7.317,7.344,4181,54550
08/09/2001,7.337,7.432,7.332,7.409,8562,52126
08/10/2001,7.407,7.432,7.302,7.337,10369,52293
08/13/2001,7.342,7.372,7.317,7.339,4865,51606
08/14/2001,7.337,7.422,7.327,7.394,7783,49481
08/15/2001,7.392,7.437,7.317,7.347,9147,49946
08/16/2001,7.352,7.422,7.347,7.39,6176,48866
08/17/2001,7.387,7.487,7.387,7.457,12448,46555
08/20/2001,7.452,7.457,7.342,7.345,9175,46782
08/21/2001,7.342,7.427,7.337,7.385,3207,21737
08/22/2001,7.402,7.422,7.382,7.4,5017,41967
08/23/2001,7.347,7.427,7.342,7.412,4470,25256
08/24/2001,7.407,7.412,7.362,7.376,7255,29830
08/27/2001,7.377,7.392,7.347,7.389,7614,34259
08/28/2001,7.382,7.402,7.367,7.375,13917,43313
08/29/2001,7.387,7.392,7.367,7.377,10769,49783
08/30/2001,7.372,7.382,7.337,7.35,14254,57472
08/31/2001,7.347,7.372,7.337,7.357,4416,58181
09/04/2001,7.347,7.357,7.327,7.334,3168,58883
09/05/2001,7.337,7.352,7.332,7.34,1673,58659
09/06/2001,7.347,7.357,7.327,7.335,1301,58555
09/07/2001,7.337,7.357,7.327,7.33,3073,58846
09/10/2001,7.327,7.347,7.322,7.34,2123,58846
09/11/2001,7.342,7.377,7.327,7.372,2056,56797
09/14/2001,7.447,7.492,7.417,7.487,2029,0
09/17/2001,7.487,7.572,7.437,7.56,15974,53285
09/18/2001,7.537,7.627,7.512,7.62,13857,50736
09/19/2001,7.617,7.907,7.597,7.892,29918,48305
09/20/2001,7.797,7.827,7.612,7.682,19546,47700
09/21/2001,7.687,7.797,7.687,7.764,14776,44788
09/24/2001,7.772,7.777,7.652,7.742,8440,45288
09/25/2001,7.737,7.762,7.662,7.694,5547,46047
09/26/2001,7.682,7.777,7.677,7.762,7119,45814
09/27/2001,7.762,7.797,7.707,7.755,10912,43385
09/28/2001,7.747,7.827,7.732,7.822,8595,45130
10/01/2001,7.822,7.837,7.762,7.814,8236,45665
10/02/2001,7.822,7.822,7.762,7.797,6836,45183
10/03/2001,7.787,7.837,7.762,7.782,9911,46134
10/04/2001,7.807,7.877,7.762,7.812,12412,45656
10/05/2001,7.827,7.837,7.792,7.832,3745,47459
10/08/2001,7.847,7.872,7.797,7.817,5477,48839
10/09/2001,7.817,7.822,7.682,7.697,11520,48269
10/10/2001,7.672,7.712,7.572,7.587,13517,47295
10/11/2001,7.587,7.597,7.542,7.572,10060,45432
10/12/2001,7.577,7.637,7.557,7.617,7423,43912
10/15/2001,7.582,7.602,7.517,7.54,8147,41524
10/16/2001,7.537,7.552,7.477,7.492,7032,39928
10/17/2001,7.497,7.547,7.487,7.517,6710,39131
10/18/2001,7.517,7.532,7.387,7.41,19381,34997
10/19/2001,7.412,7.452,7.392,7.42,7726,34282
10/22/2001,7.427,7.437,7.352,7.382,8243,34174
10/23/2001,7.382,7.412,7.372,7.39,4841,35881
10/24/2001,7.387,7.407,7.357,7.362,4761,34532
10/25/2001,7.362,7.387,7.332,7.367,8015,35083
10/26/2001,7.372,7.387,7.357,7.362,6008,35474
10/29/2001,7.372,7.407,7.372,7.39,3579,35705
10/30/2001,7.402,7.432,7.397,7.41,5226,35153
10/31/2001,7.407,7.422,7.337,7.372,8415,34618
11/01/2001,7.367,7.387,7.352,7.354,4515,35164
11/02/2001,7.367,7.377,7.252,7.257,18194,38064
11/05/2001,7.267,7.272,7.227,7.245,7231,38222
11/06/2001,7.237,7.287,7.227,7.265,7090,37966
11/07/2001,7.267,7.292,7.252,7.275,6647,39026
11/08/2001,7.282,7.287,7.217,7.225,6501,39395
11/09/2001,7.227,7.247,7.202,7.227,6253,39412
11/13/2001,7.262,7.302,7.212,7.287,7949,36220
11/14/2001,7.302,7.322,7.277,7.29,5092,35705
11/15/2001,7.292,7.297,7.227,7.255,4500,35773
11/16/2001,7.262,7.267,7.232,7.242,3946,35224
11/19/2001,7.247,7.257,7.192,7.205,5891,35030
11/20/2001,7.197,7.222,7.187,7.197,5691,33707
11/21/2001,7.205,7.212,7.162,7.182,5698,33707
11/23/2001,7.182,7.197,7.162,7.182,4275,31412
11/26/2001,7.187,7.207,7.167,7.175,11149,35970
11/27/2001,7.18,7.2,7.175,7.187,16613,44112
11/28/2001,7.19,7.29,7.185,7.262,19730,53381
11/29/2001,7.26,7.31,7.21,7.217,12985,55902
11/30/2001,7.23,7.315,7.22,7.277,9516,56404
12/03/2001,7.28,7.37,7.265,7.347,11627,55443
12/04/2001,7.36,7.36,7.265,7.273,7693,56333
12/05/2001,7.273,7.33,7.245,7.32,8871,55987
12/06/2001,7.325,7.395,7.315,7.358,9369,56070
12/07/2001,7.35,7.41,7.34,7.388,8313,53830
12/10/2001,7.39,7.395,7.335,7.363,4182,53371
12/11/2001,7.36,7.415,7.35,7.395,5545,52419
12/12/2001,7.39,7.43,7.375,7.385,6765,52168
12/13/2001,7.385,7.415,7.375,7.4,7770,52400
12/14/2001,7.405,7.515,7.395,7.482,13963,50957
12/17/2001,7.48,7.505,7.445,7.485,5530,50854
12/18/2001,7.48,7.545,7.475,7.54,9345,49216
12/19/2001,7.535,7.575,7.42,7.428,15002,48248
12/20/2001,7.44,7.55,7.425,7.52,10599,47519
12/21/2001,7.52,7.615,7.515,7.592,9589,46304
12/26/2001,7.59,7.675,7.57,7.663,8673,45825
12/27/2001,7.655,7.68,7.58,7.588,9102,44565
12/28/2001,7.585,7.625,7.525,7.618,6875,44608
12/31/2001,7.595,7.755,7.59,7.708,12777,43888
01/02/2002,7.695,7.715,7.65,7.655,9878,42070
01/03/2002,7.655,7.77,7.64,7.728,13469,42302
01/04/2002,7.73,7.795,7.64,7.77,19509,42302
01/07/2002,7.765,7.805,7.695,7.787,11364,41948
01/08/2002,7.78,7.81,7.705,7.76,10184,41955
01/09/2002,7.76,7.855,7.75,7.83,12682,42545
01/10/2002,7.835,7.895,7.8,7.82,14202,43134
01/11/2002,7.81,7.85,7.785,7.818,8018,44058
01/14/2002,7.81,7.81,7.63,7.635,12110,43492
01/15/2002,7.635,7.7,7.58,7.675,10491,44148
01/16/2002,7.675,7.715,7.595,7.682,9421,44305
01/17/2002,7.68,7.68,7.56,7.565,11059,42641
01/18/2002,7.57,7.58,7.45,7.465,14703,40805
01/22/2002,7.47,7.485,7.38,7.408,14831,38506
01/23/2002,7.4,7.435,7.375,7.38,10434,37410
01/24/2002,7.385,7.425,7.365,7.393,9496,37100
01/25/2002,7.395,7.455,7.39,7.425,7371,36742
01/28/2002,7.43,7.435,7.36,7.37,7810,35881
01/29/2002,7.365,7.44,7.345,7.415,11889,35247
01/30/2002,7.425,7.43,7.37,7.413,7904,34605
01/31/2002,7.41,7.415,7.33,7.343,11746,33780
02/01/2002,7.35,7.455,7.35,7.433,13577,33816
02/04/2002,7.42,7.44,7.375,7.415,7328,33576
02/05/2002,7.42,7.53,7.415,7.517,13999,33832
02/06/2002,7.52,7.605,7.48,7.485,13802,31808
02/07/2002,7.49,7.51,7.46,7.465,6621,31340
02/08/2002,7.47,7.61,7.47,7.575,13263,31725
02/11/2002,7.57,7.575,7.48,7.535,6983,30285
02/12/2002,7.535,7.61,7.485,7.605,9490,30108
02/13/2002,7.605,7.64,7.54,7.625,10816,29091
02/14/2002,7.62,7.685,7.595,7.65,15423,26160
02/15/2002,7.655,7.715,7.635,7.658,10488,26984
02/19/2002,7.645,7.675,7.58,7.59,8210,27373
02/20/2002,7.585,7.63,7.49,7.52,11093,25907
02/21/2002,7.51,7.555,7.485,7.54,6143,23960
02/22/2002,7.555,7.565,7.51,7.518,2473,23228
02/25/2002,7.513,7.523,7.458,7.488,6363,25921
02/26/2002,7.493,7.563,7.473,7.546,13440,34488
02/27/2002,7.543,7.588,7.533,7.548,10078,39465
02/28/2002,7.543,7.623,7.518,7.62,13207,39442
03/01/2002,7.618,7.708,7.573,7.67,13312,40215
03/04/2002,7.663,7.743,7.653,7.705,9748,41579
03/05/2002,7.703,7.743,7.648,7.658,10984,41882
03/06/2002,7.663,7.663,7.598,7.633,7090,42430
03/07/2002,7.633,7.633,7.558,7.583,7393,42510
03/08/2002,7.583,7.673,7.558,7.608,182,43614
03/11/2002,7.608,7.653,7.578,7.588,4843,43802
03/12/2002,7.588,7.648,7.578,7.601,7428,44644
03/13/2002,7.598,7.643,7.593,7.631,3427,44832
03/14/2002,7.638,7.658,7.588,7.603,6721,45682
03/15/2002,7.608,7.628,7.553,7.596,125,46053
03/18/2002,7.598,7.633,7.593,7.606,3305,45796
03/19/2002,7.608,7.683,7.603,7.626,7410,46702
03/20/2002,7.633,7.648,7.593,7.636,4921,46094
03/21/2002,7.633,7.638,7.603,7.611,3514,46130
03/22/2002,7.613,7.678,7.603,7.643,185,47123
03/25/2002,7.653,7.708,7.618,7.683,6487,48490
03/26/2002,7.653,7.708,7.638,7.688,5364,48792
03/27/2002,7.653,7.793,7.638,7.783,15970,49492
03/28/2002,7.783,7.808,7.743,7.753,323,50032
04/01/2002,7.773,7.808,7.748,7.803,6342,50191
04/02/2002,7.793,7.853,7.773,7.85,9428,51360
04/03/2002,7.848,7.853,7.758,7.77,11623,50624
04/04/2002,7.768,7.773,7.703,7.728,9863,49840
04/05/2002,7.728,7.748,7.668,7.683,182,48473
04/08/2002,7.683,7.708,7.653,7.673,6364,47573
04/09/2002,7.668,7.683,7.633,7.661,71,45948
04/10/2002,7.658,7.748,7.638,7.731,304,46043
04/11/2002,7.723,7.733,7.668,7.686,11181,43626
04/12/2002,7.688,7.708,7.663,7.696,208,42476
04/15/2002,7.698,7.718,7.548,7.553,20540,35299
04/16/2002,7.578,7.583,7.493,7.508,17162,31714
04/17/2002,7.513,7.573,7.508,7.553,8906,30315
04/18/2002,7.563,7.658,7.533,7.601,16616,27731
04/19/2002,7.603,7.623,7.578,7.606,192,27215
04/22/2002,7.593,7.678,7.593,7.646,14867,20860
04/23/2002,7.648,7.698,7.613,7.673,6566,37586
04/24/2002,7.68,7.705,7.66,7.665,5226,39370
04/25/2002,7.658,7.755,7.65,7.723,9043,43798
04/26/2002,7.725,7.782,7.65,7.756,129,51309
04/29/2002,7.755,7.76,7.705,7.74,10764,55182
04/30/2002,7.735,7.745,7.605,7.635,15041,54775
05/01/2002,7.64,7.655,7.605,7.63,6635,55498
05/02/2002,7.63,7.65,7.6,7.643,3842,55927
05/03/2002,7.64,7.71,7.635,7.695,95,56708
05/06/2002,7.69,7.7,7.665,7.692,1966,56887
05/07/2002,7.68,7.725,7.675,7.712,9297,55891
05/08/2002,7.71,7.735,7.64,7.665,10361,55545
05/09/2002,7.665,7.715,7.63,7.707,356,56517
05/10/2002,7.71,7.765,7.695,7.75,365,56532
05/13/2002,7.75,7.79,7.67,7.687,11739,55373
05/14/2002,7.69,7.71,7.66,7.687,6822,55715
05/15/2002,7.69,7.725,7.665,7.717,6601,56081
05/16/2002,7.715,7.735,7.7,7.73,5049,56375
05/17/2002,7.73,7.77,7.7,7.745,213,56182
05/20/2002,7.75,7.87,7.715,7.86,17776,60951
05/21/2002,7.855,7.945,7.835,7.925,28099,65632
05/22/2002,7.915,7.94,7.86,7.92,12587,70777
05/23/2002,7.92,8,7.85,7.992,14610,72802
05/24/2002,7.99,7.995,7.94,7.952,6415,74233
05/28/2002,7.935,7.985,7.895,7.962,8637,76908
05/29/2002,7.96,8.06,7.94,8.025,14599,76793
05/30/2002,8.03,8.07,7.98,8.065,9262,76461
05/31/2002,8.07,8.155,8.04,8.122,593,74007
06/03/2002,8.11,8.18,8.09,8.16,8779,74954
06/04/2002,8.165,8.23,8.165,8.205,8810,75130
06/05/2002,8.2,8.2,8,8.025,25210,70481
06/06/2002,8.025,8.095,7.995,8.075,12375,70932
06/07/2002,8.07,8.135,8.035,8.06,546,68987
06/10/2002,8.055,8.055,7.97,7.992,270,69162
06/11/2002,7.97,7.975,7.87,7.962,22591,65071
06/12/2002,7.995,8.035,7.95,7.995,11924,64150
06/13/2002,7.96,7.98,7.9,7.912,14693,61016
06/14/2002,7.915,7.975,7.91,7.93,335,60049
06/17/2002,7.925,7.93,7.88,7.903,5582,60194
06/18/2002,7.903,7.945,7.895,7.925,8946,57717
06/19/2002,7.935,7.995,7.92,7.922,12041,54037
06/20/2002,7.935,7.96,7.925,7.95,10936,50688
06/21/2002,7.99,8.01,7.905,7.935,41,25953
06/24/2002,7.937,8.002,7.937,7.947,11057,33792
06/25/2002,7.937,7.942,7.867,7.913,14977,42621
06/26/2002,7.937,7.977,7.907,7.935,22331,57113
06/27/2002,7.902,7.957,7.882,7.955,12444,61409
06/28/2002,7.947,7.962,7.907,7.912,446,61493
07/01/2002,7.912,7.947,7.872,7.945,7648,61949
07/02/2002,8.007,8.062,7.937,8.007,16526,62637
07/03/2002,7.982,8.017,7.977,8.012,15889,62637
07/05/2002,8.007,8.017,7.977,8.012,16216,62996
07/08/2002,7.992,8.042,7.972,8.037,6416,64163
07/09/2002,8.042,8.127,8.027,8.115,555,65751
07/10/2002,8.117,8.157,8.092,8.107,449,66722
07/11/2002,8.147,8.187,8.097,8.149,13029,68598
07/12/2002,8.137,8.172,8.097,8.122,1,68814
07/15/2002,8.122,8.212,8.122,8.175,10595,69806
07/16/2002,8.087,8.177,8.067,8.09,14110,67678
07/17/2002,8.062,8.087,8.017,8.062,10207,67678
07/18/2002,8.067,8.077,8.052,8.062,2661,66156
07/19/2002,8.067,8.177,8.067,8.135,199,66869
07/22/2002,8.147,8.172,8.097,8.102,7482,67578
07/23/2002,7.952,8.102,7.927,7.94,24799,60980
07/24/2002,7.937,7.937,7.867,7.917,18076,58463
07/25/2002,7.922,7.947,7.877,7.912,13888,54015
07/26/2002,7.912,7.917,7.652,7.722,724,48556
07/29/2002,7.727,7.752,7.677,7.697,10907,46408
07/30/2002,7.717,7.752,7.702,7.715,8662,46030
07/31/2002,7.717,7.722,7.627,7.655,9926,43819
08/01/2002,7.657,7.672,7.597,7.64,11325,44802
08/02/2002,7.667,7.692,7.632,7.65,424,42932
08/05/2002,7.662,7.732,7.657,7.69,5920,42328
08/06/2002,7.717,7.717,7.657,7.67,5257,42655
08/07/2002,7.702,7.762,7.702,7.732,8401,42319
08/08/2002,7.742,7.752,7.682,7.695,6760,42224
08/09/2002,7.692,7.737,7.672,7.727,254,39600
08/12/2002,7.737,7.792,7.637,7.65,10789,39330
08/13/2002,7.637,7.667,7.632,7.637,5490,39089
08/14/2002,7.697,7.702,7.507,7.515,17475,35072
08/15/2002,7.517,7.562,7.517,7.54,13369,35232
08/16/2002,7.552,7.637,7.527,7.55,837,31101
08/19/2002,7.557,7.577,7.447,7.462,15513,27033
08/20/2002,7.462,7.522,7.462,7.494,7958,25382
08/21/2002,7.497,7.522,7.472,7.477,5772,23785
08/22/2002,7.477,7.547,7.437,7.522,6596,48308
08/23/2002,7.531,7.536,7.431,7.48,80,49515
08/26/2002,7.481,7.516,7.481,7.494,5538,50472
08/27/2002,7.491,7.586,7.476,7.561,14690,54255
08/28/2002,7.556,7.601,7.546,7.556,9247,57188
08/29/2002,7.556,7.616,7.551,7.588,9225,59406
08/30/2002,7.596,7.621,7.486,7.499,10275,59840
09/03/2002,7.511,7.551,7.501,7.516,7191,60007
09/04/2002,7.526,7.536,7.486,7.526,3904,60192
09/05/2002,7.536,7.601,7.526,7.576,9114,60092
09/06/2002,7.586,7.611,7.561,7.571,342,60208
09/09/2002,7.581,7.651,7.576,7.634,435,60820
09/10/2002,7.634,7.636,7.556,7.609,385,60802
09/11/2002,7.611,7.611,7.576,7.594,2817,60906
09/12/2002,7.601,7.666,7.596,7.639,9092,61429
09/13/2002,7.646,7.671,7.601,7.606,297,61247
09/16/2002,7.601,7.621,7.561,7.601,3935,60506
09/17/2002,7.596,7.631,7.556,7.629,7427,61185
09/18/2002,7.631,7.696,7.616,7.671,11485,61314
09/19/2002,7.656,7.726,7.656,7.691,11044,60301
09/20/2002,7.701,7.721,7.656,7.681,300,59667
09/23/2002,7.691,7.716,7.631,7.679,5788,58947
09/24/2002,7.666,7.751,7.651,7.701,10670,58785
09/25/2002,7.691,7.711,7.611,7.631,10816,59149
09/26/2002,7.631,7.641,7.531,7.556,15123,56759
09/27/2002,7.546,7.576,7.521,7.536,275,57094
09/30/2002,7.546,7.616,7.546,7.579,6172,56894
10/01/2002,7.581,7.586,7.511,7.519,9233,57123
10/02/2002,7.516,7.546,7.506,7.516,5933,57276
10/03/2002,7.531,7.556,7.501,7.516,4700,56931
10/04/2002,7.516,7.526,7.476,7.521,147,59121
10/07/2002,7.531,7.551,7.476,7.481,5454,60435
10/08/2002,7.481,7.496,7.396,7.404,19616,61037
10/09/2002,7.401,7.431,7.351,7.381,362,62760
10/10/2002,7.376,7.416,7.311,7.316,551,64518
10/11/2002,7.326,7.376,7.311,7.351,461,64113
10/14/2002,7.366,7.381,7.336,7.341,3783,64458
10/15/2002,7.336,7.371,7.316,7.354,6821,65080
10/16/2002,7.346,7.421,7.341,7.401,6838,65048
10/17/2002,7.406,7.411,7.361,7.376,6791,65942
10/18/2002,7.371,7.406,7.366,7.391,309,66367
10/21/2002,7.391,7.416,7.346,7.383,8191,65912
10/22/2002,7.381,7.471,7.376,7.443,11696,65559
10/23/2002,7.451,7.466,7.421,7.438,5230,65697
10/24/2002,7.436,7.441,7.366,7.393,7413,65782
10/25/2002,7.406,7.456,7.396,7.438,211,65590
10/28/2002,7.441,7.466,7.431,7.443,3881,65049
10/29/2002,7.456,7.556,7.451,7.541,19381,59466
10/30/2002,7.531,7.571,7.486,7.516,12919,58696
10/31/2002,7.511,7.551,7.496,7.536,386,55607
11/01/2002,7.531,7.606,7.516,7.521,848,54777
11/04/2002,7.521,7.536,7.466,7.518,5397,54214
11/05/2002,7.516,7.546,7.516,7.526,4968,53219
11/06/2002,7.526,7.531,7.496,7.514,2886,52849
11/07/2002,7.516,7.601,7.516,7.581,17077,50313
11/08/2002,7.581,7.636,7.551,7.563,1335,49522
11/11/2002,7.566,7.616,7.551,7.603,8110,47724
11/12/2002,7.601,7.651,7.581,7.631,7775,46342
11/13/2002,7.631,7.661,7.556,7.591,15760,47434
11/14/2002,7.596,7.611,7.566,7.593,5904,46998
11/15/2002,7.601,7.621,7.566,7.606,291,46356
11/18/2002,7.611,7.621,7.556,7.568,6364,44136
11/19/2002,7.571,7.601,7.571,7.578,7093,41038
11/20/2002,7.581,7.586,7.556,7.566,14087,37514
11/21/2002,7.566,7.581,7.461,7.499,9072,36967
11/22/2002,7.501,7.586,7.491,7.574,232,40700
11/25/2002,7.571,7.571,7.486,7.503,17987,48886
11/26/2002,7.501,7.521,7.446,7.456,16381,54374
11/27/2002,7.441,7.466,7.436,7.441,79,54642
11/29/2002,7.461,7.471,7.441,7.441,611,0
12/02/2002,7.461,7.466,7.421,7.448,6619,57575
12/03/2002,7.446,7.566,7.446,7.558,14930,56831
12/04/2002,7.556,7.611,7.546,7.583,11518,55037
12/05/2002,7.576,7.676,7.571,7.646,17973,54794
12/06/2002,7.646,7.696,7.606,7.656,609,54645
12/09/2002,7.641,7.661,7.561,7.621,460,54420
12/10/2002,7.616,7.646,7.596,7.629,418,54603
12/11/2002,7.626,7.671,7.616,7.651,6035,54871
12/12/2002,7.656,7.776,7.631,7.758,19577,56427
12/13/2002,7.756,7.811,7.671,7.718,1105,56501
12/16/2002,7.716,7.746,7.661,7.713,8100,56805
12/17/2002,7.716,7.771,7.616,7.651,19234,56714
12/18/2002,7.651,7.686,7.621,7.676,7856,56152
12/19/2002,7.686,7.796,7.666,7.731,13618,56577
12/20/2002,7.726,7.736,7.611,7.638,550,55448
12/23/2002,7.636,7.686,7.621,7.661,5101,55316
12/24/2002,7.651,7.671,7.636,7.668,2774,55125
12/26/2002,7.666,7.721,7.651,7.711,5045,56555
12/27/2002,7.711,7.741,7.686,7.729,462,55757
12/30/2002,7.736,7.818,7.671,7.679,11162,55962
12/31/2002,7.676,7.826,7.656,7.818,14825,56814
01/02/2003,7.796,7.841,7.756,7.829,1254,59421
01/03/2003,7.829,7.926,7.786,7.909,1088,64255
01/06/2003,7.906,7.951,7.896,7.916,12488,64613
01/07/2003,7.931,7.931,7.791,7.821,16463,64692
01/08/2003,7.821,7.891,7.776,7.873,16877,65040
01/09/2003,7.876,7.896,7.821,7.861,818,65868
01/10/2003,7.861,7.891,7.826,7.879,350,66554
01/13/2003,7.876,7.876,7.801,7.846,6697,67070
01/14/2003,7.841,7.851,7.741,7.771,15023,66407
01/15/2003,7.766,7.811,7.726,7.786,9244,66291
01/16/2003,7.781,7.856,7.771,7.841,8501,66458
01/17/2003,7.841,7.851,7.791,7.816,5707,66458
01/21/2003,7.811,7.836,7.766,7.826,8485,67222
01/22/2003,7.826,7.876,7.826,7.854,10979,67095
01/23/2003,7.851,7.911,7.786,7.791,21343,66863
01/24/2003,7.791,7.956,7.766,7.891,822,69247
01/27/2003,7.891,7.936,7.786,7.841,16008,67217
01/28/2003,7.841,7.886,7.811,7.881,7746,67099
01/29/2003,7.881,7.901,7.806,7.811,10752,67437
01/30/2003,7.806,7.926,7.786,7.876,16775,67897
01/31/2003,7.881,7.916,7.841,7.866,1439,66149
02/03/2003,7.866,7.886,7.816,7.841,8567,65762
02/04/2003,7.846,7.936,7.841,7.924,13827,65253
02/05/2003,7.921,7.986,7.741,7.774,25984,64295
02/06/2003,7.791,7.821,7.666,7.686,26592,61207
02/07/2003,7.686,7.741,7.636,7.656,1169,58946
02/10/2003,7.666,7.691,7.591,7.606,613,55509
02/11/2003,7.606,7.621,7.541,7.576,19096,50796
02/12/2003,7.586,7.601,7.501,7.513,15526,48397
02/13/2003,7.521,7.571,7.491,7.539,18902,43840
02/14/2003,7.546,7.571,7.506,7.541,10752,41966
02/18/2003,7.516,7.601,7.506,7.561,9397,41057
02/19/2003,7.561,7.636,7.551,7.631,12530,39048
02/20/2003,7.631,7.686,7.611,7.668,13575,37521
02/21/2003,7.666,7.686,7.616,7.671,110,30949
02/24/2003,7.668,7.733,7.648,7.721,9255,35031
02/25/2003,7.728,7.743,7.613,7.649,14907,43070
02/26/2003,7.648,7.673,7.623,7.662,12081,48052
02/27/2003,7.663,7.678,7.563,7.568,17374,51479
02/28/2003,7.568,7.653,7.543,7.593,14363,52793
03/03/2003,7.593,7.673,7.578,7.665,9425,52048
03/04/2003,7.673,7.698,7.648,7.665,8196,50994
03/05/2003,7.658,7.693,7.598,7.63,9956,51204
03/06/2003,7.638,7.703,7.628,7.666,9876,51758
03/07/2003,7.668,7.688,7.598,7.681,603,52174
03/10/2003,7.683,7.703,7.668,7.673,338,51509
03/11/2003,7.673,7.688,7.633,7.683,5862,51559
03/12/2003,7.678,7.688,7.623,7.628,7116,51240
03/13/2003,7.628,7.628,7.493,7.533,15856,51710
03/14/2003,7.533,7.548,7.508,7.531,5651,52306
03/17/2003,7.538,7.603,7.438,7.443,15912,52382
03/18/2003,7.453,7.488,7.443,7.456,10981,52818
03/19/2003,7.473,7.488,7.408,7.413,12801,51757
03/20/2003,7.413,7.448,7.388,7.408,9978,52205
03/21/2003,7.408,7.423,7.333,7.346,13362,54535
03/24/2003,7.353,7.388,7.348,7.361,7549,55760
03/25/2003,7.363,7.423,7.343,7.386,13973,56675
03/26/2003,7.393,7.408,7.373,7.391,5901,56808
03/27/2003,7.393,7.423,7.358,7.386,11173,56933
03/28/2003,7.383,7.453,7.353,7.426,9794,57232
03/31/2003,7.438,7.468,7.423,7.458,705,57005
04/01/2003,7.458,7.463,7.408,7.43,6402,57312
04/02/2003,7.433,7.438,7.343,7.395,8774,58122
04/03/2003,7.393,7.428,7.358,7.406,7429,57208
04/04/2003,7.408,7.423,7.383,7.408,3554,57354
04/07/2003,7.398,7.428,7.373,7.416,4589,57252
04/08/2003,7.418,7.523,7.403,7.471,14085,57037
04/09/2003,7.473,7.493,7.428,7.476,208,56597
04/10/2003,7.473,7.488,7.448,7.483,327,55977
04/11/2003,7.473,7.493,7.443,7.486,5091,55253
04/14/2003,7.478,7.538,7.468,7.531,9834,55359
04/15/2003,7.528,7.538,7.503,7.516,5739,54143
04/16/2003,7.528,7.538,7.443,7.478,11760,53095
04/17/2003,7.473,7.488,7.453,7.463,4055,51728
04/21/2003,7.468,7.543,7.458,7.528,9585,49487
04/22/2003,7.523,7.604,7.523,7.59,5271,24480
04/23/2003,7.584,7.659,7.559,7.618,10352,29606
04/24/2003,7.619,7.654,7.599,7.638,7840,34056
04/25/2003,7.629,7.649,7.614,7.625,15689,42235
04/28/2003,7.614,7.634,7.529,7.574,18367,51859
04/29/2003,7.569,7.579,7.539,7.544,13827,56133
04/30/2003,7.549,7.649,7.544,7.631,10465,55854
05/01/2003,7.639,7.759,7.629,7.754,22313,55171
05/02/2003,7.749,7.804,7.719,7.776,19455,58187
05/05/2003,7.774,7.804,7.749,7.794,7979,61075
05/06/2003,7.779,7.814,7.749,7.779,11201,63157
05/07/2003,7.764,7.779,7.694,7.721,9995,63551
05/08/2003,7.754,7.794,7.754,7.781,8983,64131
05/09/2003,7.784,7.794,7.749,7.779,5190,64166
05/12/2003,7.774,7.889,7.749,7.851,15169,67816
05/13/2003,7.844,7.854,7.799,7.804,6114,68037
05/14/2003,7.809,7.869,7.799,7.851,10338,68681
05/15/2003,7.854,7.869,7.739,7.759,13254,67732
05/16/2003,7.759,7.824,7.749,7.769,7119,68023
05/19/2003,7.774,7.849,7.774,7.799,7867,68306
05/20/2003,7.754,7.844,7.734,7.751,11725,66522
05/21/2003,7.704,7.749,7.679,7.704,11233,64705
05/22/2003,7.714,7.739,7.629,7.641,12350,62549
05/23/2003,7.639,7.669,7.604,7.626,7858,62435
05/27/2003,7.604,7.679,7.599,7.604,10627,60079
05/28/2003,7.569,7.624,7.559,7.619,9847,59456
05/29/2003,7.559,7.619,7.519,7.554,14784,55357
05/30/2003,7.534,7.549,7.489,7.512,12466,54781
06/02/2003,7.494,7.544,7.474,7.487,11143,53292
06/03/2003,7.479,7.509,7.479,7.489,9045,50202
06/04/2003,7.489,7.504,7.459,7.479,8210,48805
06/05/2003,7.489,7.489,7.459,7.479,11760,49943
06/06/2003,7.499,7.569,7.494,7.524,14068,48619
06/09/2003,7.499,7.509,7.464,7.497,169,50185
06/10/2003,7.469,7.489,7.434,7.449,406,49313
06/11/2003,7.494,7.499,7.409,7.479,16709,49353
06/12/2003,7.484,7.489,7.454,7.484,13456,47140
06/13/2003,7.484,7.564,7.479,7.554,16074,43531
06/16/2003,7.549,7.594,7.549,7.591,9286,41461
06/17/2003,7.589,7.619,7.584,7.589,9889,37241
06/18/2003,7.534,7.549,7.509,7.537,13395,34207
06/19/2003,7.509,7.569,7.509,7.549,3861,33202
06/20/2003,7.574,7.574,7.499,7.507,1786,23235
06/23/2003,7.659,7.689,7.629,7.682,5922,23235
06/24/2003,7.629,7.679,7.609,7.638,8080,30919
06/25/2003,7.674,7.699,7.619,7.685,10371,36398
06/26/2003,7.644,7.649,7.619,7.642,11914,41126
06/27/2003,7.629,7.669,7.619,7.627,11249,46386
06/30/2003,7.629,7.679,7.619,7.677,706,47487
07/01/2003,7.689,7.719,7.674,7.694,7390,48148
07/02/2003,7.759,7.789,7.694,7.754,16114,47570
07/03/2003,7.739,7.814,7.739,7.802,9561,47333
07/07/2003,7.799,7.859,7.779,7.847,12601,47071
07/08/2003,7.839,7.884,7.804,7.854,15846,50035
07/09/2003,7.929,7.944,7.864,7.934,1810,53169
07/10/2003,7.964,8.004,7.904,7.924,259,58041
07/11/2003,7.924,7.954,7.874,7.914,9536,59906
07/14/2003,7.909,7.934,7.879,7.906,6940,59195
07/15/2003,7.769,7.904,7.759,7.767,17742,57624
07/16/2003,7.769,7.814,7.754,7.772,7834,56178
07/17/2003,7.784,7.814,7.769,7.787,5876,56672
07/18/2003,7.779,7.849,7.739,7.839,8949,55075
07/21/2003,7.854,7.899,7.849,7.859,9716,55016
07/22/2003,7.899,7.914,7.869,7.899,8367,56226
07/23/2003,8.164,8.209,7.959,8.179,41323,61888
07/24/2003,8.219,8.279,8.119,8.219,39811,67395
07/25/2003,8.169,8.209,8.139,8.184,16690,68542
07/28/2003,8.184,8.339,8.154,8.304,21313,70554
07/29/2003,8.279,8.289,8.144,8.274,18704,72579
07/30/2003,8.264,8.269,8.144,8.169,16540,70938
07/31/2003,8.179,8.339,8.154,8.229,27175,68353
08/01/2003,8.234,8.284,8.169,8.206,13576,68065
08/04/2003,8.194,8.219,8.064,8.129,15478,65586
08/05/2003,8.139,8.154,8.019,8.049,15342,64555
08/06/2003,8.049,8.094,8.019,8.079,7228,64115
08/07/2003,8.079,8.199,8.019,8.147,16236,63646
08/08/2003,8.154,8.179,8.069,8.101,65,64192
08/11/2003,8.099,8.124,8.034,8.109,11137,63262
08/12/2003,8.119,8.129,7.929,7.971,28387,59178
08/13/2003,7.969,8.149,7.959,8.139,18630,58599
08/14/2003,8.134,8.184,8.104,8.144,752,56874
08/15/2003,8.129,8.154,7.989,8.036,9097,55378
08/18/2003,8.044,8.059,7.994,8.036,8577,53756
08/19/2003,8.039,8.134,8.029,8.104,12250,51627
08/20/2003,8.114,8.139,8.069,8.131,14753,45594
08/21/2003,8.119,8.154,8.029,8.054,11273,41165
08/22/2003,8.059,8.129,8.044,8.106,8201,59112
08/25/2003,8.105,8.116,8.086,8.101,15969,65804
08/26/2003,8.091,8.116,8.046,8.112,19188,74861
08/27/2003,8.116,8.271,8.096,8.242,28239,86725
08/28/2003,8.236,8.251,8.176,8.236,14066,90669
08/29/2003,8.236,8.281,8.206,8.218,10672,93062
09/02/2003,8.221,8.276,8.056,8.096,23544,90905
09/03/2003,8.096,8.176,8.076,8.166,10840,90208
09/04/2003,8.166,8.176,8.106,8.121,4866,89680
09/05/2003,8.106,8.271,8.106,8.236,16368,92712
09/08/2003,8.236,8.241,8.171,8.193,6261,92496
09/09/2003,8.186,8.391,8.186,8.351,872,97003
09/10/2003,8.351,8.376,8.301,8.351,1076,98034
09/11/2003,8.356,8.456,8.336,8.431,16391,99366
09/12/2003,8.431,8.466,8.266,8.303,22395,98262
09/15/2003,8.301,8.321,8.191,8.296,13465,98120
09/16/2003,8.291,8.326,8.261,8.316,10446,98849
09/17/2003,8.316,8.391,8.286,8.378,11886,99546
09/18/2003,8.378,8.461,8.281,8.351,21736,98327
09/19/2003,8.356,8.421,8.321,8.378,10408,98614
09/22/2003,8.371,8.456,8.331,8.361,10890,97992
09/23/2003,8.366,8.391,8.266,8.331,14225,95893
09/24/2003,8.331,8.426,8.311,8.396,12396,94318
09/25/2003,8.421,8.481,8.296,8.308,25747,91050
09/26/2003,8.311,8.331,8.221,8.231,21450,88685
09/29/2003,8.241,8.306,8.156,8.161,19732,84661
09/30/2003,8.176,8.276,8.166,8.228,16172,85130
10/01/2003,8.241,8.251,8.161,8.191,16394,83129
10/02/2003,8.196,8.226,8.161,8.186,8183,82207
10/03/2003,8.191,8.226,7.906,7.921,47560,79574
10/06/2003,7.941,7.991,7.831,7.901,33529,72487
10/07/2003,7.901,7.976,7.891,7.966,13660,68076
10/08/2003,7.966,8.006,7.941,7.956,9981,66005
10/09/2003,7.961,7.996,7.856,7.928,2283,65183
10/10/2003,7.931,8.011,7.926,7.996,13112,64756
10/13/2003,8.001,8.071,7.951,8.066,14111,64952
10/14/2003,8.056,8.061,7.971,8.018,11904,65184
10/15/2003,8.016,8.051,7.946,8.033,11707,66086
10/16/2003,8.036,8.061,7.976,8.008,5972,66368
10/17/2003,8.016,8.066,7.976,8.026,9502,67064
10/20/2003,8.026,8.116,8.016,8.091,11820,68520
10/21/2003,8.091,8.176,8.076,8.154,17248,66969
10/22/2003,8.154,8.241,8.141,8.221,17797,65133
10/23/2003,8.221,8.276,8.191,8.258,16858,65350
10/24/2003,8.251,8.306,8.236,8.251,15537,66039
10/27/2003,8.256,8.296,8.196,8.278,7999,66419
10/28/2003,8.276,8.276,8.176,8.183,10269,66774
10/29/2003,8.186,8.276,8.156,8.228,16618,67186
10/30/2003,8.231,8.296,8.201,8.221,12133,67788
10/31/2003,8.226,8.291,8.101,8.151,24101,64139
11/03/2003,8.151,8.176,8.006,8.013,19862,62649
11/04/2003,8.151,8.151,8.016,8.116,12922,61287
11/05/2003,8.131,8.156,8.061,8.071,10685,59792
11/06/2003,8.086,8.096,8.036,8.043,9606,59575
11/07/2003,8.041,8.146,8.021,8.144,439,60169
11/10/2003,8.141,8.186,8.121,8.176,1222,59672
11/11/2003,8.176,8.186,8.126,8.153,7151,59373
11/12/2003,8.156,8.431,8.151,8.421,37485,69092
11/13/2003,8.406,8.456,8.356,8.381,18857,71163
11/14/2003,8.381,8.516,8.361,8.501,19402,74158
11/17/2003,8.486,8.516,8.226,8.313,30163,67877
11/18/2003,8.316,8.466,8.306,8.453,18951,64190
11/19/2003,8.451,8.501,8.336,8.356,17189,58949
11/20/2003,8.356,8.436,8.321,8.348,17565,52538
11/21/2003,8.376,8.416,8.326,8.381,14334,49450
11/24/2003,8.381,8.386,8.281,8.331,23003,61532
11/25/2003,8.376,8.443,8.276,8.386,28989,77652
11/26/2003,8.391,8.476,8.381,8.443,71,81482
11/28/2003,8.376,8.443,8.371,8.443,524,0
12/01/2003,8.451,8.631,8.441,8.531,23443,84531
12/02/2003,8.546,8.606,8.486,8.581,11312,83648
12/03/2003,8.581,8.586,8.501,8.553,8371,83003
12/04/2003,8.556,8.566,8.441,8.533,15608,81862
12/05/2003,8.511,8.591,8.486,8.553,10227,82434
12/08/2003,8.556,8.626,8.521,8.621,12108,83360
12/09/2003,8.621,8.721,8.616,8.716,588,83708
12/10/2003,8.721,8.796,8.661,8.681,1764,83229
12/11/2003,8.676,8.681,8.576,8.658,13148,83549
12/12/2003,8.666,8.716,8.641,8.701,664,82954
12/15/2003,8.616,8.741,8.481,8.718,13397,83835
12/16/2003,8.718,8.776,8.701,8.706,10695,84425
12/17/2003,8.706,8.771,8.691,8.769,9598,84809
12/18/2003,8.771,8.821,8.686,8.789,14600,83511
12/19/2003,8.791,8.801,8.751,8.799,8452,83405
12/22/2003,8.796,8.836,8.756,8.786,8218,82435
12/23/2003,8.811,8.854,8.766,8.809,7123,82377
12/24/2003,8.806,8.866,8.796,8.854,7183,81944
12/29/2003,8.861,8.996,8.851,8.991,11446,82630
12/30/2003,8.996,9.061,8.981,9.054,10707,82630
12/31/2003,9.046,9.086,9.001,9.026,12362,81926
01/05/2004,9.056,9.361,9.056,9.306,21215,84750
01/06/2004,9.301,9.536,9.276,9.389,26434,86322
01/07/2004,9.381,9.396,9.266,9.324,16849,86140
01/08/2004,9.321,9.361,9.221,9.334,16634,89130
01/09/2004,9.326,9.581,9.276,9.558,20336,89182
01/12/2004,9.576,9.856,9.541,9.678,22805,88249
01/13/2004,9.671,9.741,9.586,9.658,17140,85922
01/14/2004,9.656,9.686,9.431,9.491,26288,85603
01/15/2004,9.491,9.491,9.251,9.274,24925,85994
01/16/2004,9.256,9.401,9.226,9.391,13711,87042
01/19/2004,9.391,9.391,9.391,9.391,1170,0
01/20/2004,9.381,9.471,9.336,9.384,19667,83804
01/21/2004,9.391,9.431,9.161,9.269,28193,83630
01/22/2004,9.271,9.471,9.226,9.411,18272,85528
01/23/2004,9.406,9.446,9.331,9.421,11627,86048
01/26/2004,9.421,9.421,9.311,9.373,8755,86762
01/27/2004,9.351,9.626,9.316,9.616,19577,88952
01/28/2004,9.611,9.711,9.561,9.691,13579,88547
01/29/2004,9.611,9.691,9.181,9.291,34419,85617
01/30/2004,9.311,9.356,9.246,9.311,15526,81891
02/02/2004,9.311,9.361,9.011,9.104,25904,79800
02/03/2004,9.111,9.281,9.091,9.184,14692,78208
02/04/2004,9.191,9.246,9.131,9.209,9520,77699
02/05/2004,9.206,9.281,9.151,9.184,11165,76912
02/06/2004,9.181,9.551,9.096,9.339,19038,77864
02/09/2004,9.321,9.496,9.306,9.489,2335,77090
02/10/2004,9.486,9.541,9.441,9.449,3197,76678
02/11/2004,9.451,9.661,9.371,9.619,23027,74617
02/12/2004,9.616,9.781,9.566,9.681,23954,74508
02/13/2004,9.681,9.801,9.531,9.643,6519,71433
02/17/2004,9.646,9.846,9.641,9.841,16837,70726
02/18/2004,9.846,9.941,9.691,9.761,6271,67177
02/19/2004,9.736,9.806,9.621,9.719,26151,61084
02/20/2004,9.741,9.781,9.521,9.594,9483,36309
02/23/2004,9.622,9.622,9.487,9.571,12884,42822
02/24/2004,9.622,9.722,9.492,9.703,19302,56071
02/25/2004,9.692,9.882,9.587,9.616,25624,67590
02/26/2004,9.617,9.812,9.372,9.792,36868,75034
02/27/2004,9.792,9.852,9.642,9.777,19908,77392
03/01/2004,9.777,10.092,9.742,10.007,21672,81289
03/02/2004,10.012,10.062,9.762,9.787,19985,80710
03/03/2004,9.782,9.902,9.617,9.814,24194,81265
03/04/2004,9.827,9.932,9.772,9.83,12308,80263
03/05/2004,9.832,10.062,9.812,10.052,18073,82448
03/08/2004,10.047,10.132,9.952,10.052,11078,82454
03/09/2004,10.062,10.262,9.982,10.242,17700,85127
03/10/2004,10.227,10.342,10.152,10.247,22811,85954
03/11/2004,10.217,10.307,10.127,10.255,16187,85938
03/12/2004,10.262,10.352,10.002,10.125,25541,85661
03/15/2004,10.137,10.227,10.137,10.202,10040,85095
03/16/2004,10.202,10.272,10.187,10.229,11554,84504
03/17/2004,10.232,10.332,10.182,10.322,14992,85444
03/18/2004,10.322,10.542,10.302,10.527,22811,86110
03/19/2004,10.522,10.782,10.462,10.625,20857,93622
03/22/2004,10.627,10.827,10.577,10.69,12360,86548
03/23/2004,10.692,10.782,10.627,10.77,11856,85845
03/24/2004,10.777,10.847,10.642,10.712,19981,83974
03/25/2004,10.662,10.712,10.542,10.664,16217,83562
03/26/2004,10.657,10.872,10.582,10.779,15423,83639
03/29/2004,10.782,10.817,10.667,10.687,8841,81596
03/30/2004,10.682,10.857,10.672,10.837,11852,82317
03/31/2004,10.842,11.012,10.837,11.007,19419,82302
04/01/2004,10.992,11.272,10.967,11.21,23640,80558
04/02/2004,11.212,11.562,10.997,11.217,30766,79750
04/05/2004,11.247,11.407,11.082,11.179,18612,80647
04/06/2004,11.177,11.337,11.167,11.282,14404,79303
04/07/2004,11.282,11.347,11.132,11.252,15832,78859
04/08/2004,11.252,11.327,11.097,11.152,18024,78209
04/12/2004,11.187,11.262,10.882,11.092,16877,77271
04/13/2004,11.097,11.107,10.412,10.512,39130,72768
04/14/2004,10.512,10.522,9.892,10.067,46361,74692
04/15/2004,10.092,10.212,9.912,10.14,12327,68541
04/16/2004,10.157,10.302,10.092,10.207,14676,64579
04/19/2004,10.227,10.362,10.222,10.272,11036,63270
04/20/2004,10.272,10.292,9.957,10.007,19244,60190
04/21/2004,10.002,10.012,9.202,9.232,45765,56645
04/22/2004,9.207,9.327,9.062,9.09,13726,28841
04/23/2004,9.11,9.27,9.11,9.226,9618,32603
04/26/2004,9.24,9.305,9.22,9.237,11064,39753
04/27/2004,9.25,9.365,9.235,9.299,17208,48659
04/28/2004,9.315,9.355,8.885,8.93,30318,56595
04/29/2004,8.925,9.035,8.6,8.883,41894,67303
04/30/2004,8.895,9.195,8.895,9.135,20245,66078
05/03/2004,9.21,9.21,8.905,9.073,12306,65675
05/04/2004,9.085,9.22,9.055,9.093,15919,63517
05/05/2004,9.135,9.215,9.075,9.16,11957,64576
05/06/2004,9.175,9.185,8.815,8.875,17426,64039
05/07/2004,8.865,8.96,8.635,8.645,1183,61577
05/10/2004,8.64,8.82,8.5,8.81,1712,63295
05/11/2004,8.825,8.875,8.545,8.568,15576,61067
05/12/2004,8.605,8.775,8.6,8.61,14507,60819
05/13/2004,8.625,8.695,8.555,8.66,12773,60057
05/14/2004,8.66,8.795,8.605,8.773,9335,60273
05/17/2004,8.78,8.95,8.68,8.72,20850,59022
05/18/2004,8.73,8.82,8.67,8.725,9655,58272
05/19/2004,8.71,8.985,8.705,8.972,16493,58653
05/20/2004,8.975,8.975,8.815,8.825,8000,57026
05/21/2004,8.825,9.005,8.825,8.915,1684,57026
05/24/2004,8.93,9.065,8.83,9.042,10152,56518
05/25/2004,9.055,9.155,9.005,9.13,14290,56508
05/26/2004,9.13,9.215,9.055,9.1,11385,54041
05/27/2004,9.1,9.265,9.1,9.24,13267,53742
05/28/2004,9.245,9.295,9.075,9.155,954,52610
05/31/2004,9.245,9.295,9.155,9.155,560,0
06/01/2004,9.105,9.245,9.095,9.1,15707,51824
06/02/2004,9.105,9.17,8.845,8.883,17599,53106
06/03/2004,8.865,8.925,8.76,8.78,12533,50995
06/04/2004,8.79,8.88,8.695,8.855,10740,50211
06/07/2004,8.865,8.97,8.855,8.945,10340,48019
06/08/2004,8.94,8.99,8.785,8.815,12947,47501
06/09/2004,8.83,8.865,8.655,8.678,818,46642
06/10/2004,8.68,8.8,8.645,8.793,792,46849
06/14/2004,8.695,8.83,8.675,8.703,10130,47256
06/15/2004,8.695,8.815,8.675,8.78,11062,47296
06/16/2004,8.78,8.82,8.68,8.77,11148,47577
06/17/2004,8.775,8.975,8.755,8.97,14756,46854
06/18/2004,8.97,9.09,8.905,9.028,13327,45418
06/21/2004,8.92,9.095,8.785,8.905,3501,16075
06/22/2004,8.905,8.965,8.845,8.913,8770,21403
06/23/2004,8.92,8.98,8.88,8.921,6960,23699
06/24/2004,8.935,9.25,8.915,9.221,8097,27479
06/25/2004,9.225,9.235,9.135,9.174,11610,33753
06/28/2004,9.175,9.245,8.935,8.945,20262,40784
06/29/2004,8.97,8.995,8.84,8.898,23280,48537
06/30/2004,8.89,9.04,8.755,8.82,1049,49414
07/01/2004,8.855,9,8.845,8.978,11255,49778
07/02/2004,8.99,9.105,8.86,9.04,12309,49993
07/05/2004,8.99,9.04,8.925,9.04,421,0
07/06/2004,9.04,9.105,8.915,9.005,10926,49307
07/07/2004,9.01,9.185,9.01,9.15,11993,50516
07/08/2004,9.145,9.495,9.13,9.46,30626,53344
07/09/2004,9.455,9.595,9.4,9.5,1500,53854
07/12/2004,9.525,9.61,9.475,9.567,10187,54483
07/13/2004,9.567,9.57,9.305,9.417,16059,54506
07/14/2004,9.64,9.65,9.415,9.637,18026,55967
07/15/2004,9.685,9.72,9.565,9.688,15273,58058
07/16/2004,9.685,9.785,9.625,9.75,10828,58756
07/19/2004,9.73,9.805,9.59,9.625,10173,58538
07/20/2004,9.62,9.68,9.47,9.637,13797,59081
07/21/2004,9.64,9.64,9.365,9.435,16856,59171
07/22/2004,9.44,9.535,9.375,9.453,9190,58961
07/23/2004,9.47,9.47,9.265,9.37,14887,58345
07/26/2004,9.37,9.39,9.19,9.27,13095,57322
07/27/2004,9.27,9.325,9.185,9.272,12277,58425
07/28/2004,9.28,9.41,9.135,9.398,17587,55897
07/29/2004,9.385,9.435,9.26,9.38,11792,56826
07/30/2004,9.39,9.675,9.365,9.585,21049,56099
08/02/2004,9.61,9.73,9.565,9.645,10151,56819
08/03/2004,9.63,9.715,9.505,9.71,14949,58618
08/04/2004,9.705,9.855,9.6,9.762,14718,60673
08/05/2004,9.755,9.78,9.665,9.775,11439,61420
08/06/2004,9.79,9.925,9.705,9.8,15107,60798
08/09/2004,9.78,9.805,9.605,9.762,904,60177
08/10/2004,9.745,9.85,9.71,9.747,722,59276
08/11/2004,9.745,9.77,9.485,9.552,17896,56954
08/12/2004,9.555,9.675,9.515,9.582,10259,55571
08/13/2004,9.575,9.69,9.515,9.65,10128,54600
08/16/2004,9.762,9.81,9.66,9.762,9237,54753
08/17/2004,9.765,9.81,9.685,9.755,8971,54147
08/18/2004,9.765,9.905,9.655,9.862,14383,54252
08/19/2004,9.865,9.965,9.83,9.845,16152,52318
08/20/2004,9.905,10.035,9.8,9.895,7681,38858
08/23/2004,9.889,9.889,9.689,9.77,7204,41212
08/24/2004,9.749,9.759,9.569,9.602,12605,48530
08/25/2004,9.599,9.699,9.579,9.64,14428,57151
08/26/2004,9.649,9.734,9.599,9.706,9034,61694
08/27/2004,9.709,9.759,9.599,9.616,17551,68303
08/30/2004,9.619,9.854,9.614,9.736,20547,76832
08/31/2004,9.749,9.819,9.694,9.801,695,77152
09/01/2004,9.794,9.839,9.729,9.819,7779,77768
09/02/2004,9.804,9.844,9.739,9.799,7255,77994
09/03/2004,9.809,9.819,9.489,9.579,17240,76076
09/06/2004,9.809,9.819,9.579,9.579,469,0
09/07/2004,9.594,9.614,9.194,9.224,31263,71341
09/08/2004,9.209,9.269,9.089,9.201,21772,68023
09/09/2004,9.209,9.269,9.104,9.177,1347,66945
09/10/2004,9.179,9.244,9.139,9.154,1350,66945
09/13/2004,9.164,9.249,9.059,9.204,13022,65995
09/14/2004,9.239,9.299,9.199,9.219,11794,66272
09/15/2004,9.229,9.314,9.159,9.289,10370,66478
09/16/2004,9.284,9.344,9.249,9.307,8591,66214
09/17/2004,9.304,9.314,9.199,9.277,6988,66520
09/20/2004,9.277,9.284,9.214,9.269,4044,66234
09/21/2004,9.269,9.389,9.254,9.362,10268,66376
09/22/2004,9.354,9.394,9.264,9.364,9323,66329
09/23/2004,9.364,9.479,9.354,9.459,13815,67415
09/24/2004,9.459,9.499,9.384,9.414,10855,67732
09/27/2004,9.409,9.559,9.384,9.539,13680,68071
09/28/2004,9.539,9.669,9.524,9.599,12325,67036
09/29/2004,9.599,9.739,9.559,9.684,17938,69166
09/30/2004,9.674,9.969,9.654,9.927,30773,76269
10/01/2004,9.919,9.989,9.869,9.932,16815,77816
10/04/2004,9.924,9.974,9.709,9.754,16205,76809
10/05/2004,9.759,10.124,9.709,10.091,23855,80342
10/06/2004,10.234,10.269,10.074,10.234,27878,83998
10/07/2004,10.234,10.289,10.154,10.206,14639,84991
10/08/2004,10.199,10.329,10.159,10.284,837,87176
10/11/2004,10.289,10.309,10.179,10.241,6905,86469
10/12/2004,10.234,10.254,9.949,10.044,22614,87857
10/13/2004,10.064,10.069,9.789,9.889,26069,86356
10/14/2004,9.939,10.099,9.939,10.044,15754,86669
10/15/2004,10.049,10.159,10.019,10.099,14364,86341
10/18/2004,10.089,10.099,9.959,9.976,12108,86616
10/19/2004,9.984,10.199,9.899,10.184,14439,87745
10/20/2004,10.189,10.374,10.139,10.341,23783,89431
10/21/2004,10.339,10.409,10.184,10.299,20118,89406
10/22/2004,10.299,10.359,10.189,10.322,12179,90265
10/25/2004,10.359,10.519,10.339,10.369,13415,90345
10/26/2004,10.369,10.379,10.239,10.329,13863,91482
10/27/2004,10.339,10.434,10.159,10.191,19109,90323
10/28/2004,10.189,10.239,10.049,10.181,17996,90960
10/29/2004,10.169,10.319,10.109,10.294,1059,89188
11/01/2004,10.329,10.369,10.224,10.319,11749,88539
11/02/2004,10.299,10.319,9.909,10.009,23369,85656
11/03/2004,10.014,10.179,9.974,10.147,15048,85658
11/04/2004,10.139,10.479,10.139,10.372,27708,88401
11/05/2004,10.364,10.509,10.269,10.494,24038,88090
11/08/2004,10.509,10.569,10.409,10.476,13760,88253
11/09/2004,10.474,10.574,10.424,10.524,884,88846
11/10/2004,10.509,10.544,10.349,10.409,1339,86238
11/11/2004,10.394,10.479,10.394,10.466,6398,85886
11/12/2004,10.454,10.659,10.424,10.611,14463,86155
11/15/2004,10.609,10.649,10.484,10.561,12093,84525
11/16/2004,10.544,10.619,10.469,10.581,16428,82892
11/17/2004,10.554,10.669,10.539,10.654,16413,82378
11/18/2004,10.649,10.739,10.499,10.541,7966,78055
11/19/2004,10.549,10.689,10.489,10.642,10448,40377
11/22/2004,10.591,10.646,10.551,10.561,13912,50460
11/23/2004,10.556,10.606,10.506,10.545,34159,71631
11/24/2004,10.556,10.616,10.536,10.603,16371,78907
11/29/2004,10.626,10.791,10.596,10.761,34498,92862
11/30/2004,10.756,10.806,10.646,10.713,900,94383
12/01/2004,10.711,11.066,10.701,11.016,25343,99483
12/02/2004,11.026,11.171,10.851,10.896,28842,100539
12/03/2004,10.901,11.026,10.776,10.979,17631,100995
12/06/2004,11.011,11.016,10.871,10.899,10623,100610
12/07/2004,10.901,10.916,10.796,10.821,11193,101340
12/08/2004,10.826,10.826,9.966,10.081,52868,90306
12/09/2004,10.096,10.156,9.556,9.736,4538,81246
12/10/2004,9.676,9.786,9.621,9.679,4151,78482
12/13/2004,9.691,9.866,9.681,9.766,18427,78179
12/14/2004,9.796,9.836,9.616,9.691,13496,76915
12/15/2004,9.696,9.891,9.671,9.816,1387,77253
12/16/2004,9.816,9.906,9.636,9.663,19448,76156
12/17/2004,9.736,9.756,9.601,9.739,13639,75304
12/20/2004,9.751,9.891,9.751,9.801,12887,74316
12/21/2004,9.806,9.871,9.766,9.863,544,73504
12/22/2004,9.861,9.901,9.756,9.771,9649,72559
12/23/2004,9.786,9.911,9.771,9.851,8488,72492
12/27/2004,9.881,10.026,9.871,9.941,8177,73771
12/28/2004,9.946,10.011,9.896,9.994,8701,73608
12/29/2004,9.986,9.996,9.736,9.763,13850,74066
12/30/2004,9.771,9.821,9.736,9.773,867,73559
01/03/2005,9.776,9.776,9.426,9.443,22362,72957
01/04/2005,9.456,9.481,9.286,9.388,19998,70963
01/05/2005,9.396,9.526,9.346,9.471,15090,70382
01/06/2005,9.476,9.501,9.346,9.391,12191,70474
01/07/2005,9.396,9.531,9.326,9.384,620,70048
01/10/2005,9.386,9.436,9.356,9.386,913,71146
01/11/2005,9.396,9.606,9.386,9.574,16721,70414
01/12/2005,9.586,9.686,9.536,9.679,12007,69745
01/13/2005,9.666,9.711,9.616,9.681,10698,69443
01/14/2005,9.536,9.636,9.516,9.531,12159,69504
01/18/2005,9.531,9.616,9.501,9.591,7590,69456
01/19/2005,9.586,9.681,9.541,9.561,10010,69819
01/20/2005,9.556,9.576,9.406,9.494,13518,69266
01/21/2005,9.766,9.766,9.541,9.748,20758,68442
01/24/2005,9.741,9.826,9.726,9.796,11313,67065
01/25/2005,9.791,9.806,9.616,9.621,13788,67015
01/26/2005,9.636,9.786,9.631,9.741,1,68349
01/27/2005,9.741,9.771,9.661,9.756,577,66875
01/28/2005,9.736,9.816,9.686,9.731,11423,65074
01/31/2005,9.721,9.746,9.556,9.683,171,64585
02/01/2005,9.691,9.716,9.616,9.666,8882,62918
02/02/2005,9.671,9.756,9.671,9.686,10309,63525
02/03/2005,9.611,9.716,9.526,9.613,437,62924
02/04/2005,9.576,9.646,9.541,9.571,7565,62377
02/07/2005,9.566,9.636,9.476,9.491,12409,61369
02/08/2005,9.496,9.536,9.426,9.493,14302,58698
02/09/2005,9.491,9.546,9.431,9.526,62,55351
02/10/2005,9.536,9.916,9.506,9.901,2484,55005
02/11/2005,10.136,10.176,9.976,10.146,31652,53718
02/14/2005,10.131,10.286,10.131,10.276,20569,51798
02/15/2005,10.276,10.341,10.146,10.296,26545,49575
02/16/2005,10.271,10.296,10.051,10.191,22660,50001
02/17/2005,10.206,10.366,10.111,10.306,1186,45617
02/18/2005,10.321,10.391,10.276,10.353,1484,0
02/22/2005,10.284,10.464,10.259,10.414,15514,33843
02/23/2005,10.424,10.454,10.169,10.382,16796,44502
02/24/2005,10.374,10.434,10.224,10.323,24006,57353
02/25/2005,10.219,10.294,10.124,10.231,25059,64535
02/28/2005,10.259,10.389,10.214,10.289,356,66484
03/01/2005,10.284,10.284,10.104,10.159,14041,66024
03/02/2005,10.164,10.274,9.994,10.237,16880,67117
03/03/2005,10.229,10.274,10.134,10.159,721,65382
03/04/2005,10.284,10.329,10.084,10.279,17192,66655
03/07/2005,10.279,10.359,10.234,10.289,7750,66643
03/08/2005,10.294,10.504,10.289,10.432,16454,69117
03/09/2005,10.434,10.574,10.354,10.534,162,69552
03/10/2005,10.539,10.564,10.389,10.421,1600,67998
03/11/2005,10.449,10.514,10.324,10.464,22602,69516
03/14/2005,10.444,10.459,10.269,10.304,15889,67946
03/15/2005,10.304,10.424,10.194,10.301,16612,67404
03/16/2005,10.294,10.379,10.284,10.346,11974,67887
03/17/2005,10.346,10.389,10.234,10.301,1138,68202
03/18/2005,10.294,10.304,10.179,10.291,13579,67740
03/21/2005,10.291,10.299,9.959,10.006,22391,66879
03/22/2005,10.014,10.059,9.944,9.972,12949,65540
03/23/2005,9.979,9.994,9.804,9.879,18824,64695
03/24/2005,9.834,9.914,9.809,9.832,95,61100
03/28/2005,9.839,9.859,9.724,9.804,16257,58021
03/29/2005,9.809,9.914,9.794,9.876,9292,57499
03/30/2005,9.879,10.064,9.864,10.041,16738,56979
03/31/2005,10.039,10.119,10.004,10.074,869,56727
04/01/2005,9.894,10.044,9.849,9.894,18145,56464
04/04/2005,9.914,9.924,9.814,9.918,9507,55632
04/05/2005,9.929,9.989,9.854,9.937,9418,53979
04/06/2005,9.934,10.049,9.924,10.014,11009,53986
04/07/2005,10.014,10.069,9.954,9.969,751,53105
04/08/2005,10.059,10.064,9.914,10.059,100,53004
04/11/2005,10.054,10.194,10.029,10.149,14608,52662
04/12/2005,10.149,10.204,9.994,10.049,13449,52405
04/13/2005,10.044,10.164,9.964,10.119,17064,51493
04/14/2005,10.114,10.124,9.904,9.954,17670,50780
04/15/2005,9.919,9.989,9.874,9.916,12329,49684
04/18/2005,9.904,9.984,9.844,9.939,10849,47557
04/19/2005,9.939,10.159,9.904,10.144,21212,48227
04/20/2005,10.124,10.254,10.094,10.231,4097,27743
04/21/2005,10.229,10.279,10.111,10.156,213,32778
04/22/2005,10.159,10.234,10.139,10.17,5575,35534
04/25/2005,10.174,10.199,10.099,10.155,8690,39368
04/26/2005,10.154,10.214,10.109,10.151,24196,54069
04/27/2005,10.154,10.159,9.974,10.03,20194,57288
04/28/2005,10.039,10.044,9.759,9.797,40227,63980
04/29/2005,9.789,9.839,9.749,9.789,32707,68949
05/02/2005,9.819,9.844,9.659,9.724,21304,70410
05/03/2005,9.724,9.764,9.669,9.732,13382,70098
05/04/2005,9.729,9.899,9.714,9.862,18179,69445
05/05/2005,9.879,9.949,9.834,9.912,1133,66994
05/06/2005,9.809,9.914,9.749,9.814,19042,68116
05/09/2005,9.799,9.969,9.789,9.929,288,67272
05/10/2005,9.929,10.024,9.889,9.964,1315,67152
05/11/2005,9.964,9.984,9.854,9.944,14126,66191
05/12/2005,9.934,9.939,9.779,9.814,1662,67086
05/13/2005,9.789,9.829,9.729,9.789,9327,65715
05/16/2005,9.799,9.839,9.744,9.807,9485,64256
05/17/2005,9.814,9.934,9.799,9.894,14627,65310
05/18/2005,9.889,10.084,9.879,10.054,24690,67719
05/19/2005,10.054,10.094,9.959,9.989,11730,68238
05/20/2005,9.984,10.009,9.794,9.804,20492,68594
05/23/2005,9.814,9.884,9.799,9.819,8222,68453
05/24/2005,9.819,9.964,9.809,9.852,11012,68423
05/25/2005,9.859,10.004,9.849,9.987,18518,67545
05/26/2005,9.989,10.089,9.894,10.011,19437,67991
05/27/2005,10.014,10.164,9.969,10.119,26597,68996
05/31/2005,10.104,10.349,9.989,10.301,42252,75948
06/01/2005,10.274,10.459,10.239,10.369,38286,78639
06/02/2005,10.349,10.479,10.319,10.394,20364,79556
06/03/2005,10.394,10.464,10.334,10.359,17456,79142
06/06/2005,10.329,10.469,10.314,10.389,15884,82364
06/07/2005,10.389,10.414,10.269,10.294,17111,81001
06/08/2005,10.304,10.379,10.259,10.324,12585,80950
06/09/2005,10.309,10.309,10.059,10.119,36870,76663
06/10/2005,10.119,10.159,10.004,10.137,17426,73624
06/13/2005,10.144,10.179,10.044,10.114,7988,72170
06/14/2005,10.119,10.164,10.089,10.129,11761,73986
06/15/2005,10.129,10.249,10.119,10.179,13546,71826
06/16/2005,10.179,10.294,10.169,10.219,16443,68533
06/17/2005,10.219,10.289,10.154,10.184,14288,68533
06/20/2005,10.184,10.329,10.114,10.151,19527,63713
06/21/2005,10.149,10.209,10.059,10.187,10033,32775
06/22/2005,10.148,10.173,10.053,10.108,3402,34524
06/23/2005,10.108,10.168,10.043,10.124,16741,44353
06/24/2005,10.128,10.188,10.083,10.132,14797,53397
06/27/2005,10.123,10.148,10.063,10.093,15362,61775
06/28/2005,10.098,10.098,9.933,9.943,26879,71373
06/29/2005,9.938,9.953,9.863,9.908,31136,72392
06/30/2005,9.918,10.003,9.838,9.878,24356,70610
07/01/2005,9.878,9.907,9.653,9.733,35971,75847
07/05/2005,9.733,9.758,9.663,9.673,17229,77495
07/06/2005,9.698,9.798,9.693,9.758,12983,78709
07/07/2005,9.773,9.893,9.763,9.788,14393,77806
07/08/2005,9.803,9.873,9.743,9.833,12963,77946
07/11/2005,9.823,9.933,9.823,9.908,8917,78621
07/12/2005,9.908,9.983,9.843,9.888,1,77226
07/13/2005,9.883,9.928,9.863,9.873,9633,78090
07/14/2005,9.863,9.923,9.758,9.798,19266,79107
07/15/2005,9.798,9.858,9.768,9.793,10351,80425
07/18/2005,9.803,9.858,9.788,9.808,7364,80625
07/19/2005,9.808,9.853,9.753,9.788,11116,81082
07/20/2005,9.788,9.913,9.778,9.871,15152,80342
07/21/2005,9.878,10.018,9.878,9.938,18850,78620
07/22/2005,9.943,9.988,9.893,9.918,9649,77571
07/25/2005,9.908,9.958,9.898,9.943,7119,78075
07/26/2005,9.943,9.948,9.813,9.821,15684,77173
07/27/2005,9.823,9.878,9.768,9.843,13129,77204
07/28/2005,9.858,10.033,9.853,10.003,19586,77309
07/29/2005,9.993,10.073,9.953,10.065,23774,77165
08/01/2005,10.053,10.133,10.033,10.108,16252,75467
08/02/2005,10.103,10.123,10.048,10.065,17587,74298
08/03/2005,10.073,10.133,10.038,10.11,11795,74462
08/04/2005,10.098,10.118,9.983,10.055,16848,74532
08/05/2005,10.053,10.068,9.943,9.961,16890,75211
08/08/2005,9.948,9.978,9.783,9.818,19531,75414
08/09/2005,9.823,9.853,9.763,9.838,16277,72026
08/10/2005,9.838,9.908,9.838,9.881,10862,70284
08/11/2005,9.888,10.023,9.888,9.986,23530,67703
08/12/2005,9.993,10.058,9.868,9.893,15845,67509
08/15/2005,9.898,9.928,9.728,9.768,23832,65853
08/16/2005,9.773,9.858,9.753,9.846,10203,65040
08/17/2005,9.843,9.858,9.753,9.796,12589,63419
08/18/2005,9.798,9.838,9.758,9.801,10963,60458
08/19/2005,9.808,9.833,9.758,9.811,10489,57328
08/22/2005,9.808,9.903,9.778,9.863,15270,52937
08/23/2005,9.863,9.898,9.748,9.771,21110,48260
08/24/2005,9.778,9.823,9.683,9.725,30082,39162
08/25/2005,9.733,9.768,9.593,9.635,27629,34833
08/26/2005,9.638,9.668,9.523,9.545,21726,27364
08/29/2005,9.558,9.613,9.528,9.533,19598,14830
08/30/2005,9.523,9.593,9.508,9.568,32960,90306
08/31/2005,9.509,9.589,9.489,9.584,15717,91541
09/01/2005,9.584,9.799,9.584,9.767,32726,89165
09/02/2005,9.769,9.854,9.734,9.809,15211,86955
09/06/2005,9.729,9.869,9.729,9.76,140,86960
09/07/2005,9.829,9.884,9.804,9.847,10610,86534
09/08/2005,9.839,9.899,9.749,9.757,18056,87002
09/09/2005,9.754,9.824,9.729,9.794,8560,87751
09/12/2005,9.804,9.869,9.739,9.789,9537,88466
09/13/2005,9.784,9.814,9.639,9.734,14529,89620
09/14/2005,9.739,9.799,9.724,9.774,8870,89232
09/15/2005,9.774,9.869,9.714,9.807,25517,90521
09/16/2005,9.809,10.049,9.799,10.017,42853,91539
09/19/2005,10.019,10.229,9.979,10.127,40409,89786
09/20/2005,10.129,10.194,10.059,10.104,23508,90145
09/21/2005,10.104,10.179,10.049,10.144,17027,91146
09/22/2005,10.129,10.254,10.084,10.144,23599,91964
09/23/2005,10.139,10.154,10.009,10.064,16536,90769
09/26/2005,10.059,10.144,9.964,10.094,20535,91910
09/27/2005,10.104,10.129,9.969,10.057,16471,90669
09/28/2005,10.054,10.164,10.024,10.132,16843,92536
09/29/2005,10.139,10.299,10.119,10.284,29391,94715
09/30/2005,10.279,10.374,10.209,10.241,26707,96760
10/03/2005,10.209,10.239,10.129,10.184,16761,96247
10/04/2005,10.184,10.239,10.119,10.154,14476,95022
10/05/2005,10.149,10.214,10.089,10.207,15977,95250
10/06/2005,10.204,10.359,10.149,10.324,22420,97299
10/07/2005,10.329,10.514,10.309,10.499,25910,99065
10/10/2005,10.504,10.619,10.474,10.574,18852,100463
10/11/2005,10.569,10.684,10.509,10.604,20455,101223
10/12/2005,10.599,10.654,10.529,10.567,20280,102378
10/13/2005,10.559,10.559,10.424,10.464,22014,103006
10/14/2005,10.469,10.619,10.369,10.591,21829,103453
10/17/2005,10.569,10.654,10.564,10.604,16719,102371
10/18/2005,10.579,10.619,10.514,10.564,13742,103511
10/19/2005,10.559,10.564,10.339,10.369,22741,99609
10/20/2005,10.379,10.434,10.259,10.384,19301,97940
10/21/2005,10.384,10.439,10.299,10.424,16088,97758
10/24/2005,10.419,10.489,10.369,10.437,12005,99562
10/25/2005,10.424,10.599,10.414,10.554,16404,101964
10/26/2005,10.554,10.654,10.549,10.592,15047,103771
10/27/2005,10.589,10.674,10.534,10.569,14300,104093
10/28/2005,10.589,10.614,10.449,10.549,18849,104497
10/31/2005,10.564,10.574,10.304,10.309,26460,97904
11/01/2005,10.319,10.349,10.139,10.199,27989,96604
11/02/2005,10.219,10.309,10.159,10.289,12618,96194
11/03/2005,10.279,10.359,10.244,10.352,13572,96765
11/04/2005,10.349,10.429,10.204,10.302,22631,96052
11/07/2005,10.294,10.339,10.179,10.334,17920,94555
11/08/2005,10.339,10.409,10.269,10.354,19922,94004
11/09/2005,10.354,10.469,10.354,10.407,21143,91032
11/10/2005,10.409,10.519,10.399,10.434,16702,90203
11/11/2005,10.444,10.519,10.414,10.489,15016,88245
11/14/2005,10.509,10.589,10.489,10.511,16434,86435
11/15/2005,10.504,10.569,10.429,10.516,20805,86507
11/16/2005,10.519,10.754,10.494,10.731,37547,86426
11/17/2005,10.739,10.869,10.729,10.831,29413,80351
11/18/2005,10.839,10.909,10.764,10.796,20450,77748
11/21/2005,10.779,10.899,10.764,10.862,30539,63419
11/22/2005,10.869,10.954,10.809,10.899,38126,47629
11/23/2005,10.819,10.869,10.779,10.859,26385,34072
11/28/2005,10.884,11.104,10.884,11.082,23826,19252
11/29/2005,11.094,11.179,10.994,11.134,28692,103952
11/30/2005,11.015,11.03,10.895,11.005,17372,105605
12/01/2005,11,11.23,10.91,11.222,25305,107513
12/02/2005,11.23,11.34,11.165,11.267,16351,107524
12/05/2005,11.27,11.365,11.25,11.355,13883,107677
12/06/2005,11.35,11.47,11.22,11.412,19598,107950
12/07/2005,11.415,11.605,11.395,11.497,21869,106378
12/08/2005,11.495,11.62,11.405,11.61,17695,106326
12/09/2005,11.62,11.76,11.605,11.705,19273,104508
12/12/2005,11.71,11.965,11.35,11.502,34517,105114
12/13/2005,11.53,11.57,11.135,11.205,34012,104422
12/14/2005,11.215,11.26,11.04,11.085,23880,102437
12/15/2005,11.085,11.34,11,11.255,20733,100649
12/16/2005,11.25,11.345,11.14,11.22,15186,100493
12/19/2005,11.24,11.37,11.155,11.265,10898,101224
12/20/2005,11.265,11.33,10.97,11.015,18858,99441
12/21/2005,11.005,11.07,10.91,11.055,2598,99116
12/22/2005,11.05,11.22,11.05,11.198,10008,97582
12/23/2005,11.175,11.315,11.175,11.265,8311,99464
12/27/2005,11.29,11.44,11.26,11.432,9628,99720
12/28/2005,11.435,11.635,11.405,11.555,16192,97428
12/29/2005,11.545,11.65,11.36,11.502,14387,96761
12/30/2005,11.505,11.61,11.45,11.51,8851,96684
01/03/2006,11.53,11.8,11.515,11.78,19910,96787
01/04/2006,11.785,11.925,11.63,11.79,24137,98691
01/05/2006,11.81,11.835,11.38,11.492,27618,96558
01/06/2006,11.485,11.865,11.405,11.793,22590,97864
01/09/2006,11.8,11.915,11.635,11.903,21222,96558
01/10/2006,11.91,11.925,11.535,11.635,23025,95010
01/11/2006,11.65,11.735,11.475,11.685,21416,95426
01/12/2006,11.705,11.73,11.55,11.68,13997,94924
01/13/2006,11.685,11.89,11.59,11.775,15661,94457
01/17/2006,11.86,11.975,11.655,11.693,17756,94811
01/18/2006,11.685,11.745,11.41,11.493,23723,92015
01/19/2006,11.46,11.74,11.42,11.728,17154,91471
01/20/2006,11.73,11.895,11.47,11.55,31963,91905
01/23/2006,11.54,11.7,11.475,11.693,19131,92351
01/24/2006,11.69,11.88,11.565,11.848,29554,92291
01/25/2006,11.86,12.16,11.83,12.13,28547,92054
01/26/2006,12.13,12.285,12.05,12.225,27839,93221
01/27/2006,12.225,12.42,12.17,12.225,27200,93605
01/30/2006,12.22,12.43,12.195,12.395,16791,91761
01/31/2006,12.415,12.57,12.4,12.505,22272,89426
02/01/2006,12.495,12.5,12.3,12.415,25512,84548
02/02/2006,12.415,12.565,12.35,12.497,20656,82697
02/03/2006,12.48,12.54,12.315,12.38,19604,85419
02/06/2006,12.39,12.51,12.34,12.378,13478,84713
02/07/2006,12.375,12.42,11.985,12.03,31783,82163
02/08/2006,12.02,12.12,11.895,12.06,23811,80272
02/09/2006,12.06,12.29,12.045,12.28,18369,77615
02/10/2006,12.27,12.335,11.9,12,28660,73816
02/13/2006,12.015,12.09,11.705,11.738,26376,70971
02/14/2006,11.72,11.96,11.675,11.935,20453,68514
02/15/2006,11.945,12.025,11.69,11.835,25136,67364
02/16/2006,11.815,12,11.72,11.99,22752,65258
02/17/2006,11.98,12.125,11.94,12.05,25297,60825
02/21/2006,12.11,12.275,12.02,12.246,10887,34507
02/22/2006,12.189,12.269,12.039,12.199,18752,46211
02/23/2006,12.224,12.239,12.079,12.095,20646,56341
02/24/2006,12.119,12.399,12.089,12.364,24262,68373
02/27/2006,12.339,12.369,12.149,12.234,25393,76761
02/28/2006,12.234,12.384,12.189,12.344,16136,78807
03/01/2006,12.339,12.419,12.284,12.329,17660,80010
03/02/2006,12.319,12.764,12.299,12.747,29882,84463
03/03/2006,12.734,12.869,12.659,12.774,19758,86340
03/06/2006,12.759,12.834,12.459,12.564,23169,85574
03/07/2006,12.574,12.659,12.509,12.646,19848,84145
03/08/2006,12.629,12.659,12.209,12.384,28176,78644
03/09/2006,12.364,12.629,12.304,12.509,22064,79397
03/10/2006,12.509,12.539,12.289,12.499,17351,79291
03/13/2006,12.514,12.709,12.464,12.696,11399,78900
03/14/2006,12.699,12.799,12.614,12.784,12489,79539
03/15/2006,12.784,12.934,12.754,12.889,19109,82817
03/16/2006,12.889,12.924,12.669,12.881,21386,81679
03/17/2006,12.889,12.999,12.839,12.904,14445,82237
03/20/2006,12.904,12.974,12.799,12.901,11636,81869
03/21/2006,12.889,13.119,12.694,13.104,32305,83097
03/22/2006,13.079,13.139,13.014,13.034,15631,82201
03/23/2006,13.049,13.239,12.949,13.229,22925,82619
03/24/2006,13.224,13.309,13.184,13.274,16983,82983
03/27/2006,13.269,13.479,13.259,13.434,20324,81803
03/28/2006,13.419,13.479,13.329,13.409,17807,81087
03/29/2006,13.399,13.669,13.284,13.654,21971,83288
03/30/2006,13.639,14.254,13.639,14.199,41958,82910
03/31/2006,14.209,14.479,13.914,14.059,34938,81119
04/03/2006,14.044,14.354,14.009,14.304,22667,82335
04/04/2006,14.299,14.349,14.184,14.269,15781,81849
04/05/2006,14.249,14.329,14.094,14.244,20478,82853
04/06/2006,14.239,14.619,14.229,14.584,23792,83522
04/07/2006,14.584,14.734,14.479,14.609,26901,83091
04/10/2006,14.609,15.109,14.589,15.099,26084,78465
04/11/2006,15.119,15.549,15.019,15.139,38211,72076
04/12/2006,15.139,15.329,14.969,15.202,25337,70622
04/13/2006,15.419,15.439,15.079,15.394,19361,69171
04/17/2006,15.489,15.919,15.384,15.904,27139,64437
04/18/2006,15.904,16.339,15.869,16.324,33905,60075
04/19/2006,16.354,17.114,16.349,17.061,43394,54082
04/20/2006,17.094,17.229,14.739,15.064,58457,49098
04/21/2006,14.934,15.629,14.139,15.504,42177,42889
04/24/2006,15.839,15.994,14.339,14.431,17032,49297
04/25/2006,14.282,15.162,14.227,15.095,15096,52365
04/26/2006,15.092,15.432,14.862,15.351,20691,59282
04/27/2006,15.392,15.662,14.727,15.002,30983,66322
04/28/2006,15.012,16.412,14.952,16.042,34365,68337
05/01/2006,16.192,16.542,15.962,16.377,18704,65962
05/02/2006,16.382,16.672,16.157,16.622,3009,66116
05/03/2006,16.607,16.932,15.612,16.207,28980,67262
05/04/2006,16.202,16.642,15.897,16.237,22238,63771
05/05/2006,16.232,16.552,16.082,16.302,13242,62765
05/08/2006,16.382,16.522,15.852,16.182,19969,59988
05/09/2006,16.202,16.942,16.067,16.877,26034,61387
05/10/2006,16.872,16.992,16.412,16.692,18988,60854
05/11/2006,16.697,17.612,16.562,17.347,31413,59561
05/12/2006,17.322,17.437,16.512,16.647,24638,59041
05/15/2006,16.772,16.872,15.462,15.747,20367,57992
05/16/2006,15.692,15.982,15.232,15.952,18004,58292
05/17/2006,15.977,16.392,15.232,15.652,22881,58602
05/18/2006,15.582,15.692,14.912,14.932,19899,58735
05/19/2006,14.937,15.202,14.492,14.772,23134,57672
05/22/2006,14.912,14.982,14.292,14.842,14669,57239
05/23/2006,14.842,15.607,14.617,15.582,20603,56944
05/24/2006,15.582,15.592,14.832,14.927,17331,57661
05/25/2006,14.892,15.182,14.752,15.012,14620,56542
05/26/2006,15.027,15.152,14.832,15.112,11182,56694
05/30/2006,15.122,15.772,15.072,15.482,17201,55331
05/31/2006,15.442,15.537,14.692,14.867,20852,53959
06/01/2006,14.892,14.992,13.962,14.317,22286,53242
06/02/2006,14.342,14.672,14.162,14.497,12098,52718
06/05/2006,14.522,14.802,14.462,14.707,8417,52575
06/06/2006,14.707,14.707,13.992,14.257,16209,52988
06/07/2006,14.257,14.342,13.762,14.302,19810,50587
06/08/2006,14.312,14.382,13.462,13.487,22416,48893
06/09/2006,13.517,13.922,13.472,13.622,15269,47039
06/12/2006,13.562,13.697,13.372,13.477,15808,47563
06/13/2006,13.457,13.497,12.012,12.037,35529,47476
06/14/2006,12.042,12.472,11.862,12.147,19333,46195
06/15/2006,12.062,12.652,11.912,12.382,19036,43563
06/16/2006,12.372,12.782,12.182,12.542,13562,42533
06/19/2006,12.612,12.682,12.232,12.382,7134,41376
06/20/2006,12.362,12.692,12.197,12.682,12296,39221
06/21/2006,12.662,12.892,12.532,12.832,14836,31268
06/22/2006,12.833,13.068,12.558,12.625,3803,32728
06/23/2006,12.648,12.728,12.378,12.7,3316,34369
06/26/2006,12.698,12.778,12.438,12.658,6280,36959
06/27/2006,12.648,13.048,12.608,12.617,12235,41229
06/28/2006,12.623,12.738,12.468,12.56,12303,44226
06/29/2006,12.558,12.918,12.533,12.738,18095,47537
06/30/2006,12.718,13.448,12.718,13.238,15149,47730
07/05/2006,13.608,13.778,13.518,13.733,11652,47783
07/06/2006,13.718,13.958,13.578,13.903,8059,47968
07/07/2006,13.898,13.938,13.623,13.723,9602,48775
07/10/2006,13.658,13.728,13.248,13.428,10566,49338
07/11/2006,13.398,13.918,13.348,13.868,11113,49548
07/12/2006,13.853,14.138,13.668,13.873,16678,49161
07/13/2006,13.863,14.063,13.688,13.803,10905,49091
07/14/2006,13.848,14.078,13.818,13.848,10740,48608
07/17/2006,13.853,14.093,13.368,13.408,14262,48463
07/18/2006,13.388,13.538,12.798,12.843,15983,48288
07/19/2006,12.848,13.508,12.783,13.443,16316,48347
07/20/2006,13.448,13.668,13.318,13.383,11739,47866
07/21/2006,13.368,13.628,13.078,13.163,14085,47062
07/24/2006,13.163,13.278,12.998,13.238,10931,46140
07/25/2006,13.208,13.398,13.118,13.263,8851,46199
07/26/2006,13.273,13.428,13.188,13.398,8683,45628
07/27/2006,13.398,13.838,13.398,13.708,14095,47049
07/28/2006,13.708,13.773,13.638,13.683,5966,47186
07/31/2006,13.748,13.898,13.568,13.688,12656,45855
08/01/2006,13.718,14.128,13.648,14.058,13324,45470
08/02/2006,14.068,14.608,14.068,14.563,21213,48032
08/03/2006,14.558,14.588,14.328,14.408,12729,47785
08/04/2006,14.403,14.968,14.378,14.803,13561,48549
08/07/2006,14.768,14.858,14.498,14.583,10568,49800
08/08/2006,14.578,14.708,14.428,14.578,12479,47227
08/09/2006,14.578,14.983,14.303,14.888,15696,45709
08/10/2006,14.878,15.018,14.388,14.423,15208,45807
08/11/2006,14.428,14.708,14.088,14.203,14629,43411
08/14/2006,14.218,14.558,14.068,14.478,9231,43073
08/15/2006,14.478,14.478,14.168,14.403,8236,42232
08/16/2006,14.398,14.758,14.388,14.603,10873,41166
08/17/2006,14.608,14.738,14.298,14.313,12578,42048
08/18/2006,14.298,14.458,14.178,14.348,10305,41528
08/21/2006,14.418,14.768,14.348,14.663,11545,41862
08/22/2006,14.673,14.743,14.358,14.58,3155,42375
08/23/2006,14.613,14.993,14.523,14.837,6399,45976
08/24/2006,14.833,14.943,14.593,14.63,9310,49962
08/25/2006,14.648,14.763,14.513,14.69,9429,54859
08/28/2006,14.753,14.778,14.273,14.34,11296,58689
08/29/2006,14.363,14.523,14.163,14.465,14900,63963
08/30/2006,14.463,14.823,14.463,14.813,22439,68645
08/31/2006,14.813,15.223,14.763,15.173,16094,69886
09/01/2006,15.163,15.248,14.968,15.213,9388,70886
09/04/2006,15.233,15.313,15.178,15.313,401,69886
09/05/2006,15.313,15.513,15.178,15.283,13917,70802
09/06/2006,15.288,15.493,15.193,15.343,13069,72000
09/07/2006,15.343,15.393,14.653,14.838,16842,69411
09/08/2006,14.863,14.943,14.233,14.438,14084,68521
09/11/2006,14.413,14.463,13.343,13.383,24314,66895
09/12/2006,13.423,13.663,13.253,13.283,13660,64725
09/13/2006,13.298,13.563,13.133,13.343,14211,63676
09/14/2006,13.373,13.658,13.023,13.093,16839,62978
09/15/2006,13.083,13.193,12.693,13.018,14686,62932
09/18/2006,13.023,13.463,12.993,13.433,11571,63807
09/19/2006,13.443,13.463,13.053,13.088,11743,63661
09/20/2006,13.088,13.398,12.958,13.283,9840,63216
09/21/2006,13.278,13.433,13.063,13.388,8656,63144
09/22/2006,13.403,13.633,13.308,13.453,9141,63262
09/25/2006,13.448,13.513,13.273,13.468,7794,63194
09/26/2006,13.463,13.723,13.323,13.638,12684,62384
09/27/2006,13.623,13.963,13.583,13.843,9573,62285
09/28/2006,13.873,14.003,13.758,13.878,8517,61728
09/29/2006,13.853,13.893,13.463,13.683,9140,60973
10/02/2006,13.683,13.978,13.663,13.783,8369,61347
10/03/2006,13.783,13.793,13.163,13.188,10747,60901
10/04/2006,13.123,13.203,12.793,12.938,14153,61853
10/05/2006,12.968,13.363,12.873,13.213,8046,60864
10/06/2006,13.233,13.363,13.013,13.318,7217,61401
10/09/2006,13.318,13.693,13.303,13.563,6259,61775
10/10/2006,13.548,13.638,13.293,13.363,7905,61788
10/11/2006,13.383,13.683,13.273,13.473,9548,62252
10/12/2006,13.463,13.598,13.343,13.523,6265,62469
10/13/2006,13.533,13.878,13.473,13.823,8555,63302
10/16/2006,13.873,14.093,13.793,14.053,10712,64352
10/17/2006,14.048,14.123,13.773,13.923,12156,65175
10/18/2006,13.923,14.123,13.883,13.963,8860,65815
10/19/2006,13.973,14.313,13.803,14.303,13420,66464
10/20/2006,14.298,14.313,14.033,14.108,7137,66170
10/23/2006,14.118,14.123,13.793,13.813,8191,66004
10/24/2006,13.818,14.038,13.493,13.993,14293,66073
10/25/2006,13.978,14.138,13.878,14.033,7508,66177
10/26/2006,14.038,14.423,14.028,14.383,17183,67617
10/27/2006,14.373,14.383,14.183,14.223,6780,66483
10/30/2006,14.253,14.438,14.213,14.393,8334,66468
10/31/2006,14.363,14.453,14.123,14.413,14637,65305
11/01/2006,14.428,14.733,14.428,14.618,14358,64586
11/02/2006,14.658,14.813,14.528,14.793,10636,65253
11/03/2006,14.798,14.873,14.503,14.778,9479,64733
11/06/2006,14.748,14.943,14.663,14.903,10171,63981
11/07/2006,14.838,14.913,14.723,14.818,12245,63098
11/08/2006,14.813,14.883,14.663,14.693,12037,62755
11/09/2006,14.653,15.213,14.583,15.193,13692,62349
11/10/2006,15.208,15.363,15.023,15.258,14337,62523
11/13/2006,15.213,15.298,14.858,15.028,12709,60602
11/14/2006,15.043,15.193,14.893,15.033,12727,56710
11/15/2006,15.023,15.113,14.643,15.088,14112,55474
11/16/2006,15.083,15.313,15.028,15.088,13419,54321
11/17/2006,15.043,15.068,14.743,14.943,13402,50390
11/20/2006,14.963,15.143,14.873,14.883,10637,47542
11/21/2006,14.903,15.243,14.873,15.228,18970,45118
11/22/2006,15.286,15.556,15.146,15.184,18970,45118
11/24/2006,15.184,15.184,15.184,15.184,8679,49914
11/27/2006,15.506,15.736,15.506,15.642,20603,60459
11/28/2006,15.676,15.826,15.576,15.768,15751,65431
11/29/2006,15.746,15.956,15.686,15.716,19351,65431
11/30/2006,15.716,16.146,15.681,16.071,12348,70051
12/01/2006,16.056,16.206,15.986,16.146,8356,70763
12/04/2006,16.156,16.251,16.086,16.201,10099,71936
12/05/2006,16.231,16.326,15.856,15.981,15140,71834
12/06/2006,15.916,15.956,15.666,15.751,15609,71861
12/07/2006,15.706,16.051,15.566,15.991,15519,73111
12/08/2006,16.011,16.116,15.756,15.851,15510,72634
12/11/2006,15.806,16.001,15.681,15.981,9573,72772
12/12/2006,15.961,16.016,15.896,15.936,8322,73285
12/13/2006,15.981,15.991,15.686,15.871,11655,72382
12/14/2006,15.906,15.986,15.836,15.906,8134,72894
12/15/2006,15.886,15.936,14.861,14.936,26672,70902
12/18/2006,14.956,15.101,14.356,14.481,27700,67057
12/19/2006,14.581,14.806,14.406,14.666,22515,65077
12/20/2006,14.746,14.861,14.436,14.601,13461,63701
12/21/2006,14.571,14.661,14.411,14.446,9648,63768
12/22/2006,14.456,14.661,14.436,14.591,5687,62872
12/26/2006,14.661,14.856,14.661,14.681,7445,62069
12/27/2006,14.746,14.941,14.696,14.881,7499,61169
12/28/2006,14.831,14.946,14.816,14.896,7046,61218
12/29/2006,14.901,14.966,14.816,14.891,3481,60681
01/02/2007,14.921,15.241,14.891,14.891,5401,60975
01/03/2007,15.236,15.236,14.556,14.626,25558,62070
01/04/2007,14.621,14.886,14.441,14.791,16756,61668
01/05/2007,14.666,14.791,14.056,14.186,25688,60566
01/08/2007,14.176,14.381,14.051,14.316,11939,59862
01/09/2007,14.336,14.576,14.221,14.551,13248,59627
01/10/2007,14.546,14.546,14.226,14.401,14642,57869
01/11/2007,14.386,14.581,14.336,14.416,11570,57042
01/12/2007,14.356,14.916,14.336,14.836,17908,58256
01/16/2007,14.861,14.991,14.566,14.581,17016,57484
01/17/2007,14.576,14.951,14.386,14.846,18845,58293
01/18/2007,14.856,15.001,14.611,14.641,14050,58551
01/19/2007,14.686,14.896,14.656,14.876,10419,58933
01/22/2007,14.881,15.171,14.786,14.956,20194,60077
01/23/2007,14.936,15.301,14.906,15.216,16240,61411
01/24/2007,15.276,15.301,15.051,15.229,15902,62006
01/25/2007,15.256,15.556,15.201,15.446,19591,63659
01/26/2007,15.306,15.466,15.166,15.331,14654,63785
01/29/2007,15.391,15.456,15.156,15.206,14506,63166
01/30/2007,15.186,15.396,15.066,15.331,12118,63349
01/31/2007,15.341,15.656,15.226,15.526,22977,64032
02/01/2007,15.551,15.791,15.526,15.681,16399,64674
02/02/2007,15.676,15.711,15.211,15.331,23006,63028
02/05/2007,15.396,15.546,15.286,15.516,12133,63901
02/06/2007,15.481,15.846,15.416,15.631,14853,63911
02/07/2007,15.631,15.766,15.571,15.666,20910,60989
02/08/2007,15.621,15.846,15.466,15.726,17791,61374
02/09/2007,15.801,15.926,15.731,15.871,15887,61109
02/12/2007,15.936,15.941,15.471,15.671,19357,59608
02/13/2007,15.626,15.956,15.616,15.871,20616,60871
02/14/2007,15.871,16.086,15.821,15.921,17065,61781
02/15/2007,16.016,16.041,15.786,15.918,20645,59125
02/16/2007,15.966,16.006,15.796,15.946,13069,58114
02/19/2007,15.956,16.031,15.926,15.971,1925,58114
02/20/2007,15.956,16.031,15.636,15.786,23550,52998
02/21/2007,15.806,16.326,15.676,16.229,34448,46965
02/22/2007,16.172,16.322,16.132,16.21,14698,50575
02/23/2007,16.207,16.622,16.152,16.558,21070,60100
02/26/2007,16.557,16.707,16.442,16.654,19380,68703
02/27/2007,16.682,16.682,15.997,16.512,43320,76114
02/28/2007,16.172,16.382,15.942,16.057,25145,77447
03/01/2007,16.062,16.287,15.332,15.472,33814,74277
03/02/2007,15.557,15.672,14.622,14.782,42687,70083
03/05/2007,14.857,14.877,14.312,14.572,37454,69197
03/06/2007,14.587,14.887,14.492,14.807,21875,67225
03/07/2007,14.842,14.967,14.712,14.927,19707,66454
03/08/2007,14.882,15.057,14.837,14.942,17008,66444
03/09/2007,14.892,15.022,14.617,14.792,18734,65304
03/12/2007,14.827,14.982,14.742,14.907,13896,63895
03/13/2007,14.952,14.952,14.642,14.782,18358,63673
03/14/2007,14.672,14.767,14.497,14.652,21037,63757
03/15/2007,14.752,15.012,14.737,14.897,17636,61967
03/16/2007,14.897,15.092,14.877,15.037,14536,62617
03/19/2007,14.997,15.117,14.937,15.055,11153,62644
03/20/2007,15.072,15.307,15.042,15.192,13782,61860
03/21/2007,15.192,15.267,15.032,15.142,14876,61764
03/22/2007,15.267,15.397,15.232,15.302,15653,61063
03/23/2007,15.322,15.322,14.972,15.049,18866,60743
03/26/2007,15.052,15.282,15.052,15.232,11945,60548
03/27/2007,15.247,15.302,15.052,15.102,12547,58827
03/28/2007,15.187,15.367,15.152,15.277,17534,58954
03/29/2007,15.252,15.252,15.002,15.162,17744,58515
03/30/2007,15.152,15.297,15.147,15.272,13557,56818
04/02/2007,15.282,15.317,14.842,15.172,25692,57532
04/03/2007,15.137,15.362,15.097,15.252,18925,57989
04/04/2007,15.242,15.522,15.242,15.442,23198,58769
04/05/2007,15.502,15.592,15.422,15.562,15567,59154
04/09/2007,15.537,15.742,15.497,15.632,19427,55055
04/10/2007,15.592,15.872,15.577,15.752,20432,55604
04/11/2007,15.742,15.887,15.572,15.712,20225,55242
04/12/2007,15.707,15.797,15.517,15.677,23294,53334
04/13/2007,15.707,15.992,15.692,15.912,21019,52269
04/16/2007,15.912,15.982,15.642,15.902,19795,51000
04/17/2007,15.887,15.932,15.722,15.842,14993,50329
04/18/2007,15.752,15.912,15.702,15.797,17519,49051
04/19/2007,15.822,15.882,15.372,15.557,26973,47413
04/20/2007,15.522,15.832,15.512,15.777,16875,47413
04/23/2007,15.778,15.928,15.678,15.872,10206,42393
04/24/2007,15.878,15.908,15.533,15.604,15996,51374
04/25/2007,15.568,15.718,15.558,15.585,15404,56310
04/26/2007,15.633,15.658,14.988,15.143,29729,64401
04/27/2007,15.143,15.378,15.053,15.263,26680,68578
04/30/2007,15.353,15.373,15.173,15.263,13299,67706
05/01/2007,15.203,15.273,14.893,15.058,25420,66993
05/02/2007,15.073,15.168,14.818,15.023,21845,65588
05/03/2007,15.018,15.248,14.988,15.198,18188,64780
05/04/2007,15.208,15.393,15.143,15.218,16389,64679
05/07/2007,15.238,15.383,15.228,15.328,7277,64847
05/08/2007,15.308,15.353,15.093,15.288,17866,66604
05/09/2007,15.278,15.308,14.973,15.158,18184,65762
05/10/2007,15.183,15.188,14.778,14.828,25956,66296
05/11/2007,14.793,15.088,14.713,14.993,20213,66592
05/14/2007,14.998,15.033,14.813,14.923,13046,66125
05/15/2007,14.918,15.048,14.768,15.003,15097,65590
05/16/2007,14.988,14.988,14.568,14.618,20970,65720
05/17/2007,14.678,14.703,14.448,14.571,21812,65393
05/18/2007,14.598,14.768,14.528,14.691,17911,64095
05/21/2007,14.703,14.863,14.588,14.818,13993,64045
05/22/2007,14.818,14.888,14.668,14.678,11549,63412
05/23/2007,14.698,14.888,14.643,14.793,13190,63083
05/24/2007,14.788,14.838,14.523,14.608,16681,63545
05/25/2007,14.583,14.723,14.583,14.688,7385,62808
05/29/2007,14.678,15.028,14.643,14.911,21873,64677
05/30/2007,14.888,14.938,14.773,14.908,12703,62758
05/31/2007,14.918,15.268,14.903,15.158,22932,64127
06/01/2007,15.183,15.453,15.168,15.428,21302,63277
06/04/2007,15.418,15.538,15.373,15.433,16577,63346
06/05/2007,15.443,15.558,15.408,15.5,15947,63901
06/06/2007,15.503,15.548,15.333,15.405,22037,64674
06/07/2007,15.423,15.508,15.118,15.168,28721,65129
06/08/2007,15.163,15.238,14.658,14.728,34956,61865
06/11/2007,14.813,14.983,14.748,14.963,13840,59202
06/12/2007,14.938,14.958,14.708,14.778,18870,57369
06/13/2007,14.723,14.888,14.533,14.748,26370,55032
06/14/2007,14.823,14.918,14.658,14.853,17295,54481
06/15/2007,14.838,14.963,14.753,14.948,13720,53367
06/18/2007,14.938,15.083,14.888,14.923,17224,53212
06/19/2007,14.903,15.048,14.803,15.013,14696,51919
06/20/2007,15.038,15.103,14.848,14.938,19343,50120
06/21/2007,14.873,14.953,14.653,14.778,24914,50120
06/22/2007,14.794,14.879,14.684,14.708,9431,39479
06/25/2007,14.739,14.754,14.469,14.565,11949,45170
06/26/2007,14.544,14.584,13.824,13.96,25921,52775
06/27/2007,13.934,14.039,13.804,13.888,26296,58607
06/28/2007,13.974,14.149,13.944,14.064,28762,67092
06/29/2007,14.139,14.234,13.914,14.032,16747,68302
07/02/2007,14.069,14.324,14.069,14.299,15785,68666
07/03/2007,14.294,14.344,14.119,14.244,12593,69015
07/05/2007,14.274,14.339,14.054,14.139,13882,69429
07/06/2007,14.129,14.424,13.979,14.316,21196,70125
07/09/2007,14.349,14.524,14.324,14.379,14685,69100
07/10/2007,14.359,14.644,14.349,14.534,17059,68656
07/11/2007,14.544,14.649,14.474,14.534,15162,67297
07/12/2007,14.549,14.784,14.514,14.739,19892,67742
07/13/2007,14.739,14.794,14.634,14.669,13229,67364
07/16/2007,14.669,14.734,14.574,14.624,9558,67204
07/17/2007,14.589,14.699,14.484,14.577,11919,67561
07/18/2007,14.549,14.909,14.524,14.849,22963,69011
07/19/2007,14.844,14.959,14.804,14.934,14509,69305
07/20/2007,14.894,15.059,14.859,14.962,16855,69975
07/23/2007,14.959,15.039,14.869,14.889,11749,69405
07/24/2007,14.889,15.149,14.824,15.002,18097,69358
07/25/2007,14.884,14.914,14.664,14.709,18076,69419
07/26/2007,14.739,14.794,14.314,14.509,38262,68423
07/27/2007,14.439,14.564,14.209,14.274,21307,66842
07/30/2007,14.259,14.519,14.244,14.462,12182,65748
07/31/2007,14.514,14.649,14.419,14.576,16214,64953
08/01/2007,14.469,14.634,14.299,14.514,23224,64071
08/02/2007,14.614,14.644,14.514,14.554,10807,62261
08/03/2007,14.569,14.759,14.544,14.717,18577,61751
08/06/2007,14.704,14.764,14.479,14.592,15575,61016
08/07/2007,14.569,14.729,14.484,14.654,19157,59233
08/08/2007,14.684,14.809,14.609,14.729,18662,54084
08/09/2007,14.704,14.724,14.184,14.264,37041,53760
08/10/2007,14.244,14.619,14.164,14.429,31522,52006
08/13/2007,14.429,14.479,14.309,14.414,12287,50967
08/14/2007,14.379,14.469,14.259,14.307,19089,51348
08/15/2007,14.284,14.324,13.894,14.114,32182,49145
08/16/2007,14.059,14.119,12.619,13.054,23373,47744
08/17/2007,13.324,13.574,13.049,13.359,36222,43289
08/20/2007,13.354,13.534,13.179,13.294,22653,40982
08/21/2007,13.319,13.399,13.014,13.069,23176,40982
08/22/2007,13.109,13.349,13.084,13.128,9568,51846
08/23/2007,13.219,13.449,13.179,13.197,13738,51463
08/24/2007,13.249,13.564,13.134,13.497,11829,53437
08/27/2007,13.524,13.554,13.289,13.323,11929,57683
08/28/2007,13.289,13.464,13.229,13.323,16093,62223
08/29/2007,13.299,13.489,13.259,13.406,20754,69494
08/30/2007,13.474,13.474,13.289,13.359,20618,74747
08/31/2007,13.344,13.674,13.329,13.629,15104,74198
09/04/2007,13.659,13.914,13.559,13.847,22130,74635
09/05/2007,13.829,13.859,13.664,13.754,13140,74635
09/06/2007,13.774,14.069,13.749,13.932,25532,74004
09/07/2007,13.984,14.244,13.929,14.159,26812,74243
09/10/2007,14.089,14.259,13.959,14.099,18337,73720
09/11/2007,14.089,14.349,14.034,14.234,21043,74365
09/12/2007,14.239,14.324,14.044,14.192,22663,73994
09/13/2007,14.164,14.199,13.889,14.079,19812,73494
09/14/2007,14.069,14.334,13.984,14.104,19937,72860
09/17/2007,14.079,14.379,14.074,14.299,15966,73705
09/18/2007,14.344,14.629,14.224,14.324,26012,74625
09/19/2007,14.519,14.639,14.429,14.504,21594,74275
09/20/2007,14.484,15.039,14.434,14.869,39732,77134
09/21/2007,14.899,15.199,14.834,15.019,29044,78702
09/24/2007,15.049,15.269,14.934,15.039,23975,78856
09/25/2007,14.989,15.039,14.724,15.019,23275,77713
09/26/2007,15.009,15.144,14.864,14.944,22717,78006
09/27/2007,14.919,15.129,14.879,15.044,15754,77245
09/28/2007,15.069,15.399,15.024,15.319,27226,78047
10/01/2007,15.334,15.389,15.159,15.254,16361,77910
10/02/2007,15.249,15.259,14.579,14.849,34170,77790
10/03/2007,14.854,14.994,14.749,14.869,18882,77533
10/04/2007,14.829,14.929,14.549,14.899,23612,78432
10/05/2007,14.889,15.029,14.709,14.889,22948,77294
10/08/2007,14.919,14.944,14.724,14.759,9978,77067
10/09/2007,14.744,15.084,14.649,14.982,22088,78783
10/10/2007,15.009,15.189,14.984,15.067,14212,78560
10/11/2007,15.074,15.429,15.049,15.384,23465,80796
10/12/2007,15.264,15.394,15.194,15.302,15372,79439
10/15/2007,15.314,15.519,15.229,15.254,22042,80805
10/16/2007,15.279,15.489,14.999,15.057,31034,80472
10/17/2007,15.094,15.314,15.009,15.149,25008,80847
10/18/2007,15.134,15.299,15.094,15.202,18313,79215
10/19/2007,15.284,15.394,14.764,15.034,35304,80022
10/22/2007,15.039,15.069,14.724,14.954,23284,77851
10/23/2007,14.904,15.119,14.904,15.049,14224,77063
10/24/2007,15.059,15.084,14.849,14.989,18301,76439
10/25/2007,15.044,15.494,15.014,15.304,31584,78230
10/26/2007,15.354,15.719,15.349,15.679,27666,79484
10/29/2007,15.704,15.989,15.689,15.829,29958,80544
10/30/2007,15.969,16.044,15.594,15.727,24426,79968
10/31/2007,15.619,16.014,15.579,15.837,24083,81295
11/01/2007,15.949,16.004,15.379,15.724,39816,77957
11/02/2007,15.534,16.134,15.529,15.998,31524,76948
11/05/2007,16.104,16.279,15.859,16.184,26032,78104
11/06/2007,16.179,17.059,16.094,16.779,47119,78860
11/07/2007,17.044,17.674,16.649,16.724,66998,72444
11/08/2007,16.719,17.264,16.259,16.914,50883,70367
11/09/2007,16.859,17.094,16.469,16.944,35277,70725
11/12/2007,16.869,16.899,15.709,16.161,47720,68284
11/13/2007,15.864,16.339,15.799,16.009,30548,65197
11/14/2007,16.019,16.554,16.014,16.464,30347,60744
11/15/2007,16.434,16.554,15.739,15.881,36165,57598
11/16/2007,15.829,16.144,15.764,15.909,27565,54748
11/19/2007,15.919,16.069,15.499,15.559,31877,52668
11/20/2007,15.639,16.234,15.504,15.899,40956,49838
11/21/2007,16.139,16.224,15.724,15.819,27887,47901
11/22/2007,15.845,15.95,15.845,15.95,3,49838
11/23/2007,15.845,16.305,15.795,16.137,6564,43054
11/26/2007,16.2,16.425,15.995,16.236,18310,50855
11/27/2007,16.22,16.22,15.705,15.888,15343,56160
11/28/2007,15.855,15.95,15.515,15.738,28596,64375
11/29/2007,15.81,15.91,15.525,15.65,30110,71847
11/30/2007,15.565,15.66,15.17,15.37,29813,71720
12/03/2007,15.36,15.6,15.165,15.415,19156,70680
12/04/2007,15.52,15.775,15.39,15.67,20642,72214
12/05/2007,15.715,15.785,15.485,15.665,16834,72354
12/06/2007,15.64,15.925,15.33,15.83,26790,73538
12/07/2007,15.855,15.91,15.6,15.71,17013,73002
12/10/2007,15.75,16.105,15.705,16.055,21322,73880
12/11/2007,16.04,16.18,15.785,16.07,15604,74004
12/12/2007,15.86,16.175,15.815,16.03,19879,75235
12/13/2007,16.02,16.055,15.305,15.442,33014,73724
12/14/2007,15.44,15.555,15.075,15.188,28944,74325
12/17/2007,15.18,15.325,14.945,15.185,14584,72983
12/18/2007,15.19,15.485,15.135,15.37,17058,73442
12/19/2007,15.38,15.495,15.295,15.427,11892,72756
12/20/2007,15.475,15.655,15.285,15.545,18688,71295
12/21/2007,15.575,15.785,15.525,15.693,12046,71121
12/24/2007,15.715,15.925,15.66,15.865,4790,71599
12/26/2007,15.905,16.105,15.765,16.04,9312,72453
12/27/2007,16.005,16.11,15.85,16.023,13850,71921
12/28/2007,16.025,16.195,15.935,16.1,12933,71349
12/31/2007,16.1,16.285,16.015,16.125,10952,72438
01/02/2008,16.115,16.62,16.115,16.495,26487,76972
01/03/2008,16.555,16.74,16.37,16.705,26044,78330
01/04/2008,16.66,16.775,16.445,16.667,22544,79885
01/07/2008,16.605,16.685,16.405,16.495,19486,80215
01/08/2008,16.475,17.055,16.46,17.02,28581,83119
01/09/2008,17,17.475,16.85,17.045,36840,82955
01/10/2008,16.985,17.63,16.62,17.63,33525,84692
01/11/2008,17.475,17.62,17.255,17.575,25709,84335
01/14/2008,17.59,17.92,17.455,17.63,33525,85609
01/15/2008,17.645,17.845,17.15,17.505,36444,86053
01/16/2008,17.19,17.455,16.975,17.1,43860,84632
01/17/2008,17.075,17.38,17.025,17.215,25634,84555
01/18/2008,17.125,17.625,16.92,17.42,32481,84329
01/22/2008,17.425,17.5,16.46,17.31,52644,82788
01/23/2008,17.34,17.455,16.97,17.175,36251,81172
01/24/2008,17.325,17.73,17.21,17.538,32461,82187
01/25/2008,17.695,17.885,17.565,17.695,26643,81947
01/28/2008,17.735,18.01,17.62,17.955,17944,81947
01/29/2008,17.97,18.11,17.775,18.005,18872,80992
01/30/2008,17.965,18.165,17.85,17.965,19642,80854
01/31/2008,18.065,18.295,17.94,18.2,29420,80832
02/01/2008,18.15,18.55,17.97,18.075,39561,80155
02/04/2008,18.075,18.18,17.65,17.985,27792,78085
02/05/2008,17.935,17.99,17.505,17.55,28053,77564
02/06/2008,17.585,17.905,17.435,17.755,25832,78304
02/07/2008,17.735,18.105,17.705,17.98,28036,78286
02/08/2008,18.045,18.465,17.99,18.315,27335,79062
02/11/2008,18.435,18.8,18.34,18.675,34933,76125
02/12/2008,18.705,18.855,18.365,18.455,32824,74268
02/13/2008,18.395,18.625,18.155,18.558,31650,75595
02/14/2008,18.515,18.725,18.355,18.46,26563,73110
02/15/2008,18.45,18.725,18.18,18.323,36205,68505
02/19/2008,18.3,18.805,18.17,18.713,32166,67246
02/20/2008,18.77,19.075,18.41,18.965,40485,63196
02/21/2008,19.035,19.28,18.99,19.155,36717,59630
02/22/2008,19.085,19.4,18.945,19.24,32701,56966
02/25/2008,19.26,19.39,19.085,19.29,46293,44329
02/26/2008,19.315,20.07,19.135,19.925,63147,28709
02/27/2008,20,20.695,19.995,20.415,63398,11177
02/28/2008,20.475,21.05,20.26,20.835,19057,5050
02/29/2008,20.98,21.18,20.58,21.04,36301,88983
03/03/2008,21.045,21.865,20.985,21.305,44963,88313
03/04/2008,21.56,21.805,20.76,20.965,53017,86783
03/05/2008,21.035,22.095,20.605,21.91,52961,86585
03/06/2008,22.055,22.45,21.03,21.35,56497,85702
03/07/2008,21.405,21.96,21.04,21.375,37291,84066
03/10/2008,21.385,21.62,20.405,20.91,35763,84371
03/11/2008,20.895,21.53,20.525,20.888,39392,82665
03/12/2008,20.865,21.405,20.575,21.12,31776,81663
03/13/2008,21.35,22.105,21.305,21.545,33686,81084
03/14/2008,21.78,22.1,21.445,21.78,29501,80737
03/17/2008,21.905,22.565,20.925,21.425,44706,80963
03/18/2008,21.375,21.635,20.675,21.085,33663,80209
03/19/2008,20.88,21.295,19.345,19.57,65624,76036
03/20/2008,19.53,19.555,17.85,17.975,58911,71768
03/24/2008,18.125,18.4,17.94,18.235,24031,68363
03/25/2008,18.205,19.145,18.1,18.925,33447,66916
03/26/2008,19.12,19.62,18.815,19.508,34185,66572
03/27/2008,19.605,19.81,19.1,19.675,28948,65607
03/28/2008,19.595,19.715,18.795,19.065,28131,65427
03/31/2008,19.035,19.345,18.185,18.435,35810,63178
04/01/2008,18.385,18.545,17.425,18.015,45964,61475
04/02/2008,18.05,18.65,17.84,18.305,29070,60415
04/03/2008,18.485,18.72,18.075,18.605,29420,58909
04/04/2008,18.53,18.995,18.39,18.88,21735,58522
04/07/2008,18.91,19.41,18.855,19.245,22558,58042
04/08/2008,19.2,19.365,18.565,18.833,26575,56793
04/09/2008,18.835,19.55,18.525,19.325,33811,56449
04/10/2008,19.36,19.565,18.94,19.168,31855,53231
04/11/2008,19.105,19.29,18.595,18.815,28635,52290
04/14/2008,18.825,19.035,18.385,18.915,24747,51553
04/15/2008,18.9,19.195,18.775,18.975,20964,51762
04/16/2008,19.005,19.675,18.87,19.45,32738,50003
04/17/2008,19.48,19.895,19.295,19.43,24380,49485
04/18/2008,19.385,19.605,18.5,18.945,36238,46681
04/21/2008,19.02,19.1,18.39,18.485,27751,44184
04/22/2008,18.575,19.08,18.41,18.835,30430,44220
04/23/2008,18.76,18.975,18.095,18.29,42764,38405
04/24/2008,18.24,18.345,17.755,17.785,39539,33157
04/25/2008,17.86,18.025,17.515,17.975,38687,24180
04/28/2008,17.97,18.255,17.895,18.138,34513,12881
04/29/2008,18.14,18.16,17.55,17.665,17691,6270
04/30/2008,17.65,17.985,17.48,17.618,28531,69940
05/01/2008,17.945,18.145,17.08,17.23,32988,69380
05/02/2008,17.285,17.61,17.15,17.49,19840,68165
05/05/2008,17.495,17.915,17.49,17.855,14146,67541
05/06/2008,17.835,18.095,17.735,17.885,19886,67735
05/07/2008,17.945,18.005,17.555,17.72,23133,64358
05/08/2008,17.735,18.045,17.535,17.895,18891,64950
05/09/2008,17.97,18.16,17.555,17.935,24935,66036
05/12/2008,17.925,18.395,17.74,18.25,23414,66252
05/13/2008,18.24,18.35,17.595,17.853,28910,65197
05/14/2008,17.775,17.975,17.575,17.638,21242,64649
05/15/2008,17.625,18.065,17.58,17.71,24143,64661
05/16/2008,17.795,18.135,17.78,17.985,21682,66487
05/19/2008,18.095,18.32,17.895,18.053,19978,65767
05/20/2008,18.025,18.78,17.985,18.75,30230,68161
05/21/2008,18.77,19.185,18.635,19.075,25758,67545
05/22/2008,19.115,19.265,18.8,19.05,27416,66884
05/23/2008,19.025,19.365,18.91,19.315,20436,68033
05/27/2008,19.3,19.4,18.455,18.49,35370,67865
05/28/2008,18.525,18.705,18.09,18.44,29900,67830
05/29/2008,18.51,18.625,17.535,17.54,45165,66656
05/30/2008,17.67,17.985,17.475,17.89,20565,64556
06/02/2008,17.905,18.07,17.635,17.935,21329,62876
06/03/2008,17.875,17.985,17.49,17.86,27952,62367
06/04/2008,17.86,17.975,17.635,17.965,21404,61622
06/05/2008,17.87,18.25,17.53,18.195,34194,61498
06/06/2008,18.225,18.61,18.145,18.455,30365,59538
06/09/2008,18.595,18.695,18.13,18.235,25354,59280
06/10/2008,18.185,18.235,17.525,17.66,35265,58398
06/11/2008,17.67,17.965,17.565,17.88,22855,58462
06/12/2008,17.925,17.95,17.275,17.51,32285,56953
06/13/2008,17.51,17.645,17.295,17.585,19035,56300
06/16/2008,17.6,18.495,17.425,18.257,33056,53453
06/17/2008,18.19,18.435,17.875,18.1,26471,50524
06/18/2008,18.085,18.535,18.01,18.365,29643,49649
06/19/2008,18.39,18.775,18.17,18.495,33475,49237
06/20/2008,18.395,18.67,18.33,18.422,22506,46329
06/23/2008,18.415,18.545,17.55,17.815,45259,39203
06/24/2008,17.8,17.975,17.625,17.658,36597,29485
06/25/2008,17.71,17.845,17.485,17.528,36600,23718
06/26/2008,17.775,18.465,17.715,18.15,47394,11585
06/27/2008,18.23,18.685,18.15,18.645,25501,3353
06/30/2008,18.595,18.905,18.245,18.535,23770,68312
07/01/2008,18.53,19.335,18.485,19.315,36090,72576
07/02/2008,19.21,19.515,19.005,19.45,27606,74429
07/03/2008,19.47,19.61,19.095,19.45,28224,75421
07/04/2008,19.385,19.385,19.095,19.225,28224,75421
07/07/2008,19.245,19.255,18.65,18.945,31270,75027
07/08/2008,18.885,19.07,18.575,18.98,26363,74730
07/09/2008,18.915,19.26,18.84,19.2,21969,75183
07/10/2008,19.225,19.45,19.155,19.345,26724,72828
07/11/2008,19.395,20.005,19.35,19.845,28756,75775
07/14/2008,19.97,20.335,19.61,20.275,31901,75121
07/15/2008,20.195,20.575,19.635,20.038,44691,76297
07/16/2008,20.02,20.21,19.7,19.83,33760,74079
07/17/2008,19.84,20.24,19.415,19.76,36846,73777
07/18/2008,19.6,19.715,19.13,19.225,27476,72744
07/21/2008,19.24,19.56,19.225,19.45,16893,71824
07/22/2008,19.525,19.785,18.92,19.03,35049,69802
07/23/2008,19.01,19.08,18.345,18.483,36805,67292
07/24/2008,18.45,18.695,18.155,18.323,27217,64624
07/25/2008,18.495,18.705,18.07,18.4,24439,61531
07/28/2008,18.47,18.605,18.295,18.49,15582,61421
07/29/2008,18.6,18.685,18.105,18.4,24162,60794
07/30/2008,18.43,18.66,17.87,18.49,35334,58505
07/31/2008,18.58,18.975,18.45,18.815,32377,57183
08/01/2008,18.795,18.83,18.305,18.545,25396,56073
08/04/2008,18.565,18.675,17.93,18.165,24122,56427
08/05/2008,17.98,18.055,17.45,17.597,37987,56015
08/06/2008,17.475,17.795,17.45,17.53,27242,54432
08/07/2008,17.58,17.72,17.045,17.282,32062,54315
08/08/2008,17.23,17.265,16.265,16.355,40699,53997
08/11/2008,16.34,16.46,15.56,15.645,39586,53495
08/12/2008,15.66,15.85,15.035,15.51,43962,50671
08/13/2008,15.535,15.955,15.375,15.87,39267,45649
08/14/2008,15.915,16.125,15.125,15.255,41941,44859
08/15/2008,15.195,15.215,13.225,13.84,60562,45006
08/18/2008,13.94,14.36,13.905,14.125,27883,41606
08/19/2008,14.075,14.36,13.425,14.13,31824,40594
08/20/2008,14.27,14.425,13.815,14.065,30683,36654
08/21/2008,14.285,14.9,14.21,14.752,30396,34616
08/22/2008,14.885,14.96,14.315,14.502,26188,32516
08/25/2008,14.385,14.585,14.125,14.395,23753,28627
08/26/2008,14.495,14.75,13.985,14.6,41483,20951
08/27/2008,14.595,14.875,14.425,14.495,33676,12888
08/28/2008,14.52,15.055,14.48,14.629,25386,4848
08/29/2008,14.699,14.914,14.554,14.631,14555,75552
09/02/2008,14.799,14.824,13.474,14.069,38941,75301
09/03/2008,14.064,14.149,13.554,13.871,23306,75206
09/04/2008,13.894,14.189,13.624,13.864,23440,75128
09/05/2008,13.824,14.114,13.044,13.249,39897,74962
09/08/2008,13.449,13.719,12.864,12.989,29708,74748
09/09/2008,13.099,13.179,12.234,12.639,37973,75523
09/10/2008,12.294,12.594,11.624,11.814,44855,76527
09/11/2008,11.659,11.959,11.234,11.479,39561,75498
09/12/2008,11.584,11.914,11.509,11.719,27970,74544
09/15/2008,11.954,12.174,11.344,12.059,31326,73576
09/16/2008,12.114,12.159,11.364,11.441,35735,72163
09/17/2008,11.444,13.094,11.359,12.599,60032,69005
09/18/2008,13.054,13.989,12.649,13.624,54578,68698
09/19/2008,12.949,13.659,12.734,13.399,30820,67751
09/22/2008,13.569,14.599,13.464,14.374,32367,65103
09/23/2008,14.464,14.674,13.974,14.094,33819,64079
09/24/2008,14.274,14.654,14.059,14.364,25025,63358
09/25/2008,14.239,14.804,14.024,14.199,32524,62831
09/26/2008,14.234,14.664,14.039,14.427,20494,62022
09/29/2008,14.224,14.384,13.644,13.949,27502,61312
09/30/2008,14.139,14.209,12.724,13.199,29107,62905
10/01/2008,13.059,14.004,12.969,13.199,24843,61884
10/02/2008,13.584,13.584,11.779,12.044,34395,62171
10/03/2008,11.834,12.714,11.764,12.249,30179,61696
10/06/2008,12.079,12.479,11.849,12.209,24667,60661
10/07/2008,12.034,12.824,11.929,12.304,23272,59980
10/08/2008,12.509,13.054,12.369,12.696,22844,59713
10/09/2008,12.724,13.119,12.444,12.799,14140,59871
10/10/2008,13.059,13.279,10.324,11.524,40892,62057
10/13/2008,11.194,11.834,10.994,11.714,21630,57662
10/14/2008,11.689,12.119,11.634,11.984,17579,58071
10/15/2008,11.969,12.054,10.959,11.104,24071,59867
10/16/2008,11.254,11.289,10.174,10.559,27988,59970
10/17/2008,10.644,10.854,10.014,10.259,24667,58515
10/20/2008,10.274,10.839,10.274,10.614,22206,56680
10/21/2008,10.699,11.104,10.449,10.999,25348,55652
10/22/2008,11.004,11.094,10.279,10.384,22645,55741
10/23/2008,10.464,10.814,10.089,10.424,23344,53562
10/24/2008,10.614,10.724,9.574,10.219,23631,53402
10/27/2008,10.279,10.469,9.644,10.119,15729,53413
10/28/2008,9.949,10.219,9.324,9.714,22933,54477
10/29/2008,10.114,11.099,9.934,10.729,27236,52746
10/30/2008,10.834,11.569,10.489,10.709,20115,51061
10/31/2008,10.634,10.889,10.124,10.654,17765,50047
11/03/2008,10.764,11.184,10.524,10.674,13757,49087
11/04/2008,10.694,11.464,10.624,11.054,23676,49094
11/05/2008,11.184,11.524,10.959,11.379,24933,47424
11/06/2008,11.194,11.724,10.774,10.979,24180,46763
11/07/2008,10.919,11.219,10.829,10.887,17531,45064
11/10/2008,10.989,11.459,10.979,11.144,22872,42735
11/11/2008,11.109,11.149,10.454,10.729,500,41614
11/12/2008,10.679,10.794,10.174,10.404,20637,40481
11/13/2008,10.219,10.434,9.694,9.724,27006,39103
11/14/2008,10.344,10.624,10.109,10.414,20097,34409
11/17/2008,10.344,10.589,10.134,10.254,18637,34740
11/18/2008,10.174,10.664,10.039,10.474,26331,33718
11/19/2008,10.544,10.774,10.129,10.234,26947,30512
11/20/2008,10.184,10.379,9.729,9.949,26967,28737
11/21/2008,9.884,10.584,9.824,10.404,26106,24812
11/24/2008,10.559,11.604,10.384,11.279,32865,20662
11/25/2008,11.499,11.499,10.954,11.194,31997,11132
11/26/2008,11.184,11.379,11.074,11.144,15537,6304
11/27/2008,11.254,11.254,11.094,11.234,15537,6304
11/28/2008,11.254,11.264,11.004,11.109,1881,2614
12/01/2008,11.164,11.174,10.069,10.274,21139,53415
12/02/2008,10.114,10.644,10.024,10.509,15328,52151
12/03/2008,10.544,10.644,10.189,10.484,13148,52256
12/04/2008,10.549,10.614,10.234,10.414,16468,51554
12/05/2008,10.394,10.454,10.019,10.324,15836,51342
12/08/2008,10.394,11.294,10.374,10.869,23655,50964
12/09/2008,10.894,10.984,10.559,10.744,12815,50473
12/10/2008,10.739,11.174,10.709,11.094,15211,50321
12/11/2008,11.114,11.434,11.024,11.319,11958,50807
12/12/2008,11.224,11.304,10.894,11.124,13863,51068
12/15/2008,11.189,11.624,11.149,11.514,16392,52231
12/16/2008,11.564,12.234,11.354,11.599,17261,53120
12/17/2008,12.154,12.509,11.729,12.314,23153,52125
12/18/2008,12.244,12.374,11.824,12.014,15677,51888
12/19/2008,11.869,11.919,11.439,11.744,11106,51886
12/22/2008,11.779,11.984,11.644,11.754,6874,51041
12/23/2008,11.764,11.764,10.999,11.154,11367,51130
12/24/2008,11.164,11.344,11.119,11.244,4038,51403
12/26/2008,11.194,11.639,11.194,11.424,3135,51295
12/29/2008,11.624,12.169,11.604,11.704,12180,51536
12/30/2008,11.764,12.039,11.544,11.874,9929,51683
12/31/2008,11.889,12.319,11.659,12.189,7543,52138
01/02/2009,12.299,12.494,11.909,12.384,11815,52418
01/05/2009,12.479,12.664,11.464,12.164,20382,52425
01/06/2009,12.134,12.444,11.684,12.339,18867,52865
01/07/2009,12.374,12.499,11.774,11.999,21580,52437
01/08/2009,11.954,12.244,11.689,11.991,19092,51739
01/09/2009,12.039,12.524,11.859,12.214,19070,52450
01/12/2009,12.164,12.194,11.434,11.644,18218,51636
01/13/2009,11.554,11.739,11.309,11.574,17691,50718
01/14/2009,11.629,11.784,11.229,11.369,18479,51224
01/15/2009,11.424,11.569,11.214,11.334,15781,50554
01/16/2009,11.469,12.199,11.469,12.109,21756,51916
01/19/2009,12.194,12.244,11.979,12.064,21756,51916
01/20/2009,12.059,12.299,11.814,12.069,18683,51292
01/21/2009,12.079,12.399,11.934,12.219,16993,50842
01/22/2009,12.204,12.379,12.099,12.259,13770,51770
01/23/2009,12.284,12.969,12.154,12.834,28266,52841
01/26/2009,12.839,13.179,12.719,13.004,17641,53019
01/27/2009,12.919,13.114,12.749,13.069,18382,52604
01/28/2009,12.954,13.059,12.709,12.857,14880,52493
01/29/2009,12.849,13.344,12.529,13.039,19931,53364
01/30/2009,13.234,13.554,13.109,13.459,24039,52566
02/02/2009,13.549,13.549,13.069,13.309,15614,52131
02/03/2009,13.294,13.364,13.029,13.194,17920,50275
02/04/2009,13.319,13.484,13.199,13.364,13007,49920
02/05/2009,13.389,13.814,13.164,13.644,20055,48209
02/06/2009,13.759,14.074,13.634,14.054,18271,47869
02/09/2009,14.009,14.009,13.679,13.724,16897,46234
02/10/2009,13.699,14.109,13.619,14.024,21212,46232
02/11/2009,14.014,14.564,13.964,14.414,25762,43497
02/12/2009,14.394,14.614,14.184,14.404,19882,42988
02/13/2009,14.344,14.579,14.114,14.519,17782,41446
02/17/2009,14.444,15.094,14.399,14.904,26478,39032
02/18/2009,14.974,15.264,14.874,15.184,23493,37483
02/19/2009,15.209,15.264,14.744,14.829,27616,33974
02/20/2009,14.874,15.474,14.859,15.384,20617,31718
02/23/2009,15.274,15.494,14.954,15.344,28651,29358
02/24/2009,15.279,15.469,14.574,14.889,51130,18247
02/25/2009,14.629,15.014,14.434,14.769,42095,9039
02/26/2009,14.569,14.614,13.809,13.844,25040,53621
02/27/2009,13.994,14.239,13.694,13.979,21327,53621
03/02/2009,13.969,14.244,13.569,13.939,21988,53798
03/03/2009,13.779,13.819,13.299,13.584,18501,53564
03/04/2009,13.669,13.949,13.569,13.784,17820,53137
03/05/2009,13.814,14.179,13.759,13.989,13954,52912
03/06/2009,14.129,14.389,14.084,14.202,16130,52045
03/09/2009,14.204,14.254,13.629,13.809,17704,52208
03/10/2009,13.819,13.859,13.334,13.409,17848,51596
03/11/2009,13.449,13.744,13.379,13.669,12074,50809
03/12/2009,13.654,13.949,13.509,13.812,14883,51395
03/13/2009,13.829,14.154,13.754,14.084,12951,50942
03/16/2009,14.069,14.069,13.639,13.759,12105,50820
03/17/2009,13.794,13.859,13.499,13.539,12502,50297
03/18/2009,13.574,13.869,12.759,12.804,32489,49798
03/19/2009,13.739,14.554,13.509,14.389,28752,49666
03/20/2009,14.444,14.729,14.279,14.709,17176,49513
03/23/2009,14.609,14.754,14.484,14.744,13167,50100
03/24/2009,14.524,14.609,14.129,14.226,17735,50094
03/25/2009,14.309,14.484,13.824,14.306,19503,50002
03/26/2009,14.344,14.614,14.269,14.489,12543,49452
03/27/2009,14.349,14.444,13.944,14.132,14444,49341
03/30/2009,14.139,14.219,13.784,13.902,15893,49156
03/31/2009,13.899,14.129,13.439,13.854,23949,48834
04/01/2009,13.829,14.039,13.694,13.844,14021,47527
04/02/2009,13.889,14.024,13.429,13.894,21641,47423
04/03/2009,13.809,13.864,13.519,13.604,14179,46820
04/06/2009,13.669,13.669,12.944,12.979,19711,46604
04/07/2009,12.969,13.204,12.889,13.079,17064,44855
04/08/2009,13.124,13.339,13.019,13.209,19113,42476
04/09/2009,13.119,13.264,12.979,13.199,15888,40144
04/13/2009,13.234,13.739,13.219,13.637,15548,38584
04/14/2009,13.584,13.664,13.419,13.634,14109,37075
04/15/2009,13.599,13.789,13.514,13.669,10891,36610
04/16/2009,13.619,13.669,12.994,13.124,21258,35113
04/17/2009,13.104,13.119,12.644,12.659,20487,34832
04/20/2009,12.724,13.034,12.594,12.974,16802,33839
04/21/2009,12.924,13.104,12.734,12.929,17049,32355
04/22/2009,12.889,13.199,12.859,13.174,19989,30531
04/23/2009,13.149,13.729,13.149,13.624,25462,29262
04/24/2009,13.624,13.809,13.519,13.789,27839,21483
04/27/2009,13.764,14.109,13.644,13.824,23555,17097
04/28/2009,13.739,13.819,13.199,13.269,26669,9441
04/29/2009,13.314,13.679,13.249,13.623,18690,4365
04/30/2009,13.648,13.668,13.033,13.173,18512,51217
05/01/2009,13.218,13.468,12.873,13.348,13502,51419
05/04/2009,13.348,14.003,13.288,13.961,17325,51807
05/05/2009,13.898,14.463,13.843,14.268,23413,52030
05/06/2009,14.153,14.683,14.118,14.558,21149,53611
05/07/2009,14.588,14.998,14.518,14.878,23378,55691
05/08/2009,14.688,14.913,14.628,14.803,16079,56091
05/11/2009,14.858,14.883,14.528,14.758,11784,56814
05/12/2009,14.783,15.188,14.688,15.063,17814,56988
05/13/2009,15.063,15.218,14.728,14.868,16950,56088
05/14/2009,14.838,14.938,14.558,14.888,13500,56483
05/15/2009,14.893,15.038,14.708,14.858,14608,56115
05/18/2009,14.828,14.928,14.478,14.678,15272,56092
05/19/2009,14.588,15.143,14.578,14.973,15351,57576
05/20/2009,15.048,15.238,14.948,15.128,18121,57046
05/21/2009,15.108,15.418,14.938,15.293,17788,57608
05/22/2009,15.398,15.708,15.278,15.543,20458,58092
05/26/2009,15.608,15.608,15.158,15.448,19794,58839
05/27/2009,15.473,15.868,15.238,15.713,23999,59555
05/28/2009,15.633,16.123,15.498,16.008,23760,60492
05/29/2009,16.028,16.643,15.993,16.458,28772,60097
06/01/2009,16.458,16.818,16.388,16.443,24203,59697
06/02/2009,16.473,16.868,16.298,16.803,31356,58503
06/03/2009,16.808,17.098,16.103,16.158,37600,57953
06/04/2009,16.193,16.793,15.913,16.743,33885,58575
06/05/2009,16.773,16.828,16.008,16.236,38224,53855
06/08/2009,16.098,16.308,15.583,15.803,30030,51224
06/09/2009,15.763,16.193,15.598,15.988,26100,49340
06/10/2009,16.083,16.348,15.873,16.073,30774,47671
06/11/2009,16.018,16.388,15.773,16.341,35827,44926
06/12/2009,16.253,16.283,15.628,15.723,29163,42515
06/15/2009,15.698,15.723,14.878,14.878,31035,38414
06/16/2009,14.898,15.253,14.898,14.978,20392,36358
06/17/2009,15.028,15.203,14.778,15.128,31194,37115
06/18/2009,15.188,15.248,14.978,15.088,18747,36989
06/19/2009,15.053,15.218,14.968,15.048,21656,36144
06/22/2009,15.038,15.038,14.528,14.553,33835,32608
06/23/2009,14.568,14.728,14.443,14.693,29289,29027
06/24/2009,14.678,14.953,14.623,14.758,40300,20001
06/25/2009,14.678,14.898,14.643,14.853,25339,16136
06/26/2009,14.863,15.163,14.853,14.976,29822,7044
06/29/2009,14.928,14.958,14.658,14.795,11114,4581
06/30/2009,14.69,14.97,14.275,14.42,24016,59480
07/01/2009,14.43,14.69,14.41,14.58,20298,57491
07/02/2009,14.585,14.62,14.11,14.228,18492,58381
07/03/2009,14.2,14.3,14.17,14.245,18492,58381
07/06/2009,14.245,14.27,13.815,14.058,20419,57833
07/07/2009,14.07,14.19,13.895,14.04,15365,57564
07/08/2009,13.92,13.97,13.56,13.672,23560,58135
07/09/2009,13.675,13.795,13.58,13.755,18593,56047
07/10/2009,13.65,13.72,13.33,13.465,21728,56619
07/13/2009,13.48,13.665,13.255,13.605,19833,56085
07/14/2009,13.65,13.815,13.605,13.675,16618,56080
07/15/2009,13.725,14.2,13.7,14.028,24922,55668
07/16/2009,14.11,14.145,13.955,14.055,14234,56112
07/17/2009,14.12,14.29,13.89,14.223,15354,55098
07/20/2009,14.225,14.57,14.19,14.445,18297,55263
07/21/2009,14.455,14.515,14.27,14.298,14711,54718
07/22/2009,14.365,14.565,14.16,14.52,18149,54231
07/23/2009,14.555,14.68,14.43,14.59,16863,54176
07/24/2009,14.53,14.72,14.475,14.695,13073,53822
07/27/2009,14.71,14.91,14.57,14.81,16174,54299
07/28/2009,14.84,14.915,14.4,14.56,22286,54585
07/29/2009,14.515,14.56,13.985,14.078,23904,55015
07/30/2009,14.105,14.4,14.08,14.305,17171,53753
07/31/2009,14.295,14.79,14.19,14.76,25625,53732
08/03/2009,14.72,15.285,14.705,15.072,27243,54178
08/04/2009,15.072,15.585,14.845,15.515,29454,53528
08/05/2009,15.465,15.67,15.365,15.58,21438,54254
08/06/2009,15.5,15.855,15.23,15.465,42404,51518
08/07/2009,15.38,15.71,15.31,15.488,31763,51128
08/10/2009,15.38,15.515,15.095,15.175,26197,49597
08/11/2009,15.17,15.3,15.055,15.165,19871,48228
08/12/2009,15.135,15.425,14.945,15.405,31201,46795
08/13/2009,15.37,15.965,15.325,15.807,30942,47022
08/14/2009,15.86,16.005,15.405,15.542,25866,44558
08/17/2009,15.55,15.55,14.64,14.795,38980,38937
08/18/2009,14.81,15.02,14.65,14.78,21457,37204
08/19/2009,14.825,14.97,14.315,14.695,39622,35888
08/20/2009,14.635,14.89,14.61,14.7,21189,33560
08/21/2009,14.735,15.11,14.53,14.984,22566,31688
08/24/2009,15.02,15.29,14.87,15.015,25600,29188
08/25/2009,14.965,15.245,14.88,15.13,29637,20958
08/26/2009,15.115,15.29,14.985,15.075,32197,12750
08/27/2009,15.16,15.17,14.865,15.04,25979,7347
08/28/2009,15.09,15.685,15.085,15.604,17162,3846
08/31/2009,15.564,15.739,15.339,15.712,18430,77783
09/01/2009,15.694,15.934,15.444,15.849,28278,79512
09/02/2009,15.824,16.279,15.654,16.154,31790,82025
09/03/2009,16.199,17.099,16.149,17.079,37433,84798
09/04/2009,16.969,17.194,16.639,17.074,30638,85478
09/08/2009,17.164,17.649,16.954,17.299,34136,87779
09/09/2009,17.274,17.539,17.044,17.259,30913,88547
09/10/2009,17.144,17.789,16.849,17.789,30047,91119
09/11/2009,17.499,17.804,17.434,17.489,26024,92738
09/14/2009,17.574,17.634,17.109,17.412,21030,90446
09/15/2009,17.359,17.869,17.229,17.789,25508,94750
09/16/2009,17.834,18.369,17.824,18.219,28900,94674
09/17/2009,18.214,18.479,17.999,18.054,29453,92990
09/18/2009,18.079,18.189,17.709,17.854,27340,93238
09/21/2009,17.739,17.774,17.314,17.669,23286,96195
09/22/2009,17.654,18.134,17.619,17.904,23021,95106
09/23/2009,17.944,18.079,17.509,17.699,28771,95533
09/24/2009,17.589,17.834,16.974,17.084,39621,94397
09/25/2009,17.059,17.199,16.744,16.849,33585,92840
09/28/2009,16.904,17.114,16.549,16.984,20118,92337
09/29/2009,17.009,17.109,16.799,16.967,22163,91816
09/30/2009,16.959,17.504,16.959,17.447,32091,92799
10/01/2009,17.447,17.574,17.129,17.229,28648,92616
10/02/2009,17.149,17.284,16.709,17.019,31802,92150
10/05/2009,16.989,17.474,16.824,17.324,22286,91736
10/06/2009,17.459,18.229,17.414,18.084,40914,96479
10/07/2009,18.164,18.419,18.099,18.289,29814,95283
10/08/2009,18.439,18.744,18.319,18.604,37248,96978
10/09/2009,18.604,18.624,18.344,18.479,25825,97575
10/12/2009,18.524,18.779,18.499,18.609,16728,97227
10/13/2009,18.549,18.864,18.354,18.629,36034,98291
10/14/2009,18.609,18.964,18.509,18.697,27553,98958
10/15/2009,18.704,18.789,18.109,18.204,37584,97929
10/16/2009,18.169,18.369,17.999,18.209,27819,97713
10/19/2009,18.274,18.664,18.059,18.414,20767,98149
10/20/2009,18.649,18.744,18.209,18.347,25845,96161
10/21/2009,18.309,18.624,18.089,18.614,28959,97481
10/22/2009,18.509,18.619,18.154,18.334,30193,94580
10/23/2009,18.489,18.759,18.239,18.512,38589,95599
10/26/2009,18.499,18.589,17.799,17.884,43378,92231
10/27/2009,17.859,18.039,17.289,17.329,51965,89918
10/28/2009,17.499,17.559,16.909,17.029,45647,88000
10/29/2009,16.924,17.499,16.909,17.444,38031,84796
10/30/2009,17.479,17.534,16.939,17.044,35587,81356
11/02/2009,17.074,17.524,17.064,17.229,35091,80251
11/03/2009,17.264,18.139,17.034,17.969,53211,78460
11/04/2009,18.019,18.424,17.894,18.194,42630,76812
11/05/2009,18.249,18.319,18.009,18.199,28330,77711
11/06/2009,18.199,18.419,18.059,18.269,1048,76248
11/09/2009,18.234,18.569,18.011,18.269,30100,73004
11/10/2009,18.359,18.439,17.949,18.011,38849,68904
11/11/2009,18.134,18.514,18.054,18.326,38849,65355
11/12/2009,18.374,18.569,17.979,18.054,36598,63092
11/13/2009,18.004,18.249,17.814,18.169,35470,60760
11/16/2009,18.679,19.199,18.679,19.189,54538,61741
11/17/2009,19.089,19.204,19.089,19.176,50505,60169
11/18/2009,19.214,19.644,19.114,19.204,51970,56974
11/19/2009,19.364,19.429,18.939,19.244,37123,55550
11/20/2009,19.334,19.399,18.824,19.229,44234,50548
11/23/2009,19.314,19.724,19.244,19.399,51498,39941
11/24/2009,19.374,19.557,19.119,19.244,57098,20816
11/25/2009,19.309,19.649,19.091,19.557,47052,10386
11/27/2009,19.464,19.689,18.489,19.091,29244,3998
11/30/2009,19.111,19.966,18.891,19.281,26385,89879
12/01/2009,19.281,20.081,19.176,19.966,35649,90852
12/02/2009,19.896,20.226,19.856,20.081,38968,91236
12/03/2009,19.991,20.256,19.276,19.884,41226,91414
12/04/2009,19.666,19.746,19.056,19.276,48730,89887
12/07/2009,19.236,19.341,18.563,19.116,44106,88586
12/08/2009,18.981,19.141,17.936,18.563,34820,85779
12/09/2009,18.416,18.666,17.891,17.936,43954,83591
12/10/2009,18.196,18.449,17.846,18.449,27357,82621
12/11/2009,18.176,18.496,17.786,18.096,36132,80332
12/14/2009,17.896,18.211,17.851,18.211,21857,80224
12/15/2009,18.181,18.449,17.891,18.449,24883,79639
12/16/2009,18.206,18.566,17.951,17.951,24286,79322
12/17/2009,18.526,18.561,17.856,18.076,32371,79686
12/18/2009,17.936,18.531,17.936,18.076,25628,79139
12/21/2009,17.786,17.796,17.786,17.791,23684,80009
12/22/2009,17.816,17.816,17.756,17.786,30559,77352
12/23/2009,17.751,18.001,17.626,17.946,8657,77843
12/24/2009,17.916,18.301,17.901,18.196,8657,77027
12/28/2009,18.306,18.446,18.211,18.316,13090,78444
12/29/2009,18.296,18.301,17.836,17.866,18305,78677
12/30/2009,17.861,17.931,17.521,17.558,11188,79175
12/31/2009,17.566,17.861,17.536,17.601,11188,78321
01/04/2010,17.696,18.356,17.606,18.219,31033,79259
01/05/2010,18.351,18.641,18.266,18.556,33066,78876
01/06/2010,18.521,19.001,18.511,18.931,35556,78543
01/07/2010,18.961,19.176,18.811,19.101,35476,81594
01/08/2010,19.031,19.236,18.841,19.226,35476,80177
01/11/2010,19.226,19.681,19.226,19.451,31146,82445
01/12/2010,19.316,19.566,18.916,19.011,35423,79678
01/13/2010,19.026,19.431,18.956,19.306,31945,80206
01/14/2010,19.371,19.496,19.211,19.411,22837,81162
01/15/2010,19.436,19.446,19.156,19.183,22837,80748
01/19/2010,19.411,19.636,19.156,19.556,35857,82108
01/20/2010,19.546,19.626,18.561,18.636,53618,75187
01/21/2010,18.666,18.821,18.096,18.266,50924,74785
01/22/2010,18.211,18.276,17.636,17.688,46913,72559
01/25/2010,17.806,18.031,17.746,17.901,27773,70889
01/26/2010,17.911,18.026,17.096,17.616,46809,70681
01/27/2010,17.556,17.721,17.181,17.196,33157,70159
01/28/2010,17.346,17.511,16.771,16.968,34638,67526
01/29/2010,17.016,17.131,16.776,16.946,34638,66831
02/01/2010,16.946,17.471,16.861,17.416,32608,64628
02/02/2010,17.451,17.566,17.311,17.499,30476,65080
02/03/2010,17.496,17.706,17.036,17.073,39504,64593
02/04/2010,17.156,17.171,15.946,16.106,58180,61878
02/05/2010,16.061,16.136,15.406,15.586,58180,60991
02/08/2010,15.916,16.076,15.706,15.841,34599,57350
02/09/2010,15.781,16.351,15.771,16.191,45762,54047
02/10/2010,16.231,16.401,15.831,16.056,42715,50945
02/11/2010,15.956,16.486,15.931,16.346,31992,47048
02/12/2010,16.406,16.496,15.966,16.203,31992,45945
02/16/2010,16.321,16.971,16.206,16.904,45058,43391
02/17/2010,16.911,17.086,16.581,16.854,45143,41641
02/18/2010,16.666,17.021,16.431,16.816,37014,37476
02/19/2010,16.606,17.266,16.516,17.169,37014,36697
02/22/2010,17.126,17.321,16.891,16.978,36756,31894
02/23/2010,16.976,17.181,16.541,16.644,45113,22545
02/24/2010,16.606,16.756,16.376,16.696,45350,12267
02/25/2010,16.686,16.911,16.366,16.866,30203,63463
02/26/2010,16.879,17.284,16.779,17.255,30203,62023
03/01/2010,17.255,17.504,17.164,17.203,25616,63104
03/02/2010,17.209,17.839,17.064,17.798,34385,63223
03/03/2010,17.689,18.104,17.619,18.063,31912,63315
03/04/2010,17.929,18.129,17.789,17.91,25922,65176
03/05/2010,17.869,18.249,17.869,18.116,25922,64497
03/08/2010,18.124,18.264,17.859,18.006,27339,64942
03/09/2010,17.984,18.154,17.609,18.072,33935,64965
03/10/2010,18.014,18.399,17.674,17.752,43769,64509
03/11/2010,17.754,17.929,17.569,17.894,27985,65123
03/12/2010,17.944,18.084,17.694,17.782,27985,65123
03/15/2010,17.799,17.914,17.699,17.842,18346,64490
03/16/2010,17.864,18.229,17.864,18.088,26919,65904
03/17/2010,18.184,18.334,18.099,18.257,24405,64603
03/18/2010,18.254,18.294,18.059,18.156,24390,65873
03/19/2010,18.144,18.154,17.699,17.766,34994,64010
03/22/2010,17.744,17.744,17.354,17.669,31756,62378
03/23/2010,17.734,17.884,17.469,17.761,28490,62059
03/24/2010,17.749,17.779,17.284,17.375,27078,62219
03/25/2010,17.309,17.594,17.289,17.475,29725,61924
03/26/2010,17.364,17.724,17.299,17.64,29725,60018
03/29/2010,17.714,18.174,17.669,18.121,31982,62012
03/30/2010,18.119,18.214,17.969,18.064,19991,60046
03/31/2010,18.039,18.379,17.989,18.26,31007,64228
04/01/2010,18.26,18.734,18.209,18.624,30609,63145
04/05/2010,18.624,18.879,18.544,18.852,22220,62416
04/06/2010,18.829,18.839,18.579,18.665,28989,61922
04/07/2010,18.664,18.994,18.654,18.933,32374,60963
04/08/2010,18.914,18.949,18.659,18.861,33258,61083
04/09/2010,18.834,19.179,18.784,19.085,33258,59807
04/12/2010,19.214,19.339,18.889,19.148,31764,57551
04/13/2010,18.959,19.054,18.689,18.983,44253,53721
04/14/2010,18.974,19.239,18.944,19.149,33780,51940
04/15/2010,19.179,19.274,18.959,19.167,51294,50174
04/16/2010,19.149,19.174,18.344,18.409,51294,48133
04/19/2010,18.429,18.509,18.224,18.465,31867,46377
04/20/2010,18.504,18.774,18.459,18.555,37589,44379
04/21/2010,18.594,18.874,18.444,18.812,34180,42717
04/22/2010,18.824,18.904,18.499,18.743,37661,33063
04/23/2010,18.729,19.084,18.579,18.926,37661,30984
04/26/2010,19.084,19.154,18.969,19.071,37327,20218
04/27/2010,19.044,19.149,18.794,18.853,40919,14581
04/28/2010,18.919,18.984,18.554,18.841,44456,8059
04/29/2010,18.824,19.299,18.789,19.283,31088,82471
04/30/2010,19.209,19.494,19.184,19.343,31088,80406
05/03/2010,19.389,19.544,19.389,19.544,22953,81134
05/04/2010,19.544,19.554,18.514,18.546,52694,80074
05/05/2010,18.569,18.599,17.784,18.238,61742,77581
05/06/2010,18.219,18.479,17.964,18.219,55541,76353
05/07/2010,18.289,19.394,18.179,19.155,55541,74648
05/10/2010,19.279,19.384,18.919,19.256,31061,75100
05/11/2010,19.214,20.129,19.109,19.998,55595,78966
05/12/2010,20.064,20.439,19.814,20.367,41778,78549
05/13/2010,20.234,20.549,20.049,20.203,45516,84142
05/14/2010,20.174,20.439,19.679,19.929,45516,81317
05/17/2010,20.034,20.149,19.439,19.563,35218,82973
05/18/2010,19.599,19.849,19.354,19.583,36319,80489
05/19/2010,19.714,19.714,18.624,18.819,55949,78294
05/20/2010,18.909,19.034,18.189,18.419,38170,74845
05/21/2010,18.334,18.599,18.114,18.355,38170,71968
05/24/2010,18.359,18.784,18.354,18.704,25801,71228
05/25/2010,18.619,18.694,18.234,18.485,34394,70975
05/26/2010,18.684,19.114,18.634,19.01,2822,71228
05/27/2010,18.764,19.284,18.714,19.172,25591,71162
05/28/2010,19.224,19.349,18.944,19.126,25591,69034
05/31/2010,19.114,19.314,19.044,19.279,25591,69034
06/01/2010,19.269,19.439,18.969,19.255,30096,69808
06/02/2010,19.144,19.214,18.794,19.019,26784,69391
06/03/2010,19.069,19.179,18.529,18.635,41852,68026
06/04/2010,18.669,18.739,17.989,18.003,41852,65422
06/07/2010,18.149,19.181,17.899,19.181,47701,61718
06/08/2010,18.854,19.194,18.789,18.893,36706,59078
06/09/2010,19.029,19.079,18.799,19.055,32719,56270
06/10/2010,18.834,19.149,18.609,19.055,34038,53679
06/11/2010,18.954,19.239,18.774,18.935,34038,51297
06/14/2010,18.954,19.282,18.904,19.115,22851,50761
06/15/2010,18.934,19.389,18.924,19.282,23705,50016
06/16/2010,19.289,19.48,19.084,19.145,25177,47558
06/17/2010,19.154,19.888,19.019,19.888,38721,47048
06/18/2010,19.444,19.979,19.389,19.859,36345,47921
06/21/2010,19.904,20.164,19.354,19.606,42481,41497
06/22/2010,19.419,19.689,19.294,19.606,33172,38844
06/23/2010,19.509,19.664,19.014,19.163,41028,29829
06/24/2010,19.204,19.514,18.874,19.44,45714,16751
06/25/2010,19.374,19.834,19.294,19.814,45429,24409
06/28/2010,19.789,19.934,19.329,19.382,30687,7173
06/29/2010,19.434,19.479,19.074,19.298,13683,2406
06/30/2010,19.193,19.483,19.138,19.371,24481,72648
07/01/2010,19.313,19.353,18.398,18.453,45720,72047
07/02/2010,18.478,18.778,18.298,18.382,33377,67501
07/06/2010,18.443,18.698,18.278,18.52,27525,65873
07/07/2010,18.493,18.773,18.228,18.663,26306,66089
07/08/2010,18.728,18.863,18.388,18.535,17328,65257
07/09/2010,18.618,18.898,18.493,18.736,17328,64090
07/12/2010,18.773,18.818,18.438,18.58,18043,63838
07/13/2010,18.603,19.018,18.533,18.92,20222,63449
07/14/2010,18.943,19.153,18.778,18.953,24718,63692
07/15/2010,18.983,19.198,18.833,19.025,30802,65360
07/16/2010,19.018,19.053,18.393,18.451,30802,63460
07/19/2010,18.503,18.583,18.103,18.206,30019,62988
07/20/2010,18.278,18.443,18.113,18.356,24619,61425
07/21/2010,18.348,18.563,18.238,18.466,23881,60407
07/22/2010,18.323,18.863,18.298,18.783,26282,62370
07/23/2010,18.798,18.943,18.723,18.764,26282,60407
07/26/2010,18.763,18.933,18.638,18.863,19837,60761
07/27/2010,18.833,18.898,18.243,18.289,37010,59813
07/28/2010,18.303,18.403,17.988,18.104,34905,59422
07/29/2010,18.163,18.358,18.143,18.28,34221,62219
07/30/2010,18.298,18.788,18.193,18.666,34221,58930
08/02/2010,18.663,19.238,18.638,19.082,38011,58592
08/03/2010,19.043,19.273,18.978,19.085,24150,60049
08/04/2010,19.063,19.363,18.888,18.941,27647,59537
08/05/2010,18.968,19.143,18.848,18.984,24813,56814
08/06/2010,19.003,19.248,18.953,19.135,24813,55175
08/09/2010,19.163,19.238,18.883,18.905,18543,52840
08/10/2010,18.988,19.138,18.623,18.821,33311,49816
08/11/2010,18.963,19.018,18.458,18.565,32136,47467
08/12/2010,18.548,18.768,18.513,18.728,18890,44869
08/13/2010,18.733,18.843,18.623,18.772,18890,43971
08/16/2010,18.783,19.153,18.763,19.09,23039,44675
08/17/2010,19.068,19.283,19.013,19.258,26460,46256
08/18/2010,19.168,19.238,18.828,19.062,51177,40531
08/19/2010,19.028,19.253,18.883,18.99,37446,35502
08/20/2010,18.958,19.003,18.508,18.654,37446,34230
08/23/2010,18.673,18.733,18.553,18.655,26869,28766
08/24/2010,18.643,19.143,18.398,19.041,55708,25509
08/25/2010,19.028,19.703,19.008,19.689,51461,21466
08/26/2010,19.618,19.828,19.563,19.645,36100,7829
08/27/2010,19.628,20.003,19.563,19.702,36100,6459
08/30/2010,19.733,19.903,19.648,19.701,6886,3002
08/31/2010,19.702,20.072,19.487,20.059,28852,91931
09/01/2010,20.032,20.162,19.947,20.02,25459,93514
09/02/2010,19.992,20.367,19.972,20.299,32087,98664
09/03/2010,20.332,20.612,20.132,20.576,32087,98221
09/07/2010,20.597,20.672,20.212,20.541,35393,98957
09/08/2010,20.462,20.807,20.447,20.636,30910,98465
09/09/2010,20.572,20.722,20.307,20.482,28593,101330
09/10/2010,20.377,20.692,20.327,20.472,28593,99557
09/13/2010,20.522,20.897,20.447,20.778,27797,102679
09/14/2010,20.697,21.177,20.657,21.059,38527,102027
09/15/2010,21.127,21.277,20.967,21.198,29634,103028
09/16/2010,21.237,21.472,21.102,21.398,33742,104334
09/17/2010,21.437,21.652,21.247,21.443,33742,102925
09/20/2010,21.407,21.627,21.347,21.43,23172,101883
09/21/2010,21.397,21.737,21.142,21.267,36197,102348
09/22/2010,21.652,21.827,21.557,21.682,37238,102131
09/23/2010,21.792,21.892,21.512,21.84,56541,106255
09/24/2010,21.777,22.117,21.747,22.026,31422,104868
09/27/2010,22.087,22.272,21.992,22.098,26919,106170
09/28/2010,22.087,22.427,21.687,22.334,52370,107896
09/29/2010,22.402,22.702,22.337,22.579,39296,106743
09/30/2010,22.522,22.752,22.192,22.448,69244,107996
10/01/2010,22.397,22.797,22.352,22.687,38171,106057
10/04/2010,22.752,22.862,22.507,22.663,27334,105535
10/05/2010,22.537,23.547,22.437,23.364,55849,106722
10/06/2010,23.492,23.827,23.387,23.67,47916,105941
10/07/2010,23.812,24.157,23.102,23.211,125460,105245
10/08/2010,23.147,23.952,22.977,23.732,67185,105245
10/11/2010,24.037,24.302,23.682,23.976,39724,102659
10/12/2010,23.917,24.122,23.572,23.774,49055,102915
10/13/2010,23.942,24.757,23.902,24.559,57540,103896
10/14/2010,24.687,25.577,24.622,25.062,123294,103956
10/15/2010,25.277,25.482,24.702,24.915,68861,99153
10/18/2010,24.932,25.142,24.342,25.04,54893,98188
10/19/2010,25.017,25.132,23.897,24.407,78074,96463
10/20/2010,24.012,24.602,23.917,24.491,53355,96183
10/21/2010,24.552,24.702,23.657,23.766,49833,95741
10/22/2010,23.812,24.022,23.467,23.745,49833,92573
10/25/2010,23.927,24.482,23.927,24.171,44473,92909
10/26/2010,24.277,24.577,23.792,24.457,64287,91883
10/27/2010,24.492,24.922,23.977,24.031,59352,90669
10/28/2010,24.212,24.667,24.127,24.502,63336,95180
10/29/2010,24.657,25.377,24.382,25.191,63336,91538
11/01/2010,25.191,25.682,25.142,25.179,52493,89308
11/02/2010,25.257,25.567,25.242,25.463,43017,89155
11/03/2010,25.557,25.667,24.562,25.063,80500,85839
11/04/2010,25.537,26.997,25.377,26.67,88560,85458
11/05/2010,26.942,27.542,26.502,27.375,80678,86339
11/08/2010,27.487,28.367,27.142,28.059,89079,80169
11/09/2010,28.357,29.967,27.042,29.533,174399,72298
11/10/2010,27.597,28.802,27.112,27.492,140678,65897
11/11/2010,27.867,28.467,27.517,28.032,110643,67665
11/12/2010,28.312,28.317,26.387,26.569,110643,61053
11/15/2010,26.652,27.107,26.027,26.719,82132,59181
11/16/2010,26.187,26.477,25.607,25.86,95820,57721
11/17/2010,26.037,26.532,25.642,26.138,75478,51905
11/18/2010,26.217,27.667,26.217,27.461,83935,52779
11/19/2010,27.572,28.027,26.972,27.806,83935,48952
11/22/2010,28.217,28.522,27.702,28.088,72770,46393
11/23/2010,28.477,28.512,27.647,28.199,105751,42175
11/24/2010,28.142,28.312,27.727,28.155,62315,28268
11/25/2010,28.197,28.207,27.942,28.182,61873,20326
11/26/2010,28.152,28.182,27.027,27.326,61873,17208
11/29/2010,27.362,27.897,27.077,27.775,82392,78222
11/30/2010,27.772,28.972,27.502,28.794,81317,80941
12/01/2010,28.794,29.462,28.602,28.995,66089,80995
12/02/2010,29.052,29.662,28.912,29.154,59924,86901
12/03/2010,29.207,30.072,29.177,29.853,59924,83673
12/06/2010,30.132,30.937,30.062,30.317,79168,84193
12/07/2010,30.782,31.332,29.067,30.359,104213,81645
12/08/2010,29.352,29.872,28.592,28.834,103267,77161
12/09/2010,29.007,29.627,28.782,29.399,63142,76644
12/10/2010,29.402,29.612,28.642,29.187,58433,75143
12/13/2010,29.182,30.322,29.077,30.206,55049,75775
12/14/2010,30.157,30.567,29.802,30.37,60484,75521
12/15/2010,30.132,30.227,29.317,29.835,62218,74877
12/16/2010,29.397,29.837,28.932,29.364,42381,78227
12/17/2010,29.482,29.952,29.262,29.715,42381,75315
12/20/2010,29.822,30.142,29.392,29.937,44861,74963
12/21/2010,29.992,30.187,29.632,29.976,43160,75987
12/22/2010,29.947,30.067,29.812,29.967,23698,78024
12/23/2010,29.857,30.002,29.527,29.91,27660,76596
12/27/2010,29.742,29.937,29.392,29.837,17466,76007
12/28/2010,29.862,30.952,29.862,30.905,36907,79875
12/29/2010,30.907,31.302,30.727,31.286,30064,80284
12/30/2010,31.212,31.512,30.942,31.095,15992,79248
12/31/2010,31.057,31.557,31.057,31.519,15992,78281
01/03/2011,31.519,31.857,31.082,31.707,41283,78658
01/04/2011,31.322,31.467,29.907,30.09,80878,77763
01/05/2011,30.412,30.487,29.162,29.78,81705,77480
01/06/2011,29.882,30.182,29.397,29.708,86333,79113
01/07/2011,29.622,29.957,28.907,29.253,86333,75298
01/10/2011,29.332,29.722,29.232,29.443,46774,73330
01/11/2011,29.697,30.292,29.642,30.081,51490,73563
01/12/2011,30.127,30.427,29.977,30.127,47047,74309
01/13/2011,30.277,30.392,29.107,29.845,68071,73626
01/14/2011,29.332,29.547,28.682,28.902,78248,75575
01/18/2011,28.877,29.662,28.632,29.494,58706,73539
01/19/2011,29.477,30.072,29.207,29.383,77586,71963
01/20/2011,29.252,29.362,27.957,28.055,61642,72982
01/21/2011,28.057,28.212,27.662,28.009,61642,70270
01/24/2011,28.082,28.532,27.402,27.903,58437,70067
01/25/2011,27.497,27.617,27.122,27.387,64485,66934
01/26/2011,27.437,28.227,27.237,27.71,52175,66113
01/27/2011,28.197,28.377,27.327,27.613,77481,69390
01/28/2011,27.477,28.612,26.882,28.501,77481,65639
01/31/2011,28.542,29.007,28.102,28.751,55100,63990
02/01/2011,28.642,29.217,28.432,29.096,62568,64670
02/02/2011,29.147,29.307,28.687,28.871,42636,64163
02/03/2011,28.882,29.562,28.542,29.31,55833,69069
02/04/2011,29.512,29.867,29.302,29.641,55833,66540
02/07/2011,29.757,30.032,29.587,29.925,43062,64842
02/08/2011,29.932,30.927,29.842,30.853,70215,64781
02/09/2011,30.892,31.082,30.632,30.858,61613,62581
02/10/2011,30.747,30.857,30.217,30.676,58902,64223
02/11/2011,30.767,30.867,30.267,30.577,58902,61237
02/14/2011,30.467,31.302,30.372,31.116,52913,61720
02/15/2011,31.142,31.487,31.057,31.278,47594,59851
02/16/2011,31.317,31.552,30.847,31.211,74566,55811
02/17/2011,31.237,32.372,31.117,32.152,85991,53090
02/18/2011,32.322,33.452,32.192,32.878,85991,50848
02/22/2011,33.232,34.912,32.972,33.444,133686,39528
02/23/2011,33.742,34.347,33.262,33.88,91189,28275
02/24/2011,34.092,34.322,32.277,33.748,37642,4187
02/25/2011,32.652,33.957,32.617,33.48,37642,4250
02/28/2011,33.902,34.537,33.812,34.377,56446,84753
03/01/2011,34.457,35.277,34.347,34.984,55982,84501
03/02/2011,35.257,35.532,34.767,35.392,51111,83718
03/03/2011,35.262,35.517,34.587,34.884,62971,87191
03/04/2011,34.787,36.227,34.762,35.884,62971,86417
03/07/2011,36.197,37.302,36.162,36.422,83244,82515
03/08/2011,36.452,37.107,36.067,36.215,68251,80515
03/09/2011,36.597,36.997,36.172,36.604,62985,80480
03/10/2011,36.702,36.747,35.217,35.623,97895,85379
03/11/2011,35.767,36.737,34.607,36.492,97895,85379
03/14/2011,36.492,37.062,36.057,36.397,55849,80675
03/15/2011,36.512,36.512,34.122,34.674,105109,79026
03/16/2011,34.812,35.637,34.402,35.029,80946,77188
03/17/2011,34.762,35.252,34.197,34.815,58065,78248
03/18/2011,34.837,35.982,34.797,35.615,58065,75641
03/21/2011,35.912,36.847,35.912,36.558,50728,75855
03/22/2011,36.672,37.032,36.317,36.826,58178,77100
03/23/2011,36.952,37.997,36.707,37.755,61452,78408
03/24/2011,37.972,38.737,37.407,37.932,70937,79114
03/25/2011,37.717,38.352,37.437,37.606,70937,76438
03/28/2011,37.897,37.987,36.992,37.645,60412,77361
03/29/2011,37.727,37.807,37.087,37.544,56625,77030
03/30/2011,37.682,38.327,37.457,38.068,69244,74994
03/31/2011,38.002,38.537,37.932,38.445,75651,74549
04/01/2011,38.042,38.289,38.042,38.289,75651,72038
04/04/2011,38.402,39.177,38.367,39.051,47213,72279
04/05/2011,39.152,39.892,38.627,39.74,79389,73132
04/06/2011,39.872,40.342,39.677,39.944,72001,71707
04/07/2011,40.062,40.277,39.757,40.109,69426,70077
04/08/2011,40.227,41.517,40.072,41.165,69426,67178
04/11/2011,41.557,42.532,40.327,41.169,114562,64269
04/12/2011,40.807,41.467,40.262,40.623,122887,60533
04/13/2011,40.672,41.337,40.592,40.794,87465,58365
04/14/2011,41.237,42.767,41.007,42.221,109635,59764
04/15/2011,42.712,43.607,42.372,43.128,109635,55669
04/18/2011,43.592,44.117,42.757,43.513,149522,52264
04/19/2011,43.982,44.732,43.312,44.47,105713,50516
04/20/2011,44.522,45.957,44.392,45.018,141351,46550
04/21/2011,45.757,47.247,45.617,46.616,141213,43170
04/25/2011,47.807,50.377,46.202,47.706,225865,41008
04/26/2011,47.527,47.712,45.167,45.607,181766,26890
04/27/2011,46.012,48.862,45.387,46.515,170297,10963
04/28/2011,48.382,50.077,47.802,48.077,95219,83162
04/29/2011,49.026,49.746,48.086,49.135,95219,80420
05/02/2011,48.626,48.726,42.736,46.62,177804,78417
05/03/2011,44.566,46.136,41.136,43.121,162613,77868
05/04/2011,42.201,42.861,39.476,39.924,161412,75089
05/05/2011,39.736,40.101,34.786,36.776,195073,77140
05/06/2011,35.326,36.966,33.571,35.823,178981,72192
05/09/2011,36.226,38.511,35.726,37.652,96763,66755
05/10/2011,38.271,39.356,37.836,39.022,89894,66555
05/11/2011,39.056,40.006,35.551,36.051,137582,66164
05/12/2011,35.646,36.426,32.836,35.333,149061,64417
05/13/2011,35.131,36.986,34.451,35.549,114371,65595
05/16/2011,35.781,35.936,34.016,34.668,81496,64625
05/17/2011,34.116,34.916,33.496,34.027,81915,63648
05/18/2011,34.511,36.086,34.386,35.633,73993,64150
05/19/2011,35.631,36.286,35.061,35.468,61347,64023
05/20/2011,35.496,36.106,34.726,35.623,69709,62481
05/23/2011,35.551,35.936,34.876,35.44,41533,62423
05/24/2011,35.611,37.301,35.416,36.664,78124,61299
05/25/2011,37.176,38.501,36.766,38.178,79189,63093
05/26/2011,38.456,39.381,36.801,37.866,78870,60997
05/27/2011,37.786,38.731,37.736,38.399,48528,61003
05/30/2011,38.531,38.931,38.296,38.626,6870,63456
05/31/2011,38.641,39.301,38.296,38.841,57366,58872
06/01/2011,38.841,39.036,36.891,38.23,81087,57741
06/02/2011,37.396,37.951,36.081,36.738,84564,57094
06/03/2011,36.746,36.971,35.601,36.727,77855,54810
06/06/2011,36.776,37.821,36.756,37.318,52996,53796
06/07/2011,37.296,38.056,36.976,37.582,62329,51381
06/08/2011,37.686,37.786,36.601,37.156,53551,49049
06/09/2011,37.376,38.176,37.101,37.96,45819,47701
06/10/2011,38.096,38.396,36.616,36.863,62371,44444
06/13/2011,36.726,36.886,35.086,35.273,73660,42810
06/14/2011,35.306,36.136,34.936,35.947,65679,41474
06/15/2011,35.976,36.511,35.346,35.946,63209,40024
06/16/2011,36.336,36.351,35.691,36.095,50531,37925
06/17/2011,36.086,36.456,35.461,36.284,56863,36070
06/20/2011,36.526,36.736,35.796,36.607,48081,34823
06/21/2011,36.561,37.111,36.201,36.915,56779,33656
06/22/2011,36.961,37.306,36.431,37.275,52966,31639
06/23/2011,36.871,36.896,35.166,35.538,98020,28081
06/24/2011,35.851,35.956,34.681,35.174,76386,26496
06/27/2011,34.836,34.866,33.916,34.121,73879,19624
06/28/2011,34.116,34.671,34.046,34.174,60150,10737
06/29/2011,34.441,35.466,34.386,35.286,33621,2397
06/30/2011,35.407,35.677,34.987,35.349,43755,56800
07/01/2011,35.349,35.362,33.987,34.222,46214,57541
07/05/2011,34.682,36.207,34.312,35.927,57238,57160
07/06/2011,36.007,36.802,35.582,36.433,63139,57053
07/07/2011,36.447,37.167,36.217,37.053,48418,56308
07/08/2011,36.972,37.412,36.527,37.06,44291,56728
07/11/2011,37.242,37.467,36.057,36.215,56772,57609
07/12/2011,36.337,36.967,35.327,36.151,58158,57397
07/13/2011,36.682,38.857,36.532,38.668,89971,60316
07/14/2011,38.792,39.912,38.527,39.211,78054,60484
07/15/2011,38.712,39.847,38.407,39.588,54164,60230
07/18/2011,39.867,41.252,39.797,40.859,71052,59737
07/19/2011,41.107,41.397,39.127,40.738,75393,60423
07/20/2011,39.547,40.667,38.732,40.075,66670,59833
07/21/2011,40.627,40.892,39.377,39.464,71667,58893
07/22/2011,39.852,40.817,39.382,40.639,54735,59594
07/25/2011,40.867,41.622,40.387,40.878,62387,58634
07/26/2011,40.917,41.502,40.532,41.215,51311,60044
07/27/2011,41.447,41.982,40.632,41.085,77251,59833
07/28/2011,40.767,41.112,39.857,40.311,55076,58905
07/29/2011,40.242,40.927,39.817,40.623,45689,58688
08/01/2011,40.623,40.623,39.557,39.826,44352,59281
08/02/2011,39.782,41.402,39.727,40.609,45261,58468
08/03/2011,41.387,42.577,41.092,42.275,74374,59490
08/04/2011,42.272,42.812,38.987,39.948,113358,58069
08/05/2011,39.307,40.387,38.072,38.728,85738,53559
08/08/2011,39.342,40.917,38.837,39.897,72949,49973
08/09/2011,39.577,40.172,37.542,38.4,90833,47502
08/10/2011,38.297,40.097,38.132,39.844,63775,43721
08/11/2011,39.802,40.377,38.452,39.186,56142,42280
08/12/2011,39.297,39.752,38.732,39.631,31934,42266
08/15/2011,39.592,40.507,39.207,39.824,31303,41290
08/16/2011,40.462,40.692,39.807,40.336,41036,40885
08/17/2011,40.432,41.132,40.302,40.868,46018,38984
08/18/2011,40.802,41.467,40.597,41.205,47032,37707
08/19/2011,41.157,43.487,41.077,42.949,72156,39364
08/22/2011,44.092,44.607,42.992,43.842,77097,33364
08/23/2011,44.282,44.792,42.017,42.808,95280,32396
08/24/2011,42.467,43.002,39.607,39.679,104440,28197
08/25/2011,40.197,41.707,39.277,41.262,88113,22840
08/26/2011,41.677,42.242,40.637,41.469,73836,12534
08/29/2011,42.257,42.317,40.807,41.063,43237,7392
08/30/2011,41.322,42.187,40.942,41.915,18996,3194
08/31/2011,41.836,42.546,41.586,42.219,37868,76968
09/01/2011,42.219,42.336,41.656,41.983,27885,76939
09/02/2011,41.986,43.951,41.986,43.52,39343,78773
09/06/2011,43.446,43.896,42.051,42.319,66820,78281
09/07/2011,42.451,42.726,40.836,42.082,41675,76866
09/08/2011,42.106,43.176,41.736,42.981,34441,77125
09/09/2011,42.821,43.236,41.651,42.075,41042,77220
09/12/2011,41.941,42.051,40.201,40.668,44635,76447
09/13/2011,40.811,41.836,40.541,41.644,38175,75890
09/14/2011,41.606,41.861,40.761,40.984,37555,75506
09/15/2011,41.286,41.301,39.851,39.952,47361,75053
09/16/2011,40.396,41.436,39.906,41.282,35314,74395
09/19/2011,41.126,41.351,39.481,39.614,46847,74359
09/20/2011,40.181,40.826,39.681,40.588,43515,73878
09/21/2011,40.276,41.231,39.891,40.92,42602,73152
09/22/2011,40.121,40.301,35.976,37.029,84689,72255
09/23/2011,36.336,37.131,30.296,30.552,120503,69238
09/26/2011,31.301,31.421,26.601,30.427,112615,67073
09/27/2011,31.151,34.036,30.726,31.987,79663,63033
09/28/2011,32.391,33.331,29.936,30.585,63280,60847
09/29/2011,30.346,31.986,29.546,30.973,51467,62193
09/30/2011,31.056,31.786,30.111,30.534,41074,62303
10/03/2011,30.386,31.881,30.121,31.246,40889,61726
10/04/2011,30.941,31.806,29.116,30.29,52148,62358
10/05/2011,30.706,31.091,28.886,30.803,48592,61157
10/06/2011,30.961,32.661,30.691,32.456,51588,60425
10/07/2011,32.391,33.301,31.161,31.444,41990,60421
10/10/2011,31.791,32.811,31.666,32.431,23649,62108
10/11/2011,32.556,33.031,31.801,32.449,33404,59570
10/12/2011,32.606,33.551,32.311,33.24,37494,59580
10/13/2011,33.001,33.251,31.906,32.118,30573,60306
10/14/2011,32.256,33.016,31.661,32.624,29296,60208
10/17/2011,32.671,33.126,31.926,32.272,37334,60501
10/18/2011,32.301,32.806,30.821,32.282,55972,60041
10/19/2011,32.501,32.601,31.351,31.728,49507,60707
10/20/2011,31.686,31.826,30.386,30.732,53262,61377
10/21/2011,31.006,31.966,30.731,31.644,32805,60070
10/24/2011,31.841,32.491,31.681,32.095,29122,60662
10/25/2011,32.211,33.836,31.806,33.503,52769,60296
10/26/2011,33.621,34.401,33.356,33.761,39072,59253
10/27/2011,33.881,35.826,33.596,35.563,50172,60429
10/28/2011,35.581,36.151,35.166,35.739,35761,58816
10/31/2011,35.656,35.901,34.536,34.805,31996,56341
11/01/2011,34.805,35.176,32.556,33.182,51692,56251
11/02/2011,33.936,34.886,33.551,34.394,37882,54452
11/03/2011,34.746,35.356,33.721,34.949,40275,54066
11/04/2011,35.016,35.201,34.261,34.535,29728,52548
11/07/2011,34.541,35.461,34.306,35.279,35145,50434
11/08/2011,35.431,35.801,34.956,35.604,45051,48556
11/09/2011,35.426,35.706,34.196,34.812,52723,43958
11/10/2011,34.536,34.791,33.581,34.557,46338,41156
11/11/2011,34.521,35.301,34.116,35.133,37626,40535
11/14/2011,35.166,35.371,34.401,34.475,34009,39154
11/15/2011,34.691,35.286,34.201,34.907,43674,37156
11/16/2011,35.031,35.081,34.021,34.273,47858,34826
11/17/2011,34.151,34.431,31.491,31.948,71571,34299
11/18/2011,32.131,33.051,31.376,32.868,60207,32588
11/21/2011,32.851,32.866,31.101,31.567,53532,33585
11/22/2011,32.026,33.491,31.611,33.402,60917,25979
11/23/2011,33.236,33.321,31.671,32.335,64910,18944
11/25/2011,32.256,32.671,31.386,31.465,45578,14857
11/28/2011,31.711,32.736,31.696,32.612,41025,6068
11/29/2011,32.451,32.596,31.891,32.304,16524,2131
11/30/2011,32.344,33.349,31.474,33.158,49804,57327
12/01/2011,33.158,33.849,32.884,33.113,32523,56136
12/02/2011,33.214,34.094,32.719,33.04,33546,55503
12/05/2011,33.024,33.439,32.269,32.726,30957,54909
12/06/2011,32.474,33.299,32.004,33.098,37193,54653
12/07/2011,33.099,33.214,32.619,32.981,30969,53683
12/08/2011,32.959,33.654,31.779,31.892,51194,54100
12/09/2011,31.964,32.749,31.859,32.607,30861,52576
12/12/2011,32.604,32.654,31.274,31.356,37744,53150
12/13/2011,31.694,32.394,30.809,31.614,40300,53771
12/14/2011,31.179,31.424,28.884,29.289,80388,57037
12/15/2011,29.319,29.704,28.474,29.628,44295,58059
12/16/2011,29.634,30.284,29.474,30.025,29657,55356
12/19/2011,30.124,30.149,29.034,29.228,50533,56532
12/20/2011,29.134,29.979,29.049,29.89,23979,55641
12/21/2011,29.889,30.564,29.484,29.603,26237,55736
12/22/2011,29.604,30.039,29.354,29.401,20236,56128
12/23/2011,29.449,29.804,29.384,29.438,10066,56287
12/27/2011,29.454,29.574,28.969,29.094,11568,57891
12/28/2011,29.044,29.144,27.199,27.588,32357,58999
12/29/2011,27.434,28.194,26.499,27.669,37097,59565
12/30/2011,27.829,28.814,27.614,28.269,24891,59262
01/03/2012,28.334,30.084,28.259,29.926,35827,58791
01/04/2012,30.044,30.094,29.254,29.451,36121,57220
01/05/2012,29.459,29.969,29.039,29.65,39296,57726
01/06/2012,29.639,29.814,28.924,29.037,38605,57768
01/09/2012,29.124,29.559,28.904,29.136,30254,56872
01/10/2012,29.334,30.664,29.259,30.169,40675,56387
01/11/2012,30.239,30.589,29.899,30.244,36831,55649
01/12/2012,30.304,31.029,30.224,30.478,35512,55029
01/13/2012,30.549,30.599,29.774,29.876,35182,53786
01/17/2012,30.204,30.924,29.809,30.489,39656,54449
01/18/2012,30.424,30.944,30.094,30.897,42425,53240
01/19/2012,30.884,31.254,30.689,30.863,32459,51351
01/20/2012,30.964,32.564,30.634,32.029,42779,53024
01/23/2012,32.459,33.129,32.144,32.624,41520,51652
01/24/2012,32.699,32.824,32.209,32.329,29385,51522
01/25/2012,32.404,33.754,31.879,33.475,51802,51142
01/26/2012,33.604,34.144,33.329,34.097,38182,49576
01/27/2012,33.774,34.319,33.594,34.144,32296,49053
01/30/2012,34.204,34.369,33.389,33.881,30573,49030
01/31/2012,33.904,34.484,33.284,33.616,45220,47300
02/01/2012,33.616,34.354,33.424,34.161,40833,46000
02/02/2012,34.044,34.764,33.809,34.529,51297,46622
02/03/2012,34.689,34.744,33.664,34.103,48264,45083
02/06/2012,34.019,34.224,33.339,34.104,38211,44834
02/07/2012,34.019,34.724,33.509,34.548,50080,43383
02/08/2012,34.524,34.874,34.009,34.058,55084,40979
02/09/2012,34.289,34.804,34.029,34.271,47457,39867
02/10/2012,34.259,34.414,33.524,33.958,47692,38395
02/13/2012,34.019,34.389,33.809,34.076,37639,36695
02/14/2012,34.059,34.199,33.609,33.702,42475,34175
02/15/2012,33.939,34.329,33.454,33.762,51438,32232
02/16/2012,33.814,33.909,32.994,33.724,51828,31030
02/17/2012,33.779,34.044,33.404,33.57,39578,29314
02/21/2012,33.684,34.819,33.679,34.783,62207,29215
02/22/2012,34.714,34.849,34.254,34.608,62428,24966
02/23/2012,34.619,35.964,34.584,35.91,72143,21393
02/24/2012,35.789,36.074,35.544,35.692,58940,20160
02/27/2012,35.784,35.979,35.399,35.878,61904,7091
02/28/2012,35.804,37.579,35.669,37.494,26149,3262
02/29/2012,37.269,37.869,34.114,34.931,114770,64280
03/01/2012,34.931,35.994,34.744,35.95,61365,62173
03/02/2012,35.819,35.849,34.664,34.814,39355,61390
03/05/2012,34.999,35.239,33.844,33.984,53048,60743
03/06/2012,34.309,34.494,32.779,33.072,67849,59738
03/07/2012,33.234,33.899,33.044,33.874,44181,58023
03/08/2012,33.769,34.474,33.649,34.12,38918,57433
03/09/2012,34.199,34.734,33.434,34.501,55803,57383
03/12/2012,34.579,34.699,33.669,33.702,33999,57436
03/13/2012,33.939,34.124,33.289,33.87,50386,57040
03/14/2012,33.709,33.759,31.914,32.47,74283,56658
03/15/2012,32.389,33.189,32.224,33.015,52824,55875
03/16/2012,32.869,33.044,32.424,32.893,36722,55591
03/19/2012,32.864,33.379,32.619,33.244,31081,55424
03/20/2012,33.224,33.249,32.039,32.123,43973,55169
03/21/2012,32.444,32.699,32.154,32.516,36604,53694
03/22/2012,32.444,32.639,31.379,31.634,51616,54609
03/23/2012,31.834,32.589,31.724,32.561,36574,53412
03/26/2012,32.544,33.224,32.309,33.039,31716,52945
03/27/2012,33.129,33.479,32.769,32.905,33102,51111
03/28/2012,32.859,32.974,32.054,32.12,38344,51559
03/29/2012,32.344,32.589,31.919,32.281,33862,49999
03/30/2012,32.564,32.914,32.419,32.773,29982,48806
04/02/2012,32.644,33.539,32.629,33.387,38384,49433
04/03/2012,33.289,33.584,32.754,33.554,45605,50495
04/04/2012,32.939,32.969,31.269,31.333,63200,50878
04/05/2012,31.569,32.099,31.464,32.019,40024,49282
04/09/2012,32.189,32.389,31.599,31.813,34702,47941
04/10/2012,31.844,32.229,31.399,31.968,51439,46084
04/11/2012,32.069,32.109,31.659,31.81,38912,44995
04/12/2012,31.874,32.869,31.709,32.814,46624,44869
04/13/2012,32.654,32.724,31.584,31.679,47896,41881
04/16/2012,31.734,31.989,31.464,31.662,37799,39825
04/17/2012,31.744,32.199,31.594,31.963,40779,40337
04/18/2012,31.964,32.174,31.629,31.776,35074,35118
04/19/2012,31.879,32.304,31.579,32.068,47993,33040
04/20/2012,32.029,32.194,31.829,31.94,38378,29284
04/23/2012,31.929,31.974,30.739,30.82,62996,27918
04/24/2012,31.109,31.399,30.924,31.035,47067,24659
04/25/2012,31.074,31.254,30.214,30.645,66062,19778
04/26/2012,30.974,31.549,30.884,31.496,43708,9026
04/27/2012,31.319,31.684,31.174,31.636,22059,2592
04/30/2012,31.555,31.67,30.825,31.241,33899,59423
05/01/2012,31.241,31.59,31.015,31.155,24868,58495
05/02/2012,31.21,31.285,30.635,30.87,38348,59885
05/03/2012,30.87,30.9,30.06,30.235,41564,59638
05/04/2012,30.305,30.705,30.005,30.657,42379,60385
05/07/2012,30.535,30.615,29.9,30.347,28351,60052
05/08/2012,30.305,30.35,29.36,29.684,45481,61107
05/09/2012,29.69,29.725,28.84,29.466,46846,61104
05/10/2012,29.475,29.68,29.165,29.403,33021,60215
05/11/2012,29.22,29.325,28.64,29.115,35664,59758
05/14/2012,29.105,29.225,28.3,28.578,36417,60013
05/15/2012,28.38,28.655,27.79,28.305,40316,60317
05/16/2012,27.84,28.19,26.955,27.421,60320,60367
05/17/2012,27.42,28.52,27.4,28.245,47897,59839
05/18/2012,28.23,29.12,28.005,28.94,44463,58627
05/21/2012,28.91,29.08,28.26,28.546,35869,59440
05/22/2012,28.695,29,28.15,28.404,42130,59313
05/23/2012,28.345,28.395,27.305,27.744,59168,59123
05/24/2012,27.985,28.74,27.81,28.382,46683,58886
05/25/2012,28.475,28.79,28.1,28.611,31473,59036
05/29/2012,28.82,28.985,27.935,28.016,55600,58164
05/30/2012,28.015,28.37,27.58,28.208,47762,58642
05/31/2012,28.105,28.415,27.735,27.982,44716,58617
06/01/2012,27.982,28.905,27.395,28.737,65094,56360
06/04/2012,28.905,28.905,28.18,28.232,32417,56142
06/05/2012,28.445,28.77,28.305,28.63,35742,55594
06/06/2012,28.7,30.09,28.635,29.713,63114,54360
06/07/2012,29.69,29.9,28.585,28.754,73325,50781
06/08/2012,28.81,28.875,28.135,28.696,42126,49208
06/11/2012,28.965,29.225,28.48,28.841,35865,46728
06/12/2012,28.735,29.275,28.54,29.174,42080,45222
06/13/2012,29.125,29.32,28.925,29.166,34046,42064
06/14/2012,29.025,29.3,28.375,28.632,42381,40564
06/15/2012,28.815,29.045,28.705,28.965,30645,40123
06/18/2012,29.215,29.235,28.46,28.896,34525,37174
06/19/2012,28.9,29.125,28.495,28.593,35014,35867
06/20/2012,28.58,28.82,27.855,28.614,60931,33908
06/21/2012,28.265,28.295,27.025,27.064,70340,34055
06/22/2012,27.05,27.22,26.735,26.886,49622,30815
06/25/2012,27.045,27.815,26.79,27.745,74888,23608
06/26/2012,27.69,27.72,26.96,27.263,53358,15715
06/27/2012,27.26,27.5,26.825,27.167,52011,10220
06/28/2012,27.1,27.29,26.295,26.472,23940,3952
06/29/2012,26.506,28.096,26.446,27.793,55491,64019
07/02/2012,27.681,27.786,27.366,27.68,24139,62993
07/03/2012,27.606,28.626,27.571,28.461,31630,62015
07/05/2012,28.416,28.561,27.676,27.853,45194,61813
07/06/2012,27.851,27.976,27.086,27.101,39755,62419
07/09/2012,27.216,27.661,27.051,27.625,22101,62510
07/10/2012,27.621,27.761,26.891,27.063,34626,63665
07/11/2012,26.951,27.421,26.941,27.204,33516,62021
07/12/2012,27.286,27.531,26.606,27.342,41613,62919
07/13/2012,27.341,27.731,27.241,27.55,27263,62640
07/16/2012,27.581,27.606,27.041,27.502,25481,61334
07/17/2012,27.451,27.776,26.901,27.497,38337,61137
07/18/2012,27.441,27.526,27.031,27.276,24787,61726
07/19/2012,27.321,27.756,27.281,27.398,31619,61601
07/20/2012,27.421,27.581,26.921,27.483,39273,60903
07/23/2012,27.381,27.466,26.796,27.223,35626,61453
07/24/2012,27.166,27.326,26.756,26.992,39414,61759
07/25/2012,27.106,27.701,26.961,27.647,42546,60418
07/26/2012,27.481,27.961,27.391,27.627,42526,60610
07/27/2012,27.611,28.031,27.491,27.679,34317,59636
07/30/2012,27.866,28.376,27.696,28.214,30744,59220
07/31/2012,28.306,28.516,28.046,28.095,36104,57565
08/01/2012,28.111,28.201,27.241,27.716,44101,58251
08/02/2012,27.521,27.961,27.061,27.176,43002,57326
08/03/2012,27.286,28.076,27.171,27.982,37445,56474
08/06/2012,27.951,28.131,27.746,28.044,21865,55758
08/07/2012,28.006,28.361,27.916,28.267,29271,52289
08/08/2012,28.236,28.391,27.841,28.256,36277,49665
08/09/2012,28.176,28.366,28.016,28.278,24210,48324
08/10/2012,28.266,28.496,27.711,28.243,40803,46545
08/13/2012,28.271,28.331,27.866,27.948,28031,44839
08/14/2012,27.946,28.151,27.756,27.944,21720,44849
08/15/2012,27.936,28.141,27.611,27.993,30348,41748
08/16/2012,27.936,28.421,27.841,28.393,41947,40776
08/17/2012,28.301,28.471,28.141,28.183,23860,37299
08/20/2012,28.236,28.971,28.056,28.774,31961,36503
08/21/2012,28.936,29.641,28.791,29.609,41067,34930
08/22/2012,29.441,30.066,29.351,29.737,45731,32420
08/23/2012,29.966,30.971,29.941,30.637,66185,29234
08/24/2012,30.681,30.951,30.371,30.802,44524,26191
08/27/2012,30.951,31.406,30.761,31.229,58286,21386
08/28/2012,30.851,31.156,30.666,31.056,45498,15082
08/29/2012,31.018,31.123,30.703,31.015,37346,74200
08/30/2012,30.858,31.063,30.358,30.539,46709,76146
08/31/2012,30.588,31.908,30.388,31.535,58817,77279
09/03/2012,31.828,32.468,31.668,32.228,15043,78362
09/04/2012,32.253,32.563,31.668,32.504,58174,78299
09/05/2012,32.473,32.523,32.093,32.422,32363,77767
09/06/2012,32.408,33.133,32.338,32.767,52750,78070
09/07/2012,32.793,33.868,32.098,33.783,59211,78841
09/10/2012,33.803,34.113,33.378,33.726,42219,78378
09/11/2012,33.503,33.968,33.473,33.659,35539,78716
09/12/2012,33.593,34.238,32.603,33.385,67025,77994
09/13/2012,33.393,34.963,32.813,34.871,86221,80396
09/14/2012,34.838,35.078,34.413,34.749,52960,80094
09/17/2012,34.718,35.033,33.938,34.46,43928,79002
09/18/2012,34.433,35.193,34.108,34.811,59582,81988
09/19/2012,34.908,35.118,34.413,34.681,43836,80920
09/20/2012,34.698,34.893,34.213,34.775,46831,82010
09/21/2012,34.773,35.353,34.458,34.731,63594,82842
09/24/2012,34.613,34.678,33.723,34.077,46792,82227
09/25/2012,34.103,34.638,33.808,34.041,47279,84396
09/26/2012,33.883,34.203,33.453,34.033,48678,84679
09/27/2012,34.088,34.908,33.998,34.759,46757,86972
09/28/2012,34.783,35.018,34.423,34.67,48178,86092
10/01/2012,34.623,35.538,34.303,35.045,58158,88676
10/02/2012,34.843,35.208,34.513,34.762,33950,87317
10/03/2012,34.738,35.023,34.608,34.783,32355,87407
10/04/2012,34.748,35.263,34.748,35.194,34973,88232
10/05/2012,35.128,35.238,34.408,34.665,42872,87527
10/08/2012,34.663,34.698,33.713,34.11,33187,87360
10/09/2012,34.118,34.353,33.663,34.078,38651,87243
10/10/2012,34.018,34.283,33.838,34.202,37533,87831
10/11/2012,34.103,34.473,33.908,34.175,33580,88228
10/12/2012,34.123,34.258,33.543,33.762,38299,87938
10/15/2012,33.548,33.563,32.663,32.836,41790,87143
10/16/2012,32.848,33.173,32.748,33.052,29109,85739
10/17/2012,33.078,33.393,32.973,33.325,26210,84965
10/18/2012,33.313,33.418,32.798,32.961,30690,84145
10/19/2012,32.908,33.008,32.038,32.19,47774,83002
10/22/2012,32.083,32.568,31.803,32.345,30194,82443
10/23/2012,32.488,32.593,31.663,31.886,39930,81328
10/24/2012,31.793,32.148,31.628,31.713,38997,79975
10/25/2012,31.838,32.353,31.828,32.171,35484,78015
10/26/2012,32.223,32.473,31.693,32.129,35150,77435
10/29/2012,32.208,32.323,31.773,31.838,16226,76334
10/30/2012,31.883,32.243,31.813,31.909,14462,76594
10/31/2012,31.863,32.528,31.848,32.409,29549,77191
11/01/2012,32.368,32.788,32.283,32.341,30535,76071
11/02/2012,32.373,32.458,30.908,30.95,62648,74300
11/05/2012,30.983,31.343,30.748,31.221,35628,71185
11/06/2012,31.293,32.368,31.163,32.127,49537,69758
11/07/2012,32.093,32.513,31.308,31.754,65303,66072
11/08/2012,31.923,32.543,31.723,32.333,43057,65301
11/09/2012,32.413,32.878,32.158,32.692,49296,63013
11/12/2012,32.743,32.838,32.268,32.615,32821,60688
11/13/2012,32.498,32.923,32.193,32.58,46457,59594
11/14/2012,32.568,33.023,32.458,32.973,44597,55989
11/15/2012,32.838,32.868,32.243,32.767,55180,51721
11/16/2012,32.678,32.773,32.108,32.463,41818,50225
11/19/2012,32.378,33.308,32.378,33.282,49041,50841
11/20/2012,33.173,33.353,32.953,33.023,45991,46884
11/21/2012,33.263,33.488,32.918,33.443,39057,44009
11/23/2012,33.443,34.253,33.328,34.209,41118,43917
11/26/2012,34.168,34.318,33.978,34.23,66228,33889
11/27/2012,34.253,34.368,34.003,34.074,64031,21789
11/28/2012,34.08,34.135,32.995,33.77,68220,84100
11/29/2012,33.81,34.49,33.61,34.431,59535,90570
11/30/2012,34.315,34.425,33.215,33.279,53331,89239
12/03/2012,33.495,33.93,33.455,33.759,31721,88402
12/04/2012,33.72,33.75,32.745,32.808,48639,86640
12/05/2012,32.88,33.3,32.585,32.957,39488,85399
12/06/2012,32.95,33.33,32.6,33.114,38644,85741
12/07/2012,33.075,33.34,32.68,33.131,40752,85057
12/10/2012,33.125,33.495,33.09,33.377,24949,85284
12/11/2012,33.335,33.345,32.835,33.017,26518,84955
12/12/2012,33.065,33.875,32.995,33.782,46760,86405
12/13/2012,33.52,33.52,32.28,32.355,60389,84070
12/14/2012,32.62,32.795,32.245,32.299,28647,82493
12/17/2012,32.4,32.485,32.08,32.28,28031,82214
12/18/2012,32.34,32.6,31.4,31.669,43558,81385
12/19/2012,31.72,31.87,31.03,31.116,45053,80377
12/20/2012,31.045,31.275,29.635,29.678,80015,80803
12/21/2012,29.955,30.325,29.67,30.203,40684,78810
12/24/2012,30.02,30.395,29.865,29.897,13072,78902
12/26/2012,29.96,30.255,29.85,30.035,15022,78735
12/27/2012,30.05,30.53,29.715,30.24,31211,80349
12/28/2012,30.165,30.365,29.91,29.975,18925,80039
12/31/2012,30.08,30.48,29.92,30.227,18657,79887
01/02/2013,30.37,31.535,30.225,31.007,36529,80604
01/03/2013,31.025,31.225,30.015,30.72,40793,80920
01/04/2013,30.1,30.3,29.24,29.946,63732,80920
