"Date","Open","High","Low","Close","Volume","OI"
05/03/1982,-25.82813,-25.70313,-26.10938,-26.10938,17700,9833
05/04/1982,-26.20313,-25.45313,-26.29688,-25.57813,11421,11096
05/05/1982,-25.39063,-25.14063,-25.60938,-25.45313,14083,13114
05/06/1982,-24.92188,-24.39063,-24.95313,-24.42188,9400,11459
05/07/1982,-24.17188,-24.07813,-24.54688,-24.14063,6526,11499
05/10/1982,-24.32813,-24.04688,-24.42188,-24.26563,4233,11459
05/11/1982,-24.51563,-24.01563,-24.54688,-24.14063,5339,10878
05/12/1982,-24.17188,-23.82813,-24.73438,-24.51563,6310,10844
05/13/1982,-24.64063,-24.48438,-24.82813,-24.76563,3976,10628
05/14/1982,-24.57813,-23.98438,-24.64063,-24.26563,4664,10121
05/17/1982,-24.17188,-23.98438,-24.79688,-24.73438,5243,10069
05/18/1982,-24.89063,-24.42188,-25.07813,-24.51563,5408,9591
05/19/1982,-24.76563,-24.54688,-24.92188,-24.92188,4599,9682
05/20/1982,-24.64063,-24.17188,-24.64063,-24.29688,5633,9522
05/21/1982,-24.35938,-24.10938,-24.42188,-24.39063,3006,9015
05/24/1982,-24.48438,-24.32813,-24.54688,-24.42188,367,6000
05/25/1982,-24.57813,-24.48438,-24.76563,-24.64063,999,5939
05/26/1982,-24.39063,-24.29688,-24.98438,-24.98438,1259,6228
05/27/1982,-24.98438,-24.82813,-25.14063,-25.14063,2205,6363
05/28/1982,-25.17188,-24.92188,-25.26563,-25.20313,2744,6927
06/01/1982,-25.39063,-25.39063,-26.10938,-26.01563,4383,7993
06/02/1982,-25.82813,-25.67188,-26.04688,-25.76563,3698,8457
06/03/1982,-25.76563,-25.51563,-26.04688,-25.85938,2570,8875
06/04/1982,-25.95313,-25.95313,-26.29688,-26.20313,2491,9320
06/07/1982,-26.04688,-25.89063,-26.39063,-26.04688,3119,9592
06/08/1982,-26.10938,-26.01563,-26.23438,-26.14063,2829,9422
06/09/1982,-26.20313,-26.07813,-26.42188,-26.10938,2549,9379
06/10/1982,-26.26563,-26.20313,-26.48438,-26.32813,3592,9895
06/11/1982,-25.92188,-25.82813,-26.01563,-25.85938,2180,9626
06/14/1982,-26.48438,-26.42188,-27.04688,-26.95313,3519,10091
06/15/1982,-27.10938,-26.89063,-27.14063,-26.95313,2489,10160
06/16/1982,-26.95313,-26.89063,-27.23438,-27.17188,2714,10509
06/17/1982,-27.70313,-27.54688,-28.04688,-27.76563,3412,10723
06/18/1982,-27.82813,-27.70313,-28.51563,-28.51563,5742,11503
06/21/1982,-28.45313,-28.42188,-28.92188,-28.64063,5555,10820
06/22/1982,-28.64063,-28.23438,-28.73438,-28.64063,5122,10911
06/23/1982,-29.01563,-28.79688,-29.29688,-28.85938,5199,10196
06/24/1982,-28.79688,-28.42188,-29.10938,-28.85938,5186,10321
06/25/1982,-28.82813,-28.67188,-29.07813,-28.95313,2072,10371
06/28/1982,-28.95313,-28.67188,-29.14063,-28.67188,3122,10370
06/29/1982,-28.54688,-28.42188,-28.89063,-28.45313,6207,10646
06/30/1982,-28.07813,-27.64063,-28.07813,-27.76563,6527,10913
07/01/1982,-27.57813,-27.29688,-27.92188,-27.57813,6738,10884
07/02/1982,-27.85938,-27.76563,-28.17188,-28.07813,2580,10822
07/06/1982,-27.79688,-27.70313,-28.07813,-27.89063,2343,10859
07/07/1982,-28.04688,-27.54688,-28.17188,-27.64063,3093,10788
07/08/1982,-27.60938,-26.64063,-27.60938,-26.70313,5486,11214
07/09/1982,-26.26563,-25.95313,-26.42188,-26.07813,5903,11632
07/12/1982,-25.32813,-25.17188,-25.73438,-25.57813,6436,11798
07/13/1982,-25.95313,-25.92188,-26.64063,-26.29688,5253,11542
07/14/1982,-26.29688,-26.20313,-26.67188,-26.54688,3748,11451
07/15/1982,-26.29688,-25.89063,-26.29688,-26.04688,3539,11256
07/16/1982,-25.92188,-24.89063,-25.98438,-24.92188,5303,11980
07/19/1982,-24.89063,-24.54688,-25.01563,-24.79688,5593,11176
07/20/1982,-24.39063,-24.23438,-24.82813,-24.54688,7728,12454
07/21/1982,-24.35938,-24.35938,-24.98438,-24.95313,6089,12192
07/22/1982,-25.23438,-24.35938,-25.29688,-24.54688,5983,12193
07/23/1982,-24.32813,-24.32813,-24.98438,-24.85938,2860,12051
07/26/1982,-25.17188,-25.17188,-26.04688,-26.04688,5212,11493
07/27/1982,-26.26563,-25.57813,-26.32813,-25.89063,5025,11218
07/28/1982,-26.10938,-25.82813,-26.39063,-26.35938,5705,10081
07/29/1982,-26.07813,-25.32813,-26.10938,-25.48438,7110,10379
07/30/1982,-25.17188,-24.79688,-25.23438,-24.98438,3238,10299
08/02/1982,-24.01563,-23.82813,-24.29688,-23.89063,4589,10008
08/03/1982,-23.95313,-23.70313,-24.45313,-24.39063,7372,10503
08/04/1982,-24.29688,-24.29688,-24.92188,-24.51563,11188,9711
08/05/1982,-24.60938,-24.60938,-25.04688,-24.67188,6711,10035
08/06/1982,-24.89063,-24.89063,-25.48438,-25.42188,5334,10003
08/09/1982,-25.73438,-24.70313,-25.79688,-24.76563,6910,9867
08/10/1982,-24.82813,-24.54688,-24.92188,-24.79688,7301,9873
08/11/1982,-24.73438,-24.64063,-24.95313,-24.89063,3428,9992
08/12/1982,-24.89063,-24.10938,-24.89063,-24.17188,3586,10133
08/13/1982,-23.92188,-23.14063,-23.95313,-23.29688,6051,10174
08/16/1982,-22.54688,-21.82813,-22.57813,-22.51563,5687,9666
08/17/1982,-22.48438,-20.51563,-22.48438,-20.79688,8391,9153
08/18/1982,-19.07813,-18.79688,-20.35938,-20.01563,8273,8880
08/19/1982,-19.79688,-19.45313,-20.70313,-20.10938,6696,7841
08/20/1982,-19.01563,-18.10938,-19.26563,-19.04688,4003,7501
08/23/1982,-19.76563,-19.73438,-20.07813,-20.01563,1346,7692
08/24/1982,-19.92188,-18.98438,-20.04688,-19.35938,1447,7587
08/25/1982,-19.64063,-19.26563,-19.95313,-19.85938,1050,7643
08/26/1982,-20.01563,-19.07813,-20.45313,-20.45313,1329,7507
08/27/1982,-20.54688,-20.54688,-21.48438,-21.48438,2979,8227
08/30/1982,-21.42188,-20.92188,-21.82813,-21.01563,2636,8113
08/31/1982,-21.23438,-20.82813,-21.39063,-21.29688,3105,8643
09/01/1982,-21.48438,-20.70313,-21.48438,-20.89063,1819,8697
09/02/1982,-20.67188,-20.26563,-21.17188,-20.29688,2364,9123
09/03/1982,-19.98438,-19.01563,-20.32813,-19.76563,3096,9368
09/07/1982,-19.64063,-19.51563,-19.98438,-19.95313,4092,9455
09/08/1982,-20.04688,-19.76563,-20.20313,-19.82813,4963,9926
09/09/1982,-19.92188,-19.64063,-20.17188,-19.98438,4012,9717
09/10/1982,-20.42188,-20.39063,-21.07813,-21.04688,5024,9645
09/13/1982,-21.20313,-20.23438,-21.48438,-20.26563,4435,9410
09/14/1982,-20.04688,-19.79688,-20.54688,-20.20313,4852,9539
09/15/1982,-19.85938,-19.54688,-20.82813,-20.32813,5108,9492
09/16/1982,-20.23438,-20.23438,-20.70313,-20.48438,2965,9386
09/17/1982,-20.42188,-19.98438,-20.42188,-19.98438,2662,9300
09/20/1982,-20.17188,-19.48438,-20.39063,-19.79688,4690,9404
09/21/1982,-19.92188,-18.32813,-20.04688,-18.48438,6216,10112
09/22/1982,-18.10938,-17.73438,-18.57813,-18.48438,5495,9735
09/23/1982,-18.79688,-17.95313,-18.85938,-18.10938,3871,9495
09/24/1982,-18.39063,-18.32813,-19.04688,-18.64063,2897,9427
09/27/1982,-18.85938,-18.35938,-18.89063,-18.57813,1447,9510
09/28/1982,-18.20313,-17.82813,-18.39063,-18.01563,3503,9860
09/29/1982,-17.95313,-17.79688,-18.35938,-18.07813,5233,8888
09/30/1982,-18.29688,-17.35938,-18.35938,-17.73438,5337,8874
10/01/1982,-17.67188,-16.79688,-17.67188,-16.79688,2929,9058
10/04/1982,-17.60938,-17.54688,-18.32813,-18.10938,3262,8675
10/05/1982,-17.95313,-17.79688,-18.17188,-17.85938,3013,9245
10/06/1982,-17.70313,-16.85938,-17.70313,-16.98438,5823,9786
10/07/1982,-16.07813,-14.98438,-16.07813,-14.98438,8318,10588
10/08/1982,-14.73438,-13.64063,-15.01563,-14.54688,8811,10022
10/11/1982,-13.39063,-12.54688,-13.39063,-12.54688,1038,10013
10/12/1982,-11.54688,-11.29688,-12.64063,-12.64063,6248,9499
10/13/1982,-13.32813,-12.10938,-13.73438,-12.26563,5332,9224
10/14/1982,-12.54688,-12.23438,-13.35938,-13.23438,4846,9193
10/15/1982,-13.10938,-13.10938,-14.26563,-13.92188,2956,9063
10/18/1982,-13.54688,-13.01563,-13.70313,-13.10938,3200,9007
10/19/1982,-12.64063,-12.20313,-13.04688,-12.73438,3711,8882
10/20/1982,-12.85938,-12.85938,-13.73438,-13.17188,4636,9002
10/21/1982,-12.85938,-12.76563,-13.54688,-13.07813,3234,9157
10/22/1982,-13.17188,-13.17188,-13.76563,-13.76563,1832,9093
10/25/1982,-14.76563,-14.45313,-15.23438,-15.04688,3274,9036
10/26/1982,-14.82813,-13.85938,-14.92188,-14.10938,4936,9333
10/27/1982,-13.95313,-13.60938,-14.45313,-14.45313,4924,8678
10/28/1982,-14.29688,-13.51563,-14.35938,-13.60938,4475,8733
10/29/1982,-13.04688,-12.85938,-13.29688,-12.89063,2911,9124
11/01/1982,-12.67188,-12.14063,-12.85938,-12.29688,4431,8678
11/03/1982,-12.10938,-11.20313,-12.26563,-11.70313,6949,7084
11/04/1982,-11.67188,-11.42188,-12.20313,-11.54688,5193,7383
11/05/1982,-11.67188,-11.60938,-12.10938,-12.01563,4106,7182
11/08/1982,-12.17188,-12.04688,-12.48438,-12.29688,3526,6985
11/09/1982,-12.07813,-11.89063,-12.26563,-12.10938,3571,5995
11/10/1982,-11.98438,-11.57813,-12.04688,-12.04688,2866,5683
11/11/1982,-12.35938,-12.35938,-12.76563,-12.67188,810,5757
11/12/1982,-12.67188,-12.17188,-12.73438,-12.32813,3020,5625
11/15/1982,-12.54688,-12.48438,-12.95313,-12.70313,2311,5555
11/16/1982,-13.39063,-12.85938,-13.48438,-13.23438,3675,5380
11/17/1982,-12.85938,-12.07813,-12.85938,-12.45313,3983,5132
11/18/1982,-12.45313,-11.92188,-12.70313,-11.92188,2510,5432
11/19/1982,-11.51563,-11.48438,-11.85938,-11.82813,2545,5440
11/22/1982,-11.51563,-11.45313,-12.10938,-12.10938,2161,5292
11/23/1982,-12.17188,-12.10938,-12.54688,-12.48438,873,1618
11/24/1982,-12.51563,-12.32813,-12.60938,-12.54688,471,1727
11/26/1982,-12.60938,-12.10938,-12.85938,-12.76563,311,1819
11/29/1982,-12.76563,-12.70313,-13.79688,-13.76563,2117,2244
11/30/1982,-13.64063,-13.29688,-13.92188,-13.67188,2042,2267
12/01/1982,-13.26563,-13.14063,-14.04688,-13.57813,1960,2148
12/02/1982,-13.48438,-13.20313,-13.57813,-13.26563,2360,2761
12/03/1982,-12.39063,-12.10938,-12.60938,-12.14063,2144,3273
12/06/1982,-12.17188,-12.04688,-12.35938,-12.10938,1723,3169
12/07/1982,-11.67188,-11.64063,-12.23438,-12.20313,2499,3453
12/08/1982,-12.32813,-12.29688,-13.07813,-12.98438,2990,4027
12/09/1982,-12.98438,-12.73438,-13.14063,-12.79688,1600,4123
12/10/1982,-13.01563,-12.76563,-13.51563,-13.45313,3001,4488
12/13/1982,-13.39063,-12.79688,-13.51563,-12.98438,2482,4391
12/14/1982,-11.45313,-11.45313,-12.54688,-12.42188,2790,4281
12/15/1982,-12.73438,-12.39063,-12.92188,-12.57813,2292,4576
12/16/1982,-12.73438,-12.54688,-13.23438,-13.17188,2741,4901
12/17/1982,-13.23438,-12.79688,-13.45313,-12.98438,3424,5392
12/20/1982,-13.17188,-12.98438,-13.32813,-13.17188,2474,6042
12/21/1982,-12.95313,-12.07813,-13.07813,-12.14063,3581,5939
12/22/1982,-11.89063,-11.60938,-12.54688,-12.35938,3561,5749
12/23/1982,-12.29688,-11.70313,-12.39063,-11.92188,991,5623
12/27/1982,-11.57813,-11.42188,-11.85938,-11.51563,998,5428
12/28/1982,-11.67188,-11.35938,-11.85938,-11.51563,1765,5344
12/29/1982,-11.48438,-11.48438,-11.79688,-11.76563,1318,5238
12/30/1982,-11.79688,-11.57813,-11.85938,-11.73438,881,5203
01/03/1983,-11.35938,-10.76563,-11.35938,-10.92188,3372,5287
01/04/1983,-11.14063,-11.04688,-11.45313,-11.23438,2934,5199
01/05/1983,-11.04688,-10.79688,-11.29688,-11.20313,2196,5366
01/06/1983,-11.32813,-10.98438,-11.51563,-11.32813,2232,5632
01/07/1983,-11.20313,-10.92188,-11.29688,-11.26563,2175,5984
01/10/1983,-11.23438,-11.17188,-11.42188,-11.20313,2001,6444
01/11/1983,-11.07813,-10.60938,-11.07813,-10.76563,2823,6096
01/12/1983,-10.89063,-10.57813,-10.95313,-10.67188,2522,6263
01/13/1983,-10.42188,-10.20313,-10.57813,-10.57813,2505,6413
01/14/1983,-10.51563,-10.14063,-10.51563,-10.42188,1812,6575
01/17/1983,-10.45313,-10.29688,-10.60938,-10.42188,1670,6654
01/18/1983,-10.48438,-10.35938,-10.60938,-10.42188,2373,6985
01/19/1983,-10.54688,-10.51563,-11.20313,-11.01563,4006,7499
01/20/1983,-11.04688,-11.01563,-11.29688,-11.17188,2747,7606
01/21/1983,-11.10938,-11.07813,-12.17188,-12.04688,4823,8104
01/24/1983,-12.54688,-12.26563,-12.85938,-12.57813,3840,8462
01/25/1983,-12.48438,-12.04688,-12.48438,-12.07813,3677,8497
01/26/1983,-11.92188,-11.92188,-12.67188,-12.45313,4041,9084
01/27/1983,-12.35938,-12.26563,-12.76563,-12.35938,3082,8670
01/28/1983,-12.26563,-12.23438,-12.73438,-12.57813,2607,8995
01/31/1983,-12.73438,-12.70313,-13.14063,-12.98438,1747,8873
02/01/1983,-13.01563,-12.67188,-13.04688,-12.89063,2912,9335
02/02/1983,-13.07813,-12.76563,-13.45313,-12.89063,5095,8985
02/03/1983,-12.79688,-12.67188,-13.29688,-13.26563,2844,8725
02/04/1983,-13.64063,-13.26563,-13.89063,-13.57813,3105,9457
02/07/1983,-13.29688,-13.01563,-13.48438,-13.35938,2181,9238
02/08/1983,-13.32813,-13.04688,-13.39063,-13.35938,2203,9353
02/09/1983,-13.48438,-13.39063,-13.67188,-13.42188,2418,9547
02/10/1983,-13.23438,-12.54688,-13.23438,-12.73438,5516,8521
02/11/1983,-12.23438,-11.98438,-12.60938,-12.42188,4899,8261
02/14/1983,-12.42188,-12.26563,-12.64063,-12.39063,2571,7990
02/15/1983,-12.17188,-12.10938,-12.64063,-12.64063,2973,7864
02/16/1983,-12.79688,-11.89063,-12.82813,-12.32813,2758,7440
02/17/1983,-12.14063,-11.67188,-12.17188,-11.70313,2353,7357
02/18/1983,-11.51563,-11.04688,-11.54688,-11.04688,4188,6874
02/22/1983,-10.89063,-10.26563,-10.89063,-10.42188,4193,6418
02/23/1983,-10.51563,-9.98438,-10.70313,-10.70313,808,5166
02/24/1983,-10.45313,-10.20313,-10.60938,-10.35938,1110,5705
02/25/1983,-9.98438,-9.20313,-9.98438,-9.39063,1536,6036
02/28/1983,-9.14063,-8.92188,-9.73438,-9.70313,765,6148
03/01/1983,-9.67188,-9.04688,-9.76563,-9.26563,1449,6077
03/02/1983,-8.82813,-8.82813,-9.54688,-9.29688,1440,6186
03/03/1983,-8.73438,-8.67188,-9.29688,-9.14063,2703,6901
03/04/1983,-9.20313,-8.98438,-9.57813,-9.48438,1528,7243
03/07/1983,-9.76563,-9.76563,-10.45313,-10.26563,3121,7727
03/08/1983,-10.29688,-10.20313,-10.79688,-10.67188,4152,7899
03/09/1983,-10.60938,-10.45313,-10.89063,-10.64063,3208,7746
03/10/1983,-10.45313,-10.42188,-11.01563,-10.85938,3466,7994
03/11/1983,-10.95313,-10.54688,-11.01563,-11.01563,3787,8502
03/14/1983,-10.92188,-10.35938,-10.92188,-10.42188,2350,8194
03/15/1983,-10.45313,-10.01563,-10.45313,-10.14063,2404,8421
03/16/1983,-10.29688,-10.04688,-10.57813,-10.45313,2216,8359
03/17/1983,-10.57813,-10.42188,-10.73438,-10.57813,1482,8556
03/18/1983,-10.51563,-10.45313,-10.79688,-10.48438,1948,9057
03/21/1983,-10.73438,-10.39063,-10.76563,-10.64063,1813,8984
03/22/1983,-10.73438,-10.64063,-11.07813,-10.73438,3214,8689
03/23/1983,-10.60938,-10.17188,-10.76563,-10.32813,4141,8035
03/24/1983,-10.01563,-9.85938,-10.29688,-10.14063,3719,8018
03/25/1983,-9.98438,-9.98438,-10.79688,-10.64063,3046,7497
03/28/1983,-10.64063,-10.42188,-10.82813,-10.57813,1778,7356
03/29/1983,-10.48438,-10.29688,-10.51563,-10.39063,2114,7429
03/30/1983,-10.17188,-10.10938,-10.32813,-10.29688,2225,7303
03/31/1983,-10.39063,-10.23438,-10.45313,-10.45313,1779,7202
04/04/1983,-10.39063,-10.17188,-10.42188,-10.23438,996,7237
04/05/1983,-10.14063,-9.51563,-10.14063,-9.57813,3255,7220
04/06/1983,-9.42188,-9.26563,-9.64063,-9.48438,2473,7174
04/07/1983,-9.42188,-9.42188,-9.70313,-9.70313,2137,7306
04/08/1983,-9.64063,-9.60938,-9.89063,-9.89063,1836,7173
04/11/1983,-9.54688,-9.10938,-9.54688,-9.26563,2189,7586
04/12/1983,-9.14063,-9.01563,-9.35938,-9.32813,2609,7307
04/13/1983,-9.26563,-9.07813,-9.39063,-9.10938,1813,7168
04/14/1983,-9.07813,-8.35938,-9.14063,-8.42188,4239,7164
04/15/1983,-8.42188,-8.35938,-8.82813,-8.60938,2142,7028
04/18/1983,-8.45313,-8.32813,-8.64063,-8.35938,2109,6398
04/19/1983,-8.57813,-8.51563,-9.14063,-9.10938,3281,6160
04/20/1983,-9.17188,-8.92188,-9.39063,-8.98438,2690,6316
04/21/1983,-9.04688,-8.98438,-9.42188,-9.35938,2824,6114
04/22/1983,-9.32813,-9.20313,-9.51563,-9.32813,2036,6085
04/25/1983,-9.01563,-8.85938,-9.26563,-9.14063,2560,6486
04/26/1983,-9.14063,-8.89063,-9.26563,-8.92188,2190,6196
04/27/1983,-9.04688,-8.10938,-9.04688,-8.45313,3363,6294
04/28/1983,-8.64063,-8.29688,-8.76563,-8.42188,3155,7074
04/29/1983,-8.26563,-8.20313,-8.48438,-8.26563,2596,7429
05/02/1983,-8.04688,-7.98438,-8.39063,-8.23438,2192,7523
05/03/1983,-8.26563,-7.98438,-8.39063,-8.07813,2461,7278
05/04/1983,-7.98438,-7.51563,-8.07813,-7.54688,4362,7335
05/05/1983,-7.70313,-7.48438,-7.95313,-7.89063,3795,7359
05/06/1983,-7.89063,-7.57813,-8.04688,-7.73438,3188,7194
05/09/1983,-7.98438,-7.92188,-8.51563,-8.32813,3579,7404
05/10/1983,-8.23438,-7.82813,-8.29688,-7.89063,3271,7708
05/11/1983,-7.67188,-7.64063,-8.01563,-7.98438,2283,7615
05/12/1983,-8.07813,-7.89063,-8.20313,-8.20313,2744,7793
05/13/1983,-8.14063,-7.85938,-8.20313,-8.07813,1906,7764
05/16/1983,-8.45313,-8.45313,-8.98438,-8.92188,4227,7594
05/17/1983,-9.10938,-8.82813,-9.17188,-9.07813,3009,7684
05/18/1983,-9.04688,-8.85938,-9.17188,-9.14063,2202,7497
05/19/1983,-9.20313,-9.07813,-9.60938,-9.60938,3089,7222
05/20/1983,-9.51563,-9.29688,-9.95313,-9.76563,3528,6583
05/23/1983,-10.10938,-9.89063,-10.39063,-9.89063,1020,2096
05/24/1983,-9.89063,-9.82813,-10.14063,-9.82813,434,2309
05/25/1983,-9.70313,-9.60938,-9.92188,-9.89063,520,2579
05/26/1983,-9.89063,-9.85938,-10.32813,-10.26563,760,2892
05/27/1983,-10.17188,-10.01563,-10.32813,-10.32813,667,3025
05/31/1983,-10.89063,-10.79688,-11.45313,-11.29688,1646,3425
06/01/1983,-11.42188,-10.79688,-11.45313,-10.95313,1478,3461
06/02/1983,-10.82813,-10.45313,-11.01563,-11.01563,1355,3647
06/03/1983,-10.98438,-10.89063,-11.17188,-11.10938,1428,3931
06/06/1983,-11.20313,-10.85938,-11.29688,-10.85938,1879,4198
06/07/1983,-10.85938,-10.70313,-11.48438,-11.29688,3009,4274
06/08/1983,-11.29688,-11.29688,-11.79688,-11.79688,3286,4643
06/09/1983,-11.35938,-11.17188,-11.70313,-11.45313,2546,5300
06/10/1983,-11.29688,-11.14063,-11.64063,-11.51563,1763,5655
06/13/1983,-10.92188,-10.57813,-11.29688,-10.60938,2162,5717
06/14/1983,-10.79688,-10.64063,-10.95313,-10.82813,2413,5952
06/15/1983,-11.07813,-10.48438,-11.07813,-10.64063,2862,6512
06/16/1983,-10.51563,-10.10938,-10.70313,-10.17188,2867,6624
06/17/1983,-10.20313,-10.20313,-10.60938,-10.45313,2283,6826
06/20/1983,-10.48438,-10.48438,-11.01563,-11.01563,2280,7043
06/21/1983,-11.20313,-10.82813,-11.29688,-10.85938,3200,6705
06/22/1983,-10.76563,-10.73438,-11.17188,-11.07813,2282,6774
06/23/1983,-11.23438,-11.07813,-11.57813,-11.20313,3272,7142
06/24/1983,-11.35938,-11.35938,-12.01563,-11.95313,2377,7048
06/27/1983,-11.89063,-11.89063,-12.67188,-12.51563,2671,6737
06/28/1983,-12.32813,-11.76563,-12.32813,-12.14063,4294,7483
06/29/1983,-12.01563,-11.67188,-12.07813,-11.76563,2634,8265
06/30/1983,-11.51563,-11.39063,-11.73438,-11.48438,2152,8088
07/01/1983,-11.60938,-11.39063,-11.67188,-11.39063,555,8322
07/05/1983,-12.42188,-12.42188,-13.20313,-12.98438,2177,8477
07/06/1983,-12.98438,-12.73438,-13.01563,-12.76563,2120,8307
07/07/1983,-13.29688,-13.14063,-13.54688,-13.20313,3393,8278
07/08/1983,-13.17188,-13.04688,-13.60938,-13.60938,2596,8241
07/11/1983,-13.29688,-12.95313,-13.32813,-13.20313,1378,8236
07/12/1983,-13.29688,-13.23438,-14.10938,-13.95313,1926,8267
07/13/1983,-14.10938,-13.57813,-14.10938,-13.85938,3248,8859
07/14/1983,-13.51563,-13.14063,-13.79688,-13.67188,3520,8732
07/15/1983,-13.82813,-13.82813,-14.32813,-14.17188,3036,9091
07/18/1983,-13.92188,-13.42188,-14.17188,-13.42188,2123,9134
07/19/1983,-13.35938,-13.14063,-13.45313,-13.20313,2866,9075
07/20/1983,-12.45313,-12.29688,-12.98438,-12.92188,3245,9506
07/21/1983,-12.98438,-12.92188,-13.29688,-13.23438,1934,9098
07/22/1983,-13.35938,-13.32813,-14.01563,-13.79688,2967,8887
07/25/1983,-14.51563,-13.45313,-14.51563,-13.51563,3896,8748
07/26/1983,-13.70313,-13.60938,-14.14063,-13.89063,3050,8340
07/27/1983,-13.89063,-13.79688,-14.17188,-13.98438,3276,7547
07/28/1983,-14.17188,-13.92188,-14.70313,-14.67188,4783,7709
07/29/1983,-14.85938,-14.48438,-15.35938,-15.14063,6565,8507
08/01/1983,-15.07813,-14.82813,-15.42188,-15.17188,3724,9007
08/02/1983,-15.42188,-14.92188,-15.45313,-15.07813,3383,9104
08/03/1983,-14.98438,-14.95313,-15.51563,-15.10938,3611,9631
08/04/1983,-15.07813,-15.07813,-16.10938,-15.95313,4962,10096
08/05/1983,-15.98438,-15.70313,-16.10938,-15.85938,1785,10248
08/08/1983,-16.04688,-15.98438,-16.64063,-16.20313,2449,10308
08/09/1983,-16.17188,-15.95313,-16.23438,-16.04688,2155,10715
08/10/1983,-16.20313,-16.01563,-16.57813,-16.29688,3082,11047
08/11/1983,-15.82813,-15.54688,-15.95313,-15.82813,3019,10856
08/12/1983,-15.57813,-15.14063,-15.57813,-15.17188,3588,9728
08/15/1983,-14.14063,-14.14063,-14.57813,-14.26563,2688,9414
08/16/1983,-14.42188,-13.89063,-14.48438,-14.14063,3082,9657
08/17/1983,-13.85938,-13.57813,-14.17188,-13.57813,3606,9344
08/18/1983,-13.67188,-13.39063,-14.01563,-14.01563,2416,8987
08/19/1983,-13.95313,-13.79688,-14.45313,-14.26563,3914,8800
08/22/1983,-13.23438,-13.04688,-13.45313,-13.10938,4401,8898
08/23/1983,-13.17188,-13.17188,-13.51563,-13.32813,961,4044
08/24/1983,-13.17188,-12.95313,-13.29688,-13.20313,319,4043
08/25/1983,-13.14063,-12.85938,-13.64063,-13.60938,1501,4605
08/26/1983,-13.79688,-13.57813,-14.07813,-13.60938,1796,5607
08/29/1983,-14.29688,-14.26563,-14.70313,-14.67188,1824,5712
08/30/1983,-14.67188,-14.42188,-14.95313,-14.92188,1696,6209
08/31/1983,-15.14063,-14.92188,-15.39063,-15.29688,1816,6481
09/01/1983,-15.14063,-14.73438,-15.14063,-14.98438,2125,6238
09/02/1983,-15.04688,-15.04688,-15.26563,-15.20313,1020,6228
09/06/1983,-14.14063,-13.98438,-14.39063,-14.26563,1616,6257
09/07/1983,-14.45313,-13.67188,-14.48438,-13.70313,2091,6650
09/08/1983,-13.42188,-13.39063,-13.98438,-13.85938,1260,6780
09/09/1983,-13.73438,-13.60938,-13.82813,-13.64063,1671,6824
09/12/1983,-12.29688,-12.26563,-13.14063,-13.10938,2868,7367
09/13/1983,-13.07813,-12.95313,-13.26563,-13.20313,3064,7529
09/14/1983,-13.42188,-13.29688,-13.92188,-13.85938,1912,7377
09/15/1983,-13.98438,-13.79688,-14.29688,-14.14063,2062,7386
09/16/1983,-13.98438,-13.32813,-14.01563,-13.48438,2445,7252
09/19/1983,-13.35938,-12.95313,-13.57813,-13.35938,2479,7207
09/20/1983,-12.98438,-12.79688,-13.14063,-12.98438,2516,7304
09/21/1983,-12.64063,-12.64063,-13.39063,-13.23438,3831,8000
09/22/1983,-13.39063,-12.85938,-13.64063,-12.98438,3167,8235
09/23/1983,-12.51563,-12.29688,-12.76563,-12.35938,3199,9173
09/26/1983,-12.01563,-11.92188,-12.26563,-12.04688,3506,9181
09/27/1983,-12.39063,-12.14063,-12.48438,-12.29688,2582,9155
09/28/1983,-12.04688,-12.01563,-12.54688,-12.45313,2873,9405
09/29/1983,-12.64063,-12.42188,-12.79688,-12.45313,2033,9425
09/30/1983,-12.26563,-12.10938,-12.32813,-12.23438,1464,9794
10/03/1983,-12.10938,-12.10938,-12.48438,-12.35938,1763,10038
10/04/1983,-12.45313,-12.07813,-12.51563,-12.35938,3039,10262
10/05/1983,-12.04688,-11.67188,-12.14063,-11.67188,2110,10364
10/06/1983,-11.54688,-11.39063,-11.82813,-11.67188,1885,10400
10/07/1983,-11.60938,-11.60938,-11.89063,-11.85938,1867,10372
10/10/1983,-12.20313,-12.10938,-12.45313,-12.20313,487,10501
10/11/1983,-12.20313,-12.20313,-12.95313,-12.89063,3971,10797
10/12/1983,-13.07813,-12.82813,-13.20313,-12.98438,2499,10936
10/13/1983,-12.79688,-12.79688,-13.39063,-13.23438,3644,11382
10/14/1983,-12.98438,-12.82813,-13.14063,-12.82813,1371,11010
10/17/1983,-12.35938,-12.29688,-12.70313,-12.32813,2496,11226
10/18/1983,-12.42188,-12.20313,-12.64063,-12.64063,2689,10727
10/19/1983,-12.73438,-12.29688,-12.76563,-12.32813,2825,10606
10/20/1983,-12.51563,-12.29688,-12.67188,-12.35938,1927,10414
10/21/1983,-12.39063,-11.98438,-12.45313,-12.07813,1327,10426
10/24/1983,-13.17188,-13.04688,-13.29688,-13.20313,2701,10356
10/25/1983,-13.20313,-13.17188,-13.64063,-13.35938,4060,10519
10/26/1983,-13.26563,-13.20313,-13.54688,-13.32813,3855,10488
10/27/1983,-13.51563,-13.20313,-13.60938,-13.35938,4754,11015
10/28/1983,-13.35938,-13.14063,-13.48438,-13.42188,2960,11616
10/31/1983,-13.48438,-13.26563,-13.67188,-13.64063,2483,12020
11/01/1983,-13.76563,-13.32813,-13.79688,-13.35938,4032,13166
11/02/1983,-13.35938,-13.26563,-13.64063,-13.42188,3092,13344
11/03/1983,-13.48438,-13.42188,-13.79688,-13.70313,4431,14029
11/04/1983,-14.07813,-13.89063,-14.17188,-14.10938,2690,14087
11/07/1983,-14.26563,-14.01563,-14.26563,-14.01563,3148,13393
11/08/1983,-13.92188,-13.89063,-13.98438,-13.89063,330,13449
11/09/1983,-13.89063,-13.82813,-14.07813,-14.01563,4766,13263
11/10/1983,-13.92188,-13.39063,-13.95313,-13.42188,4426,13460
11/11/1983,-13.04688,-12.76563,-13.17188,-12.79688,1032,13389
11/14/1983,-12.98438,-12.98438,-13.29688,-13.20313,2388,12757
11/15/1983,-13.48438,-13.23438,-13.57813,-13.32813,2857,12316
11/16/1983,-13.23438,-12.95313,-13.35938,-13.35938,2292,12336
11/17/1983,-13.51563,-13.35938,-13.54688,-13.35938,4009,11723
11/18/1983,-13.45313,-13.35938,-13.54688,-13.45313,1598,11443
11/21/1983,-13.29688,-12.98438,-13.35938,-13.01563,3478,11283
11/22/1983,-12.82813,-12.54688,-12.92188,-12.57813,3839,10823
11/23/1983,-12.70313,-12.64063,-12.76563,-12.64063,379,4917
11/25/1983,-12.60938,-12.35938,-12.64063,-12.39063,618,5089
11/28/1983,-12.60938,-12.60938,-12.92188,-12.89063,647,5011
11/29/1983,-13.04688,-12.51563,-13.07813,-12.57813,2689,6057
11/30/1983,-12.60938,-12.54688,-12.95313,-12.82813,1394,6412
12/01/1983,-12.89063,-12.85938,-13.10938,-12.89063,3130,7248
12/02/1983,-13.10938,-13.10938,-13.54688,-13.51563,3223,8031
12/05/1983,-13.79688,-13.51563,-13.89063,-13.51563,2440,8326
12/06/1983,-13.45313,-13.42188,-13.64063,-13.48438,906,8451
12/07/1983,-13.70313,-13.54688,-13.73438,-13.67188,1751,9171
12/08/1983,-13.82813,-13.79688,-14.17188,-14.14063,2895,9939
12/09/1983,-14.07813,-14.01563,-14.23438,-14.20313,1935,10812
12/12/1983,-14.23438,-13.95313,-14.26563,-14.01563,2409,10802
12/13/1983,-14.35938,-14.29688,-14.51563,-14.39063,2827,11606
12/14/1983,-14.29688,-14.20313,-14.51563,-14.51563,3426,12723
12/15/1983,-14.54688,-14.26563,-14.57813,-14.35938,1888,12515
12/16/1983,-14.10938,-13.98438,-14.23438,-13.98438,2055,12931
12/19/1983,-14.01563,-13.85938,-14.10938,-13.92188,1283,12825
12/20/1983,-13.76563,-13.64063,-13.95313,-13.92188,2995,13079
12/21/1983,-13.73438,-13.60938,-13.92188,-13.79688,1478,13014
12/22/1983,-13.57813,-13.42188,-13.64063,-13.45313,1321,13741
12/23/1983,-13.48438,-13.42188,-13.76563,-13.54688,797,13192
12/27/1983,-13.35938,-13.20313,-13.45313,-13.26563,1501,12919
12/28/1983,-13.32813,-13.32813,-13.70313,-13.64063,1876,13107
12/29/1983,-13.42188,-13.29688,-13.57813,-13.48438,3656,13976
12/30/1983,-13.57813,-13.54688,-13.67188,-13.60938,650,14007
01/03/1984,-13.82813,-13.79688,-14.01563,-13.82813,1593,13761
01/04/1984,-14.01563,-13.39063,-14.04688,-13.45313,3148,15380
01/05/1984,-13.35938,-13.17188,-13.57813,-13.45313,3398,14612
01/06/1984,-13.54688,-13.20313,-13.54688,-13.23438,2542,14946
01/09/1984,-13.48438,-13.20313,-13.51563,-13.32813,2048,15438
01/10/1984,-13.14063,-12.98438,-13.17188,-13.07813,3039,15716
01/11/1984,-13.20313,-13.14063,-13.23438,-13.23438,1178,15936
01/12/1984,-13.26563,-13.17188,-13.32813,-13.32813,1540,16556
01/13/1984,-12.95313,-12.23438,-12.95313,-12.35938,4763,15463
01/16/1984,-12.54688,-12.20313,-12.54688,-12.26563,2659,15934
01/17/1984,-12.20313,-12.20313,-12.45313,-12.45313,2738,15939
01/18/1984,-12.39063,-12.39063,-12.67188,-12.60938,3006,16353
01/19/1984,-12.67188,-12.45313,-12.67188,-12.51563,1172,16230
01/20/1984,-12.54688,-12.51563,-12.73438,-12.64063,2960,16101
01/23/1984,-12.70313,-12.39063,-12.70313,-12.54688,2468,15795
01/24/1984,-12.51563,-12.42188,-12.60938,-12.57813,1630,15588
01/25/1984,-12.51563,-12.51563,-12.70313,-12.57813,2259,15415
01/26/1984,-12.57813,-12.48438,-12.64063,-12.48438,1883,15207
01/27/1984,-12.39063,-12.35938,-12.51563,-12.51563,2790,15676
01/30/1984,-12.42188,-12.32813,-12.67188,-12.60938,6780,17521
01/31/1984,-12.67188,-12.54688,-12.70313,-12.60938,4095,18573
02/01/1984,-12.60938,-12.48438,-12.67188,-12.51563,2643,18800
02/02/1984,-12.35938,-12.07813,-12.35938,-12.14063,9978,20728
02/03/1984,-12.17188,-12.14063,-12.26563,-12.20313,2726,20822
02/06/1984,-12.45313,-12.39063,-12.60938,-12.48438,4040,20819
02/07/1984,-12.51563,-12.48438,-12.70313,-12.54688,2917,19770
02/08/1984,-12.60938,-12.51563,-12.79688,-12.57813,3144,19479
02/09/1984,-12.82813,-12.67188,-12.82813,-12.70313,4588,19312
02/10/1984,-12.82813,-12.82813,-13.07813,-13.04688,2695,19317
02/13/1984,-13.04688,-13.04688,-13.45313,-13.45313,1136,19247
02/14/1984,-13.57813,-13.10938,-13.57813,-13.17188,4915,18732
02/15/1984,-13.20313,-12.95313,-13.23438,-13.07813,4572,19162
02/16/1984,-13.14063,-12.98438,-13.20313,-13.07813,2379,19416
02/17/1984,-13.32813,-13.20313,-13.51563,-13.51563,5429,18057
02/21/1984,-13.54688,-13.32813,-13.54688,-13.35938,3470,18137
02/22/1984,-13.29688,-13.23438,-13.45313,-13.45313,3827,17523
02/23/1984,-13.76563,-13.67188,-14.07813,-14.04688,2208,7277
02/24/1984,-13.85938,-13.70313,-13.85938,-13.70313,1117,7606
02/27/1984,-13.60938,-13.60938,-14.07813,-13.98438,2120,8405
02/28/1984,-14.07813,-13.95313,-14.26563,-14.10938,5331,10200
02/29/1984,-13.98438,-13.70313,-14.01563,-13.79688,3208,10744
03/01/1984,-14.07813,-13.89063,-14.20313,-13.92188,2378,11229
03/02/1984,-13.57813,-13.51563,-13.73438,-13.64063,4417,11183
03/05/1984,-13.60938,-13.60938,-14.07813,-14.07813,4104,12491
03/06/1984,-14.23438,-13.98438,-14.29688,-14.20313,4234,13549
03/07/1984,-14.14063,-14.10938,-14.85938,-14.70313,5521,14514
03/08/1984,-14.79688,-14.67188,-15.01563,-14.79688,3765,14847
03/09/1984,-15.07813,-14.82813,-15.26563,-14.92188,4402,15356
03/12/1984,-15.07813,-14.54688,-15.07813,-14.79688,3593,16291
03/13/1984,-14.64063,-14.48438,-14.92188,-14.85938,4838,17287
03/14/1984,-15.10938,-14.92188,-15.32813,-15.07813,4186,17603
03/15/1984,-15.10938,-14.92188,-15.17188,-15.04688,3917,18741
03/16/1984,-14.48438,-14.48438,-15.23438,-15.23438,4262,18952
03/19/1984,-15.42188,-15.32813,-15.79688,-15.67188,5100,19905
03/20/1984,-15.95313,-15.42188,-15.95313,-15.60938,4695,20225
03/21/1984,-15.67188,-15.32813,-15.70313,-15.57813,6124,19539
03/22/1984,-15.76563,-15.67188,-16.04688,-15.70313,4223,19341
03/23/1984,-15.54688,-15.45313,-15.85938,-15.79688,3651,19437
03/26/1984,-15.57813,-15.48438,-15.67188,-15.64063,3122,19907
03/27/1984,-15.35938,-15.32813,-15.70313,-15.70313,3998,20260
03/28/1984,-15.57813,-15.32813,-15.82813,-15.35938,3945,20847
03/29/1984,-15.39063,-15.14063,-15.42188,-15.17188,4268,21352
03/30/1984,-15.51563,-15.48438,-15.76563,-15.73438,3379,21207
04/02/1984,-15.57813,-15.35938,-15.82813,-15.76563,3580,21558
04/03/1984,-16.01563,-15.79688,-16.23438,-16.07813,3931,21786
04/04/1984,-16.01563,-15.89063,-16.26563,-16.17188,6420,21660
04/05/1984,-15.95313,-15.73438,-16.17188,-15.98438,6745,22149
04/06/1984,-15.60938,-15.39063,-15.76563,-15.42188,3950,21961
04/09/1984,-15.39063,-15.17188,-15.57813,-15.29688,7110,22519
04/10/1984,-15.20313,-15.17188,-15.51563,-15.48438,4216,23186
04/11/1984,-15.45313,-15.32813,-15.57813,-15.39063,3763,23859
04/12/1984,-15.14063,-15.04688,-15.23438,-15.07813,6860,26096
04/13/1984,-14.92188,-14.92188,-15.73438,-15.73438,6339,26349
04/16/1984,-15.79688,-15.79688,-16.17188,-15.92188,10068,25518
04/17/1984,-15.79688,-15.67188,-15.89063,-15.73438,3706,25043
04/18/1984,-15.85938,-15.85938,-16.35938,-16.35938,6270,25475
04/19/1984,-16.67188,-16.48438,-16.73438,-16.64063,3476,25801
04/23/1984,-16.51563,-16.32813,-16.64063,-16.64063,3098,26580
04/24/1984,-16.51563,-16.45313,-16.79688,-16.45313,4725,27144
04/25/1984,-16.51563,-16.26563,-16.51563,-16.29688,4475,26283
04/26/1984,-16.20313,-15.98438,-16.26563,-16.14063,3471,26119
04/27/1984,-16.39063,-16.29688,-16.70313,-16.57813,3208,26018
04/30/1984,-16.70313,-16.70313,-16.89063,-16.70313,2950,25664
05/01/1984,-16.67188,-16.51563,-16.73438,-16.73438,2952,24939
05/02/1984,-16.92188,-16.73438,-16.95313,-16.76563,5205,25716
05/03/1984,-16.76563,-16.60938,-16.89063,-16.82813,5504,25784
05/04/1984,-16.98438,-16.98438,-17.54688,-17.48438,4606,24935
05/07/1984,-17.57813,-17.48438,-17.82813,-17.76563,4554,24278
05/08/1984,-17.92188,-17.39063,-17.92188,-17.48438,6262,23732
05/09/1984,-17.70313,-17.54688,-18.01563,-18.01563,6202,23660
05/10/1984,-18.14063,-17.76563,-18.26563,-18.14063,9135,23556
05/11/1984,-18.64063,-18.42188,-20.14063,-19.32813,7732,24052
05/14/1984,-18.85938,-18.76563,-19.82813,-19.48438,7226,24374
05/15/1984,-19.64063,-18.92188,-19.76563,-19.04688,7464,22393
05/16/1984,-18.85938,-18.42188,-19.23438,-18.60938,10311,19955
05/17/1984,-18.85938,-18.76563,-19.32813,-19.23438,7236,18608
05/18/1984,-19.20313,-18.70313,-19.39063,-18.92188,5890,18303
05/21/1984,-18.42188,-18.32813,-18.89063,-18.76563,5844,17199
05/22/1984,-18.98438,-18.95313,-19.23438,-19.07813,4995,16324
05/23/1984,-18.85938,-18.79688,-19.10938,-19.04688,2166,13062
05/24/1984,-19.45313,-19.35938,-20.07813,-19.89063,4339,15075
05/25/1984,-19.64063,-19.57813,-20.20313,-20.04688,6383,18297
05/29/1984,-19.79688,-19.79688,-20.48438,-20.45313,5045,21029
05/30/1984,-20.79688,-20.54688,-21.26563,-20.85938,9485,24480
05/31/1984,-20.73438,-20.23438,-20.76563,-20.57813,6455,25452
06/01/1984,-19.89063,-19.20313,-20.32813,-19.23438,5916,25945
06/04/1984,-19.01563,-18.45313,-19.04688,-18.45313,8184,26626
06/05/1984,-18.42188,-18.32813,-18.82813,-18.35938,6411,26348
06/06/1984,-18.54688,-18.23438,-18.98438,-18.89063,5719,26348
06/07/1984,-19.10938,-19.01563,-19.51563,-19.14063,7712,28273
06/08/1984,-19.23438,-18.73438,-19.35938,-18.82813,4783,28056
06/11/1984,-18.79688,-18.76563,-19.26563,-19.23438,3159,28144
06/12/1984,-19.23438,-18.95313,-19.39063,-19.04688,6354,29423
06/13/1984,-18.54688,-18.32813,-18.85938,-18.51563,5521,28564
06/14/1984,-18.67188,-18.04688,-18.67188,-18.17188,5812,28752
06/15/1984,-17.26563,-17.20313,-17.79688,-17.35938,5704,28733
06/18/1984,-17.67188,-17.45313,-17.95313,-17.45313,4611,28526
06/19/1984,-17.64063,-17.57813,-17.98438,-17.95313,6282,28666
06/20/1984,-19.04688,-18.85938,-19.42188,-19.17188,8359,29903
06/21/1984,-19.14063,-18.95313,-19.48438,-19.45313,5669,29630
06/22/1984,-19.67188,-19.39063,-19.79688,-19.60938,4758,30010
06/25/1984,-19.29688,-19.23438,-19.48438,-19.48438,2267,30051
06/26/1984,-19.51563,-19.45313,-19.79688,-19.70313,3698,30126
06/27/1984,-19.32813,-19.14063,-19.54688,-19.51563,5007,30889
06/28/1984,-19.57813,-19.54688,-19.79688,-19.67188,3644,30909
06/29/1984,-19.76563,-19.73438,-19.98438,-19.89063,3560,31167
07/02/1984,-19.92188,-19.89063,-20.07813,-19.89063,2807,31614
07/03/1984,-20.01563,-19.35938,-20.01563,-19.39063,9385,32539
07/05/1984,-19.39063,-19.01563,-19.57813,-19.35938,6858,32801
07/06/1984,-19.76563,-19.23438,-19.89063,-19.23438,4780,32808
07/09/1984,-19.10938,-18.14063,-19.10938,-18.17188,8718,32700
07/10/1984,-18.04688,-17.70313,-18.42188,-18.29688,5988,32347
07/11/1984,-18.45313,-17.98438,-18.57813,-18.48438,6763,32343
07/12/1984,-18.29688,-17.89063,-18.32813,-17.92188,5135,32730
07/13/1984,-17.35938,-17.07813,-17.67188,-17.48438,9148,33229
07/16/1984,-17.29688,-16.98438,-17.57813,-17.45313,7494,32203
07/17/1984,-17.64063,-17.64063,-17.92188,-17.70313,4871,30932
07/18/1984,-17.67188,-17.42188,-17.73438,-17.48438,3743,30710
07/19/1984,-17.42188,-17.07813,-17.42188,-17.17188,3854,30935
07/20/1984,-17.01563,-16.95313,-17.73438,-17.70313,5135,30614
07/23/1984,-18.14063,-17.32813,-18.23438,-17.42188,4631,30941
07/24/1984,-16.92188,-16.92188,-17.48438,-17.48438,7488,31628
07/25/1984,-17.45313,-16.01563,-17.57813,-16.23438,12926,30836
07/26/1984,-16.26563,-15.48438,-16.42188,-15.64063,9421,29820
07/27/1984,-15.64063,-15.48438,-15.95313,-15.79688,5132,29593
07/30/1984,-16.07813,-15.92188,-16.39063,-16.29688,4334,29626
07/31/1984,-16.14063,-15.64063,-16.17188,-15.73438,5467,29926
08/01/1984,-15.67188,-14.95313,-15.85938,-15.35938,7421,29573
08/02/1984,-15.23438,-15.01563,-15.26563,-15.14063,7149,29659
08/03/1984,-14.20313,-14.20313,-14.67188,-14.48438,6818,28828
08/06/1984,-14.67188,-14.67188,-15.17188,-15.10938,3285,28247
08/07/1984,-15.29688,-14.64063,-15.32813,-14.89063,6305,27934
08/08/1984,-14.64063,-14.60938,-14.95313,-14.85938,6801,27386
08/09/1984,-14.92188,-14.54688,-15.17188,-14.67188,7406,27895
08/10/1984,-14.23438,-14.23438,-14.95313,-14.89063,7826,27576
08/13/1984,-15.23438,-15.07813,-15.48438,-15.26563,4820,26779
08/14/1984,-14.89063,-14.85938,-15.35938,-15.01563,7940,25634
08/15/1984,-15.01563,-14.82813,-15.39063,-15.29688,5871,23972
08/16/1984,-15.64063,-14.92188,-15.67188,-15.01563,7471,23193
08/17/1984,-14.98438,-14.82813,-15.32813,-14.98438,4515,23218
08/20/1984,-15.04688,-14.85938,-15.26563,-15.01563,3733,23249
08/21/1984,-15.04688,-14.57813,-15.07813,-14.60938,5032,23392
08/22/1984,-14.73438,-14.45313,-14.85938,-14.79688,6337,20266
08/23/1984,-14.82813,-14.76563,-15.07813,-14.98438,1065,14663
08/24/1984,-15.01563,-14.73438,-15.01563,-14.79688,970,14679
08/27/1984,-14.92188,-14.92188,-15.51563,-15.48438,1483,15118
08/28/1984,-15.39063,-15.26563,-15.57813,-15.42188,1499,15767
08/29/1984,-15.32813,-15.32813,-15.64063,-15.57813,2633,17386
08/30/1984,-15.73438,-15.48438,-15.73438,-15.51563,1602,17892
08/31/1984,-15.67188,-15.29688,-15.70313,-15.29688,1469,18118
09/04/1984,-15.48438,-15.48438,-15.85938,-15.70313,4383,19330
09/05/1984,-16.01563,-15.76563,-16.17188,-15.89063,5832,20892
09/06/1984,-15.89063,-15.14063,-15.89063,-15.26563,6138,21615
09/07/1984,-14.98438,-14.48438,-15.01563,-14.82813,7103,23187
09/10/1984,-15.10938,-14.29688,-15.17188,-14.39063,5280,22971
09/11/1984,-14.26563,-13.73438,-14.29688,-14.10938,7382,23860
09/12/1984,-14.42188,-13.95313,-14.42188,-14.04688,5354,24104
09/13/1984,-13.89063,-13.51563,-13.89063,-13.57813,4700,24296
09/14/1984,-12.73438,-12.60938,-13.35938,-13.35938,6319,25396
09/17/1984,-13.48438,-13.17188,-13.73438,-13.32813,5698,26179
09/18/1984,-13.20313,-13.04688,-13.48438,-13.20313,4588,26365
09/19/1984,-13.10938,-12.48438,-13.20313,-12.54688,5925,26277
09/20/1984,-12.67188,-12.48438,-13.01563,-12.70313,6269,26858
09/21/1984,-13.10938,-13.10938,-13.45313,-13.42188,4598,26794
09/24/1984,-13.76563,-13.57813,-13.89063,-13.79688,3469,26927
09/25/1984,-13.76563,-13.57813,-14.04688,-14.04688,3348,27103
09/26/1984,-13.79688,-13.57813,-13.92188,-13.73438,4033,27010
09/27/1984,-13.57813,-12.85938,-13.57813,-12.95313,6145,26996
09/28/1984,-13.20313,-13.20313,-13.85938,-13.76563,4628,26304
10/01/1984,-13.79688,-13.73438,-14.07813,-13.95313,3913,26327
10/02/1984,-14.14063,-13.85938,-14.17188,-13.98438,3343,26248
10/03/1984,-13.79688,-13.64063,-14.07813,-14.07813,4006,25895
10/04/1984,-14.01563,-13.82813,-14.20313,-13.92188,4292,25787
10/05/1984,-13.79688,-13.17188,-13.89063,-13.32813,5362,25819
10/08/1984,-13.26563,-13.04688,-13.26563,-13.14063,703,25810
10/09/1984,-12.89063,-12.79688,-13.29688,-13.23438,5402,25843
10/10/1984,-12.85938,-12.82813,-13.48438,-13.35938,6857,26538
10/11/1984,-13.42188,-13.04688,-13.45313,-13.07813,4060,26837
10/12/1984,-12.98438,-12.70313,-13.04688,-12.89063,5562,27041
10/15/1984,-13.07813,-12.67188,-13.29688,-13.23438,5372,26943
10/16/1984,-13.20313,-12.92188,-13.26563,-13.14063,4686,26898
10/17/1984,-13.01563,-12.76563,-13.17188,-12.79688,6016,26766
10/18/1984,-12.29688,-11.95313,-12.57813,-11.98438,8727,25948
10/19/1984,-11.45313,-11.17188,-11.73438,-11.48438,6498,25476
10/22/1984,-11.64063,-11.14063,-11.70313,-11.32813,5303,25104
10/23/1984,-10.95313,-10.45313,-11.14063,-10.95313,9588,23817
10/24/1984,-10.79688,-10.64063,-11.04688,-10.73438,5822,23409
10/25/1984,-10.89063,-10.70313,-11.26563,-11.14063,6014,23072
10/26/1984,-11.57813,-11.51563,-11.95313,-11.70313,3766,23076
10/29/1984,-11.76563,-11.45313,-11.82813,-11.64063,4232,22858
10/30/1984,-11.51563,-10.57813,-11.51563,-10.64063,7466,22647
10/31/1984,-10.76563,-10.32813,-10.92188,-10.85938,7772,23049
11/01/1984,-10.89063,-10.04688,-10.89063,-10.20313,8009,23323
11/02/1984,-10.45313,-10.20313,-10.73438,-10.29688,5816,22242
11/05/1984,-10.14063,-9.73438,-10.42188,-9.82813,7630,21780
11/06/1984,-9.85938,-9.64063,-9.85938,-9.73438,1404,21866
11/07/1984,-9.73438,-9.73438,-10.64063,-10.54688,13755,21817
11/08/1984,-10.98438,-10.82813,-11.23438,-11.20313,5268,21358
11/09/1984,-10.82813,-10.45313,-10.85938,-10.64063,6514,20998
11/12/1984,-10.51563,-10.51563,-10.73438,-10.70313,261,20926
11/13/1984,-10.85938,-10.76563,-11.10938,-11.07813,3729,20956
11/14/1984,-11.07813,-10.92188,-11.45313,-11.17188,4988,21124
11/15/1984,-11.48438,-10.60938,-11.57813,-10.79688,4788,21972
11/16/1984,-10.60938,-10.29688,-10.82813,-10.64063,5683,21481
11/19/1984,-10.39063,-10.04688,-10.42188,-10.29688,5578,21302
11/20/1984,-9.82813,-9.73438,-10.10938,-9.95313,5073,20720
11/21/1984,-9.89063,-9.20313,-10.01563,-9.32813,4595,21616
11/23/1984,-8.85938,-8.10938,-8.95313,-8.42188,3934,14469
11/26/1984,-8.42188,-8.26563,-8.60938,-8.54688,1224,14452
11/27/1984,-8.54688,-8.42188,-8.76563,-8.54688,2719,15209
11/28/1984,-8.54688,-8.51563,-9.14063,-9.07813,2710,15612
11/29/1984,-8.85938,-8.85938,-9.23438,-9.20313,5311,16282
11/30/1984,-9.51563,-9.29688,-10.10938,-10.07813,5613,17422
12/03/1984,-10.23438,-9.76563,-10.23438,-10.04688,4600,18631
12/04/1984,-9.82813,-9.67188,-9.98438,-9.82813,7189,20594
12/05/1984,-9.64063,-9.39063,-9.92188,-9.89063,6311,21617
12/06/1984,-10.01563,-9.95313,-10.35938,-10.26563,5495,22890
12/07/1984,-10.35938,-10.20313,-10.89063,-10.79688,8602,24809
12/10/1984,-10.89063,-10.45313,-10.89063,-10.48438,5596,24661
12/11/1984,-10.17188,-9.85938,-10.29688,-10.10938,8627,24968
12/12/1984,-9.89063,-9.70313,-9.98438,-9.89063,4781,24447
12/13/1984,-10.04688,-9.95313,-10.64063,-10.64063,6684,25443
12/14/1984,-10.64063,-9.64063,-10.85938,-10.04688,12995,27044
12/17/1984,-10.01563,-9.45313,-10.04688,-9.64063,4529,26624
12/18/1984,-9.01563,-8.60938,-9.10938,-8.70313,11643,29300
12/19/1984,-8.92188,-8.89063,-9.26563,-9.07813,5694,28980
12/20/1984,-9.20313,-8.76563,-9.32813,-9.10938,5924,30769
12/21/1984,-8.95313,-8.92188,-9.17188,-9.01563,2529,30309
12/24/1984,-8.89063,-8.76563,-8.98438,-8.85938,855,30261
12/26/1984,-8.85938,-8.85938,-9.57813,-9.51563,3004,30467
12/27/1984,-9.64063,-9.39063,-9.73438,-9.67188,4317,30542
12/28/1984,-9.73438,-9.45313,-9.79688,-9.51563,7801,32645
12/31/1984,-9.67188,-9.57813,-10.17188,-10.10938,1652,32561
01/02/1985,-10.07813,-10.07813,-10.73438,-10.70313,6326,33660
01/03/1985,-10.92188,-10.07813,-10.92188,-10.23438,8071,33102
01/04/1985,-10.01563,-9.95313,-10.64063,-10.42188,5964,32533
01/07/1985,-9.79688,-9.35938,-9.89063,-9.42188,6075,32395
01/08/1985,-9.35938,-9.17188,-9.67188,-9.26563,7296,30933
01/09/1985,-9.29688,-9.01563,-9.39063,-9.32813,5860,30748
01/10/1985,-9.35938,-9.32813,-9.64063,-9.35938,5547,31275
01/11/1985,-9.39063,-9.29688,-9.98438,-9.92188,8649,30507
01/14/1985,-10.10938,-9.85938,-10.26563,-10.04688,5226,31521
01/15/1985,-9.51563,-9.39063,-9.76563,-9.64063,9479,31780
01/16/1985,-9.73438,-9.45313,-9.76563,-9.54688,4918,31793
01/17/1985,-9.45313,-9.20313,-9.51563,-9.45313,3577,31378
01/18/1985,-9.07813,-8.79688,-9.10938,-8.95313,5826,30980
01/21/1985,-9.01563,-8.95313,-9.10938,-9.04688,481,30523
01/22/1985,-9.04688,-8.23438,-9.07813,-8.23438,7401,31349
01/23/1985,-8.07813,-7.85938,-8.17188,-8.10938,6380,31035
01/24/1985,-8.14063,-7.10938,-8.23438,-7.20313,11011,31420
01/25/1985,-7.26563,-6.95313,-7.60938,-7.48438,7503,29924
01/28/1985,-7.64063,-7.26563,-7.82813,-7.54688,9057,30384
01/29/1985,-7.92188,-7.51563,-7.98438,-7.57813,9096,30343
01/30/1985,-7.23438,-7.04688,-7.60938,-7.54688,9075,30029
01/31/1985,-7.60938,-7.45313,-7.98438,-7.82813,7121,28916
02/01/1985,-8.10938,-8.07813,-8.64063,-8.54688,9600,29998
02/04/1985,-8.79688,-8.51563,-8.89063,-8.64063,6551,29173
02/05/1985,-8.42188,-8.29688,-8.60938,-8.45313,7515,29346
02/06/1985,-8.39063,-8.32813,-8.95313,-8.92188,10952,27829
02/07/1985,-8.82813,-8.60938,-9.14063,-9.04688,10659,28275
02/08/1985,-9.29688,-8.60938,-9.35938,-8.67188,10245,28987
02/11/1985,-8.64063,-8.42188,-9.04688,-8.92188,8351,27804
02/12/1985,-9.10938,-8.85938,-9.10938,-8.89063,920,27439
02/13/1985,-8.89063,-8.70313,-9.04688,-8.89063,6601,26776
02/14/1985,-8.64063,-8.26563,-8.67188,-8.39063,8237,24556
02/15/1985,-8.35938,-8.29688,-8.95313,-8.89063,7414,23590
02/19/1985,-8.95313,-8.70313,-8.95313,-8.73438,3722,23743
02/20/1985,-9.04688,-9.04688,-9.57813,-9.57813,11336,23334
02/21/1985,-9.95313,-9.92188,-10.23438,-10.04688,8841,23095
02/22/1985,-9.92188,-9.73438,-10.89063,-10.48438,9227,22498
02/25/1985,-10.48438,-10.39063,-10.92188,-10.54688,4602,22588
02/26/1985,-10.35938,-10.14063,-10.67188,-10.23438,4837,24170
02/27/1985,-10.82813,-10.51563,-11.10938,-11.10938,6262,26575
02/28/1985,-11.07813,-10.76563,-11.51563,-11.23438,7703,28774
03/01/1985,-11.51563,-10.85938,-11.54688,-10.92188,4528,29385
03/04/1985,-10.98438,-10.64063,-11.42188,-11.32813,7282,30896
03/05/1985,-11.04688,-10.85938,-11.14063,-10.92188,5278,31608
03/06/1985,-10.73438,-10.57813,-11.26563,-11.20313,11117,33886
03/07/1985,-11.48438,-11.32813,-11.76563,-11.51563,12236,36265
03/08/1985,-10.95313,-10.32813,-10.95313,-10.42188,10898,35469
03/11/1985,-10.42188,-10.26563,-10.60938,-10.39063,4924,35514
03/12/1985,-10.76563,-10.60938,-10.82813,-10.64063,5719,36197
03/13/1985,-11.14063,-10.89063,-11.20313,-11.14063,7950,37646
03/14/1985,-11.35938,-11.07813,-11.51563,-11.14063,10127,38758
03/15/1985,-11.07813,-10.76563,-11.26563,-11.23438,8391,39344
03/18/1985,-11.07813,-11.04688,-11.70313,-11.60938,8162,39978
03/19/1985,-11.70313,-11.32813,-11.76563,-11.35938,9712,40410
03/20/1985,-10.92188,-10.79688,-11.20313,-10.98438,7062,40765
03/21/1985,-10.89063,-10.42188,-10.95313,-10.73438,6905,40793
03/22/1985,-10.89063,-10.73438,-11.01563,-10.92188,6040,41206
03/25/1985,-10.92188,-10.60938,-11.07813,-10.64063,4265,41263
03/26/1985,-10.42188,-10.10938,-10.64063,-10.14063,7822,40688
03/27/1985,-10.51563,-10.35938,-10.73438,-10.64063,8245,40634
03/28/1985,-10.79688,-10.04688,-10.85938,-10.26563,9262,40825
03/29/1985,-10.10938,-9.54688,-10.20313,-9.67188,11274,38506
04/01/1985,-9.79688,-9.48438,-9.85938,-9.76563,7288,38429
04/02/1985,-9.95313,-9.79688,-10.04688,-9.95313,5838,37779
04/03/1985,-9.85938,-9.79688,-10.04688,-9.98438,5549,36877
04/04/1985,-9.98438,-9.98438,-10.39063,-10.14063,5897,37025
04/08/1985,-10.17188,-9.67188,-10.26563,-10.17188,5367,37490
04/09/1985,-10.23438,-9.54688,-10.29688,-9.64063,5382,36397
04/10/1985,-9.35938,-8.95313,-9.45313,-9.20313,10063,35465
04/11/1985,-8.73438,-8.14063,-8.73438,-8.48438,11379,34267
04/12/1985,-8.26563,-8.26563,-8.64063,-8.54688,6902,34431
04/15/1985,-8.45313,-8.17188,-8.64063,-8.26563,7271,33945
04/16/1985,-8.17188,-7.60938,-8.20313,-7.64063,8122,33276
04/17/1985,-7.92188,-7.54688,-8.14063,-7.95313,7310,33344
04/18/1985,-7.29688,-6.85938,-7.35938,-7.29688,8659,33001
04/19/1985,-7.39063,-6.98438,-7.57813,-7.39063,12955,34077
04/22/1985,-7.20313,-7.01563,-7.51563,-7.14063,7335,34615
04/23/1985,-7.35938,-7.17188,-7.89063,-7.67188,8696,34782
04/24/1985,-7.64063,-7.51563,-7.79688,-7.70313,7895,34865
04/25/1985,-8.07813,-8.01563,-8.35938,-8.23438,8288,35008
04/26/1985,-8.48438,-7.89063,-8.48438,-7.92188,4379,34666
04/29/1985,-8.42188,-8.23438,-8.48438,-8.42188,7097,34954
04/30/1985,-8.29688,-7.85938,-8.32813,-8.04688,8431,34567
05/01/1985,-8.20313,-7.60938,-8.26563,-7.79688,10231,32383
05/02/1985,-7.89063,-7.57813,-7.95313,-7.60938,9665,32029
05/03/1985,-7.17188,-6.82813,-7.26563,-7.20313,11105,30989
05/06/1985,-7.10938,-7.04688,-7.26563,-7.07813,4153,30418
05/07/1985,-6.92188,-6.57813,-7.10938,-7.07813,10029,30486
05/08/1985,-7.23438,-7.23438,-7.70313,-7.64063,13670,31005
05/09/1985,-7.51563,-7.04688,-7.54688,-7.07813,10853,29994
05/10/1985,-6.57813,-6.23438,-6.67188,-6.29688,9185,28848
05/13/1985,-6.23438,-6.20313,-6.42188,-6.35938,4903,29251
05/14/1985,-6.23438,-5.39063,-6.29688,-5.48438,15103,28373
05/15/1985,-5.35938,-5.01563,-5.70313,-5.67188,15222,28858
05/16/1985,-5.73438,-5.01563,-5.73438,-5.14063,9728,29036
05/17/1985,-5.29688,-5.23438,-5.54688,-5.32813,6198,31596
05/20/1985,-3.95313,-3.51563,-4.29688,-3.92188,12578,30502
05/21/1985,-4.14063,-3.98438,-4.32813,-4.10938,6788,31053
05/22/1985,-4.04688,-3.92188,-4.35938,-4.26563,10246,32430
05/23/1985,-4.48438,-4.14063,-4.57813,-4.17188,1304,18965
05/24/1985,-4.07813,-3.89063,-4.14063,-3.92188,1591,19306
05/28/1985,-3.35938,-2.98438,-3.35938,-3.14063,3235,19689
05/29/1985,-3.29688,-3.14063,-3.45313,-3.14063,6941,21912
05/30/1985,-3.04688,-2.70313,-3.32813,-2.73438,4930,23464
05/31/1985,-2.92188,-2.23438,-3.01563,-2.35938,7197,25014
06/03/1985,-1.82813,-0.48438,-1.82813,-1.04688,7302,25035
06/04/1985,-1.20313,-0.79688,-1.29688,-1.04688,7345,26339
06/05/1985,0.42188,0.60938,-0.42188,0.14063,13493,27619
06/06/1985,-0.51563,0.04688,-0.64063,-0.32813,12987,29446
06/07/1985,-1.07813,-0.85938,-1.85938,-1.82813,22799,35351
06/10/1985,-1.85938,-1.57813,-2.14063,-1.60938,8834,37161
06/11/1985,-1.20313,-0.98438,-1.42188,-1.07813,8246,37435
06/12/1985,-0.95313,-0.64063,-1.48438,-1.42188,10814,38418
06/13/1985,-1.54688,-1.14063,-2.01563,-1.70313,10945,38309
06/14/1985,-1.32813,-0.14063,-1.32813,-0.54688,13407,39239
06/17/1985,-0.04688,0.10938,-0.64063,-0.57813,6824,40337
06/18/1985,-0.35938,0.04688,-0.64063,-0.07813,7727,40199
06/19/1985,-0.51563,-0.39063,-1.07813,-0.98438,8830,40828
06/20/1985,-1.14063,-0.79688,-1.76563,-1.51563,9819,40936
06/21/1985,-2.04688,-1.98438,-2.89063,-2.57813,10101,40505
06/24/1985,-3.10938,-2.85938,-3.29688,-3.20313,6258,40969
06/25/1985,-3.57813,-3.17188,-3.64063,-3.45313,8599,41695
06/26/1985,-3.39063,-3.14063,-3.64063,-3.60938,12900,43209
06/27/1985,-2.92188,-2.57813,-3.17188,-2.64063,11909,41779
06/28/1985,-2.35938,-1.92188,-2.35938,-2.17188,9045,42436
07/01/1985,-1.67188,-1.51563,-1.98438,-1.73438,6313,43022
07/02/1985,-1.89063,-1.60938,-2.07813,-1.98438,9587,45093
07/03/1985,-1.73438,-1.54688,-2.14063,-2.04688,6639,45217
07/05/1985,-0.67188,-0.23438,-0.92188,-0.42188,8188,45696
07/08/1985,-0.70313,-0.51563,-1.07813,-1.01563,7029,46141
07/09/1985,-1.48438,-0.60938,-1.48438,-0.92188,9146,46337
07/10/1985,-0.85938,-0.70313,-1.17188,-1.14063,6442,45414
07/11/1985,-1.35938,-1.32813,-1.98438,-1.92188,9950,46737
07/12/1985,-1.92188,-1.64063,-2.48438,-1.85938,12766,45462
07/15/1985,-2.20313,-1.60938,-2.26563,-1.85938,6151,45414
07/16/1985,-1.92188,-1.45313,-1.92188,-1.48438,6502,44641
07/17/1985,-0.92188,-0.85938,-1.54688,-1.17188,14981,43317
07/18/1985,-1.17188,-1.14063,-2.45313,-2.42188,13776,46880
07/19/1985,-2.23438,-2.14063,-2.67188,-2.42188,9261,47204
07/22/1985,-2.89063,-2.73438,-3.20313,-3.04688,7304,47451
07/23/1985,-3.23438,-2.92188,-3.32813,-3.07813,7575,47254
07/24/1985,-2.89063,-2.73438,-3.32813,-3.32813,9222,48217
07/25/1985,-3.42188,-3.26563,-3.64063,-3.42188,10590,49082
07/26/1985,-3.89063,-3.42188,-3.92188,-3.67188,7219,50120
07/29/1985,-4.10938,-3.95313,-4.39063,-4.07813,9916,50249
07/30/1985,-4.14063,-3.70313,-4.32813,-3.98438,10099,49813
07/31/1985,-3.85938,-3.39063,-4.01563,-3.45313,9998,49475
08/01/1985,-3.04688,-2.89063,-3.23438,-2.95313,9579,47796
08/02/1985,-3.23438,-3.20313,-3.89063,-3.85938,7211,48078
08/05/1985,-3.95313,-3.57813,-3.98438,-3.57813,5743,48558
08/06/1985,-3.35938,-3.26563,-3.73438,-3.70313,7935,46773
08/07/1985,-3.23438,-3.04688,-3.89063,-3.14063,13110,47778
08/08/1985,-2.98438,-2.32813,-3.10938,-2.48438,16099,45113
08/09/1985,-2.92188,-1.98438,-2.92188,-2.29688,10815,43780
08/12/1985,-1.92188,-1.92188,-2.51563,-2.23438,5762,43553
08/13/1985,-2.48438,-2.48438,-2.85938,-2.76563,8130,41791
08/14/1985,-2.85938,-2.26563,-2.95313,-2.26563,9393,41202
08/15/1985,-2.10938,-1.79688,-2.35938,-2.20313,13944,43407
08/16/1985,-2.48438,-1.60938,-2.67188,-1.64063,8912,40366
08/19/1985,-1.79688,-1.26563,-1.79688,-1.39063,9007,37328
08/20/1985,-1.51563,-1.14063,-1.82813,-1.26563,7016,35342
08/21/1985,-1.10938,-0.82813,-1.26563,-0.89063,8801,33487
08/22/1985,-0.64063,-0.29688,-0.82813,-0.79688,7157,32598
08/23/1985,-0.79688,-0.64063,-0.95313,-0.92188,2328,27347
08/26/1985,-0.95313,-0.95313,-1.29688,-1.07813,4708,28459
08/27/1985,-0.98438,-0.54688,-1.04688,-0.57813,6727,31527
08/28/1985,-0.51563,-0.42188,-0.82813,-0.79688,5881,33169
08/29/1985,-0.48438,-0.48438,-0.76563,-0.57813,6664,34294
08/30/1985,-0.76563,-0.70313,-1.51563,-1.39063,7241,36411
09/03/1985,-1.48438,-1.10938,-1.64063,-1.17188,4644,36860
09/04/1985,-0.79688,-0.54688,-0.92188,-0.76563,9816,39071
09/05/1985,-0.92188,-0.89063,-1.39063,-1.29688,9129,41692
09/06/1985,-2.01563,-1.98438,-2.76563,-2.54688,17202,43386
09/09/1985,-2.23438,-2.17188,-2.64063,-2.54688,9368,42361
09/10/1985,-2.35938,-2.17188,-2.67188,-2.42188,8494,42672
09/11/1985,-2.48438,-2.32813,-2.85938,-2.51563,9264,43319
09/12/1985,-2.57813,-2.35938,-2.67188,-2.60938,7062,43336
09/13/1985,-2.32813,-1.64063,-2.54688,-2.01563,11733,44621
09/16/1985,-1.85938,-1.67188,-1.95313,-1.79688,3130,44167
09/17/1985,-1.57813,-1.51563,-2.17188,-2.14063,9978,44308
09/18/1985,-2.01563,-1.95313,-2.39063,-2.23438,7442,45254
09/19/1985,-2.45313,-2.04688,-2.45313,-2.14063,9545,46710
09/20/1985,-1.73438,-1.57813,-1.89063,-1.76563,7728,46212
09/23/1985,-1.17188,-1.17188,-1.98438,-1.95313,11049,46384
09/24/1985,-2.01563,-1.45313,-2.07813,-1.57813,12624,46148
09/25/1985,-1.60938,-1.07813,-1.76563,-1.29688,6918,45746
09/26/1985,-0.89063,-0.82813,-1.32813,-0.98438,10957,45303
09/27/1985,-1.64063,-1.14063,-1.70313,-1.42188,2348,45819
09/30/1985,-1.70313,-1.26563,-1.73438,-1.32813,6704,46088
10/01/1985,-1.39063,-1.10938,-1.51563,-1.17188,7030,46328
10/02/1985,-1.01563,-0.73438,-1.54688,-1.51563,12661,46648
10/03/1985,-1.14063,-1.14063,-1.45313,-1.35938,9596,47102
10/04/1985,-1.04688,-0.92188,-1.67188,-1.60938,8462,48193
10/07/1985,-1.73438,-1.67188,-2.17188,-1.98438,7915,48842
10/08/1985,-1.98438,-1.73438,-2.14063,-1.82813,10707,50449
10/09/1985,-1.67188,-1.57813,-1.98438,-1.95313,8020,52304
10/10/1985,-1.92188,-1.67188,-2.01563,-1.73438,7919,54448
10/11/1985,-1.48438,-1.42188,-1.70313,-1.64063,4866,55321
10/14/1985,-1.67188,-1.29688,-1.67188,-1.32813,522,55091
10/15/1985,-1.26563,-1.20313,-1.45313,-1.20313,4302,54383
10/16/1985,-1.20313,-0.82813,-1.26563,-0.85938,9259,55032
10/17/1985,-0.89063,-0.60938,-1.01563,-0.60938,9902,52595
10/18/1985,-0.54688,-0.20313,-0.60938,-0.45313,7781,53549
10/21/1985,-0.45313,-0.35938,-0.54688,-0.48438,3389,52839
10/22/1985,-0.51563,0.20313,-0.54688,-0.10938,10381,51966
10/23/1985,0.10938,0.10938,-0.45313,-0.14063,12842,51966
10/24/1985,-0.35938,-0.04688,-0.42188,-0.20313,6940,51608
10/25/1985,-0.42188,-0.42188,-0.60938,-0.48438,8809,52579
10/28/1985,-0.60938,-0.51563,-0.89063,-0.85938,10325,52178
10/29/1985,-0.64063,0.32813,-0.67188,0.29688,15270,53025
10/30/1985,0.85938,1.32813,0.73438,0.73438,21732,52660
10/31/1985,0.60938,0.92188,0.51563,0.82813,11819,52396
11/01/1985,0.45313,1.20313,0.29688,0.82813,12342,51511
11/04/1985,0.79688,1.01563,0.64063,0.92188,5698,50967
11/05/1985,-0.20313,1.42188,-0.20313,1.26563,11221,51441
11/06/1985,1.39063,1.70313,1.26563,1.29688,18258,52904
11/07/1985,1.64063,1.67188,1.14063,1.45313,8621,52109
11/08/1985,1.57813,1.98438,1.45313,1.89063,8333,52440
11/11/1985,1.67188,1.92188,1.67188,1.76563,389,52358
11/12/1985,1.85938,2.51563,1.82813,2.48438,12883,50112
11/13/1985,2.32813,2.48438,2.07813,2.17188,13252,49285
11/14/1985,1.98438,2.14063,1.76563,1.98438,9301,47732
11/15/1985,1.42188,1.82813,1.29688,1.60938,9955,47338
11/18/1985,1.92188,2.79688,1.89063,2.76563,13593,48488
11/19/1985,2.85938,3.29688,2.57813,2.76563,13707,49396
11/20/1985,2.54688,2.82813,2.42188,2.73438,9207,48172
11/21/1985,3.48438,3.48438,2.82813,2.92188,26261,39176
11/22/1985,2.92188,3.01563,2.51563,2.54688,17032,36952
11/25/1985,2.45313,2.57813,2.23438,2.54688,5988,29217
11/26/1985,2.57813,2.82813,2.54688,2.57813,7250,32288
11/27/1985,2.48438,3.04688,2.42188,2.92188,9874,36384
11/29/1985,3.29688,3.39063,3.01563,3.17188,2261,36511
12/02/1985,3.07813,3.39063,2.42188,2.48438,13983,39690
12/03/1985,2.39063,2.64063,2.20313,2.60938,14081,43488
12/04/1985,2.67188,3.07813,2.54688,3.04688,12040,45938
12/05/1985,2.92188,3.20313,2.89063,3.07813,6925,46037
12/06/1985,2.95313,3.32813,2.76563,2.98438,7674,46694
12/09/1985,3.48438,4.20313,3.39063,4.14063,16878,50152
12/10/1985,4.64063,4.85938,4.39063,4.70313,19989,52308
12/11/1985,4.89063,5.85938,4.89063,5.60938,18251,53372
12/12/1985,5.45313,5.82813,5.01563,5.20313,15624,56134
12/13/1985,5.70313,5.70313,5.29688,5.39063,13226,55675
12/16/1985,5.42188,5.92188,5.29688,5.76563,13529,56900
12/17/1985,6.39063,6.60938,6.10938,6.48438,11793,57964
12/18/1985,6.32813,6.42188,5.82813,6.10938,9475,59168
12/19/1985,5.89063,6.42188,5.60938,6.14063,9062,59717
12/20/1985,5.85938,6.89063,5.76563,6.57813,8446,58989
12/23/1985,6.29688,6.57813,6.20313,6.35938,3099,58818
12/24/1985,6.51563,6.54688,6.29688,6.39063,4584,61229
12/26/1985,6.32813,6.98438,6.32813,6.57813,2653,60907
12/27/1985,6.98438,7.14063,6.73438,6.92188,3329,61630
12/30/1985,7.10938,7.23438,6.67188,6.70313,8163,62007
12/31/1985,6.85938,6.89063,6.70313,6.79688,2535,62858
01/02/1986,6.64063,6.92188,6.42188,6.57813,7388,63357
01/03/1986,6.29688,6.70313,6.23438,6.57813,8328,63429
01/06/1986,6.45313,6.73438,6.45313,6.48438,6766,63322
01/07/1986,6.92188,7.35938,6.73438,7.32813,12136,64982
01/08/1986,7.32813,7.51563,5.98438,6.14063,22008,64965
01/09/1986,5.54688,5.76563,4.89063,5.48438,20117,65035
01/10/1986,5.20313,5.70313,5.01563,5.07813,13242,64609
01/13/1986,4.26563,4.64063,3.89063,3.95313,15482,65864
01/14/1986,4.64063,4.70313,4.26563,4.57813,10500,65096
01/15/1986,4.82813,5.45313,4.60938,5.20313,14108,65119
01/16/1986,5.54688,5.60938,4.82813,5.32813,8854,65186
01/17/1986,5.54688,6.01563,5.48438,5.64063,7736,66093
01/20/1986,4.51563,5.57813,4.48438,5.57813,1683,66158
01/21/1986,5.89063,6.01563,5.48438,5.73438,10467,67802
01/22/1986,6.14063,6.17188,5.35938,5.42188,13901,68547
01/23/1986,5.54688,5.73438,5.29688,5.73438,9328,68684
01/24/1986,5.48438,5.82813,5.42188,5.76563,7552,67841
01/27/1986,6.17188,6.51563,6.01563,6.51563,8672,67717
01/28/1986,6.95313,7.10938,6.60938,7.07813,14625,69808
01/29/1986,7.10938,7.26563,6.67188,6.73438,11997,68289
01/30/1986,6.92188,6.95313,6.57813,6.70313,10190,67725
01/31/1986,6.67188,7.20313,6.64063,6.89063,10604,66510
02/03/1986,7.01563,7.35938,6.98438,7.32813,13098,66697
02/04/1986,7.82813,7.98438,7.60938,7.76563,15211,65321
02/05/1986,7.70313,7.89063,7.20313,7.23438,16063,65343
02/06/1986,7.29688,7.29688,6.67188,6.89063,13183,63687
02/07/1986,5.92188,6.48438,5.51563,6.35938,18441,66186
02/10/1986,6.42188,7.04688,6.42188,7.01563,10606,64769
02/11/1986,7.26563,7.64063,7.26563,7.60938,14669,62456
02/12/1986,7.45313,7.95313,7.35938,7.70313,12320,60711
02/13/1986,7.98438,8.17188,7.79688,8.14063,11933,59576
02/14/1986,8.92188,9.26563,8.48438,9.20313,14102,58062
02/18/1986,9.60938,9.64063,8.95313,9.39063,14337,57664
02/19/1986,8.79688,9.64063,8.76563,8.89063,14354,55579
02/20/1986,8.92188,9.20313,8.73438,9.20313,13483,51499
02/21/1986,9.89063,10.51563,9.73438,10.39063,16186,54374
02/24/1986,10.57813,11.64063,10.17188,11.14063,8742,24195
02/25/1986,10.73438,11.07813,10.73438,10.89063,12981,29766
02/26/1986,10.73438,11.35938,10.70313,11.29688,9724,31362
02/27/1986,12.26563,13.29688,11.76563,12.82813,20251,38149
02/28/1986,14.20313,14.60938,12.51563,12.98438,16431,37165
03/03/1986,13.01563,14.04688,12.64063,13.82813,15136,38941
03/04/1986,14.51563,14.92188,14.04688,14.10938,16519,38916
03/05/1986,13.42188,13.95313,12.20313,12.51563,23762,43253
03/06/1986,13.89063,14.29688,12.70313,12.98438,19454,44185
03/07/1986,12.98438,13.67188,11.67188,13.51563,17990,48181
03/10/1986,13.95313,15.10938,13.82813,14.95313,13599,47209
03/11/1986,15.29688,15.67188,14.92188,15.07813,14130,45692
03/12/1986,15.51563,15.60938,14.76563,15.17188,13850,47411
03/13/1986,14.57813,14.82813,13.92188,14.76563,13976,49075
03/14/1986,15.39063,15.57813,14.85938,15.07813,17069,51658
03/17/1986,15.39063,15.45313,14.57813,14.76563,12302,54299
03/18/1986,14.20313,15.14063,13.76563,14.17188,20950,56460
03/19/1986,13.89063,14.64063,13.85938,14.48438,14682,56256
03/20/1986,14.57813,14.95313,14.54688,14.73438,9096,56129
03/21/1986,14.92188,15.14063,14.23438,14.26563,17313,61125
03/24/1986,14.79688,15.23438,14.64063,15.17188,11522,61192
03/25/1986,15.20313,15.45313,14.92188,15.20313,7985,61656
03/26/1986,15.35938,15.76563,15.35938,15.73438,13397,62902
03/27/1986,16.64063,16.67188,16.26563,16.54688,17364,63227
03/31/1986,16.60938,17.32813,16.42188,17.26563,14755,59071
04/01/1986,17.82813,18.70313,17.14063,17.20313,32956,54107
04/02/1986,16.51563,17.45313,15.98438,17.35938,14791,56384
04/03/1986,17.57813,17.73438,16.73438,16.76563,9070,56029
04/04/1986,16.82813,17.26563,16.23438,16.29688,12023,56201
04/07/1986,16.01563,16.92188,15.79688,16.29688,12956,57618
04/08/1986,17.14063,17.76563,16.85938,17.67188,19090,59645
04/09/1986,18.35938,18.60938,17.70313,18.07813,19153,56077
04/10/1986,17.85938,18.48438,17.64063,17.98438,13923,55717
04/11/1986,18.42188,18.42188,17.45313,17.51563,12343,55487
04/14/1986,17.92188,18.39063,17.76563,18.35938,10570,56395
04/15/1986,18.35938,18.45313,17.70313,17.95313,14036,55883
04/16/1986,19.07813,19.76563,18.85938,19.64063,20218,56614
04/17/1986,19.35938,19.67188,18.57813,19.04688,24814,54456
04/18/1986,19.23438,19.23438,18.45313,18.51563,11480,51808
04/21/1986,18.01563,18.85938,17.95313,18.57813,11197,51904
04/22/1986,18.79688,18.95313,17.01563,17.10938,28456,53561
04/23/1986,16.20313,16.98438,15.79688,16.26563,20291,52446
04/24/1986,16.39063,16.45313,15.39063,15.54688,18306,54076
04/25/1986,15.73438,15.89063,15.07813,15.20313,16779,51760
04/28/1986,15.48438,16.10938,15.35938,16.07813,11680,51700
04/29/1986,16.45313,16.98438,16.29688,16.79688,14871,51315
04/30/1986,16.51563,17.04688,16.42188,16.76563,13218,53106
05/01/1986,16.70313,16.92188,16.04688,16.10938,11608,53930
05/02/1986,15.92188,15.92188,15.42188,15.60938,13792,54987
05/05/1986,15.64063,16.67188,15.35938,16.54688,9311,54335
05/06/1986,16.51563,16.76563,16.17188,16.26563,14835,52609
05/07/1986,15.76563,15.95313,15.51563,15.82813,16474,52727
05/08/1986,16.29688,16.29688,15.92188,16.17188,9449,52155
05/09/1986,15.20313,15.95313,14.45313,15.57813,17833,53006
05/12/1986,14.60938,14.92188,14.14063,14.29688,19643,53569
05/13/1986,13.29688,15.17188,13.29688,14.92188,24136,49022
05/14/1986,15.32813,15.51563,14.51563,14.73438,14422,47854
05/15/1986,14.54688,14.98438,13.39063,13.73438,22223,49348
05/16/1986,13.14063,13.57813,12.64063,12.70313,18700,48677
05/19/1986,12.98438,13.51563,12.70313,12.70313,15406,45759
05/20/1986,11.98438,13.54688,11.89063,13.51563,18643,44841
05/21/1986,13.92188,14.20313,13.23438,13.45313,15976,41438
05/22/1986,13.76563,14.04688,13.26563,13.48438,11876,37403
05/23/1986,13.45313,14.01563,13.45313,13.89063,4496,34575
05/27/1986,14.35938,14.57813,14.29688,14.57813,4268,36644
05/28/1986,14.70313,14.85938,14.32813,14.39063,8496,39394
05/29/1986,13.60938,14.01563,12.39063,12.51563,18802,47384
05/30/1986,12.29688,12.95313,11.95313,12.07813,24917,53177
06/02/1986,12.23438,12.51563,10.35938,10.48438,24975,58746
06/03/1986,10.82813,11.98438,10.45313,11.89063,27709,60654
06/04/1986,12.23438,12.70313,9.89063,10.35938,27734,60600
06/05/1986,10.51563,11.67188,10.35938,11.17188,21177,62592
06/06/1986,12.35938,13.17188,12.20313,13.17188,15395,61651
06/09/1986,13.54688,13.67188,11.29688,11.64063,20803,60688
06/10/1986,11.70313,12.20313,11.35938,12.07813,26019,66077
06/11/1986,11.98438,12.92188,11.45313,12.85938,20138,68216
06/12/1986,13.01563,13.54688,12.60938,12.82813,19319,66506
06/13/1986,13.48438,14.82813,13.32813,14.60938,22961,64817
06/16/1986,14.67188,15.57813,14.57813,15.20313,26342,62630
06/17/1986,15.57813,15.73438,14.92188,15.26563,18100,62640
06/18/1986,15.26563,15.64063,15.01563,15.20313,14354,63317
06/19/1986,14.89063,14.92188,13.89063,13.98438,16298,64539
06/20/1986,13.85938,15.35938,13.73438,15.17188,19437,64550
06/23/1986,15.01563,15.76563,14.92188,15.64063,10662,64255
06/24/1986,15.92188,16.10938,15.57813,15.85938,22868,63265
06/25/1986,16.29688,16.79688,15.85938,15.85938,19047,64024
06/26/1986,15.64063,16.29688,15.51563,15.95313,9902,62909
06/27/1986,16.57813,16.73438,16.04688,16.39063,7892,62971
06/30/1986,16.70313,16.76563,16.45313,16.54688,8108,63056
07/01/1986,16.82813,16.89063,16.17188,16.48438,12561,62800
07/02/1986,16.23438,16.51563,15.92188,16.35938,9328,63519
07/03/1986,16.48438,17.29688,16.42188,17.26563,8169,63663
07/07/1986,17.29688,17.35938,16.82813,16.82813,11084,63047
07/08/1986,16.45313,16.45313,15.82813,16.17188,20218,62368
07/09/1986,16.39063,16.95313,16.20313,16.89063,13427,61495
07/10/1986,17.01563,17.23438,16.57813,16.82813,12088,58721
07/11/1986,16.51563,17.20313,16.39063,16.85938,15516,58995
07/14/1986,16.89063,17.26563,16.60938,17.14063,11262,60089
07/15/1986,17.23438,17.92188,17.23438,17.89063,14957,60664
07/16/1986,17.67188,18.17188,17.45313,17.51563,14643,61259
07/17/1986,17.57813,17.82813,17.07813,17.54688,16279,62811
07/18/1986,17.39063,18.04688,17.39063,17.70313,11621,62151
07/21/1986,17.92188,18.10938,17.73438,18.07813,8100,58778
07/22/1986,17.39063,17.85938,17.39063,17.67188,15461,61249
07/23/1986,16.98438,17.23438,16.67188,17.14063,19149,61870
07/24/1986,17.20313,17.23438,16.51563,16.57813,16782,60742
07/25/1986,16.92188,17.01563,16.57813,16.73438,7521,61243
07/28/1986,16.07813,16.51563,15.29688,15.39063,15378,63614
07/29/1986,15.73438,16.54688,15.70313,16.39063,17523,63012
07/30/1986,16.29688,16.67188,16.20313,16.57813,10717,63093
07/31/1986,16.76563,17.23438,16.57813,17.10938,14225,60507
08/01/1986,17.17188,17.42188,16.92188,17.32813,10382,60217
08/04/1986,17.01563,17.48438,16.98438,17.35938,7705,60896
08/05/1986,16.70313,17.23438,16.64063,17.04688,13390,61022
08/06/1986,17.07813,17.26563,16.48438,16.51563,16546,59912
08/07/1986,16.07813,17.07813,16.01563,16.92188,15203,59709
08/08/1986,17.04688,17.89063,17.04688,17.85938,14553,58953
08/11/1986,17.98438,18.29688,17.92188,18.26563,12883,58751
08/12/1986,18.48438,18.67188,18.23438,18.51563,24890,56468
08/13/1986,18.51563,19.17188,18.29688,19.04688,15794,52718
08/14/1986,18.73438,19.26563,18.73438,18.85938,23783,50001
08/15/1986,19.01563,19.17188,18.85938,18.89063,10880,48247
08/18/1986,18.67188,19.07813,18.57813,19.04688,6664,47456
08/19/1986,19.51563,19.67188,19.42188,19.54688,14468,45207
08/20/1986,19.60938,20.07813,19.39063,19.85938,16437,46025
08/21/1986,19.54688,20.32813,19.54688,19.85938,17331,43295
08/22/1986,19.20313,19.48438,18.92188,19.04688,21921,41734
08/25/1986,19.17188,19.35938,18.98438,19.35938,3689,17145
08/26/1986,19.39063,20.14063,19.39063,20.10938,6513,19564
08/27/1986,19.73438,19.95313,19.42188,19.42188,8151,23353
08/28/1986,19.48438,20.10938,19.48438,19.73438,8303,25858
08/29/1986,20.48438,20.57813,20.14063,20.32813,6211,28022
09/02/1986,19.98438,20.35938,19.42188,19.51563,11382,30423
09/03/1986,18.89063,19.01563,17.89063,18.42188,19866,31554
09/04/1986,18.51563,19.04688,18.29688,18.60938,14098,31630
09/05/1986,17.92188,18.20313,17.54688,17.76563,17692,34098
09/08/1986,17.10938,17.76563,17.10938,17.14063,13094,35681
09/09/1986,17.60938,17.82813,17.35938,17.51563,14218,36491
09/10/1986,17.54688,17.79688,17.42188,17.64063,16812,40982
09/11/1986,16.92188,17.17188,16.10938,16.60938,27769,45412
09/12/1986,17.29688,17.48438,15.35938,16.04688,31199,48483
09/15/1986,16.57813,16.76563,16.35938,16.64063,10872,49284
09/16/1986,16.32813,16.85938,16.20313,16.64063,12171,51032
09/17/1986,16.79688,17.42188,16.79688,17.42188,22957,51665
09/18/1986,17.73438,17.85938,16.32813,16.39063,20285,53182
09/19/1986,16.17188,16.29688,15.54688,16.07813,24092,56091
09/22/1986,16.23438,16.57813,16.14063,16.45313,11877,54021
09/23/1986,16.89063,17.10938,16.29688,16.60938,22160,51957
09/24/1986,16.54688,17.76563,16.54688,17.45313,22284,49896
09/25/1986,17.67188,17.79688,17.04688,17.29688,13726,50939
09/26/1986,16.85938,17.64063,16.64063,17.64063,11634,49050
09/29/1986,16.76563,17.17188,16.73438,16.95313,17145,52534
09/30/1986,17.20313,17.67188,17.07813,17.64063,13507,51491
10/01/1986,17.82813,18.04688,17.51563,17.82813,22910,48639
10/02/1986,17.67188,17.76563,17.54688,17.64063,9387,49559
10/03/1986,18.39063,18.76563,18.29688,18.64063,16437,50871
10/06/1986,18.76563,18.98438,18.73438,18.82813,12461,52262
10/07/1986,18.89063,18.95313,18.54688,18.92188,11661,51253
10/08/1986,18.64063,19.04688,18.42188,18.45313,17687,50094
10/09/1986,18.20313,18.73438,18.20313,18.73438,12440,50304
10/10/1986,18.57813,18.60938,18.26563,18.42188,8168,50542
10/13/1986,18.04688,18.20313,17.79688,18.10938,3971,49775
10/14/1986,18.04688,18.39063,17.26563,17.29688,13450,50843
10/15/1986,17.26563,17.60938,17.04688,17.57813,14631,51240
10/16/1986,17.60938,17.70313,17.32813,17.35938,10733,52181
10/17/1986,17.23438,17.39063,17.07813,17.29688,11833,54499
10/20/1986,16.67188,16.92188,16.67188,16.70313,11694,55455
10/21/1986,16.92188,17.51563,16.92188,17.39063,12110,55215
10/22/1986,16.98438,17.92188,16.89063,17.85938,16019,53260
10/23/1986,17.98438,18.48438,17.98438,18.32813,13343,52735
10/24/1986,18.07813,18.26563,18.04688,18.10938,6289,51717
10/27/1986,17.95313,18.51563,17.92188,18.45313,8894,51260
10/28/1986,18.51563,18.64063,18.29688,18.32813,15249,51497
10/29/1986,18.10938,18.85938,18.04688,18.82813,18887,52231
10/30/1986,19.54688,19.76563,18.89063,19.29688,22815,50805
10/31/1986,19.29688,19.48438,18.95313,19.20313,10456,52902
11/03/1986,19.32813,19.73438,19.32813,19.45313,15616,50328
11/04/1986,19.20313,19.54688,19.14063,19.35938,12063,52045
11/05/1986,19.35938,19.51563,19.23438,19.35938,14879,52098
11/06/1986,19.10938,19.20313,18.73438,18.79688,17506,53101
11/07/1986,18.29688,18.57813,18.14063,18.39063,15259,53151
11/10/1986,18.07813,18.54688,17.98438,18.48438,12303,53515
11/11/1986,18.57813,18.64063,18.45313,18.54688,1668,53175
11/12/1986,18.57813,18.79688,18.39063,18.76563,13838,53931
11/13/1986,18.82813,19.07813,18.70313,18.82813,12652,51690
11/14/1986,18.73438,19.26563,18.73438,19.14063,14155,50451
11/17/1986,19.17188,19.73438,18.98438,19.67188,13715,47727
11/18/1986,19.42188,19.67188,19.14063,19.29688,18093,44622
11/19/1986,19.45313,19.95313,19.45313,19.92188,15280,43339
11/20/1986,19.82813,20.20313,19.70313,19.85938,16855,41955
11/21/1986,20.01563,20.23438,19.85938,20.07813,10643,40448
11/24/1986,20.29688,20.51563,20.20313,20.39063,8104,25390
11/25/1986,20.45313,20.60938,19.82813,19.89063,10945,27548
11/26/1986,19.98438,20.10938,19.70313,20.07813,7392,30216
11/28/1986,19.95313,20.17188,19.95313,20.14063,2656,31316
12/01/1986,19.82813,20.04688,19.64063,19.98438,11471,36568
12/02/1986,20.04688,20.92188,19.98438,20.89063,17005,41145
12/03/1986,21.29688,21.29688,20.79688,20.85938,13929,41634
12/04/1986,20.82813,21.51563,20.82813,21.32813,14917,44542
12/05/1986,21.23438,21.23438,20.35938,20.39063,16736,43631
12/08/1986,20.64063,20.98438,20.29688,20.92188,17788,46872
12/09/1986,20.98438,21.07813,20.73438,20.89063,11213,47894
12/10/1986,20.85938,21.20313,20.73438,21.10938,9819,48858
12/11/1986,21.04688,21.07813,20.51563,20.67188,15476,48963
12/12/1986,20.51563,20.89063,20.35938,20.70313,15487,51251
12/15/1986,20.29688,20.70313,20.20313,20.57813,9713,51430
12/16/1986,20.89063,21.07813,20.70313,20.89063,12052,52576
12/17/1986,20.92188,21.07813,20.85938,20.95313,5829,52512
12/18/1986,21.26563,21.35938,20.95313,21.07813,11384,51947
12/19/1986,21.04688,21.26563,21.01563,21.17188,9502,52110
12/22/1986,20.95313,21.26563,20.85938,21.20313,4774,51869
12/23/1986,21.32813,21.48438,21.20313,21.39063,6024,52098
12/24/1986,21.45313,21.45313,21.29688,21.32813,1487,52206
12/26/1986,21.35938,21.35938,21.14063,21.29688,919,52324
12/29/1986,21.10938,21.10938,20.67188,20.70313,6745,52357
12/30/1986,20.51563,20.57813,20.35938,20.39063,10513,52340
12/31/1986,20.51563,20.57813,20.23438,20.29688,7100,52125
01/02/1987,20.39063,21.10938,20.35938,21.07813,7778,52719
01/05/1987,21.39063,21.57813,21.10938,21.54688,15185,54969
01/06/1987,21.60938,21.64063,21.29688,21.45313,11299,55417
01/07/1987,21.29688,21.64063,21.17188,21.60938,12321,57462
01/08/1987,21.82813,21.89063,21.54688,21.57813,16448,55546
01/09/1987,21.60938,21.82813,21.20313,21.76563,16922,56585
01/12/1987,21.54688,21.76563,21.42188,21.48438,11988,57257
01/13/1987,21.26563,21.39063,21.10938,21.29688,10983,56917
01/14/1987,21.20313,21.42188,20.98438,21.04688,17466,57255
01/15/1987,21.29688,21.39063,21.10938,21.29688,18327,55840
01/16/1987,21.51563,21.79688,21.48438,21.76563,13370,54921
01/19/1987,21.60938,22.10938,21.45313,21.98438,5048,55482
01/20/1987,22.01563,22.10938,21.85938,21.92188,13472,54609
01/21/1987,21.89063,22.10938,21.85938,21.95313,9468,54331
01/22/1987,21.82813,22.01563,21.70313,21.85938,13199,54759
01/23/1987,21.64063,21.98438,21.39063,21.48438,18180,54585
01/26/1987,21.35938,21.42188,20.95313,21.07813,22677,53763
01/27/1987,21.17188,21.32813,20.98438,21.17188,13959,53896
01/28/1987,20.95313,21.51563,20.95313,21.48438,15608,53924
01/29/1987,21.57813,21.57813,21.42188,21.45313,13944,54187
01/30/1987,21.64063,21.64063,21.10938,21.17188,14910,50551
02/02/1987,20.92188,21.04688,20.73438,20.98438,17292,50522
02/03/1987,20.89063,21.01563,20.79688,20.85938,9998,50098
02/04/1987,20.92188,21.07813,20.82813,20.98438,13265,48543
02/05/1987,20.95313,21.48438,20.95313,21.45313,14897,47770
02/06/1987,21.45313,21.60938,21.23438,21.45313,11475,46992
02/09/1987,21.29688,21.35938,20.76563,20.79688,21094,48207
02/10/1987,20.54688,20.67188,20.07813,20.42188,27988,48059
02/11/1987,20.42188,20.60938,19.89063,20.10938,26427,46753
02/12/1987,20.26563,20.57813,20.26563,20.54688,15968,46324
02/13/1987,20.70313,20.98438,20.64063,20.64063,11223,45479
02/17/1987,20.23438,20.57813,20.10938,20.57813,11495,44618
02/18/1987,20.54688,20.92188,20.54688,20.89063,12595,44088
02/19/1987,21.23438,21.42188,21.07813,21.23438,18135,42840
02/20/1987,21.17188,21.39063,21.10938,21.29688,9175,37714
02/23/1987,21.04688,21.48438,20.95313,21.48438,4085,16996
02/24/1987,21.57813,21.82813,21.57813,21.76563,4308,19089
02/25/1987,21.70313,21.76563,21.54688,21.57813,4387,20624
02/26/1987,21.67188,21.79688,21.39063,21.57813,7780,23041
02/27/1987,21.67188,21.92188,21.64063,21.73438,10157,26755
03/02/1987,22.07813,22.07813,21.82813,21.85938,9595,30565
03/03/1987,21.79688,21.85938,21.57813,21.64063,12099,34660
03/04/1987,21.57813,22.17188,21.51563,22.10938,16514,37225
03/05/1987,22.20313,22.23438,21.92188,22.07813,12494,38399
03/06/1987,21.85938,21.85938,21.51563,21.60938,15307,38957
03/09/1987,21.45313,21.60938,21.35938,21.57813,9020,39513
03/10/1987,21.57813,21.67188,21.45313,21.54688,8224,40355
03/11/1987,21.45313,21.64063,21.26563,21.57813,11566,41515
03/12/1987,21.64063,21.76563,21.57813,21.64063,11251,41951
03/13/1987,21.79688,21.89063,21.67188,21.79688,11702,43049
03/16/1987,21.76563,21.79688,21.64063,21.67188,5464,42693
03/17/1987,21.57813,21.82813,21.48438,21.79688,9500,43160
03/18/1987,21.95313,21.98438,21.67188,21.73438,12763,43514
03/19/1987,21.67188,21.95313,21.60938,21.79688,13113,44491
03/20/1987,21.79688,21.95313,21.67188,21.70313,8807,43960
03/23/1987,21.67188,21.73438,21.54688,21.54688,6905,44316
03/24/1987,21.39063,21.51563,21.32813,21.42188,13366,43796
03/25/1987,21.45313,21.57813,21.39063,21.48438,7170,44841
03/26/1987,21.51563,21.70313,21.51563,21.67188,10182,46235
03/27/1987,21.51563,21.64063,21.04688,21.17188,17024,46312
03/30/1987,20.39063,20.57813,19.60938,19.76563,35144,48092
03/31/1987,19.95313,20.17188,19.32813,20.07813,29494,49103
04/01/1987,19.48438,19.70313,19.29688,19.54688,22770,49681
04/02/1987,19.85938,20.04688,19.26563,19.29688,22009,51613
04/03/1987,19.54688,19.79688,19.14063,19.51563,22866,53109
04/06/1987,19.85938,20.04688,19.70313,19.82813,15415,50659
04/07/1987,19.60938,19.76563,19.20313,19.20313,20535,53075
04/08/1987,19.57813,19.60938,19.20313,19.29688,18104,55128
04/09/1987,19.29688,19.42188,17.23438,17.95313,44154,58584
04/10/1987,17.39063,17.54688,16.48438,16.85938,44081,60187
04/13/1987,17.14063,17.26563,16.26563,16.26563,28565,59691
04/14/1987,14.70313,16.48438,13.76563,15.29688,56190,56894
04/15/1987,16.70313,16.70313,15.57813,16.01563,25066,55336
04/16/1987,16.64063,17.14063,16.54688,16.82813,24314,51438
04/20/1987,16.89063,17.14063,15.29688,15.67188,21110,51357
04/21/1987,15.23438,15.60938,14.26563,15.57813,35282,55106
04/22/1987,15.48438,15.89063,14.98438,15.29688,21724,56427
04/23/1987,14.92188,15.54688,14.51563,14.67188,28326,56939
04/24/1987,14.07813,14.39063,13.32813,13.54688,34006,58688
04/27/1987,12.95313,14.60938,12.82813,14.39063,39706,59211
04/28/1987,14.45313,15.29688,14.23438,15.07813,28502,56858
04/29/1987,15.57813,15.60938,14.64063,14.73438,27540,56483
04/30/1987,14.70313,16.54688,14.39063,15.51563,36368,53876
05/01/1987,15.42188,15.42188,14.35938,14.48438,17890,53411
05/04/1987,14.29688,14.32813,13.42188,13.51563,22609,55466
05/05/1987,13.60938,14.23438,13.57813,14.07813,25009,52667
05/06/1987,14.04688,14.26563,13.35938,13.60938,23587,51476
05/07/1987,13.64063,14.35938,13.35938,14.14063,24444,53321
05/08/1987,14.23438,14.79688,14.17188,14.45313,18293,50585
05/11/1987,14.79688,14.89063,13.39063,13.48438,20525,51272
05/12/1987,13.26563,13.79688,13.14063,13.60938,19599,49315
05/13/1987,13.79688,13.82813,13.20313,13.73438,18763,49396
05/14/1987,13.60938,13.98438,13.29688,13.35938,24807,48078
05/15/1987,12.85938,12.89063,11.73438,11.76563,31109,50852
05/18/1987,11.70313,12.48438,11.45313,12.39063,21078,47566
05/19/1987,12.26563,12.54688,11.45313,11.51563,22745,43875
05/20/1987,11.14063,11.76563,11.14063,11.35938,36216,42934
05/21/1987,11.89063,11.98438,11.26563,11.51563,17249,41176
05/22/1987,11.60938,12.20313,11.60938,12.17188,12408,38561
05/26/1987,12.89063,13.92188,12.89063,13.89063,5565,34317
05/27/1987,13.70313,13.82813,13.29688,13.45313,5165,35498
05/28/1987,13.51563,13.57813,13.01563,13.57813,7011,37676
05/29/1987,14.10938,14.42188,13.95313,14.10938,8720,40120
06/01/1987,14.89063,15.01563,14.23438,14.29688,13213,41751
06/02/1987,14.07813,14.10938,12.32813,12.48438,31034,46834
06/03/1987,12.79688,13.07813,12.57813,12.98438,17620,48329
06/04/1987,13.39063,13.45313,12.95313,13.23438,16881,50098
06/05/1987,13.23438,14.01563,13.23438,13.98438,18101,54729
06/08/1987,13.48438,13.95313,13.17188,13.79688,16609,55778
06/09/1987,13.57813,13.76563,13.35938,13.60938,20558,59751
06/10/1987,13.42188,14.39063,13.35938,13.73438,19710,59723
06/11/1987,13.95313,14.17188,13.73438,13.92188,10689,60664
06/12/1987,14.95313,15.45313,14.70313,15.42188,19163,62444
06/15/1987,15.51563,15.95313,15.26563,15.76563,19635,61573
06/16/1987,15.48438,15.76563,15.35938,15.60938,16569,62017
06/17/1987,15.73438,16.14063,15.60938,15.92188,11656,61683
06/18/1987,15.64063,15.76563,15.35938,15.70313,11084,62237
06/19/1987,15.42188,15.67188,15.26563,15.42188,10113,63562
06/22/1987,15.85938,16.14063,15.79688,16.01563,12186,63246
06/23/1987,16.32813,16.39063,15.79688,15.98438,16308,63451
06/24/1987,15.48438,15.70313,15.29688,15.32813,13876,63781
06/25/1987,15.73438,15.76563,15.45313,15.64063,11445,64111
06/26/1987,14.98438,15.26563,14.82813,15.01563,15606,65497
06/29/1987,14.70313,15.29688,14.60938,15.29688,10434,65230
06/30/1987,15.48438,15.48438,14.57813,14.92188,21309,65133
07/01/1987,14.73438,15.10938,14.70313,14.95313,8096,65603
07/02/1987,15.32813,15.54688,15.23438,15.51563,9677,66484
07/06/1987,15.82813,15.82813,15.35938,15.57813,12800,66738
07/07/1987,15.48438,15.76563,15.35938,15.73438,9663,66278
07/08/1987,15.60938,15.64063,15.26563,15.45313,13087,68569
07/09/1987,15.20313,15.26563,14.98438,15.01563,10898,69937
07/10/1987,15.39063,15.70313,15.20313,15.54688,9474,71209
07/13/1987,15.39063,15.39063,15.10938,15.20313,8884,70876
07/14/1987,15.14063,15.64063,14.98438,15.51563,14121,72846
07/15/1987,14.89063,15.14063,14.73438,14.95313,15358,73127
07/16/1987,14.98438,15.26563,14.95313,15.20313,7441,73419
07/17/1987,15.32813,15.60938,15.29688,15.54688,8610,73947
07/20/1987,15.07813,15.26563,15.04688,15.17188,8112,72740
07/21/1987,15.01563,15.20313,14.39063,14.57813,19315,70474
07/22/1987,14.64063,14.76563,14.04688,14.32813,16195,70975
07/23/1987,14.35938,14.42188,13.92188,14.20313,16986,71435
07/24/1987,13.98438,14.17188,13.89063,14.07813,9828,72584
07/27/1987,13.95313,14.32813,13.95313,13.95313,11369,72272
07/28/1987,14.26563,14.42188,13.76563,13.92188,14964,70844
07/29/1987,13.95313,14.07813,13.82813,13.98438,13729,69007
07/30/1987,14.10938,14.14063,13.70313,14.14063,11800,67404
07/31/1987,13.85938,13.92188,13.67188,13.82813,7945,66393
08/03/1987,13.07813,13.23438,12.79688,12.79688,18306,68208
08/04/1987,12.73438,13.10938,12.54688,12.85938,18345,69060
08/05/1987,13.17188,13.70313,13.17188,13.57813,20022,68230
08/06/1987,13.48438,13.70313,13.26563,13.45313,21276,68904
08/07/1987,13.29688,13.79688,13.07813,13.64063,12742,68672
08/10/1987,13.42188,13.70313,13.32813,13.39063,9374,67885
08/11/1987,13.39063,13.73438,13.39063,13.48438,12995,68386
08/12/1987,13.48438,13.67188,13.35938,13.54688,9952,68838
08/13/1987,13.45313,14.23438,13.45313,14.20313,27017,69532
08/14/1987,14.42188,14.64063,13.42188,14.48438,21640,64722
08/17/1987,14.45313,14.70313,14.32813,14.57813,9915,62841
08/18/1987,13.89063,14.14063,13.39063,13.45313,22091,60254
08/19/1987,13.51563,13.51563,13.14063,13.23438,15005,59973
08/20/1987,13.48438,13.64063,13.10938,13.54688,12862,60236
08/21/1987,13.45313,13.54688,13.14063,13.29688,11941,58061
08/24/1987,13.23438,13.39063,13.07813,13.20313,2505,22253
08/25/1987,13.35938,13.57813,13.35938,13.54688,7398,27309
08/26/1987,13.64063,13.64063,13.17188,13.23438,8385,32398
08/27/1987,13.04688,13.04688,12.23438,12.32813,6985,34502
08/28/1987,12.26563,12.45313,11.60938,11.76563,11939,39131
08/31/1987,11.76563,11.95313,11.26563,11.85938,21301,44104
09/01/1987,11.70313,12.14063,11.51563,11.57813,20219,48747
09/02/1987,10.92188,10.98438,9.98438,10.20313,35114,54770
09/03/1987,10.26563,10.76563,9.82813,10.14063,33077,62411
09/04/1987,10.51563,10.76563,9.82813,10.10938,24810,65861
09/08/1987,9.98438,10.01563,8.70313,8.82813,24353,69409
09/09/1987,8.64063,9.39063,8.42188,8.95313,28509,71795
09/10/1987,9.51563,9.82813,9.26563,9.45313,21248,70725
09/11/1987,9.14063,10.45313,9.04688,10.04688,22667,70472
09/14/1987,10.48438,10.64063,10.01563,10.10938,15342,71549
09/15/1987,9.95313,10.14063,9.26563,9.51563,22345,74341
09/16/1987,9.35938,9.64063,8.79688,9.07813,27576,74614
09/17/1987,9.45313,9.60938,9.10938,9.29688,14956,74006
09/18/1987,9.79688,9.98438,9.57813,9.92188,9466,74121
09/21/1987,10.10938,10.32813,9.48438,9.57813,17706,73745
09/22/1987,9.54688,10.14063,9.32813,10.04688,19798,72915
09/23/1987,10.04688,10.29688,9.67188,9.92188,27105,77319
09/24/1987,9.60938,9.76563,9.17188,9.23438,11996,77419
09/25/1987,9.29688,9.35938,8.95313,9.20313,13557,75562
09/28/1987,9.45313,9.51563,8.98438,9.26563,15891,76438
09/29/1987,9.39063,9.39063,8.67188,8.67188,20871,75250
09/30/1987,8.45313,8.54688,8.17188,8.45313,19232,76054
10/01/1987,8.57813,8.60938,8.07813,8.23438,26242,70528
10/02/1987,7.98438,8.92188,7.51563,8.76563,31226,71197
10/05/1987,8.51563,8.57813,8.20313,8.26563,12106,70312
10/06/1987,7.92188,8.23438,7.73438,8.07813,19431,71357
10/07/1987,8.07813,8.67188,7.95313,8.14063,18746,72921
10/08/1987,8.04688,8.14063,7.14063,7.20313,36155,76029
10/09/1987,7.10938,7.45313,6.67188,6.79688,20050,78857
10/12/1987,6.60938,6.95313,6.17188,6.17188,4362,79021
10/13/1987,6.73438,7.23438,6.70313,7.14063,16963,80037
10/14/1987,6.60938,6.64063,5.67188,5.82813,35168,77422
10/15/1987,5.26563,6.29688,4.29688,5.70313,54799,74738
10/16/1987,5.54688,6.20313,4.98438,5.42188,29039,75187
10/19/1987,4.60938,5.95313,4.35938,5.70313,46433,74161
10/20/1987,8.70313,8.70313,7.98438,8.70313,7902,74554
10/21/1987,11.01563,11.70313,9.67188,10.54688,26118,68169
10/22/1987,10.89063,13.54688,10.85938,12.51563,44335,61784
10/23/1987,14.20313,14.35938,11.82813,12.17188,28868,58929
10/26/1987,13.32813,13.70313,12.85938,13.42188,18557,57998
10/27/1987,12.45313,12.85938,12.10938,12.67188,22616,59045
10/28/1987,12.20313,12.60938,11.67188,12.01563,26197,61312
10/29/1987,12.54688,12.60938,11.98438,12.45313,17191,61932
10/30/1987,12.92188,12.92188,12.07813,12.73438,16460,62736
11/02/1987,12.57813,12.57813,11.89063,12.42188,14969,61731
11/03/1987,12.01563,13.17188,11.79688,12.98438,23423,58212
11/04/1987,13.39063,13.67188,13.20313,13.45313,22572,56598
11/05/1987,13.92188,14.45313,13.76563,14.20313,25851,54861
11/06/1987,13.73438,14.04688,12.95313,13.95313,17968,52509
11/09/1987,13.95313,13.95313,13.54688,13.82813,10758,51284
11/10/1987,13.42188,14.17188,13.23438,13.79688,13869,50129
11/11/1987,13.64063,13.76563,13.48438,13.48438,1908,50166
11/12/1987,14.04688,14.07813,13.51563,13.64063,15872,47877
11/13/1987,13.45313,13.79688,13.35938,13.35938,14661,46530
11/16/1987,13.35938,13.60938,13.17188,13.60938,13074,46472
11/17/1987,13.29688,13.54688,13.10938,13.29688,11181,43839
11/18/1987,13.32813,13.51563,13.07813,13.42188,7246,43510
11/19/1987,13.26563,13.70313,12.79688,13.57813,11047,42896
11/20/1987,13.67188,14.04688,13.64063,13.73438,16158,38167
11/23/1987,13.76563,13.89063,13.67188,13.73438,6260,33001
11/24/1987,14.04688,14.07813,13.07813,13.14063,7770,35828
11/25/1987,12.98438,12.98438,12.57813,12.79688,10080,40065
11/27/1987,11.95313,12.45313,10.82813,11.98438,1785,40588
11/30/1987,11.73438,12.85938,11.67188,12.57813,12531,42431
12/01/1987,12.45313,12.60938,12.23438,12.51563,11198,44678
12/02/1987,12.35938,12.60938,12.29688,12.51563,26316,50059
12/03/1987,12.82813,13.04688,12.64063,12.92188,17918,52829
12/04/1987,12.76563,13.20313,12.76563,12.85938,18685,55161
12/07/1987,12.48438,12.57813,11.98438,12.04688,13813,59476
12/08/1987,12.14063,12.35938,11.85938,11.92188,20232,64281
12/09/1987,12.04688,12.35938,11.95313,12.17188,17654,65900
12/10/1987,11.60938,12.14063,10.92188,11.07813,29190,66831
12/11/1987,10.89063,11.20313,10.76563,10.95313,18011,67762
12/14/1987,10.92188,11.29688,10.92188,11.20313,13757,68260
12/15/1987,11.54688,12.23438,11.45313,12.20313,16951,69204
12/16/1987,12.26563,12.85938,11.79688,12.85938,18051,67069
12/17/1987,13.01563,13.35938,12.54688,12.67188,21506,67317
12/18/1987,12.82813,13.64063,12.73438,13.54688,21086,67050
12/21/1987,13.54688,13.79688,13.26563,13.60938,10959,66725
12/22/1987,13.26563,13.35938,13.10938,13.23438,8225,68293
12/23/1987,13.39063,14.07813,13.39063,14.01563,10618,67844
12/24/1987,14.04688,14.26563,13.85938,13.89063,3035,67216
12/28/1987,13.04688,13.60938,12.98438,13.39063,6031,67623
12/29/1987,13.48438,13.95313,13.35938,13.89063,7988,65081
12/30/1987,14.14063,14.42188,13.79688,14.29688,6883,64009
12/31/1987,13.85938,14.23438,13.73438,13.79688,4973,65419
01/04/1988,14.14063,14.82813,14.01563,14.07813,12521,65721
01/05/1988,14.60938,14.89063,14.29688,14.45313,15103,65915
01/06/1988,14.64063,14.64063,13.98438,14.04688,15560,66364
01/07/1988,13.89063,13.98438,13.51563,13.92188,16300,64154
01/08/1988,13.54688,13.54688,12.67188,12.67188,20382,63078
01/11/1988,12.89063,13.54688,12.89063,13.42188,13561,62972
01/12/1988,13.70313,13.89063,13.29688,13.35938,12750,62981
01/13/1988,13.23438,13.89063,13.14063,13.76563,9260,63005
01/14/1988,13.64063,13.98438,13.51563,13.89063,11950,64144
01/15/1988,15.10938,15.76563,13.89063,15.60938,24816,64564
01/18/1988,15.42188,15.73438,15.29688,15.51563,4123,65523
01/19/1988,15.51563,15.60938,15.20313,15.45313,13691,65831
01/20/1988,15.45313,15.92188,15.29688,15.73438,15206,66903
01/21/1988,15.89063,16.64063,15.89063,16.26563,25796,67034
01/22/1988,16.70313,16.76563,16.39063,16.57813,14880,66411
01/25/1988,16.60938,16.98438,16.51563,16.82813,12417,66478
01/26/1988,16.17188,16.51563,16.17188,16.26563,13808,65329
01/27/1988,16.79688,17.45313,16.79688,17.32813,22540,67164
01/28/1988,17.79688,18.07813,17.39063,17.57813,17585,64116
01/29/1988,17.89063,18.10938,17.60938,18.04688,15619,64694
02/01/1988,18.64063,18.67188,17.98438,18.04688,15216,64346
02/02/1988,17.98438,18.76563,17.73438,18.67188,16722,63896
02/03/1988,18.76563,18.79688,17.98438,18.07813,33281,66207
02/04/1988,17.95313,18.14063,17.60938,18.07813,24588,63254
02/05/1988,18.76563,19.07813,18.64063,18.79688,24047,60985
02/08/1988,18.32813,18.51563,18.26563,18.42188,11346,59828
02/09/1988,18.51563,18.76563,18.45313,18.60938,14458,58578
02/10/1988,18.70313,19.04688,18.60938,18.95313,16374,56340
02/11/1988,18.73438,18.73438,18.26563,18.60938,20693,54924
02/12/1988,18.79688,18.79688,17.67188,17.73438,24620,54479
02/16/1988,17.39063,17.54688,17.10938,17.51563,18116,53914
02/17/1988,17.48438,17.82813,17.45313,17.48438,16106,53739
02/18/1988,17.23438,17.76563,17.14063,17.70313,17262,51529
02/19/1988,17.70313,18.01563,17.64063,17.89063,14633,49167
02/22/1988,17.70313,18.10938,17.70313,18.07813,15351,46026
02/23/1988,17.9375,18.53125,17.90625,18.53125,4771,30640
02/24/1988,18.71875,18.71875,18.28125,18.40625,8019,34273
02/25/1988,18.09375,19,17.96875,18.125,13542,36909
02/26/1988,18.1875,18.5,18.15625,18.4375,6542,39507
02/29/1988,18.625,18.9375,18.53125,18.59375,7601,42374
03/01/1988,18.65625,19.03125,18.5,18.65625,15699,45246
03/02/1988,18.75,19.15625,18.71875,18.90625,21490,51091
03/03/1988,18.90625,19.125,18.84375,19.03125,10292,52124
03/04/1988,17.90625,18.09375,17.75,17.84375,27604,53785
03/07/1988,17.875,18,17.6875,17.78125,10424,55119
03/08/1988,17.65625,17.78125,17.3125,17.59375,24564,58899
03/09/1988,17.71875,17.8125,17.46875,17.71875,8936,58309
03/10/1988,17.5,17.5625,17.3125,17.5,11847,58616
03/11/1988,17.78125,18.125,17.6875,17.90625,11915,58969
03/14/1988,17.75,18,17.71875,17.875,8413,59757
03/15/1988,17.84375,17.875,17.75,17.875,6845,60599
03/16/1988,17.6875,17.75,17.34375,17.40625,14442,62728
03/17/1988,17.5625,17.96875,17.4375,17.84375,14252,63812
03/18/1988,17.84375,17.875,16.96875,17,12198,64893
03/21/1988,16.59375,16.8125,16.375,16.75,26089,65317
03/22/1988,17.0625,17.1875,16.53125,16.75,14654,65592
03/23/1988,16.71875,16.90625,16.4375,16.65625,14149,65728
03/24/1988,16.25,16.6875,16.0625,16.53125,28000,68279
03/25/1988,16.59375,16.9375,16.375,16.78125,16183,69060
03/28/1988,16.65625,16.78125,16.0625,16.125,20895,67991
03/29/1988,16.15625,16.375,15.90625,16.25,14746,67978
03/30/1988,16.3125,16.53125,16.03125,16.15625,11682,69537
03/31/1988,16.15625,16.375,16.03125,16.28125,11625,69482
04/04/1988,15.3125,15.6875,15.3125,15.625,19552,69358
04/05/1988,15.71875,15.8125,15.4375,15.625,9764,69785
04/06/1988,15.75,16.15625,15.46875,16,16258,70909
04/07/1988,16.1875,16.3125,16,16.125,14690,72128
04/08/1988,16.125,16.78125,16.125,16.75,15254,72981
04/11/1988,16.6875,16.84375,16.25,16.3125,14123,73160
04/12/1988,16.3125,16.5625,16.125,16.53125,18496,71865
04/13/1988,16.34375,16.6875,16.15625,16.59375,14055,71590
04/14/1988,15.6875,16.125,15.375,15.75,28426,72462
04/15/1988,15.21875,15.75,15.1875,15.40625,16964,72336
04/18/1988,15.125,15.1875,14.84375,15.0625,13855,72696
04/19/1988,15.1875,15.25,14.875,14.9375,11169,73084
04/20/1988,14.75,14.96875,14.59375,14.9375,13578,73039
04/21/1988,15.03125,15.21875,14.90625,15,9168,73982
04/22/1988,15,15.375,15,15.21875,6564,73281
04/25/1988,15.25,15.40625,15.09375,15.28125,6516,74207
04/26/1988,15.21875,15.5,15.125,15.15625,9891,74238
04/27/1988,15.25,15.34375,15.0625,15.25,9200,73168
04/28/1988,15,15.03125,14.75,14.78125,15545,72435
04/29/1988,14.5625,15,14.5,14.78125,20404,69717
05/02/1988,14.78125,14.875,14.34375,14.40625,14194,69498
05/03/1988,14.46875,14.75,14.46875,14.6875,14758,67298
05/04/1988,14.71875,14.84375,14.65625,14.71875,11521,66342
05/05/1988,14.5625,14.8125,14.53125,14.65625,20110,64584
05/06/1988,14.40625,14.40625,14.125,14.15625,18254,65507
05/09/1988,14.0625,14.15625,13.84375,14.03125,19293,63323
05/10/1988,13.96875,14.125,13.75,13.78125,14835,62570
05/11/1988,13.71875,14.03125,13.625,13.71875,28555,63071
05/12/1988,13.75,13.875,13.5625,13.71875,22009,59230
05/13/1988,13.9375,14.28125,13.90625,14,14655,57493
05/16/1988,14.09375,14.125,13.71875,13.9375,15595,56031
05/17/1988,14.03125,14.09375,13.1875,13.21875,23953,54761
05/18/1988,13.1875,13.25,12.6875,12.75,20518,53997
05/19/1988,13.03125,13.0625,12.625,12.84375,15728,51795
05/20/1988,12.90625,13.125,12.65625,12.65625,16759,55986
05/23/1988,12.625,12.9375,12.5,12.5625,7409,29413
05/24/1988,12.59375,12.75,12.53125,12.65625,5348,31892
05/25/1988,12.875,12.96875,12.6875,12.90625,4874,33193
05/26/1988,12.78125,13,12.53125,12.84375,9775,36260
05/27/1988,12.5,12.71875,12.375,12.6875,10166,41430
05/31/1988,12.71875,12.9375,12.625,12.90625,9041,44605
06/01/1988,13.5,14.09375,13.375,14.03125,20789,46112
06/02/1988,14.15625,14.25,13.75,13.8125,18244,48399
06/03/1988,13.8125,14.40625,13.71875,14.375,18345,50815
06/06/1988,14.375,14.4375,14.0625,14.4375,14152,52283
06/07/1988,14.125,14.3125,13.96875,14.0625,21154,57660
06/08/1988,14.125,14.75,14.09375,14.71875,24355,58831
06/09/1988,14.53125,14.75,14.40625,14.4375,16656,60494
06/10/1988,14.53125,14.875,14.4375,14.65625,8554,60238
06/13/1988,14.8125,14.9375,14.71875,14.8125,18874,64537
06/14/1988,15.59375,16.375,15.59375,16.28125,34371,63797
06/15/1988,16,16.09375,15.84375,16,17066,63559
06/16/1988,15.46875,15.46875,14.8125,14.9375,22917,66663
06/17/1988,14.6875,14.71875,13.875,14.03125,19481,68644
06/20/1988,13.96875,14.25,13.71875,14.15625,13280,68425
06/21/1988,14.125,14.46875,13.875,14.0625,19287,69276
06/22/1988,14.8125,15.28125,14.75,15.0625,19601,67476
06/23/1988,15.65625,15.65625,15.0625,15.1875,13215,67255
06/24/1988,15.375,15.65625,15.15625,15.28125,15136,67587
06/27/1988,15.125,15.15625,14.6875,14.78125,8005,67420
06/28/1988,14.6875,15.25,14.625,15.1875,14934,68893
06/29/1988,15.1875,15.46875,14.90625,15.125,15702,70634
06/30/1988,15.375,15.65625,15.3125,15.625,16048,71300
07/01/1988,15.8125,16.09375,15.75,15.75,14103,71679
07/05/1988,15.40625,15.5625,15.28125,15.5,8139,72344
07/06/1988,15.34375,15.40625,15.03125,15.0625,11131,72084
07/07/1988,14.59375,14.96875,14.4375,14.90625,19862,71234
07/08/1988,14.15625,14.5625,14.0625,14.25,24324,73127
07/11/1988,14.1875,14.5,14.1875,14.4375,9950,71792
07/12/1988,14.375,14.40625,14.0625,14.0625,11270,72830
07/13/1988,13.96875,14.3125,13.53125,13.78125,18567,74585
07/14/1988,13.90625,13.90625,13.625,13.8125,13007,76436
07/15/1988,14,14.21875,13.78125,14.1875,17625,78614
07/18/1988,14.0625,14.125,13.5625,13.78125,11403,78994
07/19/1988,13.96875,14.125,13.78125,14,26435,81176
07/20/1988,14.03125,14.15625,13.875,14,13484,83146
07/21/1988,13.6875,13.8125,13.59375,13.71875,18774,81086
07/22/1988,13.65625,14.0625,13.625,14.03125,16161,83628
07/25/1988,13.875,14.34375,13.875,14.25,13486,81746
07/26/1988,14.09375,14.34375,14,14.21875,14616,81391
07/27/1988,13.9375,14.1875,13.6875,13.75,20056,81528
07/28/1988,13.8125,13.96875,13.53125,13.65625,19340,84336
07/29/1988,13.90625,14.09375,13.875,14.03125,8326,84003
08/01/1988,14.09375,14.40625,14,14.375,13370,84858
08/02/1988,14.46875,14.8125,14.46875,14.8125,21351,82825
08/03/1988,14.84375,14.84375,14.5625,14.65625,17805,81114
08/04/1988,14.65625,15,14.59375,14.96875,20115,81486
08/05/1988,14.53125,14.5625,14.09375,14.1875,19214,80653
08/08/1988,14.25,14.34375,14.03125,14.28125,9854,80643
08/09/1988,14.40625,14.59375,13.40625,13.84375,36057,80762
08/10/1988,13.59375,13.65625,12.96875,13,36436,81516
08/11/1988,13,13.125,12.625,12.78125,30345,78674
08/12/1988,12.46875,12.875,12.40625,12.78125,20264,78203
08/15/1988,12.5625,12.75,12.46875,12.65625,11129,78036
08/16/1988,12.125,12.875,12.09375,12.875,29042,76093
08/17/1988,12.96875,13.03125,12.59375,12.71875,17573,74807
08/18/1988,12.71875,12.96875,12.59375,12.84375,13566,72314
08/19/1988,13.125,13.21875,12.875,12.9375,14620,68971
08/22/1988,13.09375,13.09375,12.75,12.75,8111,68714
08/23/1988,12.90625,13.125,12.90625,13.03125,7665,37793
08/24/1988,13.03125,13.1875,12.96875,13.03125,2458,38606
08/25/1988,12.5,12.71875,12.4375,12.65625,7558,41321
08/26/1988,12.625,12.90625,12.5625,12.8125,11859,49082
08/29/1988,12.78125,13.40625,12.75,13.375,8468,51204
08/30/1988,13.53125,13.6875,13.28125,13.5,7336,54406
08/31/1988,13.84375,13.875,13.40625,13.625,9133,56480
09/01/1988,13.59375,13.6875,13.46875,13.65625,17118,64074
09/02/1988,14.34375,15.53125,14.34375,15.0625,26915,65170
09/06/1988,15.25,15.34375,15,15.21875,21572,66245
09/07/1988,15.71875,15.78125,15.15625,15.25,19853,68731
09/08/1988,15.15625,15.4375,15.0625,15.25,24350,72071
09/09/1988,15.46875,15.875,15.09375,15.875,18968,72245
09/12/1988,15.8125,15.9375,15.5,15.5625,15935,72890
09/13/1988,15.46875,15.8125,15.375,15.65625,18874,74492
09/14/1988,16.53125,16.53125,15.90625,16.03125,22410,76537
09/15/1988,16.1875,16.1875,15.6875,15.75,14766,77742
09/16/1988,15.625,15.78125,15.5,15.6875,9574,78917
09/19/1988,15.71875,15.75,15.375,15.4375,12958,79926
09/20/1988,15.34375,15.59375,15.3125,15.5,10366,80657
09/21/1988,15.75,15.78125,15.625,15.6875,10890,82404
09/22/1988,15.8125,15.84375,15.5,15.59375,14068,82863
09/23/1988,15.3125,15.59375,15.1875,15.5625,12728,81956
09/26/1988,15.46875,15.46875,15.25,15.28125,11339,82766
09/27/1988,15.1875,15.40625,15,15.09375,14906,83033
09/28/1988,15,15.0625,14.84375,15,14290,82767
09/29/1988,15.25,15.5,15.25,15.46875,12553,83028
09/30/1988,15.59375,16.4375,15.53125,16.25,32538,84429
10/03/1988,16.4375,16.5,16.15625,16.4375,20739,86303
10/04/1988,16.3125,16.34375,16.125,16.25,10713,86205
10/05/1988,16.40625,16.59375,16.1875,16.21875,19910,86462
10/06/1988,16.1875,16.3125,16.0625,16.28125,12471,89694
10/07/1988,17.09375,17.53125,16.84375,17.40625,25818,89003
10/10/1988,17.3125,17.34375,17.09375,17.21875,2892,89740
10/11/1988,17,17.15625,16.90625,17.0625,18042,88889
10/12/1988,16.625,16.71875,16.40625,16.46875,19198,87266
10/13/1988,16.375,16.625,16.09375,16.53125,20631,86514
10/14/1988,16.90625,17.21875,16.5,16.78125,23650,85751
10/17/1988,16.6875,16.90625,16.5625,16.84375,11278,85508
10/18/1988,16.875,17.03125,16.75,16.90625,13451,86069
10/19/1988,17.125,17.15625,16.5625,16.625,21222,85550
10/20/1988,16.5625,16.84375,16.46875,16.71875,15648,84662
10/21/1988,16.6875,16.75,16.4375,16.59375,15596,86103
10/24/1988,16.6875,16.84375,16.40625,16.59375,18197,85753
10/25/1988,16.6875,16.78125,16.5,16.65625,12685,84521
10/26/1988,16.90625,17,16.6875,16.9375,16116,83434
10/27/1988,16.84375,17.40625,16.75,17.40625,30435,83032
10/28/1988,17.5,17.65625,17.25,17.53125,15563,82192
10/31/1988,17.40625,17.8125,17.3125,17.78125,21598,82561
11/01/1988,17.75,17.90625,17.53125,17.65625,20023,82543
11/02/1988,17.5625,17.625,17.28125,17.28125,16243,82245
11/03/1988,17.40625,17.5625,17.28125,17.5625,17147,79377
11/04/1988,16.90625,16.9375,16.5,16.53125,30942,77070
11/07/1988,16.34375,16.46875,16.125,16.1875,24402,76541
11/08/1988,16.3125,16.46875,16.15625,16.28125,25317,76810
11/09/1988,16.0625,16.09375,15.8125,16.09375,33566,78400
11/10/1988,16.09375,16.3125,15.9375,16.15625,24261,75486
11/11/1988,15.75,15.8125,15.5625,15.75,6541,75624
11/14/1988,16,16.09375,15.78125,16.03125,28550,73841
11/15/1988,15.96875,16.0625,15.65625,16,21063,71532
11/16/1988,16,16.15625,15.5,15.5625,25337,69603
11/17/1988,15.4375,15.625,15.15625,15.25,24258,65814
11/18/1988,15.375,15.53125,15.28125,15.3125,15153,65921
11/21/1988,15.375,15.5,15.25,15.34375,9858,60532
11/22/1988,15.1875,15.34375,14.90625,15.125,26293,58083
11/23/1988,15.1875,15.25,15.03125,15.15625,5216,29283
11/25/1988,14.6875,14.78125,14.40625,14.59375,3284,30222
11/28/1988,14.5,14.84375,14.4375,14.71875,9066,32745
11/29/1988,14.65625,15.03125,14.625,14.875,10550,36719
11/30/1988,14.96875,15.40625,14.875,15.3125,12035,40693
12/01/1988,15.3125,15.59375,15.3125,15.5625,4585,42005
12/02/1988,15.71875,15.71875,14.625,14.65625,9437,42947
12/05/1988,14.75,14.96875,14.71875,14.96875,7790,44316
12/06/1988,15.0625,16.15625,15.03125,16.09375,28300,49909
12/07/1988,16.21875,16.46875,15.53125,15.8125,36227,54996
12/08/1988,15.6875,15.71875,15.40625,15.59375,16752,55596
12/09/1988,15.5,15.59375,15.125,15.28125,15743,55600
12/12/1988,15.3125,15.53125,15.15625,15.1875,15182,57968
12/13/1988,15.25,15.96875,14.71875,14.75,18867,58917
12/14/1988,14.75,14.9375,14.3125,14.53125,44231,63376
12/15/1988,14.46875,14.75,14.375,14.59375,23959,64667
12/16/1988,14.71875,14.9375,14.65625,14.71875,11861,62953
12/19/1988,14.75,14.9375,14.65625,14.90625,8539,62933
12/20/1988,14.96875,15.6875,14.96875,15.375,29373,64622
12/21/1988,15.28125,15.5625,15.25,15.46875,18974,62811
12/22/1988,15.5,15.5625,15.375,15.4375,13683,65092
12/23/1988,15.4375,15.6875,15.4375,15.53125,5270,65123
12/27/1988,15.53125,15.53125,14.96875,14.96875,6786,65206
12/28/1988,14.96875,15.15625,14.40625,14.46875,18155,65759
12/29/1988,14.53125,14.78125,14.46875,14.625,11595,65629
12/30/1988,14.6875,15.03125,14.5625,14.875,5662,66600
01/03/1989,14.625,14.625,14.21875,14.40625,24232,65895
01/04/1989,14.59375,14.6875,14.40625,14.46875,16531,65099
01/05/1989,14.15625,14.375,14.0625,14.125,20044,65948
01/06/1989,14.15625,14.40625,14.03125,14.28125,19007,68489
01/09/1989,14.4375,14.5625,14.3125,14.3125,13611,69739
01/10/1989,14.34375,14.5625,14.3125,14.40625,16540,71488
01/11/1989,14.4375,14.5,14.34375,14.375,11674,71803
01/12/1989,14.375,15,14.3125,14.96875,19626,72017
01/13/1989,14.875,15.71875,14.8125,15.53125,38030,75205
01/16/1989,15.5625,15.75,15.46875,15.53125,7287,75299
01/17/1989,15.4375,15.6875,15.34375,15.46875,17296,75241
01/18/1989,15.46875,16.0625,15.09375,15.90625,33557,74465
01/19/1989,16,16.15625,15.71875,15.84375,20713,75245
01/20/1989,15.8125,15.9375,15.59375,15.65625,16012,76683
01/23/1989,15.75,15.9375,15.71875,15.84375,10034,76679
01/24/1989,15.8125,16.40625,15.75,16.28125,35133,77404
01/25/1989,16.25,16.53125,15.84375,15.90625,23874,77391
01/26/1989,15.90625,16,15.40625,15.875,23685,76449
01/27/1989,16.0625,16.5,15.75,16.09375,24777,76773
01/30/1989,16.1875,16.21875,15.8125,15.84375,21853,78281
01/31/1989,15.84375,16.03125,15.6875,15.8125,18097,78580
02/01/1989,15.8125,15.96875,15.6875,15.875,10897,77626
02/02/1989,15.9375,16.03125,15.875,15.96875,17268,77178
02/03/1989,16.03125,16.09375,15.5625,15.84375,20911,76231
02/06/1989,15.90625,15.9375,15.71875,15.875,7402,76562
02/07/1989,15.78125,16.1875,15.71875,16.15625,19908,78239
02/08/1989,16.21875,16.46875,16.0625,16.09375,29648,76900
02/09/1989,15.78125,15.78125,15.15625,15.1875,39925,72281
02/10/1989,14.90625,14.9375,14.28125,14.65625,41915,70151
02/13/1989,14.5625,14.65625,14.46875,14.5625,19190,67219
02/14/1989,14.46875,14.8125,14.21875,14.375,22164,65821
02/15/1989,14.40625,14.6875,14.3125,14.4375,18804,63865
02/16/1989,14.71875,14.8125,14.4375,14.5,14242,62578
02/17/1989,14.5625,14.71875,14.25,14.625,12048,61674
02/21/1989,14.875,14.875,14.375,14.5625,15339,57236
02/22/1989,14.375,14.40625,14,14.09375,26833,53693
02/23/1989,13.90625,13.96875,13.5625,13.625,17817,37362
02/24/1989,13.84375,13.9375,13.3125,13.5,8576,40359
02/27/1989,13.25,13.78125,13.21875,13.75,13939,46002
02/28/1989,13.8125,14.03125,13.71875,13.9375,9990,49608
03/01/1989,14.1875,14.25,13.65625,13.65625,16102,54310
03/02/1989,13.6875,14,13.5,14,9140,55615
03/03/1989,13.9375,14.03125,13.75,13.96875,14544,56690
03/06/1989,14.15625,14.28125,14.0625,14.21875,9521,57281
03/07/1989,14.34375,14.34375,14.09375,14.25,13959,60108
03/08/1989,14.15625,14.5,14.0625,14.40625,14144,60689
03/09/1989,14.34375,14.40625,14.21875,14.34375,11306,61206
03/10/1989,14.25,14.375,13.6875,13.71875,24007,61924
03/13/1989,13.65625,13.875,13.625,13.75,11466,62067
03/14/1989,13.65625,14.03125,13.65625,13.90625,16329,62912
03/15/1989,14.03125,14.1875,13.8125,13.9375,15744,64513
03/16/1989,13.90625,14.1875,13.875,13.96875,14158,64557
03/17/1989,14.03125,14.125,12.65625,12.875,37782,66860
03/20/1989,12.90625,12.96875,12.5625,12.65625,18446,67920
03/21/1989,12.5625,12.84375,12.4375,12.5625,30454,74632
03/22/1989,12.71875,13.0625,12.6875,13.03125,24965,75253
03/23/1989,13.15625,13.375,12.96875,13.1875,11805,76195
03/27/1989,13.125,13.1875,12.96875,13.15625,5883,76070
03/28/1989,13.15625,13.34375,13.125,13.28125,12649,76100
03/29/1989,13.4375,13.65625,13.3125,13.625,17088,76859
03/30/1989,13.75,14.03125,13.5625,13.75,22251,78755
03/31/1989,13.75,14.03125,13.6875,13.96875,13994,81249
04/03/1989,14.25,14.9375,14.21875,14.46875,33682,83236
04/04/1989,14.53125,14.8125,14.40625,14.8125,15504,81250
04/05/1989,14.90625,14.96875,14.71875,14.875,26838,82468
04/06/1989,14.6875,14.71875,14.40625,14.5625,19407,82488
04/07/1989,14.53125,14.9375,14.0625,14.09375,26208,80252
04/10/1989,14,14.15625,13.96875,14.09375,6001,80333
04/11/1989,14.09375,14.25,13.96875,14.03125,10703,81299
04/12/1989,14.0625,14.0625,13.84375,14.03125,19578,84078
04/13/1989,13.90625,14,13.71875,13.75,14372,83546
04/14/1989,13.6875,14.78125,13.65625,14.75,36458,82807
04/17/1989,14.625,14.625,14.46875,14.5625,8819,80623
04/18/1989,14.5,15.4375,14.46875,15.375,40395,81920
04/19/1989,15.21875,15.46875,15.125,15.25,20966,80989
04/20/1989,15.375,15.5625,14.5,14.5625,30557,78883
04/21/1989,14.75,14.9375,14.6875,14.875,11813,78765
04/24/1989,14.875,14.90625,14.71875,14.875,7087,78493
04/25/1989,14.84375,15.1875,14.78125,15.0625,20569,78230
04/26/1989,15.34375,15.75,15.03125,15.125,16481,78115
04/27/1989,15.25,15.71875,15.09375,15.5,25204,78823
04/28/1989,15.75,15.96875,15.5,15.65625,19202,77379
05/01/1989,15.09375,15.1875,14.96875,15,10264,77834
05/02/1989,15,15.34375,15,15.34375,11724,77842
05/03/1989,15.34375,15.5625,15.1875,15.5,19508,79525
05/04/1989,15.25,15.46875,15.21875,15.4375,14385,78575
05/05/1989,15.375,16.1875,15.34375,15.9375,29893,78889
05/08/1989,15.6875,15.71875,15.46875,15.59375,15431,78040
05/09/1989,15.4375,15.5,14.875,14.90625,28125,74390
05/10/1989,14.90625,14.90625,14.53125,14.75,28665,74285
05/11/1989,14.65625,15.15625,14.625,15.0625,35527,74681
05/12/1989,15.28125,16.96875,15.28125,16.875,40859,72537
05/15/1989,17,17.0625,16.65625,16.8125,20904,71187
05/16/1989,16.6875,16.84375,16.53125,16.6875,12020,69609
05/17/1989,16.875,17.5,16.59375,16.90625,20754,67031
05/18/1989,16.84375,17.125,16.65625,17,18367,66525
05/19/1989,17.03125,17.6875,17.03125,17.46875,33911,65951
05/22/1989,18.03125,18.25,17.90625,18.21875,24464,66764
05/23/1989,18.25,18.28125,17.8125,17.96875,2675,24830
05/24/1989,17.75,17.90625,17.71875,17.90625,6060,27917
05/25/1989,17.71875,18.0625,17.46875,17.6875,6516,29474
05/26/1989,17.375,17.90625,17.34375,17.8125,12975,32878
05/30/1989,18.09375,18.28125,17.84375,17.90625,13147,38562
05/31/1989,17.90625,18.15625,17.6875,18.125,15776,46894
06/01/1989,18.09375,18.125,17.84375,18.09375,14792,51348
06/02/1989,18.0625,19.15625,18.0625,19.125,40014,53487
06/05/1989,19.375,19.78125,19.28125,19.5,24212,56463
06/06/1989,19.40625,19.625,19.3125,19.5,24780,57930
06/07/1989,19.5,20.09375,19.46875,19.96875,24971,62949
06/08/1989,20.0625,20.125,19.8125,20,28941,65624
06/09/1989,20.46875,20.875,19.1875,20.78125,38409,68572
06/12/1989,20.9375,21.0625,20.375,20.53125,23422,68416
06/13/1989,20.09375,20.28125,19.53125,19.875,27735,66386
06/14/1989,19.84375,20.375,19.78125,20.34375,26729,69386
06/15/1989,20.40625,20.84375,19.59375,19.65625,30528,70215
06/16/1989,19.5625,19.6875,19.0625,19.4375,22032,69339
06/19/1989,19.46875,19.75,19.28125,19.3125,12270,69109
06/20/1989,19.125,19.75,19.09375,19.6875,17218,69265
06/21/1989,19.65625,19.84375,19.28125,19.375,24689,70140
06/22/1989,19.34375,19.4375,19,19,27812,68174
06/23/1989,19.21875,19.9375,19.21875,19.90625,28741,65706
06/26/1989,20.125,20.5,20,20.28125,18283,65544
06/27/1989,20.375,20.75,20.1875,20.625,18192,64371
06/28/1989,20.625,20.78125,20.09375,20.3125,20674,64600
06/29/1989,20.03125,20.8125,20.03125,20.6875,24751,64199
06/30/1989,20.71875,21.125,20.59375,20.875,24268,66121
07/03/1989,20.75,21.125,20.71875,20.9375,8621,68050
07/05/1989,20.90625,21,20.46875,20.84375,21222,69372
07/06/1989,20.96875,21.1875,20.9375,21.125,18000,68956
07/07/1989,21,21.875,20.6875,21.5,29770,67960
07/10/1989,21.46875,21.875,21.4375,21.75,24415,69929
07/11/1989,21.875,22.09375,21.625,21.6875,33003,67986
07/12/1989,21.65625,21.78125,21.625,21.71875,13210,67170
07/13/1989,21.8125,22,21.65625,21.78125,18003,64646
07/14/1989,21.65625,22.03125,21.1875,21.53125,31814,69192
07/17/1989,21.375,21.59375,21.3125,21.4375,11844,69834
07/18/1989,21.21875,21.28125,20.875,20.9375,24757,70349
07/19/1989,20.90625,21.34375,20.875,21.3125,23865,71261
07/20/1989,21.5,21.90625,21.5,21.78125,23628,72875
07/21/1989,21.5,21.5,21.15625,21.34375,13467,71490
07/24/1989,21.3125,21.53125,21.21875,21.4375,8789,71911
07/25/1989,21.46875,21.75,21.46875,21.71875,26354,70334
07/26/1989,21.6875,21.9375,21.5625,21.71875,17026,70473
07/27/1989,21.96875,22.46875,21.8125,22.40625,21836,70319
07/28/1989,22.375,22.90625,22.34375,22.75,26132,71630
07/31/1989,22.875,23.15625,22.8125,23.125,19303,72216
08/01/1989,23.53125,24.15625,23.40625,23.5625,39038,74537
08/02/1989,23.21875,23.6875,23.03125,23.28125,24302,72195
08/03/1989,23.34375,23.40625,22.96875,23,24389,72274
08/04/1989,23,23.03125,21.75,21.78125,45394,71543
08/07/1989,21.875,21.9375,21.28125,21.6875,20914,69545
08/08/1989,21.875,22.03125,21.65625,21.75,16522,68525
08/09/1989,21.625,21.6875,21.34375,21.59375,17812,66822
08/10/1989,21.125,21.78125,20.96875,21.53125,30540,63335
08/11/1989,21.90625,22.90625,20.75,21.65625,43927,63744
08/14/1989,20.875,21.1875,19.875,19.90625,31596,62546
08/15/1989,19.9375,20.34375,19.875,20.1875,28808,62802
08/16/1989,20.53125,20.75,20.375,20.71875,24798,57145
08/17/1989,20.84375,21.125,20.09375,20.40625,17827,55956
08/18/1989,20.21875,20.6875,19.875,20.5,21992,54268
08/21/1989,20.5625,20.84375,20.0625,20.125,14594,51144
08/22/1989,20.15625,20.3125,19.5625,19.65625,21882,48819
08/23/1989,19.71875,19.90625,19.65625,19.90625,7631,23490
08/24/1989,20.25,20.25,19.96875,20.09375,2096,24628
08/25/1989,20.28125,20.375,19.9375,20.0625,4220,25288
08/28/1989,20,20,19.59375,19.71875,7696,26702
08/29/1989,19.65625,19.875,19.34375,19.875,11915,32457
08/30/1989,19.84375,20.03125,19.78125,20.03125,8677,36617
08/31/1989,20.09375,20.21875,19.84375,19.9375,10300,39662
09/01/1989,19.8125,20.59375,19.1875,20.5625,26154,45558
09/05/1989,20.1875,20.4375,20.09375,20.28125,10673,47704
09/06/1989,20.3125,20.40625,20.125,20.375,13495,50768
09/07/1989,20.53125,20.59375,20.21875,20.3125,15343,51484
09/08/1989,20.3125,20.53125,20.28125,20.5,15215,54726
09/11/1989,20.53125,20.6875,20.46875,20.6875,14015,55156
09/12/1989,20.53125,20.75,20.5,20.71875,14356,53846
09/13/1989,20.625,21,20.375,20.4375,20986,54404
09/14/1989,20.46875,20.96875,20.40625,20.71875,24614,56914
09/15/1989,20.78125,21.34375,20.5,20.96875,39508,58725
09/18/1989,21.0625,21.09375,20.8125,20.875,12037,59680
09/19/1989,20.9375,21.125,20.8125,20.90625,19057,61766
09/20/1989,20.875,20.90625,20.46875,20.53125,19390,63233
09/21/1989,20.5625,20.5625,20.0625,20.0625,17218,64172
09/22/1989,20.125,20.21875,19.75,20,21977,66411
09/25/1989,19.78125,19.78125,19.1875,19.25,26258,68546
09/26/1989,19.34375,19.5625,19.03125,19.53125,27417,69944
09/27/1989,19.3125,19.59375,19.21875,19.5,19147,71605
09/28/1989,19.59375,19.65625,19.28125,19.5625,12862,71769
09/29/1989,19.28125,19.53125,19,19.5,24978,73709
10/02/1989,19.5625,19.75,19.5,19.53125,11627,74860
10/03/1989,19.78125,19.96875,19.75,19.90625,18093,74345
10/04/1989,20.125,20.15625,19.875,20.0625,14921,76464
10/05/1989,20.0625,20.46875,19.6875,20.4375,29398,79006
10/06/1989,20.4375,21.375,20.4375,21.1875,34580,78634
10/09/1989,21.3125,21.71875,21.28125,21.65625,5253,79543
10/10/1989,21.5625,21.71875,21.21875,21.28125,32603,80202
10/11/1989,21.21875,21.25,20.9375,20.9375,20471,79793
10/12/1989,20.90625,21.3125,20.875,21.1875,18141,79770
10/13/1989,21.46875,21.71875,20.8125,21.625,27481,80537
10/16/1989,22.75,22.78125,21.28125,21.53125,52449,80425
10/17/1989,21.5625,22.125,21.03125,21.5625,35465,79635
10/18/1989,21.28125,21.65625,21.21875,21.3125,27029,78612
10/19/1989,21.34375,21.75,21.1875,21.625,22859,77942
10/20/1989,21.625,21.90625,21.34375,21.46875,15018,78281
10/23/1989,21.53125,21.9375,21.5,21.90625,15828,79357
10/24/1989,22.03125,22.4375,21.90625,22.28125,43065,82400
10/25/1989,22.1875,22.375,22.125,22.25,20577,82561
10/26/1989,22.1875,22.375,22.03125,22.03125,22980,82199
10/27/1989,22.15625,22.21875,21.625,21.78125,22973,81667
10/30/1989,21.84375,21.90625,21.625,21.90625,12839,82102
10/31/1989,22.15625,22.1875,21.8125,21.875,23128,81949
11/01/1989,21.84375,22.125,21.8125,22.0625,20907,83371
11/02/1989,22.125,22.3125,22.09375,22.25,10772,82455
11/03/1989,22.25,22.3125,21.375,21.84375,23632,79589
11/06/1989,21.65625,21.65625,21.3125,21.53125,15031,78563
11/07/1989,21.5625,22.28125,21.53125,22.25,25772,77958
11/08/1989,22.1875,22.5,22.0625,22.46875,22300,78355
11/09/1989,22.4375,22.71875,22.125,22.1875,31514,78603
11/10/1989,22.21875,22.28125,22.0625,22.1875,8310,77654
11/13/1989,22.09375,22.21875,21.84375,22.15625,22911,70910
11/14/1989,22.25,22.46875,22.125,22.25,29916,68446
11/15/1989,22.375,22.71875,22.34375,22.59375,29957,64099
11/16/1989,22.71875,23,22.375,22.59375,23884,63206
11/17/1989,22.5,22.5,22.09375,22.125,25809,52921
11/20/1989,22.53125,22.53125,22.125,22.15625,14154,50011
11/21/1989,22.09375,22.65625,21.9375,22.34375,15078,47684
11/22/1989,22.40625,22.78125,22.21875,22.625,15907,46702
11/24/1989,22.6875,22.875,22.65625,22.75,1876,28875
11/27/1989,22.71875,22.78125,22.25,22.375,8508,33790
11/28/1989,22.46875,22.46875,22.21875,22.34375,14767,41747
11/29/1989,22.21875,22.3125,22.125,22.15625,13492,47609
11/30/1989,22.25,22.4375,22.21875,22.40625,8295,49670
12/01/1989,22.40625,22.65625,22.40625,22.59375,5810,51752
12/04/1989,22.5625,22.625,22.4375,22.59375,4741,53431
12/05/1989,22.46875,22.65625,22.46875,22.5625,9322,55618
12/06/1989,22.59375,22.6875,22.3125,22.375,19428,57418
12/07/1989,22.375,22.375,22.0625,22.125,16971,56813
12/08/1989,22.09375,22.59375,21.78125,22.46875,28580,59657
12/11/1989,22.46875,22.46875,22.34375,22.40625,5150,59039
12/12/1989,22.40625,22.5,22.34375,22.40625,5675,60096
12/13/1989,22.46875,22.5,22.28125,22.5,15662,61367
12/14/1989,22.46875,22.78125,22.46875,22.75,11956,63028
12/15/1989,22.75,22.96875,22.5625,22.65625,10197,64183
12/18/1989,22.71875,23.15625,22.625,22.96875,8438,65338
12/19/1989,22.875,22.96875,22.71875,22.8125,13551,67717
12/20/1989,22.875,23.0625,22.8125,22.84375,12798,69856
12/21/1989,22.84375,22.875,22.71875,22.75,7955,70567
12/22/1989,22.75,22.78125,22.28125,22.40625,7657,70872
12/26/1989,22.375,22.375,21.25,21.4375,22370,68805
12/27/1989,21.59375,21.6875,21.3125,21.5,19888,66748
12/28/1989,21.5,21.78125,21.5,21.75,9515,67624
12/29/1989,21.6875,22.03125,21.40625,21.59375,13218,68055
01/02/1990,21.46875,21.78125,21.3125,21.46875,13532,69657
01/03/1990,21.4375,21.53125,21.1875,21.25,30029,68404
01/04/1990,21.21875,21.53125,21.1875,21.3125,16857,67566
01/05/1990,21.34375,21.71875,21.15625,21.28125,18518,68180
01/08/1990,21.1875,21.28125,21.0625,21.15625,16606,68418
01/09/1990,21.1875,21.3125,21.0625,21.125,13081,67867
01/10/1990,21.125,21.21875,20.875,21.09375,12650,65324
01/11/1990,21.28125,21.28125,21.03125,21.0625,19701,66219
01/12/1990,20.78125,21,20.5,20.78125,29436,64815
01/15/1990,20.5625,20.625,20.21875,20.3125,6304,66477
01/16/1990,20.3125,20.5,20,20.09375,28929,68121
01/17/1990,20.15625,20.28125,20.03125,20.125,18877,68386
01/18/1990,19.6875,19.96875,19.25,19.34375,29519,69900
01/19/1990,19.71875,19.71875,19.40625,19.6875,19458,71257
01/22/1990,19.78125,19.8125,19.5625,19.65625,15113,72319
01/23/1990,19.59375,19.84375,19.4375,19.8125,19324,72996
01/24/1990,18.96875,19.21875,18.90625,19.125,26909,73907
01/25/1990,19.25,19.4375,18.84375,18.875,23775,74721
01/26/1990,19.0625,19.0625,18.28125,18.375,35499,71700
01/29/1990,18.46875,18.5625,18.34375,18.40625,11351,72359
01/30/1990,18.3125,18.5,17.8125,18.25,29782,73196
01/31/1990,18.09375,18.875,17.90625,18.84375,29501,71169
02/01/1990,19.03125,19.21875,18.625,18.96875,24506,72225
02/02/1990,18.875,18.96875,18.40625,18.5,23819,72460
02/05/1990,18.28125,18.34375,18.15625,18.3125,12879,72189
02/06/1990,18.125,18.1875,17.90625,18.0625,19287,72496
02/07/1990,17.65625,18.09375,17.625,18.09375,36452,74558
02/08/1990,18.125,18.78125,18.03125,18.46875,36298,72925
02/09/1990,18.8125,19.5625,18.71875,19.4375,38434,72231
02/12/1990,19.4375,19.65625,18.875,18.9375,25392,70069
02/13/1990,18.96875,19.3125,18.75,19.25,28063,69012
02/14/1990,19.34375,19.40625,19.09375,19.1875,26898,66587
02/15/1990,19.0625,19.125,18.59375,18.65625,35626,63899
02/16/1990,18.75,18.96875,18.5625,18.75,26418,60935
02/20/1990,18.03125,18.1875,17.28125,17.5,39058,60811
02/21/1990,17.53125,17.71875,17.1875,17.53125,27058,55185
02/22/1990,17.53125,18.15625,17.3125,18.0625,26055,53849
02/23/1990,18.0625,18.375,17.875,18.03125,5968,32209
02/26/1990,18.1875,18.5625,18.0625,18.53125,11677,38726
02/27/1990,18.625,18.875,18.625,18.875,8951,42191
02/28/1990,18.75,18.8125,18.15625,18.1875,8746,45987
03/01/1990,18.1875,18.21875,17.625,17.6875,22577,49396
03/02/1990,17.75,18.3125,17.6875,17.9375,26465,55617
03/05/1990,17.875,17.875,17.1875,17.25,17765,57159
03/06/1990,17.40625,17.6875,17.15625,17.625,20047,57337
03/07/1990,17.8125,17.90625,17.65625,17.6875,12140,57768
03/08/1990,17.8125,17.875,17.59375,17.78125,15920,57936
03/09/1990,17.875,17.90625,17.0625,17.25,31781,59719
03/12/1990,17.25,17.4375,17.15625,17.40625,8612,61697
03/13/1990,17.28125,17.40625,16.65625,16.8125,26014,63182
03/14/1990,16.875,17.40625,16.8125,17.375,17980,64164
03/15/1990,17.3125,17.375,17.09375,17.25,11847,63999
03/16/1990,17.1875,17.875,17.15625,17.78125,20957,64513
03/19/1990,17.59375,17.78125,17.4375,17.75,9668,64096
03/20/1990,17.71875,18.125,17.28125,18.125,32171,67312
03/21/1990,18.03125,18.1875,17.84375,18,20071,68998
03/22/1990,17.8125,18.53125,17.8125,18.0625,26754,66527
03/23/1990,18.1875,18.5,17.9375,18.1875,20955,66136
03/26/1990,18.46875,18.59375,18.25,18.3125,10467,66276
03/27/1990,18.25,18.375,18.125,18.1875,11436,66718
03/28/1990,18.09375,18.46875,17.96875,18.3125,11857,68148
03/29/1990,18.0625,18.25,17.6875,17.71875,20544,68168
03/30/1990,17.75,17.8125,17.21875,17.3125,24002,70079
04/02/1990,17.46875,17.625,17.3125,17.375,14706,68559
04/03/1990,17.46875,17.71875,17.34375,17.5,12087,69000
04/04/1990,17.5,18.46875,17.46875,18.15625,18904,70714
04/05/1990,17.90625,18.0625,17.75,18.0625,12755,70784
04/06/1990,18,18.5,17.8125,18.0625,22898,71184
04/09/1990,17.9375,17.9375,17.6875,17.8125,6443,70708
04/10/1990,17.59375,18.0625,17.53125,17.75,15871,71453
04/11/1990,17.5625,17.96875,17.5,17.59375,17817,71834
04/12/1990,17.6875,17.84375,17.40625,17.46875,10480,71639
04/16/1990,17.6875,17.6875,17.15625,17.28125,12207,72374
04/17/1990,17.4375,17.59375,16.46875,16.75,26613,72812
04/18/1990,16.78125,17,16.03125,16.125,30209,74862
04/19/1990,15.9375,16.25,15.875,16.09375,21248,76578
04/20/1990,16.21875,16.3125,15.53125,15.625,19529,76922
04/23/1990,15.5,15.71875,15.40625,15.46875,20200,77458
04/24/1990,15.5625,15.71875,15.21875,15.34375,26735,79223
04/25/1990,15.34375,15.625,15.25,15.34375,21905,77983
04/26/1990,15.4375,15.46875,14.78125,15,26313,79246
04/27/1990,15,15.4375,14.8125,15.03125,23695,77697
04/30/1990,15,15.1875,14.96875,15.125,8402,76940
05/01/1990,15.28125,15.53125,14.78125,14.96875,18388,77598
05/02/1990,14.875,15,14.6875,14.90625,21193,76836
05/03/1990,15.09375,15.28125,15.03125,15.125,18509,75704
05/04/1990,15.3125,16.5625,14.96875,16.4375,40039,73804
05/07/1990,16.28125,16.34375,16.125,16.21875,9796,74085
05/08/1990,16.34375,16.5,16.25,16.46875,17905,70864
05/09/1990,16.0625,16.1875,15.8125,15.875,27690,69078
05/10/1990,16.03125,16.4375,16.03125,16.4375,23692,65461
05/11/1990,16.59375,17.53125,16.5625,17.5,48772,64406
05/14/1990,17.28125,17.78125,17.25,17.71875,21411,65034
05/15/1990,17.53125,17.625,17.28125,17.40625,17277,64480
05/16/1990,17.375,17.5625,17.125,17.28125,30878,60980
05/17/1990,17.34375,17.5625,17.0625,17.1875,21482,58648
05/18/1990,17.03125,17.09375,16.71875,16.84375,19437,61362
05/21/1990,16.78125,16.9375,16.65625,16.875,16472,54761
05/22/1990,17,17.5625,17,17.5,24964,52959
05/23/1990,17.5625,17.9375,17.28125,17.6875,9862,34225
05/24/1990,17.875,18.0625,17.5625,17.5625,11435,37736
05/25/1990,17.375,17.375,17.09375,17.125,5174,39564
05/29/1990,17.25,17.4375,17.15625,17.4375,11129,46572
05/30/1990,17.53125,17.75,17.53125,17.6875,16904,57325
05/31/1990,17.6875,17.78125,17.46875,17.78125,14452,61117
06/01/1990,17.78125,18.90625,17.6875,18.78125,41683,66704
06/04/1990,18.8125,18.90625,18.6875,18.8125,19375,70010
06/05/1990,19.03125,19.0625,18.5,18.5625,19505,69753
06/06/1990,18.46875,18.625,18.40625,18.59375,17642,71615
06/07/1990,18.75,18.78125,18.46875,18.625,15202,71755
06/08/1990,18.6875,18.78125,18.46875,18.59375,10512,71824
06/11/1990,18.3125,18.5625,18.28125,18.5,12274,71712
06/12/1990,18.59375,18.625,18.4375,18.5,12321,70633
06/13/1990,18.5625,19.03125,18.53125,18.96875,17276,69226
06/14/1990,19.25,19.3125,18.90625,19.1875,25437,70933
06/15/1990,19.21875,19.34375,18.4375,18.625,30781,70015
06/18/1990,18.46875,18.53125,18.28125,18.34375,11999,69461
06/19/1990,18.375,18.5,18.1875,18.3125,14870,71029
06/20/1990,18.3125,18.5,17.96875,18.03125,18077,72498
06/21/1990,18.15625,18.28125,17.9375,18.25,17594,72887
06/22/1990,18.34375,18.4375,18.1875,18.3125,12388,72846
06/25/1990,18.34375,18.34375,17.71875,17.75,12680,72238
06/26/1990,17.78125,18.40625,17.75,18.03125,21564,71813
06/27/1990,18.15625,18.3125,18.03125,18.25,12700,70810
06/28/1990,18.53125,18.65625,18.40625,18.59375,12418,70294
06/29/1990,18.6875,18.9375,18.4375,18.90625,24598,71452
07/02/1990,18.78125,18.9375,18.6875,18.84375,12249,71671
07/03/1990,18.84375,19.0625,18.75,19.0625,8310,71304
07/05/1990,19.03125,19.125,18.84375,18.875,9455,70738
07/06/1990,18.78125,18.84375,18.1875,18.21875,27203,69342
07/09/1990,18,18.0625,17.8125,17.9375,16403,69363
07/10/1990,17.96875,18.09375,17.78125,17.8125,13242,67595
07/11/1990,17.90625,18.1875,17.84375,17.96875,14214,67998
07/12/1990,18,18.5,17.53125,18.4375,30803,70132
07/13/1990,18.40625,18.90625,18.03125,18.6875,26207,68410
07/16/1990,18.625,18.84375,18.53125,18.8125,8712,68976
07/17/1990,18.71875,18.9375,18.65625,18.875,12334,69129
07/18/1990,18.8125,18.84375,18.21875,18.375,98823,70141
07/19/1990,18.34375,18.46875,18.21875,18.34375,16389,69870
07/20/1990,18.46875,18.65625,18.4375,18.59375,16687,70000
07/23/1990,18.21875,19.28125,18.0625,18.5625,28875,68934
07/24/1990,18.21875,18.4375,18,18.1875,727,69021
07/25/1990,18.25,18.5625,18.21875,18.5,19690,68108
07/26/1990,18.5,18.59375,18.46875,18.5625,11517,66471
07/27/1990,18.5625,19.0625,18.5,19.03125,27242,67337
07/30/1990,19.15625,19.6875,19.15625,19.65625,27520,69166
07/31/1990,19.53125,19.625,19.34375,19.4375,17186,67389
08/01/1990,19.4375,20.0625,19.4375,19.875,25688,66635
08/02/1990,19.0625,19.53125,18.90625,19.15625,26351,65428
08/03/1990,18.84375,19.53125,18.4375,18.90625,33886,63586
08/06/1990,18.4375,18.53125,17,17.1875,47471,61994
08/07/1990,17.21875,17.6875,16.59375,16.78125,1182,61175
08/08/1990,17.125,17.15625,16.40625,16.75,51402,62457
08/09/1990,16.78125,17.46875,16.71875,17.4375,29869,60136
08/10/1990,17.4375,17.71875,16.875,17.3125,31661,58290
08/13/1990,17,17.3125,16.9375,17.28125,13550,59069
08/14/1990,17.28125,17.65625,17.09375,17.46875,22548,61055
08/15/1990,17.78125,17.96875,17.28125,17.625,23473,59615
08/16/1990,17.46875,17.5,16.71875,16.8125,782,59533
08/17/1990,16.65625,16.75,16.4375,16.5625,15069,59629
08/20/1990,16.5,16.6875,16.34375,16.5625,11930,59755
08/21/1990,16.28125,16.53125,15.90625,16.4375,25433,59850
08/22/1990,16.28125,16.4375,15.90625,15.96875,21579,59993
08/23/1990,15.53125,15.75,15.25,15.4375,8140,23864
08/24/1990,15.375,15.6875,14.96875,15.1875,11261,28246
08/27/1990,15.78125,16.1875,15.78125,16.0625,8441,31664
08/28/1990,16.125,16.21875,15.875,15.875,5348,33938
08/29/1990,16.0625,16.53125,15.96875,16.53125,7477,36648
08/30/1990,16.375,16.46875,16.125,16.375,7303,38753
08/31/1990,16.4375,16.5,16.21875,16.40625,11736,43209
09/04/1990,16.0625,16.21875,15.96875,16.09375,13259,45114
09/05/1990,16.15625,16.40625,16.09375,16.375,19828,50125
09/06/1990,16.3125,16.5625,16.25,16.5,11819,50585
09/07/1990,16.53125,16.84375,16.09375,16.71875,28119,54922
09/10/1990,16.8125,16.9375,16.4375,16.4375,10505,55981
09/11/1990,16.4375,16.5625,16.25,16.5,11895,56174
09/12/1990,16.59375,16.71875,16.46875,16.53125,13285,55998
09/13/1990,16.5,16.8125,16.46875,16.59375,11441,56603
09/14/1990,16.375,16.46875,16.1875,16.25,17334,55989
09/17/1990,16,16.1875,15.9375,16.0625,16783,59734
09/18/1990,15.75,16.15625,15.6875,16.09375,14504,60392
09/19/1990,16.15625,16.28125,15.8125,16.1875,24608,61767
09/20/1990,16.1875,16.28125,15.90625,15.96875,11129,62291
09/21/1990,15.84375,15.90625,15.46875,15.5625,20695,62561
09/24/1990,15.3125,15.4375,15.0625,15.25,18365,62814
09/25/1990,15.5,15.59375,15.25,15.46875,17460,62809
09/26/1990,15.65625,15.71875,15.4375,15.53125,16716,63413
09/27/1990,15.875,16.125,15.65625,16.09375,21770,64613
09/28/1990,16.15625,16.71875,16.0625,16.6875,23883,65312
10/01/1990,16.90625,17.4375,16.78125,17.34375,27068,62915
10/02/1990,17.4375,17.6875,17.34375,17.46875,25844,64270
10/03/1990,17.21875,17.59375,17.1875,17.40625,19198,61938
10/04/1990,17.375,17.625,17.25,17.59375,14800,64006
10/05/1990,17.59375,17.9375,17.25,17.75,27689,65320
10/08/1990,17.625,17.6875,17.40625,17.53125,2112,64993
10/09/1990,17.0625,17.09375,16.5625,16.59375,19302,64064
10/10/1990,16.375,16.5,16.125,16.3125,18863,63617
10/11/1990,16.25,16.46875,15.875,16,23826,62293
10/12/1990,16.15625,16.84375,16.09375,16.59375,24005,62564
10/15/1990,16.90625,16.9375,16.59375,16.8125,14599,61518
10/16/1990,16.6875,16.96875,16.625,16.90625,15840,62137
10/17/1990,17.25,17.28125,16.84375,17.09375,26664,61937
10/18/1990,17.15625,17.6875,17.09375,17.40625,24275,61396
10/19/1990,18,18.25,17.78125,17.96875,26643,64128
10/22/1990,18.15625,18.1875,17.625,17.9375,14803,63715
10/23/1990,17.84375,17.9375,17.625,17.78125,11633,63491
10/24/1990,17.625,17.8125,17.5,17.71875,14787,63481
10/25/1990,17.65625,18.0625,17.625,18,14506,62513
10/26/1990,17.8125,18,17.71875,17.90625,12499,62368
10/29/1990,17.96875,18.09375,17.5,17.5,14235,62577
10/30/1990,17.40625,17.46875,17.1875,17.46875,18874,60851
10/31/1990,17.59375,17.9375,17.46875,17.8125,14869,61100
11/01/1990,17.78125,18.5,17.78125,18.3125,25110,63816
11/02/1990,18.4375,18.59375,18.15625,18.3125,26748,64290
11/05/1990,18.28125,18.75,18.28125,18.75,12637,66373
11/06/1990,18.65625,18.875,18.5625,18.6875,24633,65377
11/07/1990,18.90625,18.96875,18.21875,18.28125,35819,64521
11/08/1990,18.34375,18.59375,18.15625,18.21875,26622,61279
11/09/1990,18.4375,18.84375,18.34375,18.84375,22215,62324
11/12/1990,19.1875,19.4375,19.0625,19.40625,12856,65142
11/13/1990,19.4375,19.53125,19.1875,19.53125,22102,66571
11/14/1990,19.4375,19.625,19.3125,19.625,23451,62315
11/15/1990,19.5,19.65625,19.25,19.5,20055,61695
11/16/1990,19.46875,20.125,19.4375,19.875,27048,59675
11/19/1990,20.03125,20.0625,19.46875,19.65625,22862,55739
11/20/1990,19.6875,19.96875,19.625,19.84375,17468,53840
11/21/1990,20,20.21875,19.96875,20.1875,19280,52335
11/23/1990,20.09375,20.15625,20,20.0625,2720,19683
11/26/1990,19.59375,20.21875,19.5625,20.1875,14857,29129
11/27/1990,20.09375,20.28125,20,20.0625,14514,37010
11/28/1990,19.9375,20.15625,19.84375,19.90625,15623,42452
11/29/1990,19.78125,20.0625,19.46875,19.75,12914,48474
11/30/1990,19.65625,20.15625,19.625,20.0625,12589,51139
12/03/1990,20.40625,20.59375,20.3125,20.34375,19282,54557
12/04/1990,20.4375,20.6875,20.3125,20.46875,21981,56784
12/05/1990,20.6875,20.71875,20.4375,20.6875,21762,58436
12/06/1990,20.96875,21,20.5,20.53125,19543,59158
12/07/1990,20.65625,21.5625,20.59375,21.5625,32496,63262
12/10/1990,21.875,22,21.78125,21.8125,25958,66722
12/11/1990,21.9375,22.09375,21.8125,22.09375,19579,68569
12/12/1990,22.21875,22.25,21.96875,22.25,23825,68102
12/13/1990,22.25,22.34375,21.6875,21.75,24267,67878
12/14/1990,21.84375,21.9375,21.15625,21.28125,25084,65668
12/17/1990,21.09375,21.5,21.09375,21.46875,13598,65121
12/18/1990,21.53125,21.8125,21.375,21.6875,20664,67063
12/19/1990,22.0625,22.0625,21.4375,21.5625,29394,67940
12/20/1990,21.25,21.46875,21.0625,21.1875,21501,69318
12/21/1990,21.15625,21.375,20.84375,20.875,15655,69989
12/24/1990,20.65625,20.6875,19.90625,20.1875,10976,68077
12/26/1990,20.40625,20.65625,20.34375,20.59375,7726,67907
12/27/1990,20.84375,21.03125,20.71875,20.8125,6810,68172
12/28/1990,20.90625,21,20.4375,20.53125,9728,68407
12/31/1990,20.6875,21.03125,20.6875,20.96875,4736,68677
01/02/1991,21.15625,21.75,21.15625,21.71875,18205,70314
01/03/1991,21.875,22.1875,21.8125,21.96875,22716,72471
01/04/1991,22.03125,22.0625,21.25,21.46875,31058,73546
01/07/1991,20.96875,21.0625,20.71875,20.75,27160,73107
01/08/1991,20.78125,21.125,20.53125,20.53125,32745,70241
01/09/1991,21.125,21.34375,19.8125,19.875,38225,66394
01/10/1991,20.34375,20.53125,20.09375,20.5,23621,67121
01/11/1991,20.75,20.875,20.21875,20.4375,22485,66128
01/14/1991,19.78125,20.15625,19.78125,20.125,21918,65436
01/15/1991,20.28125,20.46875,20.15625,20.21875,18904,66263
01/16/1991,20.125,20.28125,19.9375,20.25,18050,67176
01/17/1991,21.625,21.84375,21.125,21.5,37907,65355
01/18/1991,21.125,21.65625,21.09375,21.625,27673,65683
01/21/1991,21.4375,21.53125,21.3125,21.46875,5065,65183
01/22/1991,21.28125,21.5625,21.15625,21.34375,19710,66327
01/23/1991,21.34375,21.5625,21.34375,21.53125,11734,66448
01/24/1991,21.71875,21.84375,21.625,21.78125,12320,64197
01/25/1991,21.875,22,21.375,21.40625,21814,66127
01/28/1991,21.4375,21.5625,21.34375,21.5,14357,65791
01/29/1991,21.625,21.6875,21.5,21.65625,10873,65968
01/30/1991,21.53125,21.78125,21.40625,21.5,16003,64703
01/31/1991,21.4375,21.71875,21.4375,21.625,14601,65352
02/01/1991,21.71875,22.625,21.6875,22.46875,38745,65728
02/04/1991,22.4375,22.6875,22.40625,22.65625,11543,65485
02/05/1991,22.78125,23.0625,22.78125,22.875,19942,64861
02/06/1991,22.71875,22.9375,22.5625,22.90625,19832,63551
02/07/1991,23.03125,23.125,22.6875,22.71875,19290,63848
02/08/1991,22.78125,23.25,22.59375,23.125,22851,63070
02/11/1991,23.25,23.3125,22.96875,23.03125,16308,63365
02/12/1991,23.0625,23.21875,22.90625,23.09375,16483,61256
02/13/1991,23.125,23.28125,22.96875,23.0625,16202,61179
02/14/1991,23.125,23.15625,22.875,22.90625,15111,60953
02/15/1991,23.25,23.25,22.8125,23.03125,19070,63347
02/19/1991,23.0625,23.0625,22.8125,22.8125,9598,63103
02/20/1991,22.75,22.84375,22.53125,22.53125,18297,62490
02/21/1991,22.53125,22.71875,22.34375,22.375,27253,60145
02/22/1991,22.25,22.46875,22.09375,22.125,25666,57345
02/25/1991,22.21875,22.28125,22.03125,22.25,17863,35012
02/26/1991,22.1875,22.25,21.75,21.78125,13442,40006
02/27/1991,21.71875,21.78125,21.53125,21.75,17911,45580
02/28/1991,21.90625,21.9375,21.3125,21.4375,22036,46820
03/01/1991,21.03125,21.15625,20.59375,20.71875,42961,54077
03/04/1991,20.875,21,20.78125,20.78125,17798,54670
03/05/1991,21.0625,21.1875,20.9375,21,18808,58193
03/06/1991,21.25,21.28125,20.84375,20.875,19214,58804
03/07/1991,20.8125,21.28125,20.8125,21.1875,13202,60365
03/08/1991,21.46875,21.5625,20.71875,20.75,36535,63057
03/11/1991,20.78125,21.3125,20.71875,21.28125,22755,63395
03/12/1991,21.28125,21.53125,21.0625,21.125,23140,60695
03/13/1991,21.1875,21.53125,21.0625,21.5,21230,63832
03/14/1991,21.65625,21.65625,21.375,21.53125,19993,65265
03/15/1991,21.59375,21.59375,20.8125,20.96875,33207,64680
03/18/1991,21,21.0625,20.53125,20.625,16445,64659
03/19/1991,20.71875,20.71875,19.78125,19.9375,32619,66663
03/20/1991,19.96875,20.375,19.96875,20.28125,24579,65807
03/21/1991,20.53125,20.75,20.40625,20.625,15546,65059
03/22/1991,20.65625,20.71875,20.46875,20.6875,10785,65341
03/25/1991,20.71875,20.90625,20.625,20.75,13790,66063
03/26/1991,20.65625,20.8125,20.4375,20.78125,15823,67183
03/27/1991,20.8125,21.1875,20.75,21.125,23709,68268
03/28/1991,21.15625,21.5,21.0625,21.4375,17279,66469
04/01/1991,21.25,21.53125,21.15625,21.375,12233,67660
04/02/1991,21.375,21.59375,21.28125,21.5625,16663,68276
04/03/1991,21.625,21.625,21.375,21.46875,14723,69192
04/04/1991,21.34375,21.90625,21.28125,21.8125,23438,70494
04/05/1991,21.71875,22.21875,21.6875,21.84375,19101,70708
04/08/1991,21.90625,22.09375,21.90625,22.0625,10534,72697
04/09/1991,22.03125,22.0625,21.6875,21.71875,20230,71605
04/10/1991,21.6875,21.6875,21.09375,21.15625,16946,70514
04/11/1991,21.25,21.5,21.125,21.21875,17804,67135
04/12/1991,21.40625,21.9375,21.40625,21.9375,26700,67407
04/15/1991,22.15625,22.4375,22.0625,22.21875,29586,68361
04/16/1991,22.1875,22.3125,22,22.1875,18155,68402
04/17/1991,22.3125,22.5,22.21875,22.3125,14450,68771
04/18/1991,22.125,22.125,21.6875,21.8125,23804,68612
04/19/1991,21.65625,21.71875,21.28125,21.40625,22443,68303
04/22/1991,21.3125,21.40625,20.9375,21.03125,15104,68660
04/23/1991,21.125,21.375,21,21.21875,22206,69093
04/24/1991,21.25,21.75,21.1875,21.625,21282,68098
04/25/1991,21.65625,21.84375,21.46875,21.53125,21151,70495
04/26/1991,21.59375,21.71875,21.03125,21.65625,25033,70763
04/29/1991,21.71875,21.84375,21.53125,21.625,20144,72760
04/30/1991,21.625,22.09375,21.46875,21.96875,36984,72016
05/01/1991,21.96875,22.15625,21.78125,22.09375,22433,71352
05/02/1991,22.21875,22.4375,22.15625,22.375,20991,70197
05/03/1991,22.46875,22.5625,21.8125,21.90625,24240,69556
05/06/1991,21.75,21.8125,21.625,21.8125,10649,69223
05/07/1991,21.96875,22.03125,21.6875,21.78125,14347,69006
05/08/1991,21.65625,21.9375,21.53125,21.8125,26142,68333
05/09/1991,21.75,22,21.625,21.875,22815,68552
05/10/1991,21.9375,22.0625,21.03125,21.0625,28638,66350
05/13/1991,21.40625,21.5,21.3125,21.46875,15255,64923
05/14/1991,21.46875,21.5,20.84375,21,40627,59437
05/15/1991,21.15625,21.28125,21.03125,21.0625,29412,60948
05/16/1991,21.1875,21.375,21.125,21.15625,17127,61593
05/17/1991,21,21.6875,20.78125,21.5,32693,61497
05/20/1991,21.40625,21.46875,21.3125,21.34375,8803,59616
05/21/1991,21.3125,21.78125,21.28125,21.75,20348,53705
05/22/1991,21.6875,21.84375,21.5625,21.625,19644,50168
05/23/1991,21.5625,21.75,21.25,21.375,5281,36205
05/24/1991,21.5,21.53125,21.15625,21.4375,5402,37535
05/28/1991,21.53125,21.71875,21.53125,21.71875,5058,39063
05/29/1991,21.78125,21.84375,21.65625,21.6875,4069,40265
05/30/1991,21.65625,22.0625,21.625,22.0625,11600,42336
05/31/1991,22,22.03125,21.5625,21.71875,11149,47299
06/03/1991,21.625,21.625,21.15625,21.1875,24754,48614
06/04/1991,21.28125,21.40625,21.09375,21.21875,16224,49188
06/05/1991,21.0625,21.125,20.875,20.96875,20635,52608
06/06/1991,21,21.0625,20.5625,20.71875,30142,56040
06/07/1991,20.53125,20.59375,20.0625,20.3125,36168,60997
06/10/1991,20.34375,20.4375,20.21875,20.3125,13175,63165
06/11/1991,20.15625,20.4375,20.125,20.34375,14387,65030
06/12/1991,20.28125,20.28125,19.78125,19.90625,20738,66810
06/13/1991,19.78125,20.09375,19.375,20.03125,35267,69986
06/14/1991,20.09375,20.4375,20.0625,20.34375,17536,71949
06/17/1991,20.46875,20.5,20.28125,20.28125,12994,72346
06/18/1991,20.09375,20.53125,20.09375,20.15625,20170,73576
06/19/1991,20.0625,20.21875,20,20.15625,15388,74704
06/20/1991,20.28125,20.65625,20.28125,20.40625,19969,75724
06/21/1991,20.53125,20.53125,20.1875,20.21875,12012,75475
06/24/1991,20.0625,20.3125,20,20.1875,9767,75618
06/25/1991,20.125,20.28125,20,20.1875,5938,77007
06/26/1991,20.25,20.40625,20.125,20.1875,12622,77446
06/27/1991,20.15625,20.4375,20.09375,20.34375,18523,81045
06/28/1991,20.40625,21,20.3125,20.84375,24293,81438
07/01/1991,20.9375,20.96875,20.65625,20.75,16607,81044
07/02/1991,20.75,20.78125,20.625,20.71875,9544,81698
07/03/1991,20.65625,20.90625,20.59375,20.84375,11584,82664
07/05/1991,20.875,20.90625,20.15625,20.21875,12805,81760
07/08/1991,20.1875,20.34375,20.125,20.3125,12226,81207
07/09/1991,20.28125,20.40625,20.15625,20.1875,14735,82166
07/10/1991,20.21875,20.34375,20.1875,20.3125,5706,82554
07/11/1991,20.375,20.6875,20.28125,20.6875,11311,81566
07/12/1991,20.6875,21.125,20.65625,21.03125,24688,80646
07/15/1991,20.875,21.03125,20.8125,21,10950,79918
07/16/1991,20.875,21.09375,20.84375,20.9375,13711,79356
07/17/1991,20.96875,21.03125,20.6875,20.75,12444,79333
07/18/1991,20.65625,20.8125,20.625,20.71875,12436,80289
07/19/1991,20.875,21.0625,20.84375,20.90625,10780,80070
07/22/1991,20.84375,20.96875,20.75,20.9375,7474,78718
07/23/1991,20.875,20.90625,20.71875,20.71875,11713,77932
07/24/1991,20.75,21.34375,20.75,21.3125,19536,78757
07/25/1991,21.3125,21.625,21.28125,21.59375,18772,80898
07/26/1991,21.5,21.90625,21.5,21.59375,17881,82154
07/29/1991,21.5625,21.65625,21.5,21.5,8535,81434
07/30/1991,21.46875,21.59375,21.4375,21.53125,14022,80574
07/31/1991,21.625,21.8125,21.5625,21.8125,19677,78585
08/01/1991,21.84375,21.9375,21.53125,21.59375,21067,78663
08/02/1991,21.75,22.65625,21.71875,22.625,32925,79385
08/05/1991,22.53125,22.71875,22.46875,22.6875,14730,80918
08/06/1991,22.71875,23.34375,22.59375,23.21875,36136,83015
08/07/1991,23.0625,23.40625,23.0625,23.21875,27642,80925
08/08/1991,23.1875,23.34375,22.8125,22.90625,26537,78951
08/09/1991,22.75,23.09375,22.75,22.90625,19304,78646
08/12/1991,23,23.125,22.90625,23.09375,11748,77831
08/13/1991,23.09375,23.5,22.875,23.34375,24142,78404
08/14/1991,23.5,24.09375,23.375,24,39342,82003
08/15/1991,23.9375,24.25,23.65625,23.78125,33656,80539
08/16/1991,23.875,24.03125,23.625,23.90625,25562,78316
08/19/1991,23.65625,24.84375,23.65625,23.90625,30734,75110
08/20/1991,24.125,24.15625,23.84375,24.09375,20987,74500
08/21/1991,23.96875,24.25,23.875,24.09375,31912,69157
08/22/1991,24.21875,24.34375,24.09375,24.25,20465,68463
08/23/1991,24.21875,24.21875,23.53125,23.625,6743,31230
08/26/1991,23.625,23.65625,23.34375,23.375,12691,37756
08/27/1991,23.40625,23.59375,23.40625,23.5625,6397,41681
08/28/1991,23.5625,24.1875,23.5625,24.15625,18906,52415
08/29/1991,24.15625,24.71875,24.09375,24.625,16317,60441
08/30/1991,24.4375,24.46875,23.96875,24.15625,21785,64164
09/03/1991,24.28125,24.34375,24.0625,24.21875,15571,68474
09/04/1991,24.34375,24.40625,24.09375,24.15625,17089,68103
09/05/1991,24.15625,24.25,24,24.03125,13338,69162
09/06/1991,23.875,24.59375,23.78125,24.53125,26017,71385
09/09/1991,24.625,24.9375,24.59375,24.8125,18605,73355
09/10/1991,24.875,25,24.6875,24.75,17682,76156
09/11/1991,24.78125,24.90625,24.625,24.6875,17336,77021
09/12/1991,24.75,25.21875,24.75,25.1875,22475,79945
09/13/1991,25.65625,25.75,25.125,25.21875,35073,81636
09/16/1991,25.40625,25.5,25.34375,25.46875,11451,81979
09/17/1991,25.46875,25.5625,25.21875,25.53125,17580,82850
09/18/1991,25.59375,25.65625,25.375,25.53125,17586,83726
09/19/1991,25.375,25.6875,25.25,25.53125,21093,81740
09/20/1991,25.71875,26,25.6875,25.78125,20822,84983
09/23/1991,25.78125,25.90625,25.6875,25.875,15063,85817
09/24/1991,25.9375,26.0625,25.71875,25.8125,23684,88041
09/25/1991,25.8125,25.9375,25.625,25.75,17878,86778
09/26/1991,25.6875,25.9375,25.6875,25.90625,18831,89070
09/27/1991,26,26.5,26,26.4375,26411,91040
09/30/1991,26.5625,26.6875,26.40625,26.625,21666,92611
10/01/1991,26.8125,26.96875,26.59375,26.6875,19491,93402
10/02/1991,26.6875,26.71875,26.5625,26.5625,14174,94312
10/03/1991,26.65625,26.78125,26.5625,26.5625,14460,93156
10/04/1991,26.59375,27.1875,26.34375,27.125,30647,95050
10/07/1991,27.21875,27.25,27.09375,27.125,15415,96232
10/08/1991,27.125,27.15625,26.9375,26.96875,12662,94533
10/09/1991,26.78125,26.9375,26.15625,26.34375,28551,92315
10/10/1991,26.3125,26.4375,25.6875,25.875,42209,92381
10/11/1991,26.1875,26.84375,26.1875,26.75,21554,93253
10/14/1991,26.78125,26.78125,26.5625,26.6875,3904,92197
10/15/1991,26.78125,26.90625,26.59375,26.875,16635,90847
10/16/1991,27,27.09375,26.84375,26.875,13263,91105
10/17/1991,26.96875,27,26.15625,26.15625,29278,90609
10/18/1991,26.1875,26.625,26.1875,26.46875,28706,90472
10/21/1991,26.34375,26.375,25.625,25.8125,28421,88246
10/22/1991,25.71875,25.90625,25.1875,25.5,43921,83795
10/23/1991,25.59375,25.6875,25.25,25.4375,22579,82962
10/24/1991,25.65625,25.96875,25.5625,25.8125,22366,81769
10/25/1991,25.8125,25.8125,25.5,25.53125,21073,80339
10/28/1991,25.40625,25.875,25.34375,25.875,22991,82799
10/29/1991,26.09375,26.90625,26.0625,26.78125,42256,83556
10/30/1991,26.78125,27.09375,26.71875,26.90625,30395,83327
10/31/1991,26.875,27.1875,26.71875,27,25334,83977
11/01/1991,27.03125,27.40625,26.84375,26.9375,24804,84056
11/04/1991,26.75,26.84375,26.5625,26.84375,17847,83413
11/05/1991,26.875,26.9375,26.375,26.4375,25635,82856
11/06/1991,26.375,26.90625,26.21875,26.5625,30832,81447
11/07/1991,26.78125,27.3125,26.59375,27.28125,25351,83369
11/08/1991,27.5,27.59375,27.0625,27.3125,35917,85027
11/11/1991,27.40625,27.4375,27.28125,27.4375,4678,84649
11/12/1991,27.65625,27.71875,27.5625,27.65625,19787,86289
11/13/1991,27.6875,27.6875,26.59375,27.21875,46811,85863
11/14/1991,27.25,27.90625,27.125,27.65625,30325,87138
11/15/1991,27.8125,27.875,27.5625,27.71875,32192,86578
11/18/1991,27.71875,27.90625,27.6875,27.71875,18758,83774
11/19/1991,27.75,27.84375,27.5,27.59375,40274,75177
11/20/1991,27.5,27.59375,27.21875,27.46875,23770,69851
11/21/1991,27.59375,27.8125,27.1875,27.3125,30194,66652
11/22/1991,27.3125,27.34375,26.96875,27.03125,28819,58788
11/25/1991,26.9375,27.125,26.875,26.875,9774,35154
11/26/1991,27.0625,27.28125,27.03125,27.21875,15334,42653
11/27/1991,27.0625,27.25,26.71875,27.25,23467,55279
11/29/1991,27.375,27.5625,27.375,27.53125,3798,57329
12/02/1991,27.6875,27.9375,27.6875,27.9375,12879,60825
12/03/1991,28.03125,28.375,27.96875,28.34375,25802,68704
12/04/1991,28.3125,29.1875,28.21875,29.15625,33553,73957
12/05/1991,29.03125,29.15625,28.75,28.78125,52274,73831
12/06/1991,28.84375,30.28125,28.34375,28.375,44045,73260
12/09/1991,28.6875,28.75,28.46875,28.71875,20755,74366
12/10/1991,28.84375,29.1875,28.6875,28.71875,29298,77186
12/11/1991,28.8125,28.96875,28.59375,28.6875,31928,82507
12/12/1991,28.75,28.9375,28.5625,28.84375,23715,81258
12/13/1991,28.84375,28.875,28.46875,28.53125,26879,83652
12/16/1991,28.625,28.71875,28.53125,28.6875,16413,86637
12/17/1991,28.84375,28.9375,28.625,28.90625,29343,90106
12/18/1991,28.875,29.09375,28.75,28.875,16661,92586
12/19/1991,28.9375,29.59375,28.90625,29.53125,23087,94737
12/20/1991,29.75,30.46875,29.625,30.375,21931,95793
12/23/1991,30.375,31.09375,30.34375,30.84375,20775,97186
12/24/1991,30.84375,30.96875,30.625,30.9375,7865,96569
12/26/1991,30.9375,31.28125,30.90625,31.15625,6739,96747
12/27/1991,31.1875,31.375,31.0625,31.3125,13804,99318
12/30/1991,31.21875,31.84375,31.21875,31.78125,15670,100587
12/31/1991,31.96875,32.34375,31.75,32.09375,14786,100706
01/02/1992,32.15625,32.1875,31.21875,31.4375,36405,102790
01/03/1992,31.46875,31.53125,30.75,31.09375,43905,104753
01/06/1992,31.25,31.46875,31.15625,31.3125,21910,103127
01/07/1992,31.40625,31.78125,31.25,31.71875,25706,106900
01/08/1992,31.59375,31.78125,31.34375,31.46875,28323,107568
01/09/1992,31.6875,31.84375,30.90625,31.28125,58369,108452
01/10/1992,31.28125,31.34375,30.625,30.75,47673,111284
01/13/1992,30.78125,30.78125,30.1875,30.21875,39692,117817
01/14/1992,29.8125,30.09375,28.5625,29.4375,77926,118720
01/15/1992,29.3125,29.65625,28.875,29.375,51097,116225
01/16/1992,29.15625,29.4375,28.625,28.71875,51501,120519
01/17/1992,28.96875,29.15625,28.71875,29.09375,36038,122523
01/20/1992,29.25,29.5625,29.125,29.53125,3799,122409
01/21/1992,29.5625,29.96875,29.40625,29.90625,33237,120206
01/22/1992,29.875,29.90625,29.21875,29.59375,39765,120687
01/23/1992,29.375,29.40625,28.8125,28.8125,38298,122528
01/24/1992,28.6875,28.84375,28.5625,28.625,41727,118885
01/27/1992,28.75,28.96875,28.5,28.6875,23984,121420
01/28/1992,28.71875,29.46875,28.71875,29.375,40249,115450
01/29/1992,29.625,29.8125,28.5,28.53125,71632,114074
01/30/1992,28.6875,29,28.03125,28.21875,55697,115586
01/31/1992,28.34375,28.59375,28.21875,28.34375,27247,117352
02/03/1992,28.5,28.5625,27.8125,28,37131,121693
02/04/1992,28.15625,28.59375,28.15625,28.59375,35871,116161
02/05/1992,28.8125,29.21875,28.65625,29.15625,43504,112255
02/06/1992,29.3125,29.75,29.0625,29.15625,60645,105553
02/07/1992,29.21875,29.9375,28.84375,29.21875,66906,104614
02/10/1992,29.25,29.28125,28.96875,29.1875,18427,100379
02/11/1992,29.28125,29.3125,28.75,29,29829,101042
02/12/1992,28.84375,28.90625,28.59375,28.65625,30397,99625
02/13/1992,28.65625,28.65625,27.5625,27.84375,58660,101861
02/14/1992,27.40625,27.96875,27.125,27.875,38002,103928
02/18/1992,28.125,28.28125,27.34375,27.46875,39567,101489
02/19/1992,27.21875,27.9375,27.21875,27.84375,40546,95810
02/20/1992,28,28.15625,27.78125,27.90625,31012,97628
02/21/1992,27.90625,27.96875,27.46875,27.65625,34271,102387
02/24/1992,27.53125,27.78125,27.5,27.53125,5209,20146
02/25/1992,27.53125,28.25,27.5,27.84375,13762,27286
02/26/1992,27.78125,28.75,27.65625,28.6875,14182,35418
02/27/1992,28.5,28.75,28.25,28.4375,23939,45744
02/28/1992,28.5,29,28.4375,28.96875,11135,48756
03/02/1992,28.96875,29,28.0625,28.09375,43998,60466
03/03/1992,27.84375,28.0625,27.3125,27.8125,41404,68426
03/04/1992,27.75,28,27.53125,27.90625,26600,73075
03/05/1992,27.6875,27.71875,27.34375,27.375,37728,77068
03/06/1992,27.1875,27.75,26.6875,27.65625,61111,85229
03/09/1992,27.71875,28.09375,27.65625,28.09375,16277,85495
03/10/1992,28.125,28.40625,28.0625,28.125,32988,85769
03/11/1992,28.0625,28.15625,27.5,27.5625,31793,86446
03/12/1992,27.40625,27.4375,26.78125,26.84375,43553,87825
03/13/1992,26.78125,27.3125,26.25,26.34375,56041,97428
03/16/1992,26.46875,26.5625,26.25,26.375,20424,100588
03/17/1992,26.4375,26.96875,26.0625,26.90625,41626,102607
03/18/1992,26.96875,27.03125,26.6875,26.9375,21606,101336
03/19/1992,27.09375,27.53125,26.96875,27.25,23080,101569
03/20/1992,27.375,27.4375,26.6875,26.84375,29914,103154
03/23/1992,26.8125,27,26.75,26.9375,10432,102839
03/24/1992,27.03125,27.6875,27.03125,27.65625,23520,102914
03/25/1992,27.625,27.96875,27.53125,27.75,28381,100556
03/26/1992,27.78125,27.875,27.28125,27.34375,27138,101010
03/27/1992,27.25,27.75,27.0625,27.53125,27431,101414
03/30/1992,27.75,27.78125,27.375,27.59375,23911,102993
03/31/1992,27.5,27.5625,27.25,27.5625,32961,105208
04/01/1992,27.5625,28.28125,27.40625,28.21875,36917,103138
04/02/1992,28.0625,28.25,27.9375,28.0625,23953,102244
04/03/1992,28.21875,28.65625,28.21875,28.5625,39676,103804
04/06/1992,28.6875,28.75,28.53125,28.625,16610,102465
04/07/1992,28.46875,28.6875,28.375,28.59375,21972,102049
04/08/1992,28.8125,28.90625,28.28125,28.3125,26563,103307
04/09/1992,28.34375,29.21875,28.28125,29.15625,41856,104030
04/10/1992,29.15625,29.25,28.53125,29,39973,103932
04/13/1992,29.03125,29.3125,28.9375,29.25,27201,96002
04/15/1992,29.34375,29.375,29.03125,29.0625,14429,99321
04/16/1992,28.78125,28.875,28.46875,28.5,18774,102936
04/20/1992,28.15625,28.21875,27.59375,27.625,26109,99985
04/21/1992,27.75,27.96875,27.625,27.75,31084,98756
04/22/1992,27.84375,28.03125,27.78125,27.8125,18716,98786
04/23/1992,27.75,27.78125,27.375,27.65625,32613,98187
04/24/1992,27.96875,28.1875,27.75,28,23999,99517
04/27/1992,28.09375,28.09375,27.65625,27.6875,19962,101330
04/28/1992,27.46875,28.03125,27.40625,27.90625,37350,102439
04/29/1992,27.9375,27.96875,27.59375,27.71875,21291,102798
04/30/1992,27.625,27.8125,27.53125,27.59375,25583,100414
05/01/1992,27.8125,28.1875,27.75,28.15625,26192,100802
05/04/1992,28.0625,28.0625,27.8125,27.96875,13498,101567
05/05/1992,27.875,28.15625,27.84375,28.09375,19806,100988
05/06/1992,28.15625,28.59375,28.0625,28.53125,34278,100686
05/07/1992,28.65625,28.65625,28.28125,28.34375,31410,97423
05/08/1992,28.6875,28.96875,28.21875,28.9375,49333,100399
05/11/1992,28.96875,29.125,28.90625,28.9375,15668,101282
05/12/1992,29.09375,29.5,29.0625,29.34375,39002,103231
05/13/1992,29.4375,29.6875,29.1875,29.4375,36977,102378
05/14/1992,29.4375,29.5625,29.3125,29.375,24401,99045
05/15/1992,29.34375,29.9375,29.28125,29.90625,32724,103412
05/18/1992,29.90625,30.03125,29.8125,29.90625,30530,96166
05/19/1992,29.875,30.46875,29.84375,30.46875,25773,95084
05/20/1992,30.5625,30.6875,30.0625,30.09375,36964,95285
05/21/1992,29.65625,29.71875,29.25,29.28125,48299,85231
05/22/1992,29.53125,29.625,29.34375,29.53125,13954,83724
05/26/1992,29.4375,29.4375,28.6875,28.71875,6165,32583
05/27/1992,28.78125,29,28.65625,28.90625,16682,38999
05/28/1992,29.03125,29.375,28.84375,29.34375,14316,44955
05/29/1992,29.46875,29.84375,29.375,29.6875,17759,54148
06/01/1992,29.625,29.625,28.96875,29.21875,42505,64654
06/02/1992,29.3125,29.65625,29,29.625,36017,69069
06/03/1992,29.53125,29.71875,29.40625,29.71875,31732,74996
06/04/1992,29.625,29.75,29.5,29.6875,19830,77991
06/05/1992,29.625,30.1875,29.53125,29.96875,36859,84766
06/08/1992,29.90625,30.03125,29.78125,30,11631,87286
06/09/1992,29.96875,30.1875,29.78125,29.8125,17738,90393
06/10/1992,29.75,29.90625,29.65625,29.78125,27467,93231
06/11/1992,29.71875,30.0625,29.5625,29.9375,25345,95439
06/12/1992,30,30.5625,30,30.21875,24898,98851
06/15/1992,30.28125,30.46875,30.1875,30.28125,12739,101773
06/16/1992,30.25,30.75,30.09375,30.59375,27316,105693
06/17/1992,30.84375,30.84375,30.5,30.75,27194,106790
06/18/1992,30.875,31.1875,30.75,30.96875,24048,108345
06/19/1992,30.875,30.90625,30.46875,30.59375,29948,110800
06/22/1992,30.625,30.875,30.625,30.65625,13482,110366
06/23/1992,30.5625,30.59375,30.34375,30.40625,24103,114708
06/24/1992,30.625,30.9375,30.5,30.8125,23086,115388
06/25/1992,30.875,31.25,30.875,31.25,31495,118013
06/26/1992,31.28125,31.40625,31.03125,31.1875,21004,119880
06/29/1992,31.28125,31.53125,31.28125,31.4375,25215,124519
06/30/1992,31.375,31.5,31.21875,31.34375,30837,126157
07/01/1992,31.375,31.65625,31.1875,31.53125,31143,126810
07/02/1992,31.65625,33.125,31.59375,32.78125,48852,129971
07/06/1992,32.75,33.125,32.71875,32.90625,34073,132004
07/07/1992,33.125,33.3125,33.03125,33.15625,32952,134923
07/08/1992,33.25,33.3125,32.8125,33,35416,137923
07/09/1992,33.03125,33.03125,32.78125,33.03125,24697,140202
07/10/1992,33.21875,33.53125,32.9375,32.96875,34430,143750
07/13/1992,32.65625,32.78125,32.59375,32.75,23291,144669
07/14/1992,32.625,32.875,32.59375,32.8125,38826,139644
07/15/1992,33.03125,33.375,32.84375,33.3125,36606,140956
07/16/1992,33.34375,33.5625,32.875,33.5,48227,145593
07/17/1992,33.34375,33.53125,33.21875,33.34375,31958,148013
07/20/1992,33.4375,33.59375,33.21875,33.4375,22155,146901
07/21/1992,33.46875,33.65625,33.3125,33.5625,24240,145035
07/22/1992,33.75,33.9375,33.46875,33.90625,30809,144510
07/23/1992,33.90625,34.90625,33.84375,34.875,45488,144729
07/24/1992,34.78125,34.875,34.40625,34.75,35315,147324
07/27/1992,34.96875,35.3125,34.78125,35.09375,35604,144657
07/28/1992,35.21875,35.71875,35.0625,35.5,47619,142839
07/29/1992,35.875,36.21875,35.4375,35.59375,46672,142595
07/30/1992,34.96875,35.28125,34.4375,34.8125,66031,145944
07/31/1992,35.125,35.28125,34.5625,34.71875,63335,147369
08/03/1992,34.65625,34.71875,34.25,34.59375,39324,147076
08/04/1992,34.71875,35.1875,34.65625,35.1875,35653,148675
08/05/1992,35.21875,35.75,35.15625,35.28125,64347,149824
08/06/1992,35.46875,35.5,35.0625,35.21875,56705,151081
08/07/1992,34.9375,36.1875,34.875,36,71634,153511
08/10/1992,36.15625,36.53125,36.125,36.4375,27837,154772
08/11/1992,36.71875,36.90625,36.1875,36.625,48615,154004
08/12/1992,36.78125,36.78125,36.375,36.5,45518,148806
08/13/1992,36.59375,36.84375,35.75,35.8125,54730,144436
08/14/1992,35.96875,36.28125,35.71875,36.09375,31267,144447
08/17/1992,35.84375,35.9375,35.65625,35.875,20566,146532
08/18/1992,36.09375,36.59375,36.0625,36.46875,38841,144828
08/19/1992,36.40625,36.53125,36.25,36.5,20314,142123
08/20/1992,36.5625,36.65625,36.3125,36.625,25100,140676
08/21/1992,36.84375,37.15625,35.875,36.09375,56475,142370
08/24/1992,35.96875,36,35,35,10476,24854
08/25/1992,34.875,35.28125,34.59375,34.65625,11508,28953
08/26/1992,34.75,35.03125,34.625,35.03125,12214,33063
08/27/1992,35.40625,35.53125,35.1875,35.34375,20217,41864
08/28/1992,35.5625,35.6875,35.34375,35.5,15936,48816
08/31/1992,35.4375,35.75,35.40625,35.71875,8419,52572
09/01/1992,35.75,36.21875,35.625,36.15625,35337,64116
09/02/1992,36.21875,36.5625,36.125,36.375,46186,74305
09/03/1992,36.34375,36.40625,36.09375,36.3125,36111,83426
09/04/1992,36.4375,37.53125,36.40625,37.3125,47309,91670
09/08/1992,37.625,38,37.5,38,42365,100663
09/09/1992,37.90625,37.96875,37.65625,37.71875,41751,110388
09/10/1992,37.625,37.8125,37.40625,37.8125,46933,116406
09/11/1992,37.875,38.09375,37.25,37.375,56621,123263
09/14/1992,37.75,37.78125,37.4375,37.6875,25605,126899
09/15/1992,37.6875,37.6875,36.96875,37.15625,69897,138449
09/16/1992,37.28125,37.40625,36.6875,37.09375,76859,147860
09/17/1992,37.1875,37.34375,36.96875,37.125,34718,152907
09/18/1992,37.21875,37.21875,36.90625,37.1875,46906,159626
09/21/1992,36.8125,37.15625,36.5625,37.0625,30687,165423
09/22/1992,36.71875,36.78125,36.3125,36.4375,44243,167932
09/23/1992,36.28125,36.28125,35.84375,35.875,60514,174520
09/24/1992,36.125,36.59375,36.09375,36.5625,35998,173710
09/25/1992,36.59375,37.28125,36.46875,37.15625,50778,175217
09/28/1992,37.0625,37.59375,36.96875,37.53125,22897,173409
09/29/1992,37.40625,37.625,37.3125,37.46875,33113,176099
09/30/1992,37.40625,37.5625,37.375,37.40625,33557,176482
10/01/1992,37.625,38.4375,37.53125,38.34375,72440,179364
10/02/1992,38.1875,38.34375,37.1875,38.15625,62544,179414
10/05/1992,38.09375,38.8125,38.09375,38.28125,52562,177411
10/06/1992,38.375,38.375,37.71875,37.75,54450,184972
10/07/1992,37.65625,37.75,36.5,36.53125,64494,183263
10/08/1992,36.90625,37.125,36.59375,37.03125,72744,185897
10/09/1992,36.78125,36.8125,36.25,36.40625,57560,186362
10/12/1992,36.5,36.59375,36.40625,36.46875,6926,185239
10/13/1992,36.6875,36.8125,36.4375,36.46875,41603,186056
10/14/1992,36.1875,36.75,36,36.5625,59288,185462
10/15/1992,36.84375,37.1875,36.375,36.5,42820,183090
10/16/1992,36.40625,36.53125,36,36.28125,57214,188349
10/19/1992,36.09375,36.09375,35.5625,35.75,53531,186115
10/20/1992,35.3125,35.46875,34.375,34.5,105239,188724
10/21/1992,34.625,35.21875,34.0625,35,83160,186767
10/22/1992,35.25,35.6875,34.4375,35.375,69701,187526
10/23/1992,35.25,35.40625,34.59375,34.75,46624,192865
10/26/1992,34.5625,34.71875,34.28125,34.71875,35451,192727
10/27/1992,34.6875,35.28125,34.5625,35.125,61346,192547
10/28/1992,35.25,35.4375,35,35,48725,195892
10/29/1992,35.21875,35.5,35.0625,35.375,48194,198507
10/30/1992,35.6875,35.71875,34.8125,34.875,56756,203439
11/02/1992,34.71875,34.71875,34.3125,34.46875,52845,205980
11/03/1992,34.28125,34.90625,34.15625,34.65625,55483,198879
11/04/1992,35.09375,35.15625,34.375,34.46875,57388,192214
11/05/1992,34.59375,34.875,34.46875,34.59375,45665,188154
11/06/1992,34.53125,34.9375,33.875,33.90625,58176,188118
11/09/1992,33.875,34,33.59375,33.78125,47259,186614
11/10/1992,33.90625,34.625,33.875,34.40625,68038,178671
11/11/1992,34.875,34.875,34.6875,34.78125,10714,175499
11/12/1992,34.90625,35.46875,34.625,35.40625,68096,171674
11/13/1992,35.25,35.5,34.6875,35.125,70323,172907
11/16/1992,34.8125,34.90625,34.40625,34.59375,49868,173655
11/17/1992,34.875,35.03125,34.5625,34.84375,63649,171009
11/18/1992,35.15625,35.46875,34.9375,35.40625,53823,167799
11/19/1992,35.25,35.5,35.09375,35.1875,56667,165781
11/20/1992,35.125,35.1875,34.84375,34.96875,43268,170140
11/23/1992,34.78125,34.875,34.71875,34.875,10812,38939
11/24/1992,34.71875,35.125,34.5625,35.09375,36813,56006
11/25/1992,35.125,35.125,34.75,34.8125,11026,61386
11/27/1992,34.96875,35.03125,34.21875,34.28125,5967,63767
11/30/1992,34.3125,34.34375,33.84375,34.21875,31832,75413
12/01/1992,34.21875,34.53125,34.15625,34.4375,75473,104757
12/02/1992,34.46875,34.5,34.25,34.4375,41620,113997
12/03/1992,34.46875,34.71875,34.375,34.6875,52898,127533
12/04/1992,34.6875,35.40625,34.34375,35.375,64689,139530
12/07/1992,35.375,36.09375,35.3125,35.90625,61466,144562
12/08/1992,35.96875,36.34375,35.78125,36.3125,50170,147561
12/09/1992,36.15625,36.25,35.84375,36.03125,43155,153986
12/10/1992,35.9375,36.15625,35.75,36,43643,159960
12/11/1992,36.03125,36.15625,35.625,35.71875,34842,164398
12/14/1992,35.6875,35.78125,35.46875,35.53125,36597,167173
12/15/1992,35.4375,35.71875,35.375,35.5625,37907,170357
12/16/1992,35.59375,36.125,35.59375,35.875,35539,172933
12/17/1992,36,36.0625,35.4375,35.78125,44163,175932
12/18/1992,35.90625,36.03125,35.71875,36.03125,24265,177995
12/21/1992,35.96875,36.6875,35.96875,36.4375,29396,177912
12/22/1992,36.4375,36.875,36.3125,36.8125,29119,176190
12/23/1992,36.8125,36.8125,36.3125,36.5625,30471,171247
12/24/1992,36.4375,36.59375,36.375,36.4375,6244,171808
12/28/1992,36.34375,36.34375,36.15625,36.1875,9792,172020
12/29/1992,36.09375,36.59375,36,36.46875,23491,173011
12/30/1992,36.5625,36.6875,36.34375,36.5625,21178,171673
12/31/1992,36.53125,36.5625,36.21875,36.40625,9098,174306
01/04/1993,36.5,37.1875,36.40625,37.15625,39857,175798
01/05/1993,37.15625,37.21875,36.96875,37.0625,39990,180503
01/06/1993,37,37.0625,36.71875,36.90625,41307,183372
01/07/1993,36.8125,36.8125,35.9375,36,70059,186824
01/08/1993,35.78125,36.4375,35.6875,36.3125,85888,182635
01/11/1993,36.3125,36.78125,36.25,36.625,50295,182311
01/12/1993,36.78125,37,36.34375,36.53125,61572,183071
01/13/1993,36.59375,36.71875,36.3125,36.6875,56373,185025
01/14/1993,36.6875,37.25,36.6875,37.09375,57731,184244
01/15/1993,37.25,37.6875,37.1875,37.625,61623,183361
01/18/1993,37.59375,37.625,37.46875,37.5625,6271,183758
01/19/1993,37.625,37.84375,37.28125,37.71875,51810,185136
01/20/1993,37.75,37.8125,37.40625,37.5,46113,182049
01/21/1993,37.34375,37.65625,37.21875,37.625,51869,187350
01/22/1993,37.71875,38.125,37.625,38,46441,189802
01/25/1993,38.3125,38.625,38.25,38.5625,52780,192216
01/26/1993,38.6875,38.96875,38.40625,38.4375,88852,181898
01/27/1993,38.4375,38.84375,38.34375,38.65625,58220,181703
01/28/1993,38.8125,39.1875,38.65625,38.9375,79573,186787
01/29/1993,38.96875,39.5,38.75,39.28125,56655,189046
02/01/1993,39.3125,39.53125,39.09375,39.5,40622,187724
02/02/1993,39.0625,39.21875,38.96875,39.03125,43339,187361
02/03/1993,39.03125,39.15625,38.90625,39.09375,44479,189619
02/04/1993,39.4375,39.59375,39.34375,39.5,45618,191022
02/05/1993,39.59375,40.1875,39.28125,40.125,67622,191498
02/08/1993,39.8125,40.09375,39.75,39.78125,34214,190748
02/09/1993,39.6875,39.75,39.375,39.5,49753,193058
02/10/1993,39.5,39.78125,38.90625,39,59174,191226
02/11/1993,38.9375,39.46875,38.875,39.375,58611,184862
02/12/1993,39.53125,39.71875,39,39.46875,53156,184572
02/16/1993,39.71875,39.9375,39.5,39.5625,51014,184258
02/17/1993,39.65625,40.0625,39.625,40.03125,54473,184578
02/18/1993,40.5625,41.09375,40.15625,40.96875,77045,185277
02/19/1993,41.0625,41.15625,40.78125,41.03125,49360,180350
02/22/1993,40.84375,41.5625,40.625,41.53125,49443,179657
02/23/1993,41.71875,42.6875,41.5625,42.625,24583,44351
02/24/1993,42.6875,42.6875,41.96875,42.03125,25134,58902
02/25/1993,42.0625,42.53125,41.75,41.8125,30941,67292
02/26/1993,41.71875,42.09375,41.59375,41.90625,28974,83117
03/01/1993,42.1875,42.71875,42.09375,42.625,52121,92967
03/02/1993,42.59375,42.75,42.375,42.53125,61116,97085
03/03/1993,42.75,43.21875,42.71875,43.125,61774,111336
03/04/1993,43.3125,44.1875,43.1875,43.40625,100959,125851
03/05/1993,43.625,43.6875,41.75,42.84375,101203,127351
03/08/1993,43.78125,44.28125,42.59375,42.96875,66312,132965
03/09/1993,42.8125,43.0625,42.375,42.5,98443,145567
03/10/1993,42.46875,42.59375,42,42.1875,77843,149268
03/11/1993,42.25,42.5,42.125,42.15625,48699,153575
03/12/1993,41.8125,41.84375,40.90625,41.125,102884,159862
03/15/1993,41.34375,41.4375,40.53125,40.78125,73322,163169
03/16/1993,41.09375,41.65625,40.96875,41.59375,62538,161051
03/17/1993,41.5,42,40.9375,41.875,67764,164106
03/18/1993,42.21875,42.53125,42.09375,42.40625,75906,171869
03/19/1993,42.5625,42.90625,41.90625,42.28125,57330,180585
03/22/1993,42.03125,42.28125,41.78125,42.28125,37027,182727
03/23/1993,42.4375,42.71875,42.40625,42.65625,35163,184588
03/24/1993,42.59375,42.6875,42.28125,42.375,44364,188104
03/25/1993,42.125,42.375,41.96875,42.1875,45324,193436
03/26/1993,41.6875,41.9375,41.375,41.4375,58610,197132
03/29/1993,41.40625,41.75,41.34375,41.71875,46088,198197
03/30/1993,42.125,42.375,41.84375,42.03125,59993,200031
03/31/1993,42.21875,42.3125,41.875,41.96875,46112,203635
04/01/1993,42.0625,42.28125,41.875,41.90625,43837,206382
04/02/1993,41.9375,42.25,41.28125,41.3125,78563,212523
04/05/1993,41.375,41.6875,41.28125,41.65625,32112,213192
04/06/1993,41.5625,42.21875,41.4375,42.15625,49262,210993
04/07/1993,42.21875,42.46875,42.0625,42.1875,59884,201061
04/08/1993,42.21875,43.03125,42.15625,43,61666,198797
04/12/1993,43.5625,43.6875,43.09375,43.21875,63921,200584
04/13/1993,43.40625,43.75,42.75,43.03125,83524,201126
04/14/1993,43.4375,43.5,43.0625,43.3125,43157,198055
04/15/1993,43.21875,43.65625,43.0625,43.5,45129,195332
04/16/1993,43.65625,43.75,43.21875,43.40625,39576,195245
04/19/1993,43.375,43.625,43.21875,43.5625,23248,196949
04/20/1993,43.5625,43.65625,43.3125,43.5625,37687,198367
04/21/1993,43.625,43.78125,43.5,43.6875,34372,200209
04/22/1993,43.53125,43.9375,43.28125,43.90625,55851,203596
04/23/1993,43.84375,44.1875,43.5625,43.625,59021,204675
04/26/1993,43.46875,43.65625,43.3125,43.34375,33379,202682
04/27/1993,42.96875,43.125,42.75,42.78125,62651,205075
04/28/1993,42.78125,42.90625,42.59375,42.75,47506,204566
04/29/1993,42.875,43.15625,42.78125,43.15625,45681,205416
04/30/1993,43.3125,43.40625,42.59375,42.78125,52019,210716
05/03/1993,42.9375,43.46875,42.875,43.4375,43693,212176
05/04/1993,43.53125,43.78125,43.28125,43.59375,56220,210508
05/05/1993,43.625,43.96875,43.40625,43.59375,53008,210388
05/06/1993,43.71875,43.8125,43.5625,43.78125,52685,205687
05/07/1993,43.71875,44,43.4375,43.59375,63505,209898
05/10/1993,43.4375,43.875,43.40625,43.84375,34964,209116
05/11/1993,43.78125,43.96875,43.65625,43.875,37458,212824
05/12/1993,43.9375,43.96875,43.46875,43.6875,63788,213867
05/13/1993,43.8125,43.8125,43,43.1875,78268,213844
05/14/1993,43.25,43.25,42.6875,43.125,64416,214424
05/17/1993,42.96875,43.15625,42.65625,42.71875,50257,213721
05/18/1993,42.84375,42.96875,42.21875,42.34375,85487,213213
05/19/1993,42.1875,42.78125,42.125,42.75,75415,213134
05/20/1993,42.84375,43.03125,42.71875,42.875,43477,212542
05/21/1993,42.6875,42.78125,42.3125,42.5,56692,209096
05/24/1993,41.96875,42.625,41.96875,42.5,12349,38509
05/25/1993,42.46875,42.6875,42.40625,42.40625,10011,42735
05/26/1993,42.5,42.8125,42.40625,42.78125,17113,50014
05/27/1993,43.03125,43.125,42.5625,42.78125,23513,58051
05/28/1993,42.71875,42.9375,42.34375,42.4375,21063,60572
06/01/1993,42.65625,43.3125,42.65625,43.28125,24244,76680
06/02/1993,43.1875,43.40625,43.0625,43.40625,68266,93141
06/03/1993,43.40625,43.71875,43.3125,43.6875,52822,110976
06/04/1993,43.59375,43.6875,42.65625,43,83903,125269
06/07/1993,43.09375,43.34375,43.0625,43.25,31002,131234
06/08/1993,43.21875,43.3125,42.96875,43,30097,136001
06/09/1993,43.125,43.46875,43.03125,43.28125,58304,156111
06/10/1993,43.1875,43.34375,43.1875,43.25,29337,158061
06/11/1993,43.28125,44.09375,43.21875,44.03125,80974,166496
06/14/1993,43.96875,44.3125,43.90625,44.09375,55826,178999
06/15/1993,44.0625,44.46875,44.03125,44.21875,86182,189051
06/16/1993,44.1875,44.28125,44.03125,44.28125,41793,189323
06/17/1993,44.40625,44.5,44.28125,44.375,43507,197975
06/18/1993,44.21875,44.21875,43.90625,44.15625,40526,205154
06/21/1993,44.21875,44.53125,44.15625,44.4375,36880,205930
06/22/1993,44.4375,44.5625,44.28125,44.46875,27321,203900
06/23/1993,44.25,44.59375,44.21875,44.46875,41800,209003
06/24/1993,44.625,44.875,44.59375,44.75,47297,209047
06/25/1993,44.875,45.09375,44.6875,45.03125,42158,209972
06/28/1993,45.34375,45.375,45.15625,45.375,33183,209894
06/29/1993,45.53125,45.5625,45.34375,45.40625,50011,211089
06/30/1993,45.46875,45.46875,45.09375,45.34375,42809,213931
07/01/1993,45.40625,45.53125,45.28125,45.40625,48515,212778
07/02/1993,45.40625,45.8125,45.25,45.6875,45417,212940
07/06/1993,45.875,45.9375,45.34375,45.34375,41634,213451
07/07/1993,45.34375,45.5625,45.21875,45.34375,38336,215851
07/08/1993,45.28125,45.59375,45.125,45.59375,44244,216779
07/09/1993,45.78125,45.8125,45.5,45.78125,34109,219523
07/12/1993,45.875,45.96875,45.8125,45.90625,26849,218711
07/13/1993,45.90625,45.9375,45.59375,45.71875,49140,219745
07/14/1993,45.71875,46.1875,45.6875,46.09375,57624,219213
07/15/1993,46.0625,46.21875,46,46.125,45137,220105
07/16/1993,46.0625,46.4375,46,46.21875,36331,221875
07/19/1993,46.28125,46.3125,46.03125,46.21875,30785,219391
07/20/1993,46.03125,46.09375,45.65625,45.84375,53356,216728
07/21/1993,45.71875,45.75,45.03125,45.125,109433,221360
07/22/1993,45.09375,45.25,44.4375,44.53125,99990,213314
07/23/1993,44.5625,44.6875,44.03125,44.375,89452,216414
07/26/1993,44.53125,44.65625,44.34375,44.5625,36991,213982
07/27/1993,44.65625,44.71875,44.40625,44.53125,31441,212681
07/28/1993,44.40625,44.8125,44.21875,44.75,46382,212878
07/29/1993,44.8125,45.625,44.78125,45.53125,76352,213901
07/30/1993,45.53125,45.625,45.15625,45.3125,55210,211348
08/02/1993,45.3125,45.34375,44.90625,45.03125,45479,208472
08/03/1993,45.0625,45.34375,45.03125,45.1875,46708,208840
08/04/1993,45.125,45.25,44.9375,44.96875,40244,206801
08/05/1993,44.84375,45.34375,44.84375,45.09375,45403,206174
08/06/1993,45.0625,45.21875,44.78125,45.1875,57107,208957
08/09/1993,45.25,45.53125,45.1875,45.4375,38733,209860
08/10/1993,45.5,45.5,45.28125,45.375,40049,209481
08/11/1993,45.28125,45.625,45.21875,45.53125,48015,209536
08/12/1993,45.59375,45.90625,45.40625,45.46875,76607,207531
08/13/1993,45.34375,46.0625,45.21875,45.90625,72760,203507
08/16/1993,46,46.34375,45.90625,46.15625,53057,203185
08/17/1993,46.28125,46.28125,45.875,46,40847,197551
08/18/1993,46.0625,46.1875,46,46.125,34106,197748
08/19/1993,46.15625,46.5,46.0625,46.5,57484,196690
08/20/1993,46.59375,46.78125,46.3125,46.71875,60344,182162
08/23/1993,46.65625,46.75,46.625,46.65625,27919,64476
08/24/1993,46.6875,47.15625,46.59375,47.15625,18859,73253
08/25/1993,47.28125,47.53125,47.0625,47.46875,16596,80338
08/26/1993,47.625,47.90625,47.40625,47.875,25301,89302
08/27/1993,47.6875,47.75,47.375,47.5625,15174,96756
08/30/1993,47.53125,48,47.4375,47.8125,31582,109068
08/31/1993,47.9375,48.03125,47.21875,47.78125,62879,117031
09/01/1993,47.6875,47.90625,47.5,47.65625,65027,137488
09/02/1993,47.71875,48.125,47.6875,48,45799,146258
09/03/1993,48.09375,48.875,48,48.84375,67338,161312
09/07/1993,48.6875,49.375,48.59375,49.25,47760,167060
09/08/1993,49.15625,49.375,49,49.125,57629,172649
09/09/1993,49.03125,49.0625,48.1875,48.25,86567,177664
09/10/1993,47.96875,48.84375,47.9375,48.75,75034,184818
09/13/1993,48.84375,49,48.78125,48.8125,45062,193000
09/14/1993,48.65625,48.6875,47.9375,48.03125,102940,209964
09/15/1993,47.875,48.09375,47.3125,48.0625,90064,207516
09/16/1993,48.0625,48.40625,47.9375,48.28125,62315,208570
09/17/1993,47.8125,48.46875,47.8125,48.25,54391,209725
09/20/1993,48.28125,48.28125,47.90625,47.96875,39203,215390
09/21/1993,47.875,48.25,47.65625,47.78125,73359,219736
09/22/1993,47.78125,48.09375,47.71875,47.875,57428,214338
09/23/1993,48.125,48.40625,47.9375,48.03125,57460,213616
09/24/1993,47.96875,48.28125,47.8125,48.15625,30982,214867
09/27/1993,48.6875,49.125,48.46875,49.09375,46872,217158
09/28/1993,49.21875,49.3125,49,49.125,64461,214705
09/29/1993,48.9375,49.125,48.65625,48.65625,53089,213860
09/30/1993,48.5625,48.59375,48.1875,48.375,54767,213874
10/01/1993,48.46875,48.96875,48.09375,48.90625,67261,215805
10/04/1993,48.78125,49.09375,48.75,49,29452,215697
10/05/1993,49.03125,49.1875,48.75,48.8125,41460,218444
10/06/1993,48.78125,48.9375,48.65625,48.84375,27302,218873
10/07/1993,48.90625,49.03125,48.78125,48.8125,31413,218093
10/08/1993,48.65625,49.59375,48.65625,49.5625,65024,218754
10/11/1993,49.59375,49.59375,49.4375,49.5,4408,218505
10/12/1993,49.5,49.78125,49.375,49.4375,42778,218196
10/13/1993,49.4375,49.53125,49.28125,49.34375,31092,217628
10/14/1993,49.28125,49.78125,49.25,49.6875,46628,219400
10/15/1993,49.71875,50.125,49.65625,49.90625,59101,216700
10/18/1993,50,50,49.21875,49.25,51679,217791
10/19/1993,49.28125,49.40625,48.875,49.28125,66755,212768
10/20/1993,49.5,49.53125,49.3125,49.40625,27494,216279
10/21/1993,49.28125,49.375,48.65625,48.71875,105728,220297
10/22/1993,48.75,48.96875,48.28125,48.3125,75658,220891
10/25/1993,48.34375,48.4375,47.65625,47.9375,106578,231508
10/26/1993,48.125,48.34375,47.8125,48.28125,90692,227567
10/27/1993,48.40625,48.4375,47.9375,48.15625,61542,228679
10/28/1993,47.90625,48.34375,47.59375,48.34375,114855,225972
10/29/1993,48.40625,48.4375,48.03125,48.09375,43304,225955
11/01/1993,47.75,47.78125,47.28125,47.46875,8909,234256
11/02/1993,46.84375,47.15625,46.34375,46.8125,157301,244919
11/03/1993,46.9375,47.03125,46.625,46.9375,79303,249314
11/04/1993,46.90625,47.0625,46.59375,46.625,80272,246259
11/05/1993,46.5625,46.84375,45.96875,46.1875,123104,249902
11/08/1993,46.21875,46.71875,46.21875,46.6875,61276,242145
11/09/1993,46.875,47.65625,46.75,46.875,88887,237568
11/10/1993,46.96875,47.09375,46.53125,46.65625,95304,229670
11/11/1993,46.5625,46.59375,46.15625,46.28125,12701,229742
11/12/1993,46.3125,47.09375,46.0625,47.03125,90386,229054
11/15/1993,47,47.15625,46.84375,47,50891,232049
11/16/1993,47.3125,47.4375,47.0625,47.3125,68660,228718
11/17/1993,47.4375,47.78125,47.1875,47.3125,101840,220195
11/18/1993,47.28125,47.28125,46.78125,46.8125,79428,217815
11/19/1993,46.4375,46.59375,45.96875,46.1875,96603,219604
11/22/1993,45.8125,46.3125,45.8125,45.8125,96740,196230
11/23/1993,45.84375,46.375,45.78125,46.375,20362,76152
11/24/1993,46.21875,46.59375,46.15625,46.21875,14490,81796
11/26/1993,46.71875,46.71875,46.46875,46.65625,9106,86566
11/29/1993,46.8125,47.0625,46.65625,46.65625,28467,99921
11/30/1993,46.5,46.5625,45.96875,46.28125,79936,120002
12/01/1993,46.1875,46.5625,46.125,46.46875,49824,128145
12/02/1993,46.5625,46.65625,46.3125,46.5,49215,135259
12/03/1993,46.4375,46.6875,46,46.4375,68926,148013
12/06/1993,46.90625,47.125,46.6875,47.09375,68311,162267
12/07/1993,47,47.21875,46.84375,47.125,55649,170009
12/08/1993,47.0625,47.25,46.90625,47.1875,84742,197998
12/09/1993,47.3125,47.5,47,47.34375,67267,205275
12/10/1993,47.4375,47.53125,46.875,46.90625,65569,213279
12/13/1993,46.5,46.78125,46.46875,46.65625,47607,224511
12/14/1993,46.6875,46.875,46.3125,46.40625,69324,238759
12/15/1993,46.46875,46.625,46.34375,46.375,47637,238557
12/16/1993,46.46875,46.59375,46.3125,46.40625,52976,243156
12/17/1993,46.6875,46.78125,46.53125,46.6875,34078,243849
12/20/1993,46.59375,46.625,46.46875,46.5,41700,248908
12/21/1993,46.4375,46.4375,46.1875,46.375,51287,254154
12/22/1993,46.4375,47.1875,45.8125,47.15625,47562,247721
12/23/1993,47.0625,47.4375,47,47.34375,23367,248390
12/27/1993,47.34375,47.4375,47.28125,47.34375,10708,248063
12/28/1993,47.25,47.40625,47.09375,47.375,21153,242363
12/29/1993,47.4375,47.46875,47.15625,47.21875,30103,249260
12/30/1993,47.15625,47.1875,46.71875,46.71875,37770,252158
12/31/1993,46.71875,46.8125,46.46875,46.59375,18187,252879
01/03/1994,46.5,46.5,45.875,46,73725,261782
01/04/1994,46,46.34375,45.9375,46.3125,61817,261169
01/05/1994,46.53125,46.53125,46.0625,46.15625,64723,261041
01/06/1994,46.3125,46.6875,46.28125,46.59375,64501,259999
01/07/1994,46.5625,47.8125,46.46875,47.75,137297,255091
01/10/1994,47.6875,48.0625,47.5625,47.96875,61005,250411
01/11/1994,48.03125,48.09375,47.8125,48.03125,48376,250806
01/12/1994,48.1875,48.5625,48.15625,48.4375,105542,246544
01/13/1994,48.25,48.25,47.59375,47.6875,90474,254539
01/14/1994,47.6875,47.78125,47,47.28125,89021,258573
01/17/1994,47.21875,47.3125,47.15625,47.15625,7681,257362
01/18/1994,47.40625,47.625,47.25,47.59375,48511,257367
01/19/1994,47.625,47.6875,47.40625,47.59375,48752,256795
01/20/1994,47.53125,48,47.40625,48,67291,252846
01/21/1994,48.0625,48.125,47.71875,47.875,62281,253553
01/24/1994,47.75,48.125,47.71875,47.875,51450,244956
01/25/1994,47.625,47.90625,47.5625,47.65625,61929,242954
01/26/1994,47.53125,47.78125,47.4375,47.75,58631,237534
01/27/1994,48.09375,48.125,47.78125,48.09375,56045,233435
01/28/1994,47.96875,48.75,47.90625,48.46875,92155,222685
01/31/1994,48.34375,48.53125,48.15625,48.25,66800,214506
02/01/1994,48.1875,48.1875,47.6875,47.71875,74526,215624
02/02/1994,47.78125,47.90625,47.5625,47.78125,56289,216257
02/03/1994,47.6875,47.71875,47.1875,47.4375,98050,215098
02/04/1994,47.28125,48.28125,46.46875,46.53125,143001,215761
02/07/1994,46.53125,46.71875,46.03125,46.375,99422,219609
02/08/1994,46.125,46.3125,45.8125,46.09375,66731,222573
02/09/1994,46,46.4375,45.96875,46.40625,85057,219222
02/10/1994,46.53125,46.71875,46.28125,46.3125,77685,213852
02/11/1994,46.15625,46.625,45.875,46.5625,83318,209050
02/14/1994,46.5,46.625,46.28125,46.375,49683,205034
02/15/1994,46.4375,46.65625,46.28125,46.5,61264,199854
02/16/1994,46.53125,46.59375,46.40625,46.5,54314,199347
02/17/1994,46.40625,47,45.78125,45.8125,142320,209152
02/18/1994,45.9375,45.96875,45.0625,45.34375,102157,221332
02/22/1994,45.46875,45.625,45.1875,45.59375,83038,207946
02/23/1994,45.5,45.5625,44.96875,44.96875,25916,71820
02/24/1994,44.8125,45.21875,44.53125,44.5625,22168,78328
02/25/1994,44.8125,45,44.53125,44.65625,37537,92204
02/28/1994,44.875,45.15625,44.71875,45,74325,111186
03/01/1994,45,45.0625,43.9375,44.15625,142582,150851
03/02/1994,43.71875,44.40625,43.625,44.15625,131789,165657
03/03/1994,44.3125,44.34375,43.625,43.8125,110886,179932
03/04/1994,43.71875,44.03125,43.28125,43.71875,139611,202622
03/07/1994,44.0625,44.28125,43.96875,44.0625,60213,206147
03/08/1994,44.3125,44.34375,43.71875,43.71875,91774,215826
03/09/1994,43.5,43.8125,43.3125,43.75,84486,221116
03/10/1994,43.90625,43.9375,42.96875,43.125,100587,230095
03/11/1994,43.0625,43.34375,42.8125,43.28125,106652,238186
03/14/1994,43.375,43.375,42.875,43.09375,76751,247172
03/15/1994,42.96875,43.5,42.84375,43.25,101482,253263
03/16/1994,43.46875,43.78125,43.3125,43.75,85838,254264
03/17/1994,43.78125,44.0625,43.46875,43.59375,121497,270172
03/18/1994,43.1875,43.28125,42.78125,42.96875,86443,273585
03/21/1994,42.6875,42.84375,42.4375,42.6875,73266,280603
03/22/1994,42.6875,43.5625,42.625,43.53125,99375,285934
03/23/1994,43.53125,43.71875,43.34375,43.5,63937,283082
03/24/1994,43.03125,43.03125,42.3125,42.5,106718,291534
03/25/1994,42.59375,42.71875,42.28125,42.3125,68603,293022
03/28/1994,42.34375,42.5625,42.0625,42.25,61999,294674
03/29/1994,42.15625,42.21875,41.46875,41.65625,84293,302782
03/30/1994,41.65625,41.875,41.09375,41.125,120224,317760
03/31/1994,41.21875,41.40625,40.53125,41.09375,110730,325702
04/01/1994,41.4375,41.5,39.875,39.90625,53928,332201
04/04/1994,40.0625,40.15625,38.75,38.90625,105152,336909
04/05/1994,39.46875,40.28125,39.0625,40.1875,172835,324356
04/06/1994,40.6875,40.6875,39.625,40.40625,144272,332929
04/07/1994,40.59375,40.78125,40.25,40.6875,106724,329392
04/08/1994,40.53125,40.59375,40.0625,40.25,66411,326775
04/11/1994,40.34375,40.5,39.96875,40.3125,58232,324973
04/12/1994,40.46875,40.875,40.34375,40.8125,82819,327272
04/13/1994,40.65625,41.1875,40.21875,40.375,112899,330681
04/14/1994,40.25,40.375,39.875,40.21875,101835,334060
04/15/1994,39.96875,40.5,39.90625,40.34375,94019,330996
04/18/1994,40.375,40.375,39.0625,39.25,139713,332051
04/19/1994,38.9375,39.6875,38.8125,39.65625,124875,326886
04/20/1994,39.5625,40.03125,39.34375,40,90876,317172
04/21/1994,40.28125,41.0625,39.90625,40.9375,138547,305220
04/22/1994,40.84375,41.15625,40.46875,40.75,99689,294968
04/25/1994,40.625,41.34375,40.5,41.3125,55814,287035
04/26/1994,41.1875,41.5625,40.9375,41.375,112128,282335
04/28/1994,41.5625,41.78125,40.0625,40.21875,159700,282742
04/29/1994,40.25,40.34375,39.71875,40.125,117287,287194
05/02/1994,40.0625,40.125,39.5,39.90625,76089,291921
05/03/1994,39.71875,39.96875,39.46875,39.6875,83274,286196
05/04/1994,39.78125,40.03125,39.21875,39.65625,100069,281203
05/05/1994,39.78125,39.96875,39.71875,39.8125,65830,274218
05/06/1994,39.65625,39.75,38.1875,38.25,154959,291579
05/09/1994,38.0625,38.15625,37.375,37.5,84775,287379
05/10/1994,38.15625,38.78125,37.84375,38.59375,131152,274875
05/11/1994,38.65625,38.8125,37.4375,38,124566,271110
05/12/1994,37.59375,38.875,37.53125,38.21875,123924,265262
05/13/1994,38.625,39.4375,38.03125,38.71875,120768,266315
05/16/1994,38.78125,39.40625,38.71875,39.125,92854,258590
05/17/1994,39.21875,40.1875,39,40.15625,87668,254254
05/18/1994,40.46875,40.625,40.0625,40.53125,127971,249714
05/19/1994,40.375,41.21875,40.1875,41.09375,109619,239278
05/20/1994,40.90625,40.96875,40.5625,40.78125,96261,234255
05/23/1994,40.5,40.5625,39.53125,39.625,9702,52082
05/24/1994,39.59375,40.15625,39.5625,39.875,13552,60470
05/25/1994,39.71875,40.09375,39.40625,40,15888,64854
05/26/1994,40.1875,40.4375,40.09375,40.1875,28980,78789
05/27/1994,40.25,40.34375,39.4375,40.0625,20525,87413
05/31/1994,39.84375,39.84375,39.34375,39.65625,83833,109393
06/01/1994,39.5,39.96875,39.0625,39.96875,114044,131576
06/02/1994,40.03125,40.40625,40.03125,40.40625,83692,141440
06/03/1994,40.78125,41.25,39.78125,41.0625,144159,150665
06/06/1994,41.40625,41.78125,41.34375,41.625,88711,155259
06/07/1994,41.3125,41.625,41.25,41.375,81557,162444
06/08/1994,41.84375,41.96875,41.28125,41.3125,76009,168516
06/09/1994,41.34375,41.4375,41.125,41.34375,58107,175616
06/10/1994,41.4375,41.65625,40.84375,41,96936,186479
06/13/1994,40.78125,40.875,40.53125,40.71875,53469,193540
06/14/1994,40.6875,41.4375,40.65625,41.25,100186,206281
06/15/1994,41.46875,41.5625,40.53125,40.5625,93693,208217
06/16/1994,40.5625,40.84375,40.15625,40.75,94413,213274
06/17/1994,41.03125,41.03125,40.125,40.25,79668,216732
06/20/1994,39.90625,40.40625,39.84375,40.15625,68287,221307
06/21/1994,40.09375,40.1875,39.5625,39.6875,96260,231153
06/22/1994,39.96875,40.5,39.78125,40.40625,92984,225159
06/23/1994,40.375,40.8125,40.28125,40.5625,69346,220373
06/24/1994,40.1875,40.46875,39.625,39.75,81178,220584
06/27/1994,39.4375,40.21875,39.25,40.125,83103,220105
06/28/1994,40.03125,40.09375,39.28125,39.4375,86486,220232
06/29/1994,39.40625,39.78125,39.3125,39.59375,73315,218757
06/30/1994,39.53125,39.75,38.78125,38.8125,93202,222256
07/01/1994,39.0625,39.09375,38.78125,38.90625,42995,223646
07/05/1994,38.8125,39.1875,38.75,39.15625,41496,226098
07/06/1994,39.03125,39.3125,38.84375,39.15625,66922,226911
07/07/1994,39.375,39.5,39.28125,39.3125,60444,224619
07/08/1994,39.21875,39.28125,38.34375,38.46875,116504,227774
07/11/1994,38.34375,38.46875,38,38.1875,52827,230998
07/12/1994,38.3125,38.75,38.09375,38.5625,102220,227450
07/13/1994,38.71875,38.84375,38.34375,38.6875,75441,224975
07/14/1994,38.6875,39.96875,38.625,39.9375,137749,217349
07/15/1994,39.84375,40.46875,39.5625,39.875,95033,212024
07/18/1994,39.875,40.4375,39.78125,40.28125,41470,212100
07/19/1994,40.25,40.8125,40.125,40.75,67451,212970
07/20/1994,40.6875,40.875,39.84375,40.03125,104679,214344
07/21/1994,39.90625,40.03125,39.65625,39.8125,88620,213319
07/22/1994,39.8125,40.03125,39.5625,39.6875,55959,217460
07/25/1994,39.5625,40,39.5625,39.90625,46094,218891
07/26/1994,39.90625,39.90625,39.65625,39.78125,48993,221978
07/27/1994,39.6875,39.6875,39.21875,39.34375,84800,225452
07/28/1994,39.15625,39.8125,38.96875,39.71875,93920,228178
07/29/1994,39.65625,41.09375,39.5625,41,156637,226062
08/01/1994,40.71875,40.9375,40.53125,40.90625,47677,228124
08/02/1994,41.21875,41.5,41,41.0625,89291,229499
08/03/1994,40.84375,41.15625,40.78125,41.125,63871,229965
08/04/1994,41.0625,41.25,40.90625,41,59349,233434
08/05/1994,40.9375,41.59375,39.75,39.9375,144124,241497
08/08/1994,39.875,40.125,39.8125,40,48898,234166
08/09/1994,39.84375,39.875,39.53125,39.78125,75106,230745
08/10/1994,39.6875,39.90625,39.5625,39.84375,73132,223643
08/11/1994,39.90625,40.125,39.21875,39.46875,104277,227219
08/12/1994,39.15625,40.15625,39.15625,40,121432,220008
08/15/1994,40,40.03125,39.8125,39.90625,28688,218849
08/16/1994,39.90625,40.78125,39.84375,40.75,113338,212206
08/17/1994,41.0625,41.25,40.9375,40.96875,88180,207841
08/18/1994,40.59375,40.71875,40.09375,40.09375,102303,202253
08/19/1994,40.25,40.34375,39.9375,40.1875,63795,200826
08/22/1994,40,40.0625,39.84375,39.90625,59884,200885
08/23/1994,40.125,40.34375,40.09375,40.15625,15620,58365
08/24/1994,40.28125,40.75,40.21875,40.71875,9014,62954
08/25/1994,40.75,40.75,40.21875,40.21875,19841,68018
08/26/1994,40.25,40.9375,40.25,40.625,21598,80255
08/29/1994,40.71875,40.90625,40.5,40.5625,8665,83371
08/30/1994,40.6875,40.90625,40.65625,40.875,39544,103402
08/31/1994,40.90625,41.125,40.6875,41.125,69815,119816
09/01/1994,41.0625,41.125,40.8125,41.09375,58636,129953
09/02/1994,41.21875,42.0625,40.90625,40.9375,108548,146908
09/06/1994,40.75,40.84375,40.4375,40.59375,80603,155751
09/07/1994,40.78125,40.78125,40.25,40.375,70201,172104
09/08/1994,40.46875,40.59375,40.28125,40.375,55094,181715
09/09/1994,40.46875,40.5,39.28125,39.375,114752,193291
09/12/1994,39.4375,39.53125,39.25,39.28125,54162,197522
09/13/1994,39.34375,39.71875,39.0625,39.4375,86363,203731
09/14/1994,39.59375,39.75,39.375,39.6875,56200,207861
09/15/1994,39.75,40.125,39.6875,40,60322,214682
09/16/1994,39.96875,39.96875,38.71875,38.84375,127507,225768
09/19/1994,38.96875,39.125,38.9375,39.09375,59604,236474
09/20/1994,38.78125,38.875,38.5,38.875,105543,238209
09/21/1994,38.90625,39.0625,38.46875,38.59375,124723,255227
09/22/1994,38.65625,38.8125,38.53125,38.71875,73711,252154
09/23/1994,38.9375,38.9375,38.46875,38.65625,60125,258897
09/26/1994,38.625,38.875,38.5625,38.625,33981,256544
09/27/1994,38.65625,38.71875,38.28125,38.375,70888,259283
09/28/1994,38.5625,38.875,38.40625,38.625,80206,263265
09/29/1994,38.65625,38.71875,37.96875,38.21875,97068,268409
09/30/1994,38.15625,38.53125,38.0625,38.375,72894,278017
10/03/1994,38.28125,38.5,37.90625,38.09375,71909,282980
10/04/1994,38.09375,38.25,37.84375,37.9375,54270,272550
10/05/1994,37.84375,38,37.3125,37.5,90381,278828
10/06/1994,37.59375,37.6875,37.4375,37.46875,47741,275773
10/07/1994,37.1875,38.09375,37.03125,38.03125,131471,276552
10/10/1994,38.09375,38.1875,37.875,38.15625,12227,271974
10/11/1994,38.15625,38.65625,38.15625,38.4375,84979,266456
10/12/1994,38.28125,38.375,38.15625,38.21875,54630,263423
10/13/1994,38.125,39.1875,38.09375,38.5625,104294,260520
10/14/1994,38.5,38.9375,38.15625,38.8125,102652,253895
10/17/1994,38.5625,38.8125,38.53125,38.71875,55877,250526
10/18/1994,38.84375,39,38.59375,38.65625,51124,247618
10/19/1994,38.40625,38.46875,38.28125,38.34375,59207,250495
10/20/1994,38.375,38.4375,37.5,37.5,118659,258288
10/21/1994,37.625,37.71875,37.28125,37.5625,106978,272605
10/24/1994,37.53125,37.5625,37.125,37.25,59055,272759
10/25/1994,36.96875,37.3125,36.90625,37.125,96979,273189
10/26/1994,37.21875,37.34375,36.875,37.0625,69227,275127
10/27/1994,37.15625,37.21875,36.96875,37.0625,52128,272308
10/28/1994,37.09375,37.65625,36.78125,37.59375,119046,282671
10/31/1994,37.4375,37.59375,37.3125,37.5625,48124,283025
11/01/1994,37.34375,37.34375,36.875,36.90625,105106,278649
11/02/1994,36.875,37.03125,36.4375,36.65625,110983,277452
11/03/1994,36.71875,36.75,36.40625,36.5625,69820,279944
11/04/1994,36.5625,36.90625,36.09375,36.125,98018,278966
11/07/1994,36.0625,36.25,35.96875,36.09375,43520,281364
11/08/1994,36.125,36.4375,36.0625,36.375,66504,279450
11/09/1994,36.75,36.875,36.5625,36.8125,102358,278297
11/10/1994,36.53125,37.375,36.5,36.53125,117595,276126
11/11/1994,36.40625,36.4375,36.03125,36.0625,16529,278852
11/14/1994,36.4375,36.8125,36.28125,36.8125,79125,278398
11/15/1994,36.90625,37.53125,36.59375,37.0625,98407,274815
11/16/1994,37.0625,37.40625,36.5625,36.625,120822,273495
11/17/1994,36.5625,36.6875,36,36.25,119500,277284
11/18/1994,36.375,36.4375,36,36.25,89825,263391
11/21/1994,36.25,36.375,36.15625,36.21875,42998,259529
11/22/1994,36.21875,36.53125,36.1875,36.40625,90207,254633
11/23/1994,37.1875,37.84375,37.09375,37.6875,28267,67856
11/25/1994,37.5,37.84375,37.40625,37.78125,6853,70070
11/28/1994,37.5625,37.5625,37.15625,37.25,44848,94826
11/29/1994,37.0625,37.15625,36.5,36.78125,139960,135551
11/30/1994,36.9375,37.21875,36.65625,37.125,115899,152906
12/01/1994,37.09375,37.125,36.6875,36.875,89566,165513
12/02/1994,36.75,37.75,36.28125,37.71875,163476,183303
12/05/1994,37.625,37.875,37.40625,37.46875,104858,196788
12/06/1994,37.71875,38.3125,37.625,38.28125,124700,200538
12/07/1994,38.1875,38.1875,37.4375,37.65625,128606,212437
12/08/1994,37.5625,37.65625,37.3125,37.59375,80911,215692
12/09/1994,37.875,38,37.5,37.75,77635,217230
12/12/1994,37.40625,37.40625,37.15625,37.28125,61424,224346
12/13/1994,37.125,37.53125,37,37.46875,106577,227137
12/14/1994,37.5,38.0625,37.40625,37.625,112570,233911
12/15/1994,37.6875,37.96875,37.5,37.71875,78602,238519
12/16/1994,37.71875,37.84375,37.46875,37.6875,65322,241001
12/19/1994,37.65625,37.78125,37.5625,37.71875,36156,246789
12/20/1994,37.78125,37.96875,37.5625,37.6875,53986,248993
12/21/1994,37.8125,37.90625,37.59375,37.8125,34294,252982
12/22/1994,37.8125,37.84375,37.4375,37.53125,27598,256855
12/23/1994,37.5625,37.6875,37.34375,37.53125,15015,256959
12/27/1994,37.71875,38.1875,37.6875,38.15625,16621,257198
12/28/1994,38.21875,38.28125,37.78125,37.8125,32789,255588
12/29/1994,37.9375,37.9375,37.625,37.71875,30986,256245
12/30/1994,37.8125,37.8125,37.5,37.59375,16828,257140
01/03/1995,37.625,37.625,37.15625,37.21875,49905,259613
01/04/1995,37.34375,37.75,37.34375,37.71875,86368,269028
01/05/1995,37.53125,37.5625,37.25,37.28125,66201,266041
01/06/1995,37.375,37.59375,36.84375,37.375,113775,266578
01/09/1995,37.25,37.3125,37.03125,37.15625,55883,267694
01/10/1995,37.28125,37.6875,37.1875,37.5,106289,267754
01/11/1995,37.53125,37.9375,37.5,37.8125,75299,266648
01/12/1995,37.90625,38.03125,37.53125,37.6875,86068,263318
01/13/1995,37.8125,38.84375,37.8125,38.5625,143945,270527
01/17/1995,38.4375,38.59375,38.15625,38.5625,85332,269721
01/18/1995,38.5,38.65625,38.3125,38.46875,83354,270317
01/19/1995,38.34375,38.4375,38.15625,38.21875,82862,273030
01/20/1995,38.09375,38.21875,37.6875,37.71875,79531,273470
01/23/1995,37.75,37.8125,37.5,37.65625,58194,269718
01/24/1995,37.53125,37.6875,37.46875,37.65625,48379,264220
01/25/1995,37.5,38.15625,37.34375,38.15625,97868,264205
01/26/1995,38.03125,38.5,37.96875,38.4375,87015,262486
01/27/1995,38.71875,39.34375,38.6875,39.3125,116706,269624
01/30/1995,39.25,39.4375,39.09375,39.125,78871,260898
01/31/1995,39.0625,39.375,38.875,39.34375,88770,258740
02/01/1995,39.65625,39.65625,39.0625,39.0625,68613,257267
02/02/1995,38.875,39,38.78125,38.875,67234,253323
02/03/1995,39.1875,40.4375,39.0625,40.25,131961,257778
02/06/1995,39.9375,40.09375,39.90625,39.96875,51452,253209
02/07/1995,39.96875,40.28125,39.9375,40,76179,253032
02/08/1995,39.96875,40.03125,39.71875,39.9375,82040,251909
02/09/1995,39.90625,39.9375,39.5625,39.5625,69974,251512
02/10/1995,39.71875,40.125,39.09375,39.3125,132274,254006
02/13/1995,39.28125,39.375,39.15625,39.375,43181,255898
02/14/1995,39.5625,39.96875,39.46875,39.9375,90845,258358
02/15/1995,40.1875,40.84375,39.78125,40.34375,144275,256189
02/16/1995,40.375,40.9375,40.28125,40.65625,120272,264816
02/17/1995,40.375,40.59375,40.25,40.5625,47390,258955
02/21/1995,40.53125,40.65625,40.375,40.4375,48000,242033
02/22/1995,40.46875,41.25,40.3125,41.25,92569,235267
02/23/1995,41.5625,42,41.09375,41.125,25424,49418
02/24/1995,41.34375,41.34375,40.8125,41.3125,24644,62219
02/27/1995,41.65625,41.84375,41.46875,41.8125,22674,72407
02/28/1995,41.90625,42.03125,41.3125,42,61718,94732
03/01/1995,41.84375,42.3125,41.625,41.96875,110313,117295
03/02/1995,41.8125,41.96875,41.34375,41.53125,97184,132067
03/03/1995,41.40625,41.4375,40.875,41.21875,109174,148184
03/06/1995,40.78125,41.03125,40.5625,41,86375,160268
03/07/1995,40.8125,41.1875,40.53125,40.84375,119970,177027
03/08/1995,41.125,41.375,40.875,41.25,97746,188011
03/09/1995,41.4375,41.78125,41.15625,41.75,85648,191771
03/10/1995,41.84375,42.25,41.125,42.0625,128473,193672
03/13/1995,42.09375,42.53125,42.0625,42.28125,85464,207794
03/14/1995,42.46875,43.09375,42.4375,42.96875,110965,214818
03/15/1995,42.75,43,42.46875,42.9375,101366,220103
03/16/1995,42.75,43.4375,42.625,43.03125,126183,227441
03/17/1995,42.65625,42.8125,42.40625,42.65625,74955,225265
03/20/1995,42.75,42.78125,42.5,42.5625,37429,226160
03/21/1995,42.5625,42.6875,42.21875,42.3125,71757,231802
03/22/1995,42.28125,42.28125,41.875,42.09375,68174,231562
03/23/1995,42.0625,42.40625,41.9375,42.09375,63720,230106
03/24/1995,42.4375,42.9375,42.40625,42.90625,60706,227464
03/27/1995,42.875,43.21875,42.8125,43.1875,47833,229350
03/28/1995,43.09375,43.21875,42.4375,42.5,78786,224771
03/29/1995,42.34375,43.03125,42.3125,42.5625,92433,222104
03/30/1995,42.96875,43,42.0625,42.3125,99758,226318
03/31/1995,41.96875,42.21875,41.5,42.0625,95415,226540
04/03/1995,42.03125,42.65625,42,42.59375,57781,226715
04/04/1995,42.75,42.96875,42.65625,42.71875,69096,233780
04/05/1995,42.625,42.96875,42.5,42.71875,50716,236907
04/06/1995,42.90625,43.03125,42.84375,43,55861,239534
04/07/1995,43.21875,43.59375,42.6875,42.875,106383,244285
04/10/1995,42.6875,42.875,42.53125,42.78125,36242,243293
04/11/1995,42.84375,43.21875,42.6875,43,87540,245961
04/12/1995,43,43.1875,42.71875,43.125,74189,246905
04/13/1995,43.15625,43.5625,43.125,43.5625,71683,251804
04/17/1995,43.9375,44.125,43.4375,43.46875,71985,259756
04/18/1995,43.5625,43.9375,43.5,43.65625,115917,260665
04/19/1995,43.59375,43.75,43.21875,43.59375,102476,260698
04/20/1995,43.84375,43.96875,43.59375,43.84375,87098,257201
04/21/1995,43.90625,44,43.78125,43.90625,37904,250560
04/24/1995,43.75,44.03125,43.59375,43.96875,35854,250782
04/25/1995,43.96875,44,43.65625,43.90625,66535,249329
04/26/1995,43.96875,43.96875,43.625,43.84375,63488,247267
04/27/1995,43.75,43.78125,43.53125,43.65625,49178,249338
04/28/1995,43.59375,43.75,43,43.46875,89058,248881
05/01/1995,43.40625,43.5,43.28125,43.375,30554,247214
05/02/1995,43.5,43.75,43.46875,43.65625,48467,244635
05/03/1995,43.8125,44.3125,43.78125,44.3125,77233,244135
05/04/1995,44.40625,45.25,44.40625,44.96875,115349,254653
05/05/1995,44.8125,46.15625,43.8125,46.09375,162929,258412
05/08/1995,45.84375,46.125,45.8125,46.0625,58638,259810
05/09/1995,46.09375,47.03125,46.0625,46.625,159915,262495
05/10/1995,47.25,47.4375,45.96875,46.28125,143215,253213
05/11/1995,46.34375,46.53125,45.625,46.0625,124273,248228
05/12/1995,45.625,46.15625,45.3125,46.03125,107736,246315
05/15/1995,46.28125,46.46875,46.15625,46.375,53540,241572
05/16/1995,46.78125,47.0625,46.34375,46.78125,97968,240954
05/17/1995,47.3125,47.3125,46.71875,46.84375,85279,239483
05/18/1995,46.65625,46.6875,46.15625,46.375,102897,241175
05/19/1995,46.46875,46.59375,46.21875,46.40625,41115,222477
05/22/1995,46.3125,46.3125,46.15625,46.25,29498,216970
05/23/1995,46.28125,46.75,46.28125,46.65625,9306,47407
05/24/1995,46.9375,47.53125,46.9375,47.53125,13138,54069
05/25/1995,47.96875,48.34375,47.53125,47.75,17352,58791
05/26/1995,47.65625,47.78125,47.5625,47.75,17141,67541
05/30/1995,47.96875,48.40625,47.96875,48.34375,38899,94484
05/31/1995,48.5,48.53125,48.15625,48.40625,88013,109641
06/01/1995,48.3125,49.25,48.15625,49.09375,112475,129499
06/02/1995,49.03125,51.40625,49,49.6875,190507,143428
06/05/1995,49.78125,50.4375,49.625,49.78125,79757,156394
06/06/1995,49.46875,49.96875,49.375,49.65625,111684,176167
06/07/1995,49.53125,49.8125,48.5625,48.875,111409,191532
06/08/1995,48.625,48.875,48.34375,48.6875,134796,207920
06/09/1995,48.15625,48.65625,47.46875,47.65625,140865,213341
06/12/1995,48,48.0625,47.40625,47.75,101384,224707
06/13/1995,48.25,49.375,48.09375,49.3125,140882,231555
06/14/1995,49.125,49.4375,48.9375,49.1875,85139,232571
06/15/1995,49.28125,49.59375,48.78125,48.9375,91855,239248
06/16/1995,48.53125,48.875,48.1875,48.78125,92362,246781
06/19/1995,48.9375,49.40625,48.9375,49.34375,72009,254441
06/20/1995,49.375,49.5,48.90625,49.09375,77194,258026
06/21/1995,49.375,49.5625,49.125,49.3125,71674,261317
06/22/1995,49.59375,50.125,49.5,49.9375,97248,271591
06/23/1995,50.03125,50.03125,49.40625,49.71875,80847,279004
06/26/1995,49.46875,49.53125,49.25,49.40625,37078,274129
06/27/1995,49.15625,49.6875,49.0625,49.125,69154,274213
06/28/1995,49.25,49.5,49.03125,49.46875,68143,272091
06/29/1995,49.4375,49.4375,48.09375,48.3125,100689,275442
06/30/1995,48.4375,48.78125,48.3125,48.75,76681,277038
07/03/1995,48.78125,48.9375,48.6875,48.78125,22984,277445
07/05/1995,48.9375,49.0625,48.84375,48.9375,33542,273914
07/06/1995,48.96875,50.125,48.53125,50,94045,276682
07/07/1995,50.34375,50.625,49.09375,50.09375,103015,272063
07/10/1995,50.0625,50.21875,49.96875,50.125,42697,274377
07/11/1995,49.84375,49.96875,49.625,49.65625,59955,278987
07/12/1995,49.59375,49.78125,49.5,49.78125,55457,278150
07/13/1995,49.71875,50.03125,49.4375,49.75,66905,278839
07/14/1995,49.5,49.59375,48.96875,49.28125,84558,280711
07/17/1995,49.21875,49.21875,48.625,48.65625,45385,279081
07/18/1995,48.375,48.84375,48.3125,48.34375,79107,283023
07/19/1995,48.15625,48.5625,46.96875,47.3125,174525,290224
07/20/1995,47.4375,47.8125,46.96875,47.40625,117340,286487
07/21/1995,47.625,47.625,46.6875,46.84375,70520,289601
07/24/1995,46.78125,47.3125,46.75,47.25,78945,290588
07/25/1995,47.25,47.5625,46.75,47.40625,100869,286235
07/26/1995,47.40625,47.5,47,47.0625,74929,287952
07/27/1995,47.125,47.59375,47.03125,47.5,78991,293510
07/28/1995,47.53125,47.75,47.125,47.1875,86394,299307
07/31/1995,47.25,47.59375,47.15625,47.5625,44875,298237
08/01/1995,47.53125,47.625,47,47.15625,74753,305594
08/02/1995,47.5625,47.90625,47.40625,47.59375,93715,297822
08/03/1995,47.46875,47.46875,46.78125,47.03125,103807,298053
08/04/1995,46.9375,47.53125,46.53125,47.3125,92847,292939
08/07/1995,47.34375,47.53125,47.21875,47.46875,34631,287415
08/08/1995,47.71875,47.84375,47.40625,47.53125,68035,280377
08/09/1995,47.34375,47.53125,47.15625,47.34375,61169,277624
08/10/1995,47.34375,47.5625,46.9375,47.09375,76469,273253
08/11/1995,47.125,47.28125,46.1875,46.40625,126334,277822
08/14/1995,46.3125,46.625,46.28125,46.5,54245,268299
08/15/1995,46.15625,46.59375,45.875,46.59375,97836,273062
08/16/1995,46.625,46.96875,46.375,46.84375,78585,267920
08/17/1995,46.875,46.90625,46.46875,46.625,78582,264332
08/18/1995,46.65625,46.78125,46.5625,46.6875,37075,266521
08/21/1995,46.90625,47.25,46.875,47,44703,252649
08/22/1995,47,47.0625,46.6875,46.78125,42220,243642
08/23/1995,46.75,46.78125,46.59375,46.625,5502,61726
08/24/1995,46.625,47.375,46.625,47.28125,4642,62444
08/25/1995,47.5625,48.21875,47.34375,48.125,15466,69239
08/28/1995,48.1875,48.5625,48.09375,48.3125,14793,71013
08/29/1995,48.21875,48.28125,47.90625,48.09375,40024,87717
08/30/1995,48.21875,48.375,48.125,48.3125,100580,121281
08/31/1995,48.25,48.71875,48.125,48.625,66268,132087
09/01/1995,48.5625,49.25,47.84375,48.96875,128436,155218
09/05/1995,48.8125,49.375,48.78125,49.28125,61818,168112
09/06/1995,49.1875,49.34375,49.0625,49.25,90595,177604
09/07/1995,49.1875,49.375,48.9375,49,75837,189120
09/08/1995,49.0625,49.40625,48.65625,48.84375,91044,201408
09/11/1995,48.90625,49.0625,48.71875,48.875,42456,208308
09/12/1995,49,49.375,48.96875,49.375,65095,215901
09/13/1995,49.28125,49.46875,49.09375,49.1875,70827,213292
09/14/1995,49.28125,49.96875,49.28125,49.875,84621,219118
09/15/1995,49.75,49.84375,49.40625,49.625,68376,221073
09/18/1995,49.40625,49.46875,49.21875,49.25,51831,223101
09/19/1995,49.25,49.53125,49.125,49.46875,59934,222933
09/20/1995,49.4375,49.75,49.21875,49.71875,67993,231569
09/21/1995,49.59375,49.75,48.6875,49,87987,231569
09/22/1995,49,49.03125,48.46875,48.8125,87268,230557
09/25/1995,48.75,48.90625,48.5,48.8125,45817,231325
09/26/1995,48.71875,49.09375,48.53125,48.65625,68452,231035
09/27/1995,48.5,48.6875,47.9375,48.625,84295,233815
09/28/1995,48.71875,48.8125,48.4375,48.6875,76270,235746
09/29/1995,48.46875,49.4375,48.4375,49.375,50238,237662
10/02/1995,49.3125,49.75,49.21875,49.40625,71227,240541
10/03/1995,49.46875,49.8125,49.375,49.625,59226,235622
10/04/1995,49.6875,49.90625,49.625,49.875,29550,236635
10/05/1995,49.90625,50.25,49.78125,50.0625,88061,244278
10/06/1995,50.03125,50.625,49.6875,50.09375,1823,244150
10/10/1995,50.0625,50.3125,50.03125,50.0625,43867,244360
10/11/1995,49.90625,50.03125,49.78125,50,44049,241171
10/12/1995,49.90625,50.28125,49.8125,50.21875,51568,241395
10/13/1995,50.46875,50.96875,50.40625,50.875,98101,246443
10/16/1995,50.71875,50.84375,50.625,50.75,51319,244752
10/17/1995,51,51.09375,50.46875,50.8125,87211,246688
10/18/1995,50.84375,50.875,50.53125,50.59375,58138,250492
10/19/1995,50.375,50.71875,50.34375,50.625,66308,251687
10/20/1995,50.4375,50.5,50.03125,50.25,69987,249292
10/23/1995,50,50.15625,49.875,50.09375,30125,244176
10/24/1995,50,50.59375,49.90625,50.53125,51620,246433
10/25/1995,50.625,50.84375,50.59375,50.625,77718,243414
10/26/1995,50.625,50.78125,50.28125,50.375,78090,241274
10/27/1995,50.03125,50.59375,49.59375,50.5,127497,241598
10/30/1995,50.53125,50.65625,50.40625,50.5625,30001,238964
10/31/1995,50.375,50.75,50.34375,50.65625,65389,235262
11/01/1995,50.5625,51.25,50.4375,51.03125,95289,235509
11/02/1995,50.96875,51.53125,50.96875,51.375,84664,234692
11/03/1995,51.4375,51.71875,51.15625,51.3125,69662,235101
11/06/1995,51.15625,51.25,51.0625,51.15625,23523,235249
11/07/1995,51.09375,51.125,50.8125,50.9375,50007,232668
11/08/1995,51.125,51.40625,51.0625,51.375,64647,235127
11/09/1995,51.4375,51.5,51,51.125,83900,231410
11/10/1995,50.9375,51,50.65625,50.875,64629,230020
11/13/1995,50.625,51.28125,50.53125,51.125,63337,232199
11/14/1995,51.25,51.40625,51,51.09375,79152,231576
11/15/1995,51.3125,51.375,50.75,50.875,78351,231383
11/16/1995,51.15625,51.65625,51.09375,51.28125,94872,228346
11/17/1995,51.25,51.59375,51.09375,51.46875,74053,223051
11/20/1995,51.46875,51.5,51.28125,51.375,49807,204175
11/21/1995,51.28125,51.375,51.125,51.1875,51017,202991
11/22/1995,51.15625,51.28125,51,51.125,58600,190011
11/24/1995,51.21875,51.34375,51.15625,51.3125,3551,58805
11/27/1995,51.375,51.59375,51.34375,51.53125,30905,75161
11/28/1995,51.53125,51.59375,51.3125,51.5625,34439,89275
11/29/1995,51.53125,51.84375,51.53125,51.8125,28119,101305
11/30/1995,51.875,52.5625,51.875,52.40625,120903,127103
12/01/1995,52.34375,52.84375,52.28125,52.6875,92889,142193
12/04/1995,52.75,53.375,52.65625,53.21875,98542,156485
12/05/1995,53.21875,53.21875,52.875,52.96875,80139,168040
12/06/1995,52.90625,53.40625,52.71875,52.90625,114903,185316
12/07/1995,52.78125,52.9375,52.4375,52.5625,106245,190673
12/08/1995,52.53125,53.1875,52.28125,52.4375,126743,199777
12/11/1995,52.46875,52.71875,52.4375,52.65625,41032,203666
12/12/1995,52.6875,52.875,52.25,52.59375,60504,213467
12/13/1995,52.5625,52.75,52.34375,52.53125,72538,216480
12/14/1995,52.5,52.8125,52.4375,52.53125,74159,212717
12/15/1995,52.5,52.71875,52.40625,52.5,41329,215482
12/18/1995,52.25,52.40625,51.71875,51.78125,70958,218477
12/19/1995,51.78125,52.65625,51.28125,52.53125,100993,219180
12/20/1995,52.5625,52.96875,52.3125,52.5,49140,216686
12/21/1995,52.4375,52.625,52.25,52.4375,25727,216465
12/22/1995,52.46875,52.90625,52.4375,52.75,21679,216064
12/26/1995,52.78125,52.90625,52.6875,52.875,7306,215021
12/27/1995,52.84375,53.21875,52.84375,53.09375,24041,215113
12/28/1995,53.09375,53.375,53.09375,53.34375,24070,214950
12/29/1995,53.34375,53.71875,53.21875,53.625,25480,218573
01/02/1996,53.59375,53.65625,53.28125,53.53125,38040,214447
01/03/1996,53.5625,53.875,53.5,53.6875,52210,215205
01/04/1996,53.65625,54.03125,53.28125,53.3125,77057,218431
01/05/1996,53.28125,53.5,52.71875,53.09375,105470,220706
01/08/1996,53.21875,53.34375,52.96875,53.09375,14869,220633
01/09/1996,53.15625,53.40625,52.875,53.0625,52898,220230
01/10/1996,53.03125,53.03125,52.1875,52.3125,95539,219304
01/11/1996,52.28125,52.59375,52.09375,52.5,78017,215299
01/12/1996,52.53125,53,52.4375,52.625,72243,217678
01/16/1996,52.71875,53.28125,52.71875,53.25,78551,223644
01/17/1996,53.34375,53.84375,53.25,53.78125,93067,228107
01/18/1996,53.71875,54.21875,53.53125,54.09375,111721,239713
01/19/1996,54.125,54.34375,53.625,54.0625,106409,246069
01/22/1996,54.03125,54.0625,53.4375,53.46875,47217,246592
01/23/1996,53.375,53.53125,53.15625,53.25,76925,249720
01/24/1996,53.21875,53.75,53.125,53.59375,83618,250275
01/25/1996,53.65625,53.75,52.71875,52.96875,101752,247197
01/26/1996,52.90625,53.46875,52.25,53.4375,100003,243654
01/29/1996,53.46875,53.53125,52.90625,53.125,52241,243563
01/30/1996,53.1875,53.6875,53.0625,53.5625,55412,243287
01/31/1996,53.5625,53.96875,53.5,53.875,74758,248759
02/01/1996,53.90625,53.96875,53.65625,53.78125,77552,250832
02/02/1996,53.8125,54.34375,53.53125,53.5625,96499,255863
02/05/1996,53.5,53.5625,53.125,53.40625,61038,257775
02/06/1996,53.40625,53.65625,53.34375,53.5,52342,258642
02/07/1996,53.5625,53.71875,53.40625,53.53125,50450,260580
02/08/1996,53.53125,53.65625,53.375,53.5625,55971,257856
02/09/1996,53.6875,53.96875,53.25,53.6875,91467,253116
02/12/1996,53.6875,54.1875,53.53125,54.15625,50221,254730
02/13/1996,54.21875,54.46875,54.125,54.3125,86669,257719
02/14/1996,54.375,54.375,54,54.03125,77886,256801
02/15/1996,53.96875,54.03125,53.375,53.4375,111298,261988
02/16/1996,53.40625,53.625,52.96875,53,109120,251256
02/20/1996,52.4375,53,51.3125,51.375,149483,218453
02/21/1996,51.4375,51.90625,51.03125,51.40625,161248,209262
02/22/1996,51.46875,51.96875,51.40625,51.84375,99223,201203
02/23/1996,52.15625,52.4375,51.21875,51.4375,16773,80830
02/26/1996,51.4375,51.5,50.90625,51.34375,23681,88970
02/27/1996,51.21875,51.46875,50.8125,50.90625,46101,108139
02/28/1996,50.8125,51.15625,50.375,50.40625,51862,126188
02/29/1996,50.59375,50.78125,49.90625,50.4375,151776,151441
03/01/1996,50.5,51.34375,50.4375,51.25,130095,166557
03/04/1996,51.3125,51.78125,51.21875,51.71875,64293,168342
03/05/1996,51.75,51.8125,51.125,51.3125,104774,182350
03/06/1996,51.28125,51.4375,50.71875,50.78125,98023,191111
03/07/1996,50.75,50.8125,50.40625,50.65625,64790,199386
03/08/1996,50.65625,50.71875,48.03125,48.21875,182665,232446
03/11/1996,48.03125,48.90625,47.40625,48.875,132832,238378
03/12/1996,48.8125,48.875,48.1875,48.6875,107364,245648
03/13/1996,48.65625,49,48.34375,48.65625,96207,250714
03/14/1996,48.65625,49,48.46875,48.65625,64072,254094
03/15/1996,48.625,48.6875,47.8125,47.9375,95134,259349
03/18/1996,47.96875,48.34375,47.84375,48.125,54321,257865
03/19/1996,48.1875,48.59375,48.03125,48.28125,83188,262866
03/20/1996,48.28125,48.875,47.71875,48.8125,91028,273708
03/21/1996,48.8125,49.21875,48.6875,49.0625,85561,273192
03/22/1996,49.09375,49.15625,48.75,48.84375,47074,256264
03/25/1996,48.8125,49.4375,48.75,49.375,55111,258212
03/26/1996,49.34375,49.46875,49.03125,49.34375,56643,259767
03/27/1996,49.375,49.71875,48.5625,48.59375,81634,263349
03/28/1996,48.5625,48.625,47.90625,48.09375,103408,264792
03/29/1996,48.1875,48.625,48.09375,48.59375,69994,266484
04/01/1996,48.625,48.84375,48.5,48.71875,39802,265994
04/02/1996,48.75,49.09375,48.71875,49.03125,48134,268352
04/03/1996,49.09375,49.25,48.71875,48.90625,75295,268722
04/04/1996,48.90625,48.96875,48.46875,48.53125,60844,270995
04/05/1996,48.34375,48.53125,46.8125,47,78794,286213
04/08/1996,46.875,47,46.25,46.6875,80079,292373
04/09/1996,46.71875,47.15625,46.65625,47.125,94326,290958
04/10/1996,47.15625,47.3125,46.59375,46.71875,96215,297678
04/11/1996,46.71875,46.875,45.90625,46.4375,116742,298597
04/12/1996,46.5,47.71875,46.4375,47.59375,112690,295513
04/15/1996,47.6875,47.90625,47.5,47.84375,44263,295645
04/16/1996,47.84375,47.96875,47.4375,47.84375,72469,295454
04/17/1996,47.84375,47.84375,47.28125,47.5625,74618,296009
04/18/1996,47.5,47.8125,47.0625,47.28125,83635,295951
04/19/1996,47.25,47.75,47.21875,47.625,78122,285944
04/22/1996,47.65625,48.1875,47.625,47.90625,60966,288551
04/23/1996,47.875,47.96875,47.625,47.84375,48551,288223
04/24/1996,47.84375,47.9375,47.5,47.5625,58492,285266
04/25/1996,47.5,47.6875,47.3125,47.65625,67479,284698
04/26/1996,47.71875,48,47.65625,47.8125,51358,283846
04/29/1996,47.8125,47.8125,47.4375,47.5625,39781,281165
04/30/1996,47.5625,47.5625,47,47.1875,82970,286321
05/01/1996,47.15625,47.34375,46.75,47.15625,86046,289764
05/02/1996,47.15625,47.28125,45.96875,46.09375,143228,292068
05/03/1996,46.09375,46.6875,45.6875,45.75,122786,298234
05/06/1996,45.75,46.0625,45.71875,45.9375,51321,308083
05/07/1996,46,46.125,45.65625,45.84375,63411,309180
05/08/1996,45.90625,46.28125,45.5625,46.25,106881,310801
05/09/1996,46.375,46.5625,46,46.125,96332,304375
05/10/1996,46.15625,47.0625,45.9375,46.75,129116,301858
05/13/1996,46.71875,47,46.6875,46.9375,43725,301994
05/14/1996,46.9375,47.5,46.90625,47.28125,95138,299461
05/15/1996,47.3125,47.5625,47.25,47.34375,76888,295748
05/16/1996,47.34375,47.375,46.84375,46.9375,85987,291297
05/17/1996,46.8125,47.34375,46.71875,47.25,78753,252392
05/20/1996,47.25,47.65625,47.25,47.4375,51998,244454
05/21/1996,47.40625,47.59375,47.25,47.3125,42930,220844
05/22/1996,47.28125,47.53125,47,47.53125,54751,216897
05/23/1996,47.5,47.65625,47.15625,47.1875,8922,87224
05/24/1996,47.1875,47.5,47.15625,47.4375,10841,92401
05/28/1996,47.53125,47.65625,47.28125,47.3125,17220,97197
05/29/1996,47.25,47.34375,46.5625,46.5625,32267,114225
05/30/1996,46.5,46.6875,46.09375,46.625,61363,138269
05/31/1996,46.59375,46.625,45.84375,46.0625,126070,163213
06/03/1996,46.09375,46.25,45.8125,46.03125,82111,174576
06/04/1996,46,46.34375,45.96875,46.125,60612,188833
06/05/1996,46.125,46.40625,46,46.375,58174,201631
06/06/1996,46.375,47.0625,46.28125,46.8125,88222,206395
06/07/1996,46.90625,47.03125,45,45.59375,124507,221306
06/10/1996,45.71875,45.75,45.3125,45.375,60739,223792
06/11/1996,45.34375,45.625,45.0625,45.3125,97781,234692
06/12/1996,45.3125,45.46875,45,45.0625,74447,244267
06/13/1996,45.03125,45.375,44.78125,45.21875,92793,248831
06/14/1996,45.34375,45.8125,45.0625,45.6875,80042,254550
06/17/1996,45.6875,46.03125,45.625,46,54353,261446
06/18/1996,45.96875,46.1875,45.75,45.84375,86606,273811
06/19/1996,45.8125,45.9375,45.46875,45.625,93533,270155
06/20/1996,45.65625,45.71875,45.375,45.59375,49143,272810
06/21/1996,45.625,45.9375,45.59375,45.75,48849,270423
06/24/1996,45.75,45.96875,45.71875,45.875,23105,270927
06/25/1996,45.90625,46.3125,45.8125,46.125,52059,272479
06/26/1996,46.15625,46.28125,45.9375,46.15625,52166,274289
06/27/1996,46.15625,46.84375,46.03125,46.78125,58084,279823
06/28/1996,46.71875,47.6875,46.59375,47.5,133321,277693
07/01/1996,47.5,47.5,47.125,47.46875,53738,276629
07/02/1996,47.5,47.5,46.875,47.03125,93227,273858
07/03/1996,47,47.34375,46.84375,47.15625,61365,272581
07/05/1996,47.21875,47.21875,45.21875,45.3125,124739,282018
07/08/1996,45.125,45.53125,44.90625,45.3125,61000,280695
07/09/1996,45.3125,45.71875,45.28125,45.59375,60560,283395
07/10/1996,45.59375,46.09375,45.59375,46.03125,75115,283344
07/11/1996,46.09375,46.53125,45.75,46.25,84247,281266
07/12/1996,46.25,46.96875,45.96875,46.625,89819,282559
07/15/1996,46.53125,46.625,46.28125,46.34375,48302,285256
07/16/1996,46.34375,47.15625,46,46.875,95457,281817
07/17/1996,46.75,46.9375,46.65625,46.84375,58511,282609
07/18/1996,46.78125,47.65625,46.625,47.625,130532,288884
07/19/1996,47.53125,47.625,47.125,47.15625,60768,285214
07/22/1996,47.125,47.3125,46.78125,46.8125,54562,289364
07/23/1996,46.78125,47.125,46.6875,47.09375,42465,289916
07/24/1996,47.28125,47.5,46.53125,46.625,76582,291964
07/25/1996,46.71875,47.0625,46.5,46.71875,59149,292453
07/26/1996,46.71875,47,46.625,46.8125,36763,292268
07/29/1996,46.75,46.8125,46.3125,46.34375,33109,291875
07/30/1996,46.375,46.84375,46.25,46.65625,50055,290630
07/31/1996,46.65625,47.21875,46.59375,47.125,66021,293514
08/01/1996,47.15625,48.59375,46.96875,48.1875,138302,304760
08/02/1996,48.125,49.34375,48.0625,49.0625,110583,306860
08/05/1996,49.03125,49.09375,48.875,49,41367,307081
08/06/1996,48.9375,49,48.75,48.875,50638,306403
08/07/1996,48.84375,49.1875,48.625,48.78125,76864,312436
08/08/1996,48.84375,48.9375,48.65625,48.71875,65873,313706
08/09/1996,48.78125,49.28125,48.71875,49.125,76773,312201
08/12/1996,49.15625,49.3125,49.03125,49.15625,37184,310714
08/13/1996,49.1875,49.46875,48.5625,48.59375,85819,299627
08/14/1996,48.59375,48.75,48.4375,48.625,63059,295623
08/15/1996,48.75,48.78125,48.21875,48.375,60874,295112
08/16/1996,48.40625,48.78125,48.375,48.75,51398,287385
08/19/1996,48.75,48.8125,48.40625,48.59375,41731,281652
08/20/1996,48.59375,48.71875,48.5,48.59375,45444,275230
08/21/1996,48.46875,48.5,48.34375,48.4375,53535,270413
08/22/1996,48.4375,48.5625,48.21875,48.34375,50578,267747
08/23/1996,48.375,48.375,47.59375,47.71875,12899,62252
08/26/1996,47.53125,47.5625,47.125,47.15625,30716,78980
08/27/1996,47.125,47.46875,47.125,47.3125,37350,99074
08/28/1996,47.3125,47.4375,47.09375,47.21875,18883,108094
08/29/1996,47.25,47.4375,46.78125,46.8125,42499,134975
08/30/1996,46.8125,46.90625,45.78125,46.15625,135649,156879
09/03/1996,45.78125,46.46875,45.5625,46.40625,121263,174435
09/04/1996,46.40625,46.625,46.03125,46.21875,75929,190401
09/05/1996,46.25,46.3125,45.84375,46,88871,204973
09/06/1996,45.9375,46.59375,45.25,46.34375,144136,228923
09/09/1996,46.5,46.65625,46.34375,46.625,39828,226870
09/10/1996,46.625,46.8125,46.21875,46.375,97665,244508
09/11/1996,46.375,46.5,46.125,46.375,69809,253144
09/12/1996,46.4375,46.90625,46.3125,46.71875,81605,252937
09/13/1996,46.75,47.84375,46.65625,47.65625,148631,266152
09/16/1996,47.6875,47.75,47.5625,47.6875,44647,268579
09/17/1996,47.71875,47.75,47.125,47.1875,82820,271044
09/18/1996,47,47.1875,46.9375,47.09375,64567,270885
09/19/1996,47.03125,47.21875,46.71875,46.875,81194,267423
09/20/1996,46.875,47.15625,46.84375,46.96875,36585,267311
09/23/1996,46.96875,47.1875,46.78125,47.15625,25501,268061
09/24/1996,47.15625,47.875,46.9375,47.5625,62295,267111
09/25/1996,47.53125,48.03125,47.4375,47.96875,89003,271477
09/26/1996,47.96875,48.5,47.875,48.28125,95492,272336
09/27/1996,48.28125,48.5625,48.03125,48.09375,62655,273844
09/30/1996,48.03125,48.3125,47.8125,47.90625,45393,275871
10/01/1996,47.90625,48.4375,47.8125,48.34375,56804,274998
10/02/1996,48.40625,48.6875,48.34375,48.59375,59048,274123
10/03/1996,48.65625,48.84375,48.46875,48.59375,66310,270109
10/04/1996,48.625,49.625,48.59375,49.4375,116130,278292
10/07/1996,49.40625,49.4375,49.0625,49.125,36610,275794
10/08/1996,49.09375,49.28125,49.03125,49.0625,43703,274934
10/09/1996,49,49.25,48.75,48.8125,69818,278321
10/10/1996,48.8125,48.90625,48.3125,48.46875,66831,276854
10/11/1996,48.46875,48.96875,48.34375,48.84375,61757,273769
10/15/1996,48.90625,49.0625,48.75,48.84375,33835,274207
10/16/1996,48.875,49.0625,48.5,48.8125,90396,275289
10/17/1996,48.875,49.25,48.78125,49.21875,76657,272129
10/18/1996,49.25,49.5,49.21875,49.28125,60762,274154
10/21/1996,49.25,49.34375,49.09375,49.125,23447,268177
10/22/1996,49.03125,49.15625,48.875,48.90625,46052,268332
10/23/1996,48.90625,49,48.71875,48.96875,55778,270964
10/24/1996,49.03125,49.0625,48.75,48.9375,77399,267439
10/25/1996,48.96875,49.28125,48.59375,49.125,85463,263480
10/28/1996,49.15625,49.25,49.03125,49.09375,24940,261037
10/29/1996,49.0625,50.125,48.9375,50.0625,125152,274238
10/30/1996,50.09375,50.53125,49.875,50.0625,113600,274263
10/31/1996,50,50.3125,49.9375,50.25,70908,274409
11/01/1996,50.25,50.84375,50.0625,50.15625,121872,277354
11/04/1996,50.125,50.34375,50,50.25,50454,276767
11/05/1996,50.25,50.78125,50.25,50.65625,105273,280031
11/06/1996,50.6875,51.0625,50.53125,50.625,96901,277808
11/07/1996,50.65625,50.90625,50.125,50.875,107221,277606
11/08/1996,50.875,51,50.5625,50.78125,76657,276606
11/12/1996,50.71875,51.25,50.65625,51.21875,62957,274186
11/13/1996,51.1875,51.375,50.90625,51.15625,95103,262109
11/14/1996,51.125,51.53125,50.9375,51.46875,86762,261261
11/15/1996,51.46875,51.625,51.21875,51.3125,93676,249866
11/18/1996,51.25,51.4375,51.09375,51.21875,45829,242361
11/19/1996,51.21875,51.53125,51.09375,51.375,59573,243218
11/20/1996,51.40625,51.6875,51.09375,51.65625,90365,242476
11/21/1996,51.5625,51.78125,51.5,51.53125,77326,241270
11/22/1996,51.4375,51.59375,51.40625,51.5,74198,222243
11/25/1996,51.46875,51.75,51.375,51.5625,29192,103910
11/26/1996,51.5625,52.03125,51.53125,51.625,60608,139314
11/27/1996,51.53125,52,51.53125,51.625,48757,165850
11/29/1996,51.84375,52.21875,51.84375,52.21875,18485,170473
12/02/1996,52.125,52.125,51.84375,52.125,67625,192916
12/03/1996,52.09375,52.46875,52,52.15625,104148,210795
12/04/1996,52.15625,52.1875,51.6875,51.78125,63683,220194
12/05/1996,51.78125,51.9375,50.96875,51.125,121834,225256
12/06/1996,51.15625,51.15625,50.09375,50.875,143478,246042
12/09/1996,50.90625,51.34375,50.875,51.21875,46545,249703
12/10/1996,51.28125,51.375,51.03125,51.1875,56774,260262
12/11/1996,51.1875,51.1875,50.125,50.1875,144429,275192
12/12/1996,50.3125,50.84375,49.84375,49.96875,117494,275670
12/13/1996,49.96875,50.59375,49.875,50.4375,83587,273190
12/16/1996,50.5,50.65625,50.0625,50.1875,44673,274407
12/17/1996,50.125,50.28125,49.59375,49.9375,132521,277223
12/18/1996,49.84375,50.0625,49.59375,49.65625,60520,275919
12/19/1996,49.65625,50.3125,49.53125,50.28125,94706,274923
12/20/1996,50.4375,50.625,50.21875,50.34375,51979,279782
12/23/1996,50.21875,50.53125,50.125,50.375,25293,282351
12/24/1996,50.40625,50.4375,50.28125,50.375,3977,280720
12/26/1996,50.40625,50.46875,50.3125,50.3125,6126,281332
12/27/1996,50.28125,50.71875,50.28125,50.625,26772,281260
12/30/1996,50.6875,50.84375,50.53125,50.59375,15103,282220
12/31/1996,50.5625,50.65625,49.78125,49.8125,30749,286436
01/02/1997,49.8125,50.03125,48.9375,49.125,78888,289997
01/03/1997,49.15625,49.59375,49.125,49.25,58883,292405
01/06/1997,49.375,49.40625,49.09375,49.15625,72220,299277
01/07/1997,49.125,49.34375,48.8125,48.96875,83072,302440
01/08/1997,49.03125,49.3125,48.84375,48.9375,68760,307470
01/09/1997,48.9375,49.375,48.625,49.3125,91760,308029
01/10/1997,49.375,49.53125,48.3125,48.625,132970,316790
01/13/1997,48.6875,48.8125,48.5,48.625,45459,318655
01/14/1997,48.65625,49.28125,48.5625,49.21875,108960,321819
01/15/1997,49.28125,49.34375,49,49.21875,83380,327516
01/16/1997,49.21875,49.53125,48.75,48.9375,113823,327238
01/17/1997,49,49.09375,48.875,49.09375,113820,324249
01/21/1997,49.0625,49.40625,48.65625,49.34375,78855,322733
01/22/1997,49.375,49.46875,49.15625,49.15625,73080,322347
01/23/1997,49.125,49.21875,48.84375,48.96875,64816,323344
01/24/1997,48.875,48.96875,48.40625,48.65625,97590,324124
01/27/1997,48.6875,48.71875,48.28125,48.40625,47922,323713
01/28/1997,48.375,49.1875,48.34375,48.59375,104930,327886
01/29/1997,48.59375,48.90625,48.25,48.75,96890,328722
01/30/1997,48.71875,49.0625,48.6875,48.90625,69250,324183
01/31/1997,48.90625,49.5625,48.46875,49.46875,104090,323247
02/03/1997,49.5625,49.96875,49.375,49.84375,68340,323621
02/04/1997,49.875,49.96875,49.65625,49.90625,58280,323802
02/05/1997,49.96875,50.125,49.75,49.84375,83250,320141
02/06/1997,49.78125,49.875,49.65625,49.78125,59423,319591
02/07/1997,49.78125,50.625,49.6875,50.1875,145730,313782
02/10/1997,50.1875,50.3125,50,50.21875,48253,311238
02/11/1997,50.25,50.34375,50.125,50.1875,57825,303125
02/12/1997,50.1875,50.375,49.96875,50.15625,56657,300834
02/13/1997,50.15625,50.65625,50.15625,50.625,67240,300621
02/14/1997,50.6875,51.15625,50.625,50.96875,87460,303954
02/18/1997,50.96875,51.21875,50.8125,50.90625,72431,304099
02/19/1997,50.90625,51.03125,50.6875,50.75,81655,294128
02/20/1997,50.71875,50.75,50.375,50.40625,84530,281559
02/21/1997,50.25,50.4375,50.1875,50.375,83620,262190
02/24/1997,50.15625,50.25,50,50.21875,20779,89318
02/25/1997,50.21875,50.21875,49.9375,50.0625,17999,99747
02/26/1997,50.0625,50.21875,49.9375,50.03125,47570,119660
02/27/1997,50.03125,50.0625,48.78125,48.90625,80501,136976
02/28/1997,49,49.21875,48.5625,48.71875,97860,150667
03/03/1997,48.75,48.90625,48.59375,48.8125,119721,179152
03/04/1997,48.8125,48.8125,48.375,48.71875,94850,194897
03/05/1997,48.65625,48.90625,48.46875,48.5,96130,205000
03/06/1997,48.4375,48.6875,48.28125,48.5625,96430,230705
03/07/1997,48.5625,48.78125,48.25,48.34375,120140,238614
03/10/1997,48.375,48.90625,47.75,48.71875,52343,243240
03/11/1997,48.84375,48.90625,48.625,48.71875,100900,250955
03/12/1997,48.75,48.84375,48.375,48.65625,78250,260372
03/13/1997,48.625,48.71875,48.375,48.5,135510,271523
03/14/1997,48.5,48.5,47.6875,47.71875,89760,278101
03/17/1997,47.78125,48.25,47.71875,47.9375,82640,289951
03/18/1997,47.96875,48,47.53125,47.8125,76490,296782
03/19/1997,47.8125,47.90625,47.53125,47.75,89580,301552
03/20/1997,47.78125,48.03125,47.53125,47.65625,92920,301841
03/21/1997,47.625,47.75,47.21875,47.625,60085,300831
03/24/1997,47.5625,47.75,47.46875,47.59375,45405,300160
03/25/1997,47.53125,47.78125,47.5,47.75,95190,308760
03/26/1997,47.8125,48.21875,47.4375,47.5,82790,303123
03/27/1997,47.59375,47.59375,47.125,47.34375,93149,310113
03/31/1997,47.3125,47.53125,46.65625,46.6875,73597,316571
04/01/1997,46.65625,46.8125,46.53125,46.625,87160,318194
04/02/1997,46.65625,46.9375,46.40625,46.8125,81640,319425
04/03/1997,46.84375,47,46.65625,46.875,62656,317177
04/04/1997,46.90625,47.0625,46.75,46.96875,99960,324845
04/07/1997,47.03125,47.09375,46.5,46.65625,46859,321656
04/08/1997,46.71875,47.0625,46.71875,46.96875,63951,324760
04/09/1997,47.03125,47.09375,46.65625,46.8125,66300,326172
04/10/1997,46.78125,47.0625,46.75,46.8125,56641,329370
04/11/1997,46.78125,46.90625,46.625,46.78125,98980,335600
04/14/1997,46.78125,46.90625,46.1875,46.375,34424,330780
04/15/1997,46.375,46.4375,46.28125,46.375,99268,333583
04/16/1997,46.375,47.21875,46.28125,46.90625,72381,331706
04/17/1997,46.96875,47,46.4375,46.8125,99977,332258
04/18/1997,46.84375,47.28125,46.78125,47.0625,43722,328255
04/21/1997,47.0625,47.3125,47,47.1875,35563,326312
04/22/1997,47.21875,47.3125,46.9375,46.96875,57956,328330
04/23/1997,47,47.21875,46.875,47.1875,65428,328668
04/24/1997,47.28125,47.34375,46.84375,46.9375,80890,329234
04/25/1997,46.9375,47.03125,46.625,46.65625,49052,326053
04/28/1997,46.6875,46.71875,46.46875,46.59375,42165,324931
04/29/1997,46.53125,46.78125,46.4375,46.75,122100,322802
04/30/1997,46.84375,47.78125,46.65625,47.71875,192214,316501
05/01/1997,47.75,48.375,47.28125,48.09375,100990,309221
05/02/1997,48.21875,48.375,48.03125,48.28125,114700,306043
05/05/1997,48.34375,48.875,48.09375,48.375,27362,304168
05/06/1997,48.5,48.53125,48.25,48.40625,68540,307567
05/07/1997,48.4375,48.53125,48.1875,48.40625,73260,304576
05/08/1997,48.375,48.40625,47.875,47.9375,75020,307455
05/09/1997,47.9375,48.25,47.65625,48.1875,87520,303601
05/12/1997,48.125,48.6875,47.96875,48.53125,50723,304970
05/13/1997,48.4375,48.75,48.3125,48.65625,106130,301811
05/14/1997,48.59375,48.8125,48.1875,48.28125,84910,304856
05/15/1997,48.25,48.75,48.1875,48.5,94320,302795
05/16/1997,48.375,48.65625,47.90625,48.5625,57929,302514
05/19/1997,48.625,48.71875,48.3125,48.40625,18792,297777
05/20/1997,48.375,48.5,48.25,48.375,77010,293960
05/21/1997,48.34375,48.75,48.09375,48.46875,96150,290671
05/22/1997,48.59375,48.75,48.15625,48.28125,74290,280915
05/23/1997,48.3125,48.34375,48.125,48.15625,14381,10095
05/27/1997,48.1875,48.34375,48.15625,48.28125,8151,78339
05/28/1997,48,48.1875,47.84375,47.90625,48138,110134
05/29/1997,47.90625,48.1875,47.90625,48.125,39173,128359
05/30/1997,48.1875,48.8125,48.15625,48.65625,183400,175537
06/02/1997,48.8125,49,48.5,48.75,79376,189883
06/03/1997,48.78125,48.96875,48.6875,48.9375,68270,201202
06/04/1997,48.9375,49,48.78125,48.9375,78300,214363
06/05/1997,48.90625,48.96875,48.75,48.9375,98260,233913
06/06/1997,48.9375,49.65625,48.5,49.625,158000,259055
06/09/1997,49.625,49.625,49.21875,49.28125,73840,260740
06/10/1997,49.28125,49.53125,49.09375,49.1875,97750,276962
06/11/1997,49.15625,49.3125,49.125,49.1875,52137,278098
06/12/1997,49.21875,49.875,49.03125,49.71875,108690,291650
06/13/1997,49.71875,50.21875,49.6875,50.03125,106890,311324
06/16/1997,49.96875,50.28125,49.96875,50.1875,39201,315700
06/17/1997,50.25,50.3125,49.8125,50.0625,83757,319667
06/18/1997,50.03125,50.25,49.84375,50.1875,62206,325472
06/19/1997,50.1875,50.3125,49.9375,50.1875,67000,328045
06/20/1997,50.1875,50.40625,50.0625,50.34375,48487,326584
06/23/1997,50.25,50.3125,50.125,50.15625,36276,323317
06/24/1997,50.1875,50.21875,50,50.15625,46212,324684
06/25/1997,50.125,50.3125,49.875,49.96875,84580,329834
06/26/1997,49.90625,50,49.59375,49.6875,100910,329156
06/27/1997,49.65625,49.9375,49.625,49.84375,58090,327597
06/30/1997,49.875,49.90625,49.28125,49.5,75160,327368
07/01/1997,49.53125,50.03125,49.40625,49.90625,86381,330480
07/02/1997,49.9375,50.125,49.90625,50.0625,54001,332516
07/03/1997,50.09375,50.90625,50.09375,50.75,99607,335792
07/07/1997,50.78125,51.15625,50.71875,51,59873,338679
07/08/1997,51,51.09375,50.84375,51,45938,338351
07/09/1997,51,51.28125,50.9375,51.09375,80091,342454
07/10/1997,51.0625,51.15625,50.875,51.09375,64768,343111
07/11/1997,51.0625,51.40625,51,51.1875,72969,349667
07/14/1997,51.21875,51.25,51.03125,51.0625,24900,350930
07/15/1997,51,51.0625,50.5,51.0625,67478,346814
07/16/1997,51.09375,51.53125,51.03125,51.4375,75142,351923
07/17/1997,51.46875,51.6875,51.34375,51.4375,67683,352605
07/18/1997,51.375,51.375,51.125,51.1875,57159,350445
07/21/1997,51.15625,51.1875,50.96875,51.0625,24102,351703
07/22/1997,51.03125,51.75,51,51.71875,66722,358492
07/23/1997,51.84375,52,51.71875,51.78125,93865,365679
07/24/1997,51.6875,53,51.625,51.78125,85642,367871
07/25/1997,51.71875,51.90625,51.53125,51.625,64227,367643
07/28/1997,51.53125,51.84375,51.53125,51.8125,31854,370170
07/29/1997,51.90625,52.15625,51.78125,52.125,70418,366361
07/30/1997,52.125,52.53125,52.09375,52.375,72920,375048
07/31/1997,52.4375,52.71875,52.25,52.625,102773,378139
08/01/1997,52.65625,52.75,51.46875,51.5,183850,377263
08/04/1997,51.46875,51.5625,51.15625,51.375,80406,371452
08/05/1997,51.375,51.4375,51.15625,51.3125,73705,370175
08/06/1997,51.28125,51.5,51.125,51.40625,58161,369813
08/07/1997,51.4375,51.65625,51.15625,51.1875,75688,366447
08/08/1997,51.125,51.28125,50.125,50.4375,167497,362120
08/11/1997,50.4375,50.6875,50.1875,50.46875,80161,364767
08/12/1997,50.4375,50.8125,50.3125,50.34375,96848,359455
08/13/1997,50.21875,50.90625,50.03125,50.53125,201297,350696
08/14/1997,50.5625,51.0625,50.53125,50.96875,100101,346316
08/15/1997,51.09375,51.125,50.59375,51.03125,96656,338211
08/18/1997,51.15625,51.53125,51.0625,51.34375,74468,341569
08/19/1997,51.40625,51.46875,51.09375,51.34375,67620,334148
08/20/1997,51.375,51.375,51.09375,51.21875,46384,321898
08/21/1997,51.15625,51.25,50.75,50.84375,98750,314489
08/22/1997,50.71875,50.84375,50.28125,50.46875,106304,305831
08/25/1997,50.53125,50.5625,50.3125,50.34375,34878,112283
08/26/1997,50.375,50.53125,50.09375,50.4375,32063,126956
08/27/1997,50.5,50.65625,50.1875,50.4375,76015,166738
08/28/1997,50.5625,50.96875,50.46875,50.9375,77055,196786
08/29/1997,50.9375,51.0625,50.375,50.6875,100311,221335
09/02/1997,50.71875,51,50.34375,50.875,75773,225952
09/03/1997,51.03125,51.0625,50.75,50.78125,146374,261120
09/04/1997,50.71875,50.875,50.625,50.78125,58583,267335
09/05/1997,50.71875,51.5,50.46875,50.625,115934,279008
09/08/1997,50.46875,50.8125,50.4375,50.75,57652,292873
09/09/1997,50.75,50.78125,50.5625,50.71875,63879,299622
09/10/1997,50.6875,50.71875,50.46875,50.625,60378,315474
09/11/1997,50.53125,50.65625,50.3125,50.46875,70018,317858
09/12/1997,50.375,51.125,50.375,51.0625,138708,330553
09/15/1997,51.09375,51.1875,50.9375,51.09375,40476,332962
09/16/1997,51.09375,52.28125,51.09375,52.1875,182036,357438
09/17/1997,52.1875,52.53125,52.09375,52.28125,117645,359827
09/18/1997,52.21875,52.5625,52.15625,52.21875,104040,363811
09/19/1997,52.125,52.34375,52.0625,52.28125,64799,367638
09/22/1997,52.3125,52.53125,52.28125,52.5,39823,367598
09/23/1997,52.4375,52.46875,52.25,52.28125,37343,369913
09/24/1997,52.28125,52.6875,52.1875,52.5625,71254,377732
09/25/1997,52.5625,52.59375,52,52.03125,103386,372420
09/26/1997,52.15625,52.4375,52.09375,52.3125,69218,372950
09/29/1997,52.1875,52.3125,52.0625,52.25,69221,372950
09/30/1997,52.34375,52.40625,52,52.125,71727,369372
10/01/1997,52.28125,52.8125,52.25,52.625,109277,377787
10/02/1997,52.6875,52.9375,52.5625,52.78125,92286,383569
10/03/1997,52.9375,53.90625,52.3125,52.8125,219449,399112
10/06/1997,53.0625,53.3125,53,53.125,74905,402365
10/07/1997,53.25,53.375,53,53.28125,60389,400008
10/08/1997,53.4375,53.4375,52.28125,52.40625,199398,391958
10/09/1997,52,52.40625,51.6875,52.3125,167108,380270
10/10/1997,52.28125,52.3125,51.5625,51.90625,0,382568
10/14/1997,52.15625,52.40625,52.09375,52.375,57389,381370
10/15/1997,52.40625,52.46875,51.9375,52.1875,74824,378908
10/16/1997,52.0625,52.625,52,52.1875,113896,377262
10/17/1997,52.125,52.15625,51.53125,51.75,105912,371081
10/20/1997,51.84375,51.875,51.65625,51.84375,41979,370868
10/21/1997,51.875,51.90625,51.6875,51.84375,54425,372257
10/22/1997,51.8125,51.96875,51.6875,51.9375,57321,375550
10/23/1997,52.59375,52.9375,52.28125,52.53125,168947,370503
10/24/1997,52.25,52.84375,52.21875,52.6875,121243,370982
10/27/1997,53.0625,53.375,52.78125,53.34375,128356,368247
10/28/1997,54.125,54.25,52.8125,52.84375,231173,375681
10/29/1997,53,53.5,52.84375,53.28125,146284,369372
10/30/1997,53.78125,53.9375,53.4375,53.6875,118653,370946
10/31/1997,53.5,53.84375,53.3125,53.75,86593,370235
11/03/1997,53.3125,53.4375,53.15625,53.3125,58713,369841
11/04/1997,53.28125,53.46875,53,53.0625,71683,365370
11/05/1997,52.96875,53.28125,52.96875,53.09375,74209,363828
11/06/1997,53.09375,53.5,53.0625,53.4375,62852,370427
11/07/1997,53.875,53.875,53.1875,53.375,138248,370330
11/10/1997,53.09375,53.34375,53.09375,53.34375,0,368883
11/12/1997,53.59375,53.59375,53.125,53.4375,72550,373735
11/13/1997,53.4375,53.875,53.28125,53.53125,85332,370937
11/14/1997,53.8125,53.96875,53.5,53.59375,87882,362131
11/17/1997,53.40625,53.71875,53.25,53.6875,46682,358849
11/18/1997,53.75,53.875,53.5625,53.6875,88479,344641
11/19/1997,53.875,54,53.75,53.90625,103819,339413
11/20/1997,53.75,54,53.6875,53.75,89936,326215
11/21/1997,53.5,54,53.40625,53.9375,94849,315723
11/24/1997,53.84375,53.9375,53.65625,53.65625,55423,120602
11/25/1997,53.8125,53.875,53.59375,53.71875,51278,146236
11/26/1997,53.78125,53.8125,53.53125,53.625,84533,193599
11/28/1997,53.625,53.71875,53.53125,53.625,34391,206533
12/01/1997,53.5625,53.875,53.53125,53.6875,90714,206533
12/02/1997,53.65625,53.71875,53.5625,53.6875,60963,244075
12/03/1997,53.71875,53.90625,53.625,53.8125,74336,256242
12/04/1997,53.84375,54.125,53.78125,53.8125,72825,256242
12/05/1997,53.8125,53.8125,52.1875,53.375,264362,285860
12/08/1997,53.28125,53.375,53,53.03125,69330,289882
12/09/1997,53.03125,53.25,52.90625,53.125,106269,308605
12/10/1997,53.1875,53.53125,53.125,53.46875,69624,309604
12/11/1997,53.5,54.3125,53.46875,53.96875,152059,326731
12/12/1997,54,54.5,53.96875,54.46875,88984,330385
12/15/1997,54.5,54.625,54.1875,54.21875,92820,343657
12/16/1997,54.21875,54.375,54.0625,54.25,61407,350101
12/17/1997,54.25,54.28125,53.84375,54.09375,69378,353833
12/18/1997,54.03125,54.5,53.96875,54.34375,50898,356077
12/19/1997,54.40625,54.9375,54.34375,54.6875,82514,362761
12/22/1997,54.59375,54.9375,54.53125,54.65625,32052,363943
12/23/1997,54.6875,54.84375,54.5,54.625,39220,363943
12/24/1997,54.625,54.78125,54.46875,54.53125,18128,364107
12/26/1997,54.34375,54.5625,54.34375,54.53125,4422,364168
12/29/1997,54.5625,54.6875,54.375,54.40625,23819,364168
12/30/1997,54.40625,54.40625,53.75,54.09375,65627,357618
12/31/1997,54.125,54.46875,54.0625,54.40625,29775,355080
01/02/1998,54.4375,55.0625,54.375,55,41334,355080
01/05/1998,55.28125,56,55,55.96875,113310,373223
01/06/1998,55.90625,56.15625,55.6875,56.0625,124474,373223
01/07/1998,56.15625,56.21875,55.65625,55.78125,128230,379038
01/08/1998,55.78125,56.40625,55.75,56.21875,111810,383255
01/09/1998,56.28125,56.875,55.71875,56.8125,151494,378888
01/12/1998,56.78125,57.5,56.59375,56.8125,174142,391816
01/13/1998,56.8125,57,56.4375,56.625,127438,405059
01/14/1998,56.59375,56.6875,56.09375,56.34375,98818,409280
01/15/1998,56.375,56.59375,56.1875,56.28125,86577,408622
01/16/1998,56.28125,56.34375,55.84375,55.875,74243,409603
01/20/1998,55.8125,56.15625,55.6875,55.71875,71131,403680
01/21/1998,55.6875,55.96875,55.46875,55.875,118207,402775
01/22/1998,55.875,56.15625,55.78125,55.875,112906,402775
01/23/1998,55.84375,55.875,54.875,54.9375,191124,408341
01/26/1998,54.9375,55.4375,54.5625,55.375,100467,415792
01/27/1998,55.34375,55.40625,54.75,54.96875,100270,415279
01/28/1998,54.96875,55.21875,54.6875,54.96875,95851,411943
01/29/1998,54.96875,55.84375,54.875,55.71875,138096,415830
01/30/1998,55.75,56,55.625,55.96875,100972,408735
02/02/1998,55.96875,56.0625,55.59375,55.6875,93167,412375
02/03/1998,55.6875,55.96875,55.5625,55.75,85270,418570
02/04/1998,55.78125,55.90625,55.625,55.75,73385,422647
02/05/1998,55.78125,55.90625,55.34375,55.40625,104639,422647
02/06/1998,55.40625,55.53125,54.9375,55.375,126365,418286
02/09/1998,55.34375,55.40625,55,55.15625,64341,414157
02/10/1998,55.1875,55.34375,55.125,55.28125,55391,415509
02/11/1998,55.3125,55.6875,55.25,55.65625,105955,423194
02/12/1998,55.6875,56.03125,55.53125,55.5625,120337,423498
02/13/1998,55.71875,55.9375,55.5625,55.78125,66605,418603
02/17/1998,55.78125,56.1875,55.78125,56.0625,88533,413195
02/18/1998,56.125,56.25,55.78125,55.84375,129135,401646
02/19/1998,55.84375,55.90625,55.65625,55.75,90014,384969
02/20/1998,55.71875,55.78125,55.46875,55.59375,68703,382642
02/23/1998,55.9375,55.9375,55.28125,55.28125,57350,148278
02/24/1998,55.3125,55.53125,54.4375,54.625,74473,180505
02/25/1998,54.71875,54.96875,54.625,54.9375,68530,180505
02/26/1998,55.03125,55.03125,54.65625,54.75,86887,249335
02/27/1998,54.8125,54.9375,54.28125,54.90625,207873,283283
03/02/1998,54.9375,54.96875,54.34375,54.375,112857,293144
03/03/1998,54.375,54.53125,53.84375,54.03125,205251,326987
03/04/1998,54,54.25,53.78125,54.09375,145891,339236
03/05/1998,54.09375,54.40625,53.90625,54,149394,360999
03/06/1998,54.0625,54.40625,53.59375,54.28125,164441,382600
03/09/1998,54.3125,54.71875,54.25,54.59375,95889,391547
03/10/1998,54.625,54.6875,54.46875,54.625,71734,400273
03/11/1998,54.75,54.9375,54.6875,54.875,101195,405800
03/12/1998,54.875,55.375,54.71875,55.28125,187109,420864
03/13/1998,55.28125,55.3125,54.9375,55.1875,90445,419723
03/16/1998,55.09375,55.46875,55.0625,55.4375,80322,432180
03/17/1998,55.4375,55.65625,55.25,55.3125,116837,429883
03/18/1998,55.3125,55.40625,55.125,55.1875,103874,439842
03/19/1998,55.15625,55.25,54.84375,55.125,112807,443704
03/20/1998,55.15625,55.28125,55.0625,55.21875,72356,453259
03/23/1998,55.15625,55.3125,54.96875,55.25,59776,453893
03/24/1998,55.25,55.34375,55.125,55.25,44645,451254
03/25/1998,55.21875,55.5,54.75,54.84375,131091,454910
03/26/1998,54.84375,54.9375,54.59375,54.625,105767,454582
03/27/1998,54.59375,54.78125,54.40625,54.53125,96943,455368
03/30/1998,54.46875,54.6875,54.21875,54.3125,66363,453178
03/31/1998,54.34375,54.6875,54.28125,54.65625,87460,457504
04/01/1998,54.6875,54.96875,54.5625,54.9375,98049,457160
04/02/1998,55.03125,55.28125,54.9375,55.25,123734,464183
04/03/1998,55.28125,56.375,55.25,55.90625,222000,467477
04/06/1998,55.8125,55.875,55.5625,55.625,79557,463620
04/07/1998,55.59375,55.71875,55.46875,55.5,87895,461095
04/08/1998,55.53125,55.625,55.125,55.21875,103658,463139
04/09/1998,55.28125,55.5625,54.875,55.21875,126127,461239
04/13/1998,55.125,55.21875,54.5625,54.75,109197,460231
04/14/1998,54.75,55.0625,54.71875,54.9375,88496,458776
04/15/1998,55,55.125,54.8125,55.09375,80290,456120
04/16/1998,55.125,55.3125,55.0625,55.15625,72625,454396
04/17/1998,55.21875,55.375,55.09375,55.1875,65594,458039
04/20/1998,55.15625,55.21875,54.78125,54.9375,62715,461677
04/21/1998,54.90625,54.96875,54.59375,54.65625,101032,467051
04/22/1998,54.65625,54.8125,54.5,54.65625,91019,469429
04/23/1998,54.65625,54.71875,54.4375,54.59375,111907,477510
04/24/1998,54.59375,54.75,54.28125,54.71875,73084,470825
04/27/1998,54.71875,54.71875,53.6875,53.84375,193566,482442
04/28/1998,54,54.09375,53.78125,53.8125,120825,498075
04/29/1998,53.78125,53.9375,53.625,53.78125,97592,496639
04/30/1998,53.78125,54.625,53.625,54.59375,151099,496032
05/01/1998,54.59375,55.03125,54.5625,54.65625,128230,490389
05/04/1998,54.71875,54.75,54.5,54.65625,39965,488468
05/05/1998,54.6875,54.71875,54.4375,54.5,74021,489645
05/06/1998,54.46875,54.78125,54.3125,54.75,136362,492908
05/07/1998,54.8125,54.90625,54.59375,54.75,70036,491621
05/08/1998,54.71875,54.78125,54.34375,54.53125,116824,494797
05/11/1998,54.5,54.5,54.03125,54.09375,84805,494442
05/12/1998,54.09375,54.65625,54.03125,54.625,108192,483793
05/13/1998,54.59375,54.90625,54.4375,54.6875,111437,470109
05/14/1998,54.71875,54.75,54.4375,54.46875,77987,471437
05/15/1998,54.46875,54.59375,54.375,54.46875,51939,457944
05/18/1998,54.46875,54.78125,54.4375,54.75,61877,447036
05/19/1998,54.78125,54.84375,54.59375,54.6875,84737,441411
05/20/1998,54.75,55.0625,54.71875,54.9375,131604,413324
05/21/1998,54.96875,55.0625,54.5625,54.625,123692,400393
05/22/1998,54.59375,54.8125,54.53125,54.75,59864,395220
05/26/1998,54.90625,55.125,54.8125,55.03125,93290,151860
05/27/1998,55.09375,55.4375,55.09375,55.28125,113988,206805
05/28/1998,55.15625,55.34375,55.03125,55.21875,95080,254465
05/29/1998,55.15625,55.46875,55.15625,55.28125,134493,293787
06/01/1998,55.40625,55.59375,55.34375,55.46875,83199,307408
06/02/1998,55.53125,55.5625,55.25,55.34375,129120,339695
06/03/1998,55.34375,55.4375,55.125,55.28125,91012,356896
06/04/1998,55.25,55.40625,54.9375,55.125,118373,359239
06/05/1998,55.125,55.4375,54.75,55.21875,152778,377794
06/08/1998,55.25,55.3125,55.0625,55.21875,44282,383398
06/09/1998,55.25,55.25,55.0625,55.1875,63590,400059
06/10/1998,55.15625,55.625,55.125,55.59375,120000,407727
06/11/1998,55.59375,55.71875,55.5,55.59375,156648,423883
06/12/1998,56.09375,56.40625,55.875,56.25,152464,423900
06/15/1998,56.125,56.53125,56.09375,56.40625,89647,447939
06/16/1998,56.40625,56.59375,55.875,55.9375,138593,453305
06/17/1998,55.90625,56.03125,55.09375,55.375,190773,454779
06/18/1998,55.40625,55.65625,55.25,55.59375,87652,449548
06/19/1998,55.5625,55.84375,55.28125,55.78125,90704,450049
06/22/1998,56.0625,56.15625,55.8125,55.84375,47416,446559
06/23/1998,55.875,56,55.78125,55.96875,46975,446809
06/24/1998,55.9375,56.125,55.8125,55.875,70376,450663
06/25/1998,55.875,55.90625,55.5625,55.84375,98015,447838
06/26/1998,55.84375,56.03125,55.59375,55.90625,71664,451843
06/29/1998,55.9375,56.0625,55.75,55.8125,32365,450422
06/30/1998,55.8125,56.03125,55.59375,56,86500,452691
07/01/1998,55.96875,56.3125,55.84375,56.0625,97827,451408
07/02/1998,56.09375,56.5,55.96875,56.1875,66239,454336
07/06/1998,56.21875,56.375,56.1875,56.34375,42204,456844
07/07/1998,56.3125,56.375,56.09375,56.1875,55243,457993
07/08/1998,56.1875,56.3125,56.0625,56.125,40227,455576
07/09/1998,56.125,56.40625,56.0625,56.34375,72908,460501
07/10/1998,56.3125,56.4375,56.21875,56.3125,48926,462634
07/13/1998,56.46875,56.5625,55.78125,55.9375,121401,461469
07/14/1998,55.90625,56.09375,55.6875,55.78125,97034,456565
07/15/1998,55.78125,55.96875,55.71875,55.84375,58634,460471
07/16/1998,55.84375,56,55.65625,55.71875,101016,464785
07/17/1998,55.71875,55.90625,55.59375,55.6875,60740,465635
07/20/1998,55.6875,55.96875,55.625,55.875,42716,469950
07/21/1998,55.84375,56.125,55.75,56,100307,477087
07/22/1998,56.03125,56.09375,55.875,55.9375,56534,476534
07/23/1998,55.9375,56.1875,55.90625,56.0625,55949,476615
07/24/1998,56.03125,56.15625,55.9375,55.96875,53195,475963
07/27/1998,55.9375,56.09375,55.71875,55.90625,43617,475100
07/28/1998,55.84375,56,55.71875,55.8125,73145,473333
07/29/1998,55.78125,55.875,55.59375,55.625,67596,474001
07/30/1998,55.625,55.8125,55.21875,55.71875,160150,471547
07/31/1998,55.71875,55.84375,55.59375,55.71875,91454,472236
08/03/1998,55.75,56.125,55.6875,56.0625,86598,473591
08/04/1998,56.0625,56.40625,55.96875,56.21875,107732,475914
08/05/1998,56.25,56.4375,56.09375,56.28125,83900,473028
08/06/1998,56.28125,56.3125,56.15625,56.21875,78016,473611
08/07/1998,56.21875,56.625,56.15625,56.59375,110953,483422
08/10/1998,56.625,56.65625,56.46875,56.5625,65474,479391
08/11/1998,56.5625,57.125,56.5,56.78125,118675,490890
08/12/1998,56.78125,56.78125,56.4375,56.6875,79351,491528
08/13/1998,56.6875,56.9375,56.4375,56.5,112174,493042
08/14/1998,56.46875,56.71875,56.34375,56.65625,111524,499411
08/17/1998,56.65625,57.03125,56.5625,56.65625,58513,497132
08/18/1998,56.6875,56.75,56.4375,56.625,73174,495129
08/19/1998,56.625,56.625,56.40625,56.625,105359,479116
08/20/1998,56.625,56.9375,56.4375,56.875,156249,479417
08/21/1998,56.90625,58.25,56.84375,57.28125,299169,485431
08/24/1998,57.5,57.65625,57.28125,57.46875,34362,167028
08/25/1998,57.625,57.8125,57.5625,57.78125,68314,196437
08/26/1998,57.96875,58.1875,57.78125,58.0625,121510,259663
08/27/1998,58.4375,59.3125,58.40625,58.65625,112261,303980
08/28/1998,58.84375,59.0625,58.5,58.875,136364,355722
08/31/1998,58.75,59.28125,58.59375,59.21875,191239,386676
09/01/1998,59.21875,59.71875,58.9375,59.1875,303634,437424
09/02/1998,58.875,59.03125,58.65625,58.9375,183297,441113
09/03/1998,59.3125,59.40625,59.09375,59.21875,161180,453971
09/04/1998,58.96875,59.4375,58.875,59.3125,99085,452846
09/08/1998,59.125,59.34375,59.03125,59.1875,118268,463042
09/09/1998,59.53125,59.96875,59.40625,59.90625,184656,483459
09/10/1998,60.1875,61.40625,60.125,61.3125,241089,489190
09/11/1998,61.1875,62.03125,60.53125,60.6875,214774,486513
09/14/1998,60.53125,60.65625,60.21875,60.59375,123291,484814
09/15/1998,60.9375,61.03125,60.34375,60.4375,135551,491224
09/16/1998,60.3125,60.6875,60.15625,60.65625,167054,499201
09/17/1998,61.0625,61.40625,61,61.1875,157462,500339
09/18/1998,61.15625,61.875,61.125,61.8125,98380,505054
09/21/1998,62.5625,62.71875,61.5625,61.84375,147012,499748
09/22/1998,61.34375,61.84375,61.34375,61.4375,111505,491361
09/23/1998,61.625,62.21875,61.25,61.90625,139547,494764
09/24/1998,61.71875,62.34375,61.65625,62.3125,113700,494366
09/25/1998,62.78125,62.8125,62.09375,62.53125,152255,487354
09/28/1998,62.5,62.6875,62.375,62.46875,63909,485000
09/29/1998,62.4375,62.59375,62.15625,62.5625,75862,482307
09/30/1998,62.46875,63.5625,62.46875,63.53125,112589,480411
10/01/1998,63.59375,64.46875,63.3125,64.40625,188631,480132
10/02/1998,64.21875,64.8125,63.90625,64.375,177450,467916
10/05/1998,64.625,65.6875,64.5,65.1875,113074,463013
10/06/1998,64.6875,64.8125,64.21875,64.6875,121590,464829
10/07/1998,64.3125,64.75,63.0625,63.90625,177735,460054
10/08/1998,63.8125,64,62.0625,62.1875,149830,460117
10/09/1998,61.375,61.75,59.1875,60.6875,178372,458853
10/13/1998,61.34375,61.5625,60.78125,61.09375,119921,449786
10/14/1998,61.375,62.40625,61.375,62.25,123233,450453
10/15/1998,62.40625,62.625,61.90625,62.25,124507,450475
10/16/1998,63.09375,64,63.0625,63.40625,143779,451926
10/19/1998,63.53125,63.6875,63.25,63.3125,53728,451651
10/20/1998,63.3125,63.3125,62.28125,62.84375,116670,453578
10/21/1998,62.46875,62.875,62.375,62.59375,59895,460945
10/22/1998,62.4375,62.65625,62.09375,62.40625,94844,460291
10/23/1998,62.25,62.3125,61.71875,61.84375,83157,460462
10/26/1998,61.46875,62.40625,61.25,61.96875,109053,465687
10/27/1998,62.1875,62.78125,62.09375,62.65625,99388,461861
10/28/1998,62.84375,63.15625,62.59375,62.90625,88160,463192
10/29/1998,63.0625,63.34375,62.84375,63.25,83252,460623
10/30/1998,63.28125,63.28125,62.40625,62.46875,107143,463320
11/02/1998,62.3125,62.40625,61.5,61.5625,90928,468328
11/03/1998,61.65625,61.90625,61.46875,61.59375,79442,470918
11/04/1998,61.40625,61.53125,60.3125,60.6875,146996,469214
11/05/1998,60.9375,61.59375,60.28125,60.5625,147852,464058
11/06/1998,60.59375,60.625,59.28125,59.75,216108,456581
11/09/1998,59.625,60.3125,59.40625,60.28125,96778,455664
11/10/1998,60.75,60.9375,60.53125,60.625,120688,442589
11/12/1998,60.90625,61.21875,60.78125,60.96875,112467,438219
11/13/1998,61,61.09375,60.5,60.78125,93352,421057
11/16/1998,60.5625,60.75,60.46875,60.625,64007,421183
11/17/1998,60.75,61.15625,60.40625,60.5,103080,410967
11/18/1998,60.5,60.9375,60.15625,60.5625,198852,394400
11/19/1998,60.53125,60.6875,60.3125,60.375,122328,385513
11/20/1998,60.46875,60.8125,60.4375,60.625,111612,365399
11/23/1998,60.65625,60.90625,60.46875,60.46875,45336,174040
11/24/1998,60.28125,60.59375,60.28125,60.4375,59634,206057
11/25/1998,60.59375,60.625,60.375,60.40625,70481,236004
11/27/1998,60.40625,60.59375,60.40625,60.53125,40968,253593
11/30/1998,60.71875,61.28125,60.71875,61.15625,128022,292012
12/01/1998,61.4375,61.9375,61.40625,61.6875,145022,318843
12/02/1998,61.84375,62.75,61.75,62.34375,163287,356737
12/03/1998,62.4375,62.5625,61.9375,62.28125,153706,389521
12/04/1998,62.34375,62.34375,61.625,61.8125,124459,405253
12/07/1998,61.90625,62.03125,61.125,61.1875,57970,412411
12/08/1998,61.375,61.8125,61.28125,61.78125,64913,422721
12/09/1998,62.03125,62.34375,61.875,62.25,81305,431886
12/10/1998,62.15625,62.65625,61.96875,62.4375,98902,448392
12/11/1998,62.53125,62.59375,61.6875,61.9375,86200,453452
12/14/1998,62.03125,62.4375,62.03125,62.125,76021,464623
12/15/1998,61.96875,62.125,61.71875,61.75,66682,470191
12/16/1998,61.75,62.28125,61.65625,62.125,92159,480652
12/17/1998,62.0625,62.125,61.84375,62.125,49041,483469
12/18/1998,61.96875,62.03125,61.90625,62,31009,484527
12/21/1998,61.84375,61.84375,61.28125,61.5,65491,489890
12/22/1998,61.03125,61.28125,60.90625,61,44821,491880
12/23/1998,60.8125,61,60.3125,60.34375,48946,495359
12/24/1998,60.40625,60.4375,59.625,59.90625,39310,496354
12/28/1998,60.0625,60.40625,59.96875,60.375,19693,498211
12/29/1998,60.25,60.8125,60.09375,60.78125,39738,498376
12/30/1998,60.84375,61.09375,60.84375,61,38654,496489
12/31/1998,61.03125,61.1875,60.75,60.96875,31419,495033
01/04/1999,61.09375,61.1875,60.46875,60.78125,64142,500420
01/05/1999,60.53125,60.6875,60.34375,60.4375,81260,512301
01/06/1999,60.34375,60.6875,60.09375,60.65625,133326,513652
01/07/1999,60.6875,60.75,60.1875,60.3125,126008,520835
01/08/1999,60.21875,60.21875,59.34375,59.625,150026,523768
01/11/1999,59.28125,59.4375,58.9375,59.375,112201,535007
01/12/1999,59.25,60.03125,59.21875,59.78125,108114,528559
01/13/1999,60.75,61.125,59.875,60.25,187007,527284
01/14/1999,60.125,60.9375,60,60.84375,129525,517185
01/15/1999,60.53125,60.6875,60.28125,60.3125,87674,516339
01/19/1999,60.25,60.5,59.9375,60.21875,77760,516140
01/20/1999,59.96875,60.1875,59.65625,59.9375,89597,517005
01/21/1999,60.125,60.5625,60.0625,60.375,112308,522878
01/22/1999,60.625,60.9375,60.625,60.90625,93573,525625
01/25/1999,60.90625,61.0625,60.71875,60.90625,76678,520729
01/26/1999,61.03125,61.0625,60.59375,60.71875,78064,511039
01/27/1999,60.5625,60.875,60.46875,60.84375,85076,507379
01/28/1999,60.625,61.125,60.53125,60.90625,84897,511654
01/29/1999,60.78125,61.03125,60.46875,61,99521,512466
02/01/1999,60.84375,60.84375,60.1875,60.34375,87001,515755
02/02/1999,60.125,60.21875,59.875,59.9375,140872,507453
02/03/1999,59.6875,59.96875,59.59375,59.625,99114,506367
02/04/1999,59.5,59.53125,58.6875,59,12045,504237
02/05/1999,59.15625,59.21875,58.625,58.75,141740,502004
02/08/1999,58.625,59.03125,58.625,58.90625,65954,495251
02/09/1999,59.09375,59.34375,59.0625,59.15625,93353,498642
02/10/1999,59.25,59.375,58.9375,59.0625,99378,477978
02/11/1999,58.84375,59.09375,58.75,59,99378,477978
02/12/1999,58.34375,58.59375,58.28125,58.4375,106325,480891
02/16/1999,58.1875,58.3125,58.15625,58.21875,108548,491737
02/17/1999,58.03125,58.4375,57.96875,58.34375,99659,488531
02/18/1999,58.40625,58.4375,57.90625,57.96875,122682,470255
02/19/1999,57.90625,58.09375,57.5625,57.78125,167227,453315
02/22/1999,57.65625,58.09375,57.59375,58.0625,108259,411102
02/23/1999,58.0625,58.25,57.5,57.65625,43543,178305
02/24/1999,57.5625,57.75,56.96875,57.03125,114895,243245
02/25/1999,56.96875,57,55.75,56.15625,122798,296180
02/26/1999,56.03125,56.5625,56,56.375,93328,329610
03/01/1999,56.375,56.375,55.375,55.6875,158377,363098
03/02/1999,55.6875,55.9375,55.6875,55.90625,124132,383236
03/03/1999,56.25,56.25,55.5,55.6875,157612,403867
03/04/1999,55.6875,55.6875,55.34375,55.375,134543,411674
03/05/1999,55.46875,56.90625,55.4375,56,198112,413644
03/08/1999,56.125,56.34375,56.03125,56.03125,61343,419967
03/09/1999,55.90625,56.78125,55.78125,56.6875,157552,431797
03/10/1999,56.6875,56.78125,56.34375,56.5,130049,435562
03/11/1999,56.4375,56.71875,56.25,56.5,112436,440197
03/12/1999,56.5625,56.84375,56.5625,56.8125,82333,442398
03/15/1999,56.8125,57.03125,56.6875,56.9375,63256,451132
03/16/1999,57,57.375,56.90625,57.25,85868,462916
03/17/1999,57.28125,57.5,57.03125,57.0625,102928,466979
03/18/1999,57.125,57.375,57.0625,57.21875,74262,466979
03/19/1999,57.25,57.375,56.78125,56.8125,82038,479550
03/22/1999,56.59375,56.8125,56.46875,56.59375,61195,478096
03/23/1999,56.59375,56.8125,56.46875,56.59375,80724,481143
03/24/1999,56.90625,57.21875,56.78125,56.84375,69483,484771
03/25/1999,57.03125,57.0625,56.46875,56.5,75587,491885
03/26/1999,56.5625,57.03125,56.4375,56.5,86955,496852
03/29/1999,56.65625,56.65625,56.03125,56.15625,80438,511348
03/30/1999,56.25,56.59375,56.21875,56.59375,70083,511628
03/31/1999,56.65625,56.71875,56,56.28125,99975,513405
04/01/1999,56.5,56.5,55.90625,56.15625,113103,520405
04/02/1999,56.15625,56.90625,56.125,56.8125,113103,517682
04/05/1999,56.84375,57.03125,56.6875,56.8125,50724,514958
04/06/1999,57.03125,57.4375,57.03125,57.375,105410,509266
04/07/1999,57.375,57.46875,57.21875,57.25,71317,499724
04/08/1999,57.375,58.125,57.25,58.03125,131612,496131
04/09/1999,58.03125,58.25,57.84375,58,97744,487762
04/12/1999,58.21875,58.34375,58,58.03125,57959,487387
04/13/1999,58.03125,58.15625,57.5,57.59375,86265,487090
04/14/1999,57.6875,57.78125,57.46875,57.5625,81229,487409
04/15/1999,57.46875,57.5,57.21875,57.375,120002,489001
04/16/1999,57.28125,57.34375,56.9375,57.03125,88560,486804
04/19/1999,56.96875,57.34375,56.875,57.3125,90220,487044
04/20/1999,57.34375,57.65625,57.28125,57.53125,87768,483717
04/21/1999,57.71875,57.75,57.40625,57.5,53372,482892
04/22/1999,57.40625,57.46875,56.84375,56.875,99046,486955
04/23/1999,56.96875,57.09375,56.78125,56.9375,60084,494181
04/26/1999,56.75,57.0625,56.53125,57.0625,58848,492445
04/27/1999,57,57.3125,56.9375,57.25,54186,490317
04/28/1999,57.03125,57.15625,56.84375,57,60729,486592
04/29/1999,57,57.65625,56.96875,57.4375,101284,486955
04/30/1999,57.53125,57.625,56.21875,56.34375,147009,494708
05/03/1999,56.28125,56.4375,56.0625,56.3125,78024,491221
05/04/1999,55.8125,56.46875,55.8125,55.96875,106247,494532
05/05/1999,56.15625,56.21875,55.84375,56.125,81905,494519
05/06/1999,56.125,56.15625,55.28125,55.375,185275,503171
05/07/1999,55.4375,55.875,54.9375,55.1875,160533,510854
05/10/1999,54.96875,55.46875,54.875,55.34375,90200,509813
05/11/1999,55.3125,55.4375,55,55,98195,511079
05/12/1999,55,55.34375,54.6875,55.15625,135946,501887
05/13/1999,55.28125,55.9375,55.28125,55.875,108796,494137
05/14/1999,55.875,55.9375,54.03125,54.4375,189399,503413
05/17/1999,54.25,54.4375,54.0625,54.21875,100152,487944
05/18/1999,54.34375,54.625,53.78125,53.96875,118876,490200
05/19/1999,54.21875,54.40625,53.90625,54.375,110599,492714
05/20/1999,54.375,54.46875,54.09375,54.3125,119747,472283
05/21/1999,54.40625,54.90625,54.34375,54.625,128959,452017
05/24/1999,54.71875,55,54.5,54.8125,35454,122093
05/25/1999,54.71875,54.875,54.59375,54.75,112369,184089
05/26/1999,54.6875,54.8125,54.21875,54.34375,95828,221802
05/27/1999,54.375,54.40625,53.5625,53.71875,139945,283340
05/28/1999,53.5625,53.90625,53.34375,53.71875,137292,344577
06/01/1999,53.46875,53.59375,52.5625,52.71875,178866,386796
06/02/1999,52.78125,52.9375,52.34375,52.75,188860,425862
06/03/1999,52.96875,53.125,52.75,52.90625,152846,440380
06/04/1999,52.84375,53.5,52.6875,52.9375,126713,450877
06/07/1999,52.90625,53.21875,52.875,52.96875,66500,468623
06/08/1999,53.0625,53.15625,52.8125,52.84375,82693,483041
06/09/1999,52.90625,52.9375,52.4375,52.65625,115063,485345
06/10/1999,52.25,52.375,51.96875,52.3125,117241,504528
06/11/1999,52.1875,52.59375,51.65625,51.65625,140440,518091
06/14/1999,51.8125,52.125,51.78125,52,73081,525930
06/15/1999,52.25,52.46875,52.0625,52.09375,108076,531624
06/16/1999,52.3125,52.71875,52.25,52.3125,145351,544395
06/17/1999,52.5,53.40625,52.15625,53.3125,174966,554839
06/18/1999,53.21875,53.375,52.9375,52.96875,68387,549787
06/21/1999,53.0625,53.0625,52.3125,52.5625,84626,557000
06/22/1999,52.40625,52.53125,52.09375,52.34375,75527,562828
06/23/1999,52.15625,52.1875,51.6875,51.9375,97677,566101
06/24/1999,52.0625,52.0625,51.46875,51.65625,131616,581810
06/25/1999,51.78125,52.03125,51.6875,51.8125,76376,578390
06/28/1999,51.75,52.28125,51.71875,52.23438,69986,570775
06/29/1999,52.28125,52.53125,52.14063,52.46875,93387,570849
06/30/1999,52.40625,53.40625,51.96875,53.375,153988,564703
07/01/1999,53.09375,53.21875,52.53125,53.0625,156134,576266
07/02/1999,53.0625,53.28125,52.1875,53.125,89019,564161
07/06/1999,52.82813,52.9375,52.53125,52.875,65281,561642
07/07/1999,52.71875,52.78125,52.54688,52.6875,53389,563648
07/08/1999,53.17188,53.17188,53.15625,53.15625,118878,573562
07/09/1999,52.98438,53.0625,52.98438,53.0625,85238,569040
07/12/1999,53.07813,53.90625,53.0625,53.78125,99971,562884
07/13/1999,53.89063,54.25,53.78125,53.9375,137879,559965
07/14/1999,53.8125,54.25,53.64063,53.76563,111194,569463
07/15/1999,53.78125,54.125,53.5625,53.8125,125193,572464
07/16/1999,53.98438,54.1875,53.90625,54.04688,81540,574216
07/19/1999,54.21875,54.39063,54.17188,54.20313,66507,572351
07/20/1999,53.95313,54.34375,53.8125,54.29688,97082,581393
07/21/1999,54.21875,54.28125,54.0625,54.25,78524,585914
07/22/1999,54.29688,54.46875,53.45313,53.45313,142785,589718
07/23/1999,53.25,53.28125,53.03125,53.09375,89178,592517
07/26/1999,52.71875,53.03125,52.6875,52.95313,71249,594993
07/27/1999,52.96875,53.23438,52.96875,53.1875,103131,599304
07/28/1999,53.125,53.21875,53.0625,53.21875,86696,584937
07/29/1999,53.01563,53.35938,52.26563,53.35938,172099,593277
07/30/1999,52.48438,52.53125,52.1875,52.5,106794,597504
08/02/1999,52.15625,52.625,51.92188,52.45313,104414,598557
08/03/1999,52.32813,52.5625,52.23438,52.29688,67220,594151
08/04/1999,52.25,52.48438,52.20313,52.34375,101204,597951
08/05/1999,52.34375,52.875,52.28125,52.71875,162566,599265
08/06/1999,52.90625,52.90625,51.71875,51.75,147872,603958
08/09/1999,51.625,51.625,51.09375,51.14063,117255,603298
08/10/1999,51.0625,51.28125,50.90625,51.03125,156755,600460
08/11/1999,51.21875,51.3125,50.9375,51.3125,137026,592649
08/12/1999,51.375,51.59375,51.1875,51.3125,112174,577988
08/13/1999,51.15625,52.125,51.15625,52.03125,148246,554304
08/16/1999,51.875,52.23438,51.84375,52.09375,110937,526886
08/17/1999,52.0625,52.84375,52,52.70313,169603,494859
08/18/1999,52.625,52.75,52.42188,52.73438,101883,475701
08/19/1999,52.70313,52.89063,52.42188,52.5625,101304,456316
08/20/1999,52.57813,52.70313,52.45313,52.67188,64839,442959
08/23/1999,52.67188,52.71875,52.59375,52.625,49163,197441
08/24/1999,52.54688,53.10938,52.48438,53.09375,64615,233298
08/25/1999,53.07813,53.78125,53.01563,53.76563,60720,261916
08/26/1999,53.40625,53.82813,53.40625,53.57813,72022,311343
08/27/1999,53.35938,53.40625,52.98438,52.98438,102037,375152
08/30/1999,52.82813,53.82813,52.23438,52.29688,131908,40744
08/31/1999,52.4375,52.57813,51.89063,52.1875,163587,436584
09/01/1999,52.20313,52.4375,52.10938,52.20313,92345,463177
09/02/1999,52.0625,52.10938,51.92188,51.98438,132322,489076
09/03/1999,52.15625,52.95313,52.09375,52.75,103698,498947
09/07/1999,52.70313,52.71875,52.39063,52.42188,79941,520643
09/08/1999,52.26563,52.79688,52.23438,52.59375,108324,536097
09/09/1999,52.4375,52.57813,52.23438,52.3125,96426,553633
09/10/1999,52.5,52.98438,52.42188,52.85938,95083,561555
09/13/1999,52.64063,52.79688,52.59375,52.73438,135991,557638
09/14/1999,52.42188,52.875,52.1875,52.42188,125267,571146
09/15/1999,52.54688,52.6875,52.54688,52.65625,113504,582486
09/16/1999,52.65625,52.98438,52.625,52.875,81634,582019
09/17/1999,53.20313,53.26563,53.01563,53.125,66351,590009
09/20/1999,53.23438,53.26563,52.78125,52.82813,53404,587156
09/21/1999,52.64063,52.78125,52.51563,52.6875,68150,588272
09/22/1999,52.79688,52.79688,52.625,52.78125,52411,588501
09/23/1999,52.89063,53.35938,52.79688,53.34375,85414,591041
09/24/1999,53.8125,53.98438,53.625,53.95313,132412,594652
09/27/1999,53.65625,53.6875,53.39063,53.46875,79871,584914
09/28/1999,53.60938,53.60938,53.03125,53.04688,146880,585421
09/29/1999,52.90625,53,52.45313,52.45313,106573,588875
09/30/1999,52.57813,53.01563,52.35938,52.96875,121773,589444
10/01/1999,52.70313,52.71875,52.14063,52.26563,123084,592598
10/04/1999,52.39063,52.64063,52.3125,52.625,46674,586202
10/05/1999,52.65625,52.73438,51.92188,51.96875,87678,592962
10/06/1999,52.07813,52.125,51.85938,51.90625,108606,601272
10/07/1999,51.71875,52.09375,51.60938,51.875,126142,609784
10/08/1999,52.03125,52.45313,51.79688,51.95313,82967,612738
10/12/1999,51.78125,51.82813,51.5625,51.73438,62994,613171
10/13/1999,51.85938,51.875,51.32813,51.34375,92413,628294
10/14/1999,51.40625,51.48438,50.95313,51.0625,109560,643526
10/15/1999,51.20313,51.67188,50.60938,51.64063,147417,648232
10/18/1999,51.67188,51.6875,51.375,51.4375,82460,647555
10/19/1999,51.25,51.73438,51.10938,51.1875,117455,645222
10/20/1999,51.14063,51.20313,50.90625,51.09375,119747,654309
10/21/1999,51.29688,51.45313,50.96875,51.03125,95906,655480
10/22/1999,51.125,51.20313,50.84375,50.95313,94487,664614
10/25/1999,50.73438,50.9375,50.5625,50.89063,95850,676385
10/26/1999,50.89063,51.04688,50.71875,50.8125,75588,677670
10/27/1999,51.0625,51.28125,51.01563,51.25,127901,668970
10/28/1999,51.39063,51.85938,51.39063,51.76563,124391,654167
10/29/1999,52.10938,52.54688,52.04688,52.54688,198445,618285
11/01/1999,52.28125,52.40625,52.10938,52.28125,88948,598262
11/02/1999,52.26563,52.59375,52.125,52.48438,128689,582177
11/03/1999,52.71875,52.8125,52.28125,52.60938,133780,578413
11/04/1999,52.79688,53.0625,52.73438,52.98438,130346,563152
11/05/1999,52.90625,53.57813,52.85938,53.29688,186980,547440
11/08/1999,53.07813,53.26563,53.0625,53.17188,69864,533210
11/09/1999,53.125,53.1875,52.98438,53.09375,104401,517477
11/10/1999,53.17188,53.26563,52.60938,52.92188,141672,507338
11/12/1999,53.17188,53.45313,53.09375,53.35938,91152,499981
11/15/1999,53.23438,53.34375,53.1875,53.3125,54517,489657
11/16/1999,53.46875,53.70313,53.01563,53.125,92677,481787
11/17/1999,53,53.01563,52.625,52.65625,116735,467513
11/18/1999,52.51563,52.73438,52.375,52.5625,112594,456539
11/19/1999,52.65625,52.70313,52.35938,52.51563,92881,442638
11/22/1999,52.3125,52.375,52.20313,52.35938,76706,420836
11/23/1999,52.23438,52.4375,52.23438,52.40625,49184,156968
11/24/1999,52.25,52.45313,52.14063,52.39063,80944,192896
11/26/1999,52.21875,52.34375,52.17188,52.21875,37074,215701
11/29/1999,52.25,52.25,51.5625,51.67188,220247,297111
11/30/1999,51.71875,52.09375,51.625,51.92188,177207,322076
12/01/1999,51.5625,51.875,51.40625,51.73438,150278,362548
12/02/1999,51.70313,51.79688,51.51563,51.54688,89402,378593
12/03/1999,51.53125,52.15625,51.5,52.01563,146426,400703
12/06/1999,52.1875,52.25,52.125,52.17188,79484,411495
12/07/1999,52.25,52.54688,52.25,52.48438,112498,431842
12/08/1999,52.45313,52.46875,52.23438,52.34375,68696,439620
12/09/1999,52.4375,52.5625,52.375,52.51563,63993,443735
12/10/1999,52.5,53,52.46875,52.96875,96111,441659
12/13/1999,52.875,53.04688,52.79688,52.82813,56115,436893
12/14/1999,52.70313,52.71875,51.98438,52.03125,110708,437553
12/15/1999,52.0625,52.15625,51.6875,51.76563,72337,441958
12/16/1999,51.51563,51.75,51.17188,51.29688,102718,453611
12/17/1999,51.29688,51.5,50.95313,51.26563,83697,462029
12/20/1999,51.34375,51.40625,50.78125,50.875,51740,459723
12/21/1999,50.98438,51.34375,50.65625,50.71875,64344,458530
12/22/1999,50.70313,50.875,50.57813,50.67188,35069,460577
12/23/1999,50.82813,51,50.51563,50.54688,26294,465266
12/27/1999,50.54688,50.75,50.42188,50.64063,20879,469839
12/28/1999,50.5625,50.625,50.39063,50.42188,28402,475690
12/29/1999,50.51563,50.6875,50.4375,50.59375,36746,478560
12/30/1999,50.64063,50.76563,50.5,50.70313,24561,481598
12/31/1999,50.6875,50.6875,50.15625,50.29688,15520,484522
01/03/2000,49.8125,49.85938,49.4375,49.51563,98485,503272
01/04/2000,49.78125,50.0625,49.60938,50,130834,513933
01/05/2000,49.78125,49.96875,49.26563,49.3125,144933,522390
01/06/2000,49.57813,49.73438,49.375,49.64063,112295,525212
01/07/2000,49.75,50.04688,49.1875,50.01563,132390,542207
01/10/2000,49.75,49.90625,49.67188,49.78125,69161,539212
01/11/2000,49.4375,49.54688,48.95313,49,138231,559591
01/12/2000,48.98438,49.1875,48.76563,48.82813,162283,552847
01/13/2000,49,49.46875,48.79688,49.45313,152918,556486
01/14/2000,49.39063,49.875,48.90625,49.04688,153998,567863
01/18/2000,48.89063,48.90625,48.42188,48.5625,147546,580830
01/19/2000,48.73438,48.89063,48.67188,48.78125,122755,572971
01/20/2000,48.46875,48.95313,48.40625,48.5,185081,582056
01/21/2000,48.5,48.5625,48.10938,48.42188,199573,598092
01/24/2000,48.54688,49.03125,48.46875,49,123043,604289
01/25/2000,49.03125,49.25,48.85938,48.92188,150719,603321
01/26/2000,49,49.3125,48.85938,49.04688,166815,588696
01/27/2000,49.125,49.125,48.5,49.01563,211136,608971
01/28/2000,48.6875,49.875,48.0625,49.32813,318431,605749
01/31/2000,48.90625,49.59375,48.90625,49.21875,159341,588785
02/01/2000,49.42188,49.6875,49.21875,49.51563,152065,580464
02/02/2000,49.48438,49.96875,49.15625,49.65625,232800,564823
02/03/2000,49.92188,51.28125,49.67188,50.29688,352937,572009
02/04/2000,50.4375,50.84375,49.78125,49.90625,198696,586484
02/07/2000,49.51563,49.75,49.20313,49.21875,123569,584380
02/08/2000,49.39063,49.75,49.35938,49.54688,171230,573110
02/09/2000,49.65625,49.70313,49,49.03125,246568,579606
02/10/2000,49.25,49.34375,48.5625,48.64063,161036,575466
02/11/2000,48.78125,49,48.59375,48.84375,115501,569063
02/14/2000,48.875,49.46875,48.82813,49.4375,124811,567423
02/15/2000,49.26563,49.45313,49.15625,49.23438,97426,565334
02/16/2000,49.09375,49.26563,49,49.21875,130405,561821
02/17/2000,49.375,49.75,48.84375,49,216148,552267
02/18/2000,49.15625,49.54688,49.14063,49.51563,142133,535088
02/22/2000,49.84375,50.60938,49.79688,50.54688,238364,495900
02/23/2000,50.25,50.4375,49.96875,50,92122,2037782
02/24/2000,50.29688,50.82813,50.29688,50.64063,98163,264173
02/25/2000,50.4375,50.71875,50.3125,50.64063,145446,344830
02/28/2000,50.8125,50.82813,50.09375,50.125,197474,394266
02/29/2000,50.1875,50.28125,49.98438,50.23438,183468,442018
03/01/2000,50.39063,50.6875,50.21875,50.40625,166952,470861
03/02/2000,50.25,50.4375,50.04688,50.3125,141298,488682
03/03/2000,50.35938,50.875,50.29688,50.51563,129050,488682
03/06/2000,50.34375,50.375,50.17188,50.28125,85956,510927
03/07/2000,50.26563,50.59375,49.98438,50.4375,179695,525230
03/08/2000,50.29688,50.60938,50.28125,50.4375,92054,527638
03/09/2000,50.64063,51,50.60938,50.6875,149812,536998
03/10/2000,50.53125,50.57813,50.34375,50.42188,89998,544470
03/13/2000,50.76563,51.21875,50.4375,50.60938,137868,548035
03/14/2000,50.48438,51.10938,50.10938,51.09375,180618,554145
03/15/2000,51.03125,51.57813,50.92188,51.26563,180143,545371
03/16/2000,51.29688,51.625,51.21875,51.5,153653,547942
03/17/2000,51.59375,52.03125,51.53125,51.82813,185553,533987
03/20/2000,51.64063,51.90625,51.57813,51.8125,41961,532589
03/21/2000,51.82813,52.09375,51.78125,52.01563,117318,538757
03/22/2000,52.09375,52.20313,51.92188,52.07813,130777,550014
03/23/2000,52.42188,52.78125,52.1875,52.20313,203548,571404
03/24/2000,52.03125,52.09375,51.53125,51.54688,116681,565801
03/27/2000,51.32813,51.65625,51.17188,51.64063,78557,568936
03/28/2000,51.54688,51.95313,51.51563,51.75,96584,561924
03/29/2000,51.9375,51.96875,51.64063,51.92188,138367,564886
03/30/2000,52.375,52.75,52.07813,52.65625,153250,563059
03/31/2000,52.53125,53.0625,52.4375,52.92188,147168,570174
04/03/2000,52.9375,53.125,52.75,53.10938,105007,569788
04/04/2000,53.01563,54.78125,52.98438,53.85938,254361,594793
04/05/2000,53.78125,54.5,53.42188,53.60938,212699,591670
04/06/2000,53.39063,53.46875,53.0625,53.39063,142068,588235
04/07/2000,53.15625,53.75,53.01563,53.71875,150519,594629
04/10/2000,53.78125,54.07813,53.65625,54.04688,146959,603264
04/11/2000,54.1875,54.54688,53.20313,53.39063,277622,625323
04/12/2000,53.15625,53.35938,52.5,52.73438,253100,628944
04/13/2000,52.64063,53.1875,52.375,53.125,213682,635155
04/14/2000,53.0625,53.65625,52.5,53.375,208207,629861
04/17/2000,53.26563,53.53125,52.65625,52.6875,133127,628651
04/18/2000,52.71875,52.78125,52.32813,52.60938,157218,624719
04/19/2000,52.51563,53.17188,52.46875,53.14063,126019,619937
04/20/2000,53.07813,53.28125,52.875,53.07813,80002,613542
04/24/2000,53.21875,53.46875,53.0625,53.07813,62327,610542
04/25/2000,52.84375,52.84375,52.32813,52.375,106146,610839
04/26/2000,52.39063,52.67188,52.3125,52.39063,145435,609865
04/27/2000,52.46875,52.54688,51.5625,51.67188,234187,616079
04/28/2000,51.53125,52.03125,51.3125,51.79688,160085,618265
05/01/2000,51.71875,51.85938,51.51563,51.5625,70754,612904
05/02/2000,51.46875,51.70313,51.25,51.28125,144552,606102
05/03/2000,51.25,51.40625,50.75,50.79688,161656,593195
05/04/2000,50.73438,50.96875,50.34375,50.40625,187600,600960
05/05/2000,50.73438,50.8125,50.03125,50.10938,196824,610869
05/08/2000,50.29688,50.35938,49.78125,49.82813,90440,604076
05/09/2000,49.98438,50.15625,49.71875,50.07813,154409,606251
05/10/2000,50.20313,50.78125,50.15625,50.57813,195652,594111
05/11/2000,50.76563,51.03125,50.375,50.73438,173356,581922
05/12/2000,50.75,50.95313,50,50.10938,156646,586759
05/15/2000,50.14063,50.46875,50.14063,50.40625,88686,573085
05/16/2000,50.53125,50.90625,50.32813,50.64063,155978,565888
05/17/2000,50.375,50.48438,50.14063,50.26563,148806,551572
05/18/2000,50.25,50.28125,49.67188,49.76563,165256,546804
05/19/2000,49.82813,50.20313,49.79688,50.14063,178235,516684
05/22/2000,50.20313,50.90625,50.17188,50.73438,169936,489597
05/23/2000,50.67188,50.95313,50.4375,50.73438,57978,181275
05/24/2000,50.73438,50.875,50.57813,50.625,57300,216803
05/25/2000,50.5,51.3125,50.39063,51.21875,129388,296521
05/26/2000,51.10938,51.73438,51.01563,51.67188,112547,328621
05/30/2000,51.5,51.64063,51.25,51.34375,156177,368671
05/31/2000,51.46875,52,51.4375,51.89063,167217,395632
06/01/2000,51.95313,52.73438,51.95313,52.42188,219924,416865
06/02/2000,52.48438,53.95313,52.45313,52.71875,284107,435286
06/05/2000,52.89063,53.04688,52.5625,52.95313,138145,436524
06/06/2000,52.75,52.875,52.39063,52.84375,140080,462548
06/07/2000,52.70313,53.04688,52.53125,52.89063,164681,485518
06/08/2000,52.70313,53.03125,52.4375,52.96875,164722,501186
06/09/2000,52.89063,53.10938,52.71875,52.875,103354,507682
06/12/2000,52.90625,53.14063,52.85938,53.125,55383,509712
06/13/2000,53.10938,53.40625,52.82813,52.92188,205847,520664
06/14/2000,52.92188,53.46875,52.76563,53.40625,187148,539629
06/15/2000,53.35938,53.48438,53.07813,53.375,137619,546956
06/16/2000,53.4375,53.92188,53.40625,53.78125,171872,549865
06/19/2000,53.6875,53.73438,53.53125,53.60938,75692,560294
06/20/2000,53.5,53.78125,53.375,53.48438,114795,567009
06/21/2000,53.32813,53.64063,52.92188,52.9375,137975,577553
06/22/2000,52.95313,53.10938,52.73438,52.85938,106537,577667
06/23/2000,52.90625,52.92188,52.35938,52.5,117946,585064
06/26/2000,52.5,53.10938,52.46875,53.09375,77285,586233
06/27/2000,53.0625,53.15625,52.82813,53.09375,81353,589874
06/28/2000,53.10938,53.20313,52.76563,52.98438,135421,597764
06/29/2000,53.23438,53.6875,53.10938,53.48438,124745,598016
06/30/2000,53.60938,53.73438,53.45313,53.59375,101037,594380
07/03/2000,53.46875,54.04688,53.34375,53.95313,65048,596717
07/05/2000,54.14063,54.375,54.03125,54.04688,125759,607620
07/06/2000,53.89063,53.9375,53.64063,53.65625,93252,602817
07/07/2000,53.73438,54.35938,53.73438,53.96875,160590,600323
07/10/2000,53.84375,53.85938,53.65625,53.8125,55794,593480
07/11/2000,53.71875,53.9375,53.65625,53.6875,87065,596991
07/12/2000,53.54688,53.6875,53.4375,53.48438,105127,597790
07/13/2000,53.57813,54.01563,53.57813,54,121491,593613
07/14/2000,54,54.39063,53.26563,53.28125,197082,596661
07/17/2000,53.35938,53.39063,52.82813,52.9375,116017,599096
07/18/2000,52.98438,53.20313,52.82813,52.96875,129391,595829
07/19/2000,52.89063,53.07813,52.73438,52.96875,77742,595449
07/20/2000,52.9375,54.03125,52.90625,53.98438,212853,600249
07/21/2000,53.98438,54.29688,53.8125,54.07813,141788,593506
07/24/2000,54,54.04688,53.75,53.78125,57496,593635
07/25/2000,53.96875,54.07813,53.82813,53.875,69541,594951
07/26/2000,53.875,54.10938,53.85938,53.89063,77569,596291
07/27/2000,53.96875,54.32813,53.67188,54.125,85992,597111
07/28/2000,54.07813,54.17188,53.64063,53.96875,169452,597781
07/31/2000,53.85938,54.04688,53.76563,54,61913,596685
08/01/2000,54.04688,54.35938,54.03125,54.29688,112499,594756
08/02/2000,54.28125,54.51563,54.21875,54.46875,156282,601995
08/03/2000,54.59375,54.76563,54.48438,54.60938,145505,596286
08/04/2000,54.64063,55.04688,54.5625,54.90625,139584,588124
08/07/2000,54.89063,54.95313,54.57813,54.59375,89366,578324
08/08/2000,54.60938,54.90625,54.57813,54.875,114979,571737
08/09/2000,54.76563,54.98438,54.59375,54.9375,166470,567768
08/10/2000,54.95313,55.21875,54.89063,55.09375,146194,562781
08/11/2000,55.15625,55.32813,54.625,54.70313,141494,562781
08/14/2000,54.625,54.85938,54.46875,54.84375,92917,554153
08/15/2000,54.70313,54.73438,54.51563,54.67188,86337,554153
08/16/2000,54.64063,54.73438,54.39063,54.54688,95846,547155
08/17/2000,54.51563,54.65625,54.45313,54.60938,87095,531112
08/18/2000,54.60938,54.95313,54.57813,54.84375,127979,502779
08/21/2000,54.8125,54.8125,54.64063,54.76563,98315,499752
08/22/2000,54.76563,54.90625,54.71875,54.82813,66694,476849
08/23/2000,55.01563,55.26563,54.96875,55.21875,65361,107907
08/24/2000,55.34375,55.48438,55.17188,55.23438,39184,158464
08/25/2000,55.23438,55.4375,55.14063,55.23438,89587,169874
08/28/2000,55.25,55.28125,54.84375,54.89063,79943,181637
08/29/2000,54.90625,54.92188,54.64063,54.67188,87596,221054
08/30/2000,54.5625,54.73438,54.46875,54.70313,128710,292280
08/31/2000,54.75,55.28125,54.71875,55.25,188573,292280
09/01/2000,55.34375,55.8125,55.34375,55.625,214127,413306
09/05/2000,55.46875,55.65625,55.34375,55.64063,194244,386672
09/06/2000,55.51563,55.57813,55.32813,55.375,154781,444975
09/07/2000,55.21875,55.46875,55.125,55.1875,207754,476599
09/08/2000,55.29688,55.40625,55.21875,55.34375,116012,482966
09/11/2000,55.25,55.28125,54.96875,55.125,100330,497176
09/12/2000,55.10938,55.26563,54.96875,55.125,110956,502978
09/13/2000,55.17188,55.46875,55.17188,55.45313,139617,506128
09/14/2000,55.60938,55.71875,55,55.15625,233623,510947
09/15/2000,55.29688,55.32813,54.92188,54.92188,212204,517177
09/18/2000,54.6875,54.875,54.57813,54.8125,143843,507523
09/19/2000,54.92188,54.98438,54.73438,54.90625,91697,515581
09/20/2000,54.89063,55.04688,54.65625,54.67188,130716,517782
09/21/2000,54.79688,54.92188,54.48438,54.82813,141152,517437
09/22/2000,55.0625,55.3125,54.96875,55.04688,121705,520465
09/25/2000,54.875,55.14063,54.85938,55.10938,75099,521892
09/26/2000,55.07813,55.39063,54.95313,55.35938,120505,533084
09/27/2000,55.20313,55.3125,55,55.29688,119454,529467
09/28/2000,55.29688,55.46875,55.26563,55.29688,101634,537939
09/29/2000,55.375,55.625,55.35938,55.39063,101634,537939
10/02/2000,55.35938,55.40625,55.23438,55.35938,84143,545204
10/03/2000,55.29688,55.40625,55.01563,55.0625,84143,545204
10/04/2000,55.1875,55.28125,54.875,54.9375,129822,542152
10/05/2000,55.04688,55.1875,54.84375,55.17188,107662,551892
10/06/2000,55.15625,55.45313,54.875,55.40625,153343,551361
10/10/2000,55.32813,55.57813,55.28125,55.5625,115710,549210
10/11/2000,55.85938,55.96875,55.60938,55.71875,166776,552739
10/12/2000,55.625,56.3125,55.54688,56.10938,166776,552739
10/13/2000,56.20313,56.29688,55.95313,56.10938,131261,554639
10/16/2000,55.85938,56.10938,55.82813,56,59892,551583
10/17/2000,55.95313,56.51563,55.9375,56.45313,140951,553597
10/18/2000,56.57813,57.26563,56.42188,56.45313,206168,564949
10/19/2000,56.3125,56.73438,56.17188,56.5,161771,562370
10/20/2000,56.57813,56.73438,56.51563,56.71875,78511,543953
10/23/2000,56.76563,57.04688,56.71875,57.03125,100735,547375
10/24/2000,56.8125,56.85938,56.57813,56.79688,112477,544937
10/25/2000,56.9375,57.0625,56.35938,56.46875,162324,555760
10/26/2000,56.39063,56.82813,56.26563,56.45313,179421,545193
10/27/2000,56.32813,56.59375,56.0625,56.20313,179421,545193
10/30/2000,56.29688,56.3125,55.98438,56.10938,120691,547931
10/31/2000,56.10938,56.35938,55.82813,55.875,120691,547931
11/01/2000,55.9375,56.10938,55.875,56.03125,118729,551257
11/02/2000,56.07813,56.1875,56.01563,56.14063,66688,550384
11/03/2000,56.20313,56.39063,55.51563,55.53125,66688,550384
11/06/2000,55.5625,55.59375,55.20313,55.3125,118252,563809
11/07/2000,55.28125,55.51563,55.15625,55.32813,118252,563809
11/08/2000,55.25,55.51563,55.14063,55.42188,139951,549977
11/09/2000,55.59375,56.10938,55.51563,55.78125,168456,534430
11/10/2000,55.875,56,55.70313,55.89063,124782,530427
11/13/2000,56.09375,56.28125,56.04688,56.09375,124782,530427
11/14/2000,56.01563,56.21875,55.8125,56.17188,122356,529019
11/15/2000,56.15625,56.48438,56.15625,56.42188,141233,514043
11/16/2000,56.53125,56.65625,56.42188,56.625,115712,508166
11/17/2000,56.67188,56.71875,56.42188,56.46875,99990,491220
11/20/2000,56.70313,56.73438,56.5625,56.64063,97828,477831
11/21/2000,56.60938,56.6875,56.5,56.67188,82843,464183
11/22/2000,56.96875,57.07813,56.75,57.03125,133276,436682
11/24/2000,56.79688,56.875,56.76563,56.85938,13282,98093
11/27/2000,56.64063,56.85938,56.64063,56.84375,93905,163150
11/28/2000,57.01563,57.23438,56.92188,57.23438,184287,259533
11/29/2000,57.25,57.51563,57.10938,57.45313,235278,327626
11/30/2000,57.76563,58.23438,57.57813,58.09375,226182,374027
12/01/2000,57.79688,58.0625,57.59375,57.65625,168979,401927
12/04/2000,57.96875,58.03125,57.48438,57.65625,109049,415549
12/05/2000,57.65625,58.23438,57.60938,58.21875,175899,436100
12/06/2000,58.32813,58.90625,58.10938,58.84375,247538,456746
12/07/2000,58.92188,58.98438,58.46875,58.85938,199274,461311
12/08/2000,58.875,59,58.26563,58.53125,199274,461311
12/11/2000,58.46875,58.51563,58.26563,58.42188,60839,479705
12/12/2000,58.32813,58.57813,58.20313,58.5625,84630,485478
12/13/2000,58.6875,59.0625,58.6875,59.04688,84630,485478
12/14/2000,59.53125,59.6875,59.25,59.4375,159439,502216
12/15/2000,59.45313,59.73438,59.28125,59.67188,120813,511934
12/18/2000,59.85938,60.20313,59.67188,59.84375,102140,506451
12/19/2000,59.6875,59.6875,59.375,59.60938,128164,496446
12/20/2000,60.04688,60.3125,59.95313,60.125,176225,523675
12/21/2000,60.15625,60.59375,59.96875,60.40625,130488,524557
12/22/2000,60.25,60.60938,60.125,60.57813,130488,524557
12/26/2000,60.48438,60.59375,60,60.48438,59939,519191
12/27/2000,60.25,60.28125,59.82813,59.95313,49164,518227
12/28/2000,59.8125,60,59.54688,59.76563,49164,518227
12/29/2000,59.85938,60.10938,59.8125,59.92188,74041,519229
01/02/2001,60.20313,61.34375,60.125,61.25,137027,530404
01/03/2001,61.40625,61.625,59.6875,59.82813,211732,542267
01/04/2001,59.89063,60.625,59.8125,60.60938,189711,538420
01/05/2001,60.82813,61.21875,60.28125,61.17188,187008,546731
01/08/2001,60.96875,61.5625,60.85938,61.4375,134438,559659
01/09/2001,61.09375,61.15625,60.65625,61.03125,162006,550760
01/10/2001,60.96875,60.98438,60.29688,60.39063,162006,550760
01/11/2001,60.57813,60.6875,59.92188,60.17188,186579,560230
01/12/2001,60.0625,60.1875,59.3125,59.42188,166149,555847
01/16/2001,59.67188,59.79688,59.40625,59.57813,223791,556930
01/17/2001,59.42188,60.375,59.21875,60.07813,114410,547113
01/18/2001,60.29688,60.625,59.92188,60.59375,163587,542290
01/19/2001,60.34375,60.625,59.9375,60.07813,148886,532245
01/22/2001,59.96875,60.04688,59.65625,59.73438,111119,529355
01/23/2001,59.73438,60.10938,59.29688,59.34375,165456,518351
01/24/2001,59.23438,59.57813,59.09375,59.20313,163434,508009
01/25/2001,59.125,59.625,58.6875,59.4375,163434,508009
01/26/2001,59.75,59.82813,59.26563,59.45313,230028,509750
01/29/2001,59.59375,59.59375,59.28125,59.32813,68211,510327
01/30/2001,59.32813,60.0625,59.3125,59.84375,181015,520672
01/31/2001,60.10938,60.35938,59.875,60.28125,181015,520672
02/01/2001,60.84375,61.03125,60.59375,60.79688,141933,513066
02/02/2001,60.84375,60.85938,60.20313,60.32813,203508,508091
02/05/2001,60.40625,60.5625,60.1875,60.32813,84530,502566
02/06/2001,60.25,60.32813,59.95313,60.01563,118481,496788
02/07/2001,60.29688,60.375,60.10938,60.1875,103776,501152
02/08/2001,60.04688,60.28125,59.82813,60.15625,133058,505762
02/09/2001,60.25,60.625,60.25,60.60938,101145,498712
02/12/2001,60.64063,60.71875,60.34375,60.39063,101145,498712
02/13/2001,60.53125,60.75,60.14063,60.23438,165749,504041
02/14/2001,60.28125,60.34375,59.84375,59.89063,139561,495983
02/15/2001,59.625,59.73438,59.25,59.46875,189041,492138
02/16/2001,59.64063,60.09375,59.15625,60.0625,189041,492138
02/20/2001,59.8125,60.10938,59.71875,60.07813,110842,445089
02/21/2001,60.09375,60.25,59.73438,59.82813,170670,422400
02/22/2001,59.8125,60.07813,59.6875,59.85938,149267,426181
02/23/2001,60.29688,60.73438,60.28125,60.57813,103672,187967
02/26/2001,60.45313,60.875,60.3125,60.84375,103672,187967
02/27/2001,61.09375,61.46875,61,61.28125,146695,339197
02/28/2001,61.5,61.73438,61.17188,61.70313,146695,339197
03/01/2001,61.95313,62.10938,61.60938,61.89063,152447,380007
03/02/2001,61.60938,62.01563,61.20313,61.25,198214,411524
03/05/2001,61.32813,61.34375,61.07813,61.10938,173532,423585
03/06/2001,61.07813,61.48438,60.98438,61.21875,112757,439105
03/07/2001,61.25,61.65625,61.25,61.57813,112757,439105
03/08/2001,61.78125,61.92188,61.59375,61.75,103991,453345
03/09/2001,61.82813,61.92188,61.14063,61.45313,103991,453345
03/12/2001,61.54688,61.84375,61.45313,61.5625,108167,467920
03/13/2001,61.51563,61.64063,61.39063,61.40625,109672,474586
03/14/2001,61.92188,62.17188,61.625,61.96875,182038,495880
03/15/2001,61.98438,62.45313,61.85938,62.23438,155309,498126
03/16/2001,62.29688,62.76563,62.1875,62.51563,202562,515285
03/19/2001,62.35938,62.375,62.09375,62.10938,69956,524983
03/20/2001,62.14063,62.42188,62.01563,62.40625,92941,526412
03/21/2001,62.73438,62.8125,62.39063,62.5625,139815,538436
03/22/2001,62.70313,63.125,62.57813,62.96875,156803,547568
03/23/2001,62.51563,62.76563,62.45313,62.48438,112576,550237
03/26/2001,62.21875,62.28125,62.07813,62.21875,156244,550237
03/27/2001,62.10938,62.45313,61.29688,61.34375,164508,563712
03/28/2001,61.46875,61.60938,61.29688,61.46875,182241,563712
03/29/2001,61.57813,61.71875,61.42188,61.60938,91094,559767
03/30/2001,61.35938,62.20313,61.23438,61.96875,96961,556279
04/02/2001,62.15625,62.25,61.42188,61.65625,150794,556236
04/03/2001,61.5,61.92188,61.45313,61.82813,110057,565886
04/04/2001,61.84375,62.04688,61.65625,62.01563,105082,565886
04/05/2001,61.75,61.9375,61.65625,61.6875,163286,579792
04/06/2001,61.82813,62.625,61.76563,62.42188,135221,577347
04/09/2001,62.32813,62.40625,62.14063,62.20313,56087,573823
04/10/2001,61.90625,61.95313,61.01563,61.17188,229439,580458
04/11/2001,61,61,60.53125,60.89063,199225,577724
04/12/2001,60.71875,61.20313,60.5,60.54688,99552,577724
04/16/2001,60.5625,60.59375,59.70313,59.71875,142207,575030
04/17/2001,60.10938,60.42188,59.875,60.375,127959,572901
04/18/2001,59.98438,60.89063,59.40625,60.84375,269970,584128
04/19/2001,60.79688,60.82813,59.98438,59.98438,163570,602091
04/20/2001,59.75,60.20313,59.65625,59.95313,151789,590660
04/23/2001,60.03125,60.57813,60.03125,60.5,96812,577442
04/24/2001,60.45313,60.64063,60.09375,60.4375,125417,577442
04/25/2001,60.4375,60.67188,59.98438,60,114978,586112
04/26/2001,59.96875,60.54688,59.8125,60.5,150669,584042
04/27/2001,60.39063,60.42188,59.53125,59.5625,149527,586914
04/30/2001,59.51563,59.57813,59.07813,59.54688,159283,603147
05/01/2001,59.48438,60.01563,59.39063,59.84375,136995,603147
05/02/2001,59.79688,60.07813,59.59375,59.85938,147528,602430
05/03/2001,59.98438,60.57813,59.95313,60.53125,166921,602119
05/04/2001,60.59375,61.39063,60.5,60.65625,209297,610149
05/07/2001,60.70313,60.70313,60.51563,60.67188,55707,591249
05/08/2001,60.6875,61,60.53125,60.54688,127378,592420
05/09/2001,60.71875,60.98438,60.5625,60.95313,104100,581214
05/10/2001,60.82813,60.82813,60.09375,60.15625,124724,579703
05/11/2001,60.125,60.125,58.6875,58.73438,237856,588886
05/14/2001,58.95313,59.21875,58.85938,59.14063,111890,578205
05/15/2001,59.26563,59.26563,58.67188,58.73438,147824,571147
05/16/2001,58.95313,59.1875,58.71875,58.95313,152381,569946
05/17/2001,59.125,59.125,58.45313,59.0625,185832,578577
05/18/2001,59.21875,59.45313,59,59.17188,135631,557240
05/21/2001,58.98438,59.32813,58.89063,59.26563,70141,546090
05/22/2001,58.51563,58.67188,58.4375,58.46875,54004,128338
05/23/2001,59.17188,59.46875,59.15625,59.3125,77004,157807
05/24/2001,59.42188,59.5625,58.65625,58.67188,48477,187974
05/25/2001,58.82813,58.875,58.54688,58.6875,47690,187974
05/29/2001,58.875,58.89063,58.54688,58.5625,127999,287224
05/30/2001,58.70313,58.73438,58.5625,58.625,127999,287224
05/31/2001,58.79688,59.4375,58.79688,59.42188,166624,381440
06/01/2001,59.65625,60.01563,59.17188,59.64063,166624,381440
06/04/2001,59.70313,59.98438,59.70313,59.95313,99369,398716
06/05/2001,59.98438,60.45313,59.875,60.42188,131166,411587
06/06/2001,60.26563,60.4375,60.10938,60.42188,102049,417623
06/07/2001,60.42188,60.64063,59.98438,60.10938,127882,438958
06/08/2001,59.95313,60.07813,59.76563,59.79688,74477,437361
06/11/2001,59.92188,60.32813,59.82813,60.20313,67236,439497
06/12/2001,60.26563,60.60938,60.26563,60.51563,71681,442343
06/13/2001,60.60938,60.76563,60.10938,60.45313,114247,455814
06/14/2001,60.45313,60.92188,60.45313,60.76563,103126,457180
06/15/2001,60.82813,61.17188,60.64063,60.67188,111715,470480
06/18/2001,60.76563,60.95313,60.64063,60.73438,67580,465497
06/19/2001,60.60938,60.85938,60.39063,60.82813,90232,462024
06/20/2001,60.98438,61.14063,60.82813,61.04688,79953,464621
06/21/2001,61.17188,61.45313,60.95313,61.07813,131839,472754
06/22/2001,61.26563,61.76563,61.23438,61.60938,84061,479853
06/25/2001,61.51563,61.60938,61.39063,61.51563,62997,479695
06/26/2001,61.60938,61.60938,60.79688,60.95313,129469,485540
06/27/2001,60.82813,61.10938,60.64063,60.82813,88330,488880
06/28/2001,60.89063,60.98438,59.98438,60.10938,148739,488880
06/29/2001,59.79688,59.98438,59.39063,59.60938,199171,509385
07/02/2001,59.625,60.14063,59.54688,60.125,92197,522581
07/03/2001,60,60.14063,59.76563,59.78125,56247,524235
07/05/2001,59.89063,60.03125,59.29688,59.59375,88887,526846
07/06/2001,59.71875,60.07813,59.54688,60,145451,530634
07/09/2001,59.96875,60.21875,59.90625,60.1875,68439,530287
07/10/2001,60.23438,60.79688,60.10938,60.625,111506,534983
07/11/2001,60.82813,61.01563,60.5625,60.64063,127814,535178
07/12/2001,60.6875,61.10938,60.6875,61,103743,535507
07/13/2001,60.8125,61.10938,60.60938,61.01563,90095,540849
07/16/2001,61.15625,61.48438,61.10938,61.42188,55467,538672
07/17/2001,61.42188,61.5625,61.25,61.40625,98504,529032
07/18/2001,61.4375,62.20313,61.23438,62.1875,152654,535604
07/19/2001,61.92188,62.04688,61.85938,61.96875,89401,531229
07/20/2001,62.15625,62.28125,61.8125,61.92188,78441,540859
07/23/2001,61.76563,62.0625,61.73438,62.04688,62464,533629
07/24/2001,62.14063,62.25,61.98438,62.1875,85903,533841
07/25/2001,62,62.0625,61.6875,61.70313,86314,525217
07/26/2001,61.65625,61.92188,61.42188,61.85938,99343,530160
07/27/2001,61.98438,62.375,61.98438,62.25,104824,543090
07/30/2001,62.14063,62.4375,62.10938,62.375,39470,537232
07/31/2001,62.42188,62.79688,62.28125,62.71875,136941,549306
08/01/2001,62.5625,62.73438,62.21875,62.46875,94565,548112
08/02/2001,62.23438,62.26563,62,62.01563,77289,544520
08/03/2001,61.90625,61.98438,61.60938,61.90625,115103,539725
08/06/2001,61.92188,62.01563,61.78125,61.96875,40446,534784
08/07/2001,62.03125,62.14063,61.89063,61.92188,64659,537602
08/08/2001,61.98438,62.79688,61.9375,62.70313,121858,545589
08/09/2001,62.85938,62.96875,62.32813,62.375,169340,560184
08/10/2001,62.54688,62.8125,62.39063,62.64063,100720,561119
08/13/2001,62.70313,63.04688,62.64063,62.85938,75305,558615
08/14/2001,62.65625,62.82813,62.45313,62.76563,79619,562589
08/15/2001,62.73438,62.92188,62.40625,62.5625,112277,564627
08/16/2001,62.64063,63.07813,62.4375,62.95313,104700,564424
08/17/2001,63.14063,63.54688,63.10938,63.53125,122106,576191
08/20/2001,63.34375,63.46875,63.125,63.15625,99664,543185
08/21/2001,63.17188,63.32813,63.01563,63.23438,84627,532232
08/22/2001,63.09375,63.3125,62.875,63.1875,56992,136300
08/23/2001,63.25,63.39063,63.23438,63.32813,30024,158867
08/24/2001,63.17188,63.23438,62.89063,63.14063,34941,177412
08/27/2001,63.0625,63.21875,63.04688,63.09375,44973,207936
08/28/2001,63.28125,63.78125,63.21875,63.71875,146936,285101
08/29/2001,63.89063,64.10938,63.625,64.10938,122970,359218
08/30/2001,64.15625,64.4375,63.9375,64.03125,201047,427928
08/31/2001,63.9375,64.01563,63.57813,63.8125,125337,427221
09/04/2001,63.59375,63.82813,62.60938,62.6875,198410,463069
09/05/2001,62.92188,63,62.73438,62.85938,140165,486946
09/06/2001,63.10938,63.71875,63,63.6875,148015,498622
09/07/2001,63.71875,64.5,63.6875,64.1875,158548,518720
09/10/2001,64.40625,64.45313,63.82813,63.92188,59491,548963
09/13/2001,65.3125,65.79688,64.53125,65.75,152132,562381
09/14/2001,66.21875,66.375,65.78125,66.26563,136235,550460
09/17/2001,66.03125,66.1875,65.59375,65.78125,134930,562473
09/18/2001,65.875,65.90625,64.9375,65.125,151710,564987
09/19/2001,65.09375,65.5,64.875,65.28125,157229,565718
09/20/2001,65.28125,65.48438,64.78125,64.85938,129098,559726
09/21/2001,65.3125,65.48438,65,65.23438,102718,575701
09/24/2001,64.79688,65.28125,64.71875,65.04688,94472,559178
09/25/2001,65.21875,65.5,65.1875,65.25,76212,554522
09/26/2001,65.375,65.82813,65.1875,65.78125,93480,557041
09/27/2001,65.96875,66.39063,65.92188,66.23438,87198,558539
09/28/2001,66.26563,66.64063,66.03125,66.09375,146303,563338
10/01/2001,66.15625,66.46875,65.875,66.35938,59729,560210
10/02/2001,66.46875,66.75,66.375,66.64063,83837,560897
10/03/2001,66.95313,67.17188,66.78125,66.79688,100451,573408
10/04/2001,66.96875,67.15625,66.34375,66.76563,135935,573774
10/05/2001,67,67.03125,66.6875,66.82813,80642,564231
10/09/2001,66.64063,66.64063,66.29688,66.3125,75040,570829
10/10/2001,66.15625,66.40625,66.01563,66.39063,104945,569093
10/11/2001,66.34375,66.39063,65.64063,65.8125,124207,568545
10/12/2001,65.875,66.20313,65.60938,65.875,110863,573996
10/15/2001,66.01563,66.40625,65.90625,66.375,59321,569701
10/16/2001,66.375,66.6875,66.34375,66.59375,65052,564844
10/17/2001,66.48438,66.8125,66.1875,66.625,100557,567698
10/18/2001,66.60938,66.78125,66.54688,66.67188,84586,565742
10/19/2001,66.78125,66.96875,66.20313,66.25,104579,574385
10/22/2001,66.375,66.46875,66.28125,66.3125,35008,570339
10/23/2001,66.09375,66.29688,65.96875,66.17188,86837,581560
10/24/2001,66.28125,66.57813,66.1875,66.5625,92577,581803
10/25/2001,66.64063,67.10938,66.60938,66.95313,110585,581495
10/26/2001,66.89063,67.125,66.67188,67.04688,71439,587215
10/29/2001,67.29688,67.48438,67.20313,67.375,61329,579324
10/30/2001,67.5,67.96875,67.45313,67.9375,102929,576465
10/31/2001,67.92188,68.96875,67.625,68.82813,211873,587216
11/01/2001,69.03125,69.70313,68.79688,68.89063,216283,608283
11/02/2001,68.78125,69,68.03125,68.14063,155454,608856
11/05/2001,68.20313,68.5625,68.09375,68.54688,73296,608060
11/06/2001,68.46875,69,68.40625,68.75,111689,601329
11/07/2001,69.03125,69.46875,69.01563,69.32813,127541,595693
11/08/2001,69.35938,69.46875,68.51563,68.5625,141296,604686
11/09/2001,68.73438,68.98438,68.42188,68.46875,77602,603382
11/12/2001,68.46875,68.46875,68.46875,68.46875,0,596675
11/13/2001,68.15625,68.1875,67.875,67.90625,96118,605380
11/14/2001,67.60938,67.60938,66.8125,66.89063,169550,609513
11/15/2001,66.34375,66.625,65.23438,65.25,234347,615755
11/16/2001,65.45313,65.53125,64.125,64.21875,196966,611919
11/19/2001,64.59375,65.25,64.32813,65.20313,28486,85006
11/20/2001,65.21875,65.4375,64.375,64.46875,18603,90164
11/21/2001,64.57813,64.59375,63.32813,63.71875,33128,101951
11/23/2001,63.96875,64.10938,63.29688,63.375,9206,105216
11/26/2001,63.57813,64.10938,63.3125,63.34375,97066,155324
11/27/2001,63.0625,64.07813,62.79688,63.92188,110629,213726
11/28/2001,64.01563,64.65625,63.73438,63.89063,157347,303814
11/29/2001,64.34375,65.29688,64.17188,65.26563,235820,361491
11/30/2001,65.26563,65.78125,64.98438,65.4375,194442,399717
12/03/2001,65.48438,65.79688,65.1875,65.6875,130116,409625
12/04/2001,65.65625,66.29688,65.46875,66.10938,131955,431317
12/05/2001,65.65625,65.67188,63.39063,64.29688,230651,461134
12/06/2001,63.6875,64.04688,63.10938,63.5,169412,484620
12/07/2001,63.60938,64.09375,62.10938,62.4375,198713,514627
12/10/2001,62.6875,62.98438,62.14063,62.70313,130427,508240
12/11/2001,63.03125,63.64063,62.84375,63.14063,161687,512920
12/12/2001,63.59375,64.03125,63.39063,63.92188,124789,520081
12/13/2001,63.89063,64.21875,62.57813,63,143020,530390
12/14/2001,63.10938,63.32813,62.4375,62.46875,96985,524307
12/17/2001,62.07813,62.125,61,62.10938,148602,527808
12/18/2001,62.57813,62.90625,62.21875,62.875,119559,535279
12/19/2001,63.04688,63.60938,62.85938,63.5,117022,523920
12/20/2001,63.29688,63.57813,62.92188,63.42188,75522,524133
12/21/2001,63.57813,63.70313,63.0625,63.10938,48773,541560
12/24/2001,63.04688,63.15625,62.67188,62.76563,9054,532199
12/26/2001,62.73438,62.73438,62.34375,62.4375,15987,533544
12/27/2001,62.23438,63.10938,62.20313,63.09375,31388,533557
12/28/2001,63.15625,63.25,62.42188,63.01563,32745,538391
12/31/2001,63.04688,63.82813,63.04688,63.625,27859,534968
01/02/2002,63.39063,63.70313,62.60938,62.79688,97508,544479
01/03/2002,62.98438,63.23438,62.79688,63.0625,77373,543671
01/04/2002,63.0625,63.32813,62.34375,63.03125,124652,561146
01/07/2002,63.23438,63.8125,63.125,63.79688,113418,541353
01/08/2002,63.51563,64.03125,63.51563,63.76563,91654,536443
01/09/2002,63.40625,63.84375,63.34375,63.79688,77551,529055
01/10/2002,63.85938,64.76563,63.76563,64.51563,146859,545271
01/11/2002,64.48438,65.48438,64.45313,65.125,166319,534942
01/14/2002,65.28125,65.60938,65.15625,65.20313,126242,532528
01/15/2002,65.21875,65.65625,64.96875,65.5,139264,531167
01/16/2002,65.67188,65.85938,65.21875,65.4375,126447,528675
01/17/2002,65.35938,65.35938,64.67188,64.78125,109712,530675
01/18/2002,64.85938,65.15625,64.40625,65.125,74700,534161
01/22/2002,64.8125,65.17188,64.625,65.0625,93297,533690
01/23/2002,64.79688,65.0625,64.20313,64.40625,119512,536057
01/24/2002,64.46875,64.6875,64.01563,64.1875,102303,542786
01/25/2002,64.07813,64.1875,63.45313,63.9375,136486,555887
01/28/2002,63.78125,64.07813,63.54688,63.96875,70224,545749
01/29/2002,63.71875,64.82813,63.625,64.75,123158,548350
01/30/2002,64.76563,65.07813,64.45313,64.78125,116481,548030
01/31/2002,64.5,64.96875,64.32813,64.35938,112170,531702
02/01/2002,64.26563,64.90625,64.04688,64.73438,103964,532232
02/04/2002,65.07813,65.4375,64.875,65.375,90781,533560
02/05/2002,65.54688,65.67188,65.01563,65.4375,124181,527476
02/06/2002,65.51563,65.64063,65.14063,65.23438,119257,520294
02/07/2002,64.96875,65.09375,64.75,65.04688,116770,521569
02/08/2002,64.79688,65.70313,64.79688,65.4375,123553,541655
02/11/2002,65.21875,65.45313,65.09375,65.3125,74371,542139
02/12/2002,65.34375,65.51563,64.78125,64.79688,91074,547793
02/13/2002,64.70313,64.75,64.09375,64.60938,145679,556378
02/14/2002,64.5625,64.96875,64.45313,64.89063,128411,551437
02/15/2002,65.04688,65.67188,64.98438,65.5625,120663,548543
02/19/2002,65.6875,65.78125,65.25,65.4375,105017,540148
02/20/2002,65.21875,65.8125,65.21875,65.48438,121306,538113
02/21/2002,65.32813,65.625,65.26563,65.54688,108548,515673
02/22/2002,65.98438,66.15625,65.8125,65.875,141624,545265
02/25/2002,65.85938,66,65.64063,65.71875,159213,455766
02/26/2002,65.75,65.89063,65.15625,65.23438,199866,392461
02/27/2002,65.17188,66.03125,65.04688,66.01563,226686,317707
02/28/2002,65.98438,66.04688,65.42188,65.73438,169963,423782
03/01/2002,65.59375,65.60938,64.875,64.98438,177973,449696
03/04/2002,64.70313,64.8125,64.46875,64.79688,154312,466027
03/05/2002,64.65625,64.82813,64.15625,64.76563,164885,502257
03/06/2002,64.84375,64.875,64.45313,64.57813,164594,558313
03/07/2002,64.4375,64.46875,63.3125,63.34375,207959,583282
03/08/2002,63.0625,63.125,62.5625,62.64063,201111,611195
03/11/2002,62.92188,63,62.5625,62.64063,83378,614269
03/12/2002,62.96875,63.20313,62.65625,62.76563,108796,625941
03/13/2002,62.51563,63.28125,62.375,63.17188,150391,628598
03/14/2002,62.76563,62.96875,62.09375,62.10938,124992,644820
03/15/2002,61.92188,62.71875,61.54688,62.46875,158855,670129
03/18/2002,62.4375,62.875,62.42188,62.8125,71986,654815
03/19/2002,62.85938,63.1875,62.51563,62.64063,92100,648484
03/20/2002,63.125,63.14063,61.9375,62.10938,135578,662009
03/21/2002,62.04688,62.42188,61.71875,62.3125,104011,665344
03/22/2002,61.98438,62.34375,61.85938,62.26563,70360,683690
03/25/2002,62.1875,62.1875,61.84375,62.17188,46699,666965
03/26/2002,62.40625,62.82813,62,62.65625,113518,663831
03/27/2002,62.76563,62.84375,62.57813,62.73438,52173,661669
03/28/2002,62.54688,62.85938,61.96875,62.26563,71481,684209
04/01/2002,62.42188,62.6875,62.10938,62.28125,72177,663960
04/02/2002,62.17188,63,62,62.89063,91647,667395
04/03/2002,62.73438,63.48438,62.71875,63.45313,137065,666058
04/04/2002,63.5,63.90625,63.375,63.46875,128909,650206
04/05/2002,63.45313,64.1875,63.34375,64.04688,119086,645400
04/08/2002,63.9375,64.29688,63.67188,63.8125,61096,649620
04/09/2002,63.57813,64.0625,63.5625,64.04688,66450,652033
04/10/2002,64.03125,64.15625,63.75,63.92188,83449,655808
04/11/2002,63.875,64.375,63.875,64.07813,88101,658645
04/12/2002,64.03125,64.5625,63.92188,64.48438,93394,653855
04/15/2002,64.48438,64.85938,64.4375,64.6875,68187,654451
04/16/2002,64.29688,64.46875,63.96875,64.40625,98542,660850
04/17/2002,64.1875,64.375,63.96875,64.125,91771,664661
04/18/2002,63.96875,65.03125,63.92188,64.21875,109735,675150
04/19/2002,64.03125,64.46875,63.89063,64.34375,67255,673130
04/22/2002,64.35938,64.5625,64.26563,64.54688,55804,672644
04/23/2002,64.5,64.70313,64.39063,64.5625,86368,688741
04/24/2002,64.54688,65.125,64.51563,65.09375,94951,689089
04/25/2002,65.46875,65.5625,65.125,65.23438,115707,692695
04/26/2002,65.3125,65.5625,65.03125,65.51563,99071,716629
04/29/2002,65.375,65.5,65.15625,65.26563,68718,690126
04/30/2002,65.125,65.42188,65.09375,65.375,68645,678598
05/01/2002,65.35938,65.96875,65.32813,65.625,138653,675674
05/02/2002,65.375,65.5,65.03125,65.21875,133491,697401
05/03/2002,65.29688,65.84375,65.1875,65.65625,106284,701401
05/06/2002,65.5,65.6875,65.45313,65.53125,33244,693147
05/07/2002,65.71875,65.76563,65.40625,65.64063,73040,693123
05/08/2002,65.35938,65.375,64.625,64.65625,126721,692365
05/09/2002,64.60938,64.98438,64.40625,64.96875,103595,685212
05/10/2002,64.79688,65.53125,64.65625,65.5,102024,690074
05/13/2002,65.28125,65.375,64.84375,64.875,100454,686430
05/14/2002,64.67188,64.76563,64.0625,64.26563,141751,685954
05/15/2002,64.375,64.57813,64.15625,64.53125,114163,686776
05/16/2002,64.54688,65.15625,64.53125,65.0625,131026,678207
05/17/2002,64.85938,65.01563,64.4375,64.64063,86687,678086
05/20/2002,64.84375,65.125,64.82813,65.09375,67054,678702
05/21/2002,65.07813,65.46875,64.95313,65.4375,29808,660684
05/22/2002,65.73438,65.875,65.54688,65.8125,117362,647494
05/23/2002,65.54688,66.29688,65.375,65.54688,169020,652798
05/24/2002,65.71875,65.89063,65.5625,65.75,104179,633666
05/28/2002,65.40625,65.875,65.32813,65.82813,111434,323663
05/29/2002,66,66.32813,65.89063,66.26563,158480,418382
05/30/2002,66.5,66.73438,66.26563,66.625,145225,487626
05/31/2002,66.625,66.79688,66.1875,66.51563,150022,520781
06/03/2002,66.29688,66.64063,66,66.57813,118222,561709
06/04/2002,67.03125,67.07813,66.5625,66.75,132483,592467
06/05/2002,66.54688,66.78125,66.35938,66.59375,150852,645204
06/06/2002,66.51563,67,66.29688,66.84375,138825,667130
06/07/2002,67.1875,67.35938,66.39063,66.57813,136458,667343
06/10/2002,66.46875,66.875,66.4375,66.73438,82732,678492
06/11/2002,66.6875,67.10938,66.5,67.09375,76702,694328
06/12/2002,67.09375,67.4375,67.07813,67.35938,94625,707386
06/13/2002,67.20313,67.96875,67.20313,67.67188,119245,709232
06/14/2002,68.15625,68.65625,68.0625,68.48438,105384,708712
06/17/2002,68.34375,68.39063,67.98438,68.07813,80026,705598
06/18/2002,68.54688,68.5625,68.01563,68.15625,94302,710136
06/19/2002,68.51563,69.0625,68.45313,69.03125,93611,730240
06/20/2002,69.04688,69.09375,68.25,68.26563,122598,743002
06/21/2002,68.375,68.89063,68.375,68.84375,62776,751574
06/24/2002,69,69.15625,68.23438,68.34375,73167,728888
06/25/2002,68.375,68.48438,67.89063,68.39063,126273,736801
06/26/2002,69.73438,70.03125,68.90625,69.28125,158234,743332
06/27/2002,68.75,69.20313,68.40625,68.5625,121211,727249
06/28/2002,68.5,68.64063,68.20313,68.46875,91978,725541
07/01/2002,68.625,68.64063,68.17188,68.53125,63353,726451
07/02/2002,68.79688,69.20313,68.70313,69.15625,97235,740878
07/03/2002,69.17188,69.28125,68.95313,69.07813,61008,758011
07/05/2002,68.54688,68.875,68.25,68.26563,67623,759702
07/08/2002,68.54688,68.65625,68.3125,68.64063,70316,769332
07/09/2002,68.70313,69.1875,68.48438,69.17188,105161,788259
07/10/2002,69.125,70.04688,69,69.89063,127598,809305
07/11/2002,69.96875,70.54688,69.89063,70.07813,163094,815562
07/12/2002,69.76563,70.53125,69.70313,70.26563,92171,813909
07/15/2002,70.29688,70.70313,70.14063,70.17188,93002,818557
07/16/2002,70.20313,70.29688,69.5,69.59375,110452,819507
07/17/2002,69.51563,70.0625,69.32813,70.01563,117028,829012
07/18/2002,69.85938,70.4375,69.71875,70.40625,84094,840309
07/19/2002,70.64063,70.875,70.51563,70.70313,91312,845318
07/22/2002,70.95313,71.65625,70.84375,71.40625,109403,860586
07/23/2002,71.09375,71.76563,71.09375,71.71875,111701,880890
07/24/2002,72.82813,73.1875,71.85938,71.90625,175949,896857
07/25/2002,71.70313,72.35938,71.57813,72.07813,100677,879281
07/26/2002,72.29688,72.57813,71.92188,72.28125,73645,904393
07/29/2002,71.70313,71.78125,70.92188,71.17188,113739,914917
07/30/2002,71.1875,71.45313,70.75,70.96875,125048,890433
07/31/2002,70.89063,71.98438,70.8125,71.84375,162429,890584
08/01/2002,71.95313,72.35938,71.76563,72.28125,113631,885342
08/02/2002,72.51563,73.48438,72.375,73.375,128163,894863
08/05/2002,73.34375,73.8125,73.23438,73.625,103094,886438
08/06/2002,73.14063,73.21875,72.57813,72.60938,104684,871824
08/07/2002,72.79688,73.48438,72.71875,73.3125,157341,855825
08/08/2002,72.67188,73.125,72.625,72.6875,101269,838654
08/09/2002,72.9375,73.78125,72.78125,73.70313,98861,836680
08/12/2002,73.96875,74.25,73.8125,73.92188,98335,799918
08/13/2002,74.10938,74.65625,73.85938,74.54688,98231,800810
08/14/2002,74.92188,75.40625,74.15625,74.46875,193272,816471
08/15/2002,73.85938,74.17188,73.34375,73.76563,132086,792603
08/16/2002,73.78125,74.14063,72.71875,72.75,129919,786390
08/19/2002,72.92188,73.10938,72.53125,72.9375,96867,784454
08/20/2002,73.3125,74.01563,73.20313,73.96875,131074,769409
08/21/2002,73.39063,73.85938,73.25,73.84375,126857,764805
08/22/2002,73.46875,73.51563,73.15625,73.21875,119817,737238
08/23/2002,73.39063,73.8125,73.25,73.73438,88879,788890
08/26/2002,73.5,74.10938,73.45313,73.95313,110274,632187
08/27/2002,73.92188,73.95313,73.23438,73.42188,74387,319110
08/28/2002,73.60938,73.90625,73.60938,73.70313,164635,384546
08/29/2002,74.14063,74.48438,73.98438,74.14063,225435,476563
08/30/2002,74.34375,74.45313,73.96875,74.28125,123510,542824
09/03/2002,74.90625,75.6875,74.75,75.54688,193368,619054
09/04/2002,75.53125,75.95313,75.40625,75.78125,146604,661243
09/05/2002,76.10938,76.29688,75.64063,76.125,141377,700708
09/06/2002,76.07813,76.14063,75.21875,75.26563,181725,731720
09/09/2002,75.15625,75.65625,75.14063,75.20313,85501,736686
09/10/2002,74.92188,75.70313,74.75,75.54688,133759,770991
09/11/2002,74.98438,75.10938,74.625,75.04688,50986,780170
09/12/2002,75.125,75.73438,75.125,75.70313,87961,795239
09/13/2002,75.98438,76.28125,75.78125,76.15625,75255,807786
09/16/2002,75.98438,76.54688,75.95313,76.39063,66668,819608
09/17/2002,75.78125,76.625,75.71875,76.51563,89850,833597
09/18/2002,76.8125,76.90625,76.5,76.57813,86610,852276
09/19/2002,76.89063,77.26563,76.75,77.07813,81642,853192
09/20/2002,76.76563,77.23438,76.73438,77.1875,70152,878262
09/23/2002,77.45313,77.95313,77.45313,77.84375,85350,854906
09/24/2002,78.01563,78.4375,77.875,78,92758,865349
09/25/2002,77.8125,77.89063,77.04688,77.1875,113327,882931
09/26/2002,77.375,77.42188,76.60938,77.20313,141159,891671
09/27/2002,77.40625,77.85938,77.25,77.78125,83709,889656
09/30/2002,78.10938,78.6875,78.0625,78.40625,100690,917285
10/01/2002,77.85938,78.14063,77.57813,77.71875,122795,927895
10/02/2002,77.59375,77.82813,77.23438,77.76563,95575,937025
10/03/2002,78.01563,78.0625,77.4375,77.84375,71354,941066
10/04/2002,78.03125,78.25,76.9375,77.89063,121821,958863
10/07/2002,78.28125,78.42188,78,78.23438,49907,965293
10/08/2002,78.23438,78.75,77.96875,78.09375,110179,970005
10/09/2002,78.34375,78.70313,78.28125,78.65625,80786,965563
10/10/2002,78.64063,78.8125,78.01563,78.20313,81436,973991
10/11/2002,78.07813,78.15625,77.23438,77.3125,95305,970566
10/15/2002,76.21875,76.42188,75.73438,75.79688,155622,984403
10/16/2002,75.79688,76,75.375,75.625,116443,966257
10/17/2002,74.95313,75.23438,74.71875,75.0625,170693,940099
10/18/2002,75.21875,75.35938,74.34375,75.1875,117545,917951
10/21/2002,75.28125,75.4375,74.46875,74.64063,84536,892767
10/22/2002,74.8125,74.85938,74.34375,74.54688,114143,865354
10/23/2002,74.84375,75.25,74.53125,74.625,127226,854700
10/24/2002,74.73438,75.28125,74.29688,75.23438,114228,854620
10/25/2002,75.20313,75.71875,75.20313,75.64063,112860,875524
10/28/2002,75.82813,76.09375,75.71875,75.85938,75857,880243
10/29/2002,76.03125,77.20313,76.01563,76.89063,146624,895520
10/30/2002,76.57813,77.10938,76.46875,76.76563,100097,892022
10/31/2002,76.73438,77.375,76.5,77.21875,88598,906892
11/01/2002,77.21875,77.35938,76.32813,76.75,88490,906996
11/04/2002,76.34375,76.34375,76,76.3125,66103,899496
11/05/2002,76.03125,76.28125,75.875,76.125,63310,893141
11/06/2002,75.8125,76.98438,75.71875,76.34375,120379,877833
11/07/2002,76.73438,77.42188,76.70313,77.28125,124840,867638
11/08/2002,77.34375,77.64063,77.20313,77.54688,96752,848551
11/12/2002,77.71875,77.96875,77.51563,77.57813,102503,832448
11/13/2002,77.59375,77.92188,77.34375,77.76563,110721,809356
11/14/2002,77.53125,77.54688,76.40625,76.45313,145391,811535
11/15/2002,76.01563,76.375,75.6875,76.23438,94731,792903
11/18/2002,76.0625,76.4375,76.0625,76.40625,61285,774855
11/19/2002,76.70313,76.92188,76.42188,76.64063,93534,754231
11/20/2002,76.78125,76.9375,75.75,75.82813,120358,743518
11/21/2002,75.85938,75.85938,75.01563,75.35938,210660,706586
11/22/2002,75.39063,75.59375,75.04688,75.15625,95689,726961
11/25/2002,75.0625,75.5,75.0625,75.15625,144304,577101
11/26/2002,75.26563,76.03125,75.1875,75.95313,141704,439825
11/27/2002,75.71875,75.71875,74.5625,74.67188,194619,439825
11/29/2002,74.875,75.07813,74.67188,75,46842,535511
12/02/2002,74,75.10938,73.96875,74.875,140122,580703
12/03/2002,75.125,75.25,74.6875,74.79688,94058,605610
12/04/2002,75.17188,75.51563,75.07813,75.28125,143617,657457
12/05/2002,75.04688,75.82813,74.71875,75.71875,106330,671491
12/06/2002,75.76563,76.89063,75.6875,76.10938,127388,681448
12/09/2002,76.28125,76.64063,76.09375,76.48438,60371,675246
12/10/2002,76.25,76.67188,76.21875,76.53125,80846,671678
12/11/2002,76.48438,77.09375,76.45313,76.95313,80846,671678
12/12/2002,76.89063,77.14063,76.53125,76.92188,76161,685159
12/13/2002,76.9375,77.20313,76.3125,76.59375,89592,696875
12/16/2002,76.53125,76.65625,76.04688,76.09375,58970,701763
12/17/2002,76.125,76.39063,76,76.32813,82675,701795
12/18/2002,76.57813,77.01563,76.54688,76.875,82675,701795
12/19/2002,77,77.67188,77,77.64063,83556,687581
12/20/2002,77.4375,77.6875,77.3125,77.67188,43387,680878
12/23/2002,77.65625,77.73438,77.23438,77.60938,25803,672133
12/24/2002,77.70313,78.14063,77.70313,78,23607,674084
12/26/2002,77.98438,78.17188,77.92188,78.125,17904,674561
12/27/2002,78.3125,78.95313,78.28125,78.92188,17904,701350
12/30/2002,78.6875,79.23438,78.6875,79.15625,44953,686943
12/31/2002,79.09375,79.4375,78.79688,78.9375,46433,683501
01/02/2003,78.5625,78.70313,77.09375,77.29688,74826,689324
01/03/2003,77.01563,77.39063,76.92188,77.32813,74826,689324
01/06/2003,77.125,77.23438,76.79688,77.125,69352,688748
01/07/2003,77.25,77.64063,76.98438,77.42188,68642,695825
01/08/2003,77.59375,77.90625,77.53125,77.71875,74636,707183
01/09/2003,77.10938,77.17188,76.20313,76.48438,135364,712081
01/10/2003,76.5,77.14063,76.14063,76.45313,105427,722871
01/13/2003,76.09375,76.8125,76.09375,76.73438,87433,721754
01/14/2003,76.78125,77.1875,76.70313,77.10938,94995,733796
01/15/2003,76.96875,77.57813,76.96875,77.21875,86152,739706
01/16/2003,77.14063,77.21875,76.40625,77.1875,104470,768070
01/17/2003,77.42188,77.89063,77.42188,77.6875,75521,755003
01/21/2003,77.82813,78,77.48438,77.95313,67240,753560
01/22/2003,78.20313,78.45313,78.09375,78.4375,72090,750798
01/23/2003,78.25,78.39063,78.04688,78.25,44337,751438
01/24/2003,78.5625,78.85938,78.42188,78.57813,61019,755826
01/27/2003,78.73438,78.78125,78.01563,78.1875,53142,747000
01/28/2003,78.17188,78.29688,77.625,78.04688,83923,737167
01/29/2003,78.09375,78.20313,77.42188,77.59375,83923,737167
01/30/2003,77.54688,77.95313,77.25,77.9375,80703,758692
01/31/2003,78.07813,78.23438,77.82813,78.03125,66353,756567
02/03/2003,77.79688,77.92188,77.51563,77.85938,67088,761734
02/04/2003,78.0625,78.34375,78.0625,78.32813,81344,757437
02/05/2003,78.28125,78.39063,77.48438,77.8125,89938,763627
02/06/2003,78.04688,78.3125,77.96875,78.23438,62584,760491
02/07/2003,78.15625,78.5,77.48438,78.46875,86422,769112
02/10/2003,78.10938,78.4375,77.89063,78.0625,54545,760841
02/11/2003,77.89063,78.3125,77.85938,78.28125,90567,751275
02/12/2003,78.5,78.73438,78.3125,78.70313,112556,729554
02/13/2003,78.875,79.53125,78.73438,79.25,139576,741264
02/14/2003,79.10938,79.14063,78.57813,78.71875,73475,725481
02/18/2003,78.71875,78.79688,78.29688,78.78125,72376,710376
02/19/2003,78.875,79.29688,78.8125,79.28125,104609,682515
02/20/2003,79.17188,79.64063,78.98438,79.59375,93530,670832
02/21/2003,79.59375,79.70313,79.125,79.21875,104982,674265
02/24/2003,79.51563,79.67188,79.375,79.59375,126088,593905
02/25/2003,79.9375,80.29688,79.71875,79.78125,175457,556406
02/26/2003,79.76563,80.14063,79.70313,80.07813,148283,479437
02/27/2003,80.25,80.32813,79.8125,80.20313,185314,599671
02/28/2003,80.23438,80.67188,79.96875,80.625,96876,646058
03/03/2003,80.51563,80.90625,80.5,80.82813,105267,689512
03/04/2003,80.95313,81.15625,80.6875,81.0625,96016,725962
03/05/2003,81.23438,81.4375,80.92188,81.35938,127856,768841
03/06/2003,81.3125,81.40625,80.84375,81.15625,81017,788922
03/07/2003,81.32813,81.79688,81,81.42188,99690,824066
03/10/2003,81.64063,81.84375,81.57813,81.76563,61135,826968
03/11/2003,81.65625,81.84375,81.45313,81.53125,77152,842344
03/12/2003,81.59375,81.6875,81.26563,81.40625,87106,832836
03/13/2003,80.90625,81.0625,80.0625,80.20313,146907,859526
03/14/2003,80.125,80.64063,80.09375,80.51563,73307,859426
03/17/2003,80.92188,80.98438,79.6875,79.79688,123947,886757
03/18/2003,79.5625,79.92188,79.10938,79.26563,97848,868439
03/19/2003,78.95313,79.15625,78.625,78.82813,99248,864757
03/20/2003,78.89063,79.29688,78.3125,78.57813,112582,864476
03/21/2003,78.53125,78.64063,77.76563,77.90625,105116,849554
03/24/2003,78.5,78.9375,78.46875,78.75,91726,848767
03/25/2003,79.01563,79.21875,78.35938,78.79688,87448,847819
03/26/2003,78.8125,79.15625,78.67188,78.98438,56822,839822
03/27/2003,79.39063,79.45313,78.98438,79.17188,66525,836268
03/28/2003,79.46875,79.71875,79.40625,79.59375,48678,817352
03/31/2003,79.96875,80.40625,79.89063,80.125,64572,816760
04/01/2003,80.28125,80.4375,79.71875,80.10938,76832,830554
04/02/2003,79.65625,79.6875,79.14063,79.34375,81037,841406
04/03/2003,79.10938,79.71875,79.01563,79.53125,77733,857642
04/04/2003,79.4375,79.6875,78.98438,79.375,49256,854822
04/07/2003,78.6875,78.95313,78.39063,78.9375,65268,865510
04/08/2003,78.96875,79.5625,78.9375,79.5,75194,864830
04/09/2003,79.75,79.9375,79.26563,79.79688,76379,854987
04/10/2003,79.85938,79.95313,79.5625,79.60938,59372,853665
04/11/2003,79.35938,79.5625,78.89063,79.375,95757,872154
04/14/2003,79.20313,79.29688,78.89063,79.03125,46082,880423
04/15/2003,79.10938,79.46875,79.07813,79.375,65123,871659
04/16/2003,79.21875,79.625,79.125,79.57813,63822,882150
04/17/2003,79.60938,79.90625,79.4375,79.46875,52930,871047
04/21/2003,79.35938,79.375,78.89063,79.26563,68962,871327
04/22/2003,79.53125,79.70313,79.17188,79.3125,79702,865612
04/23/2003,79.26563,79.40625,79.125,79.21875,58573,888878
04/24/2003,79.53125,80.03125,79.45313,79.85938,96797,892810
04/25/2003,79.75,80.25,79.71875,80.09375,70840,898368
04/28/2003,80.10938,80.32813,79.85938,80,53745,883830
04/29/2003,79.71875,79.85938,79.45313,79.78125,70801,876931
04/30/2003,79.71875,80.40625,79.57813,80.375,96008,884943
05/01/2003,80.54688,80.90625,80.375,80.46875,81657,874242
05/02/2003,80.45313,80.59375,79.875,80.01563,83535,881098
05/05/2003,79.84375,80.29688,79.75,80.28125,48649,860998
05/06/2003,80.15625,81.01563,80.03125,80.96875,59009,865290
05/07/2003,81.45313,81.73438,81.25,81.70313,88863,885991
05/08/2003,81.95313,82.3125,81.70313,81.9375,104199,893914
05/09/2003,81.85938,82.04688,81.59375,81.96875,51514,887853
05/12/2003,82.4375,82.59375,82.03125,82.23438,79018,873452
05/13/2003,82.20313,82.45313,81.98438,82.3125,75481,947723
05/14/2003,82.28125,83.04688,82.28125,82.8125,146029,887949
05/15/2003,82.92188,83.0625,82.46875,82.67188,84235,876130
05/16/2003,82.9375,83.40625,82.85938,83.28125,94171,869501
05/19/2003,83.64063,83.76563,83.1875,83.4375,77431,864700
05/20/2003,83.21875,84.14063,83.15625,83.98438,108276,844183
05/21/2003,83.6875,84.23438,83.51563,83.6875,128940,825668
05/22/2003,84.03125,84.15625,83.75,84.04688,92124,794763
05/23/2003,84.1875,84.40625,84.0625,84.0625,85102,718303
05/27/2003,84.14063,84.23438,83.54688,83.79688,137357,648128
05/28/2003,83.26563,83.82813,83.15625,83.71875,224025,452870
05/29/2003,83.75,84.35938,83.71875,84.32813,191520,585452
05/30/2003,84.39063,84.4375,83.60938,84.26563,134954,646639
06/02/2003,83.78125,83.90625,83.42188,83.70313,91852,686295
06/03/2003,84.03125,84.82813,83.92188,84.48438,86685,1004540
06/04/2003,84.42188,84.875,84.3125,84.8125,112092,806534
06/05/2003,84.79688,85.10938,84.29688,84.42188,112092,845960
06/06/2003,84.76563,84.78125,83.84375,84.21875,94506,856416
06/09/2003,84.78125,84.89063,84.51563,84.8125,57313,858561
06/10/2003,84.8125,85.625,84.78125,85.53125,92140,883161
06/11/2003,85.64063,85.78125,85.375,85.42188,79614,910924
06/12/2003,85.21875,85.85938,85.125,85.60938,67124,933098
06/13/2003,85.79688,86.21875,85.71875,86.09375,75481,947700
06/16/2003,85.95313,86.26563,85.42188,85.5,200636,993129
06/17/2003,85.5,85.54688,84.64063,84.75,121678,982468
06/18/2003,84.3125,84.625,84,84.07813,36752,970812
06/19/2003,84.32813,84.53125,83.67188,84.3125,93372,980597
06/20/2003,84.35938,84.375,83.76563,84,70469,976813
06/23/2003,84.28125,84.71875,84.15625,84.70313,110332,962194
06/24/2003,84.54688,85.125,84.46875,85.09375,75336,965785
06/25/2003,85.32813,85.51563,83.98438,84.26563,105078,962493
06/26/2003,83.57813,83.85938,82.92188,83.01563,119914,966870
06/27/2003,83.20313,83.57813,82.57813,82.89063,89430,974398
06/30/2003,83.07813,83.48438,82.85938,83.26563,117364,957743
07/01/2003,83.40625,83.78125,83.03125,83.125,58446,951916
07/02/2003,82.70313,83.42188,82.48438,83.25,72044,968220
07/03/2003,82.76563,83.4375,82.46875,82.53125,86685,1004540
07/07/2003,82.39063,82.51563,81.92188,82.15625,63699,979413
07/08/2003,82.20313,82.4375,81.73438,81.95313,105439,881549
07/09/2003,82.21875,82.4375,82,82.17188,62162,955216
07/10/2003,82.625,82.70313,82.20313,82.4375,67161,955719
07/11/2003,82.375,82.89063,82.28125,82.875,70328,888365
07/14/2003,82.64063,83,82.21875,82.26563,84149,937765
07/15/2003,82.20313,82.32813,80.48438,80.84375,34177,916960
07/16/2003,80.15625,80.75,79.79688,80.5625,200636,993129
07/17/2003,80.71875,80.73438,79.90625,80.5,121678,982468
07/18/2003,80.54688,80.5625,80.21875,80.35938,71192,903512
07/21/2003,80.125,80.1875,78.90625,78.9375,118430,885071
07/22/2003,79.0625,79.25,78.64063,79.20313,133979,994964
07/23/2003,79.35938,79.98438,79.23438,79.5,110332,962194
07/24/2003,79.5,79.51563,78.73438,79.10938,75336,965785
07/25/2003,79.20313,79.76563,78.82813,79.01563,105078,962493
07/28/2003,78.76563,78.84375,78.14063,78.15625,113036,966019
07/29/2003,77.79688,78.84375,77.29688,77.35938,183422,975243
07/30/2003,77.4375,78.34375,77.20313,77.76563,117364,957743
07/31/2003,78.1875,78.1875,75.90625,76.45313,150188,983576
08/01/2003,75.54688,77.0625,75.46875,76.375,181972,986641
08/04/2003,76.76563,77.5625,76.51563,77.48438,146238,719157
08/05/2003,77.78125,77.8125,76.48438,76.67188,102775,969352
08/06/2003,77,78.10938,76.9375,78.03125,108315,936427
08/07/2003,78.28125,78.42188,77.71875,78.29688,106332,926454
08/08/2003,78.82813,79.29688,78.35938,78.39063,105439,881549
08/11/2003,78.125,78.23438,77.59375,77.90625,70328,888365
08/12/2003,77.92188,78.32813,77.65625,78.07813,64654,889740
08/13/2003,77.125,77.34375,76.20313,76.34375,163741,925067
08/14/2003,75.92188,76.26563,75.48438,76.14063,84149,937765
08/15/2003,76.53125,76.95313,76.21875,76.54688,34177,916960
08/18/2003,76.45313,77.03125,76.20313,76.92188,71192,903512
08/19/2003,76.6875,77.9375,76.53125,77.82813,109061,894930
08/20/2003,77.96875,78.21875,76.90625,77.20313,127231,898797
08/21/2003,77.15625,77.26563,76.17188,76.51563,118430,885071
08/22/2003,76.76563,77.20313,76.32813,77.03125,97620,818746
08/25/2003,77.25,77.45313,76.25,76.54688,74424,754849
08/26/2003,76.39063,77.07813,75.9375,76.96875,164622,652484
08/27/2003,77.01563,77.10938,76.4375,76.5625,137526,412095
08/28/2003,76.625,77.5625,76.45313,77.54688,164504,515520
08/29/2003,77.51563,77.625,77,77.375,88676,558348
09/02/2003,76.39063,76.85938,76.01563,76.04688,119652,633980
09/03/2003,76.40625,76.4375,76.07813,76.29688,114378,679803
09/04/2003,76.64063,77.34375,76.53125,77.09375,146238,719157
09/05/2003,77.28125,78.64063,77.20313,78.60938,131407,729088
09/08/2003,78.42188,79.32813,78.34375,78.45313,107132,729966
09/09/2003,78.32813,78.79688,77.98438,78.625,64751,738146
09/10/2003,78.625,79.5625,78.59375,79.46875,98584,764535
09/11/2003,79.23438,79.46875,78.79688,79.01563,60476,768760
09/12/2003,79.17188,80.28125,79.17188,79.60938,97778,787247
09/15/2003,79.51563,80,79.17188,79.84375,65683,782724
09/16/2003,79.46875,79.89063,79.25,79.5,65565,780194
09/17/2003,79.92188,80.40625,79.53125,80.09375,77932,810458
09/18/2003,80.46875,80.5625,79.5,80.01563,83294,801409
09/19/2003,80.40625,80.46875,79.85938,80.20313,75079,807424
09/22/2003,79.65625,79.89063,79.07813,79.76563,102759,811747
09/23/2003,79.4375,80.03125,79.35938,79.9375,40771,814227
09/24/2003,79.9375,80.84375,79.75,80.57813,72397,810941
09/25/2003,80.5625,81,80.32813,80.76563,51857,820305
09/26/2003,81,81.6875,80.78125,81.48438,74492,834897
09/29/2003,81.42188,81.625,81.125,81.15625,44989,813521
09/30/2003,81.26563,82.32813,81.23438,82.28125,82798,819835
10/01/2003,82.15625,82.40625,81.84375,82.28125,53138,820339
10/02/2003,81.73438,82,81.20313,81.67188,66565,835955
10/03/2003,81.4375,81.46875,79.90625,80.14063,116404,877935
10/06/2003,80.1875,80.64063,79.89063,80.625,50791,863537
10/07/2003,80.53125,80.625,79.8125,79.90625,66539,891295
10/08/2003,79.75,80.28125,79.54688,80.0625,77864,896783
10/09/2003,79.89063,79.90625,79.25,79.60938,68679,909795
10/10/2003,79.76563,80.21875,79.65625,80.0625,40344,898505
10/14/2003,79.39063,79.75,79.21875,79.29688,56013,925417
10/15/2003,79.1875,79.25,78.57813,78.875,82084,931670
10/16/2003,78.875,79.32813,78.15625,78.23438,116648,955171
10/17/2003,78.45313,78.96875,78.17188,78.92188,83150,941549
10/20/2003,78.5625,79.375,78.4375,79.10938,60461,940018
10/21/2003,79.09375,79.625,79.0625,79.14063,97129,951969
10/22/2003,79.70313,80.10938,79.53125,79.9375,82896,954048
10/23/2003,80.42188,80.42188,79.46875,79.71875,77343,934406
10/24/2003,80.01563,80.67188,79.89063,80.625,69554,956054
10/27/2003,80.20313,80.46875,80.04688,80.1875,56916,952994
10/28/2003,79.96875,80.96875,79.75,80.92188,75227,971286
10/29/2003,80.71875,80.82813,80.17188,80.23438,68485,960514
10/30/2003,80.20313,80.20313,79.20313,79.60938,90346,976602
10/31/2003,79.59375,80.07813,79.57813,79.95313,46513,962816
11/03/2003,79.73438,79.76563,79.10938,79.4375,68287,971026
11/04/2003,79.71875,80.01563,79.65625,79.89063,39028,971902
11/05/2003,79.90625,80.04688,79.4375,79.46875,70509,976848
11/06/2003,79.39063,79.42188,78.89063,79.0625,85922,990309
11/07/2003,79.04688,79.75,78.39063,78.79688,92200,980918
11/10/2003,78.90625,79.125,78.57813,78.75,0,0
11/12/2003,79.03125,79.34375,79.03125,79.17188,79746,960606
11/13/2003,79.46875,80.35938,79.45313,80.29688,128282,955588
11/14/2003,80.46875,80.96875,80.125,80.90625,92350,954118
11/17/2003,81.14063,81.5,80.875,81.3125,120775,939428
11/18/2003,81.0625,81.4375,80.85938,81.42188,109920,914158
11/19/2003,81.46875,81.67188,80.71875,80.89063,108600,904128
11/20/2003,81.09375,81.75,80.9375,81.45313,91025,896684
11/21/2003,81.625,81.73438,81.40625,81.5,374021,771841
11/24/2003,81.10938,81.17188,80.75,80.875,486429,697541
11/25/2003,80.79688,81.35938,80.60938,81.15625,121936,541726
11/26/2003,81.25,81.28125,80.67188,80.71875,448190,628351
11/28/2003,80.51563,80.54688,79.92188,79.95313,283775,660046
12/01/2003,79.75,79.76563,78.875,79.45313,641705,736115
12/02/2003,79.53125,79.6875,79.07813,79.625,570578,776764
12/03/2003,79.5,79.84375,79.21875,79.34375,513090,825789
12/04/2003,79.23438,79.90625,79.20313,79.8125,461753,848913
12/05/2003,80.10938,81.40625,79.8125,81.17188,741565,882227
12/08/2003,80.96875,81.26563,80.6875,80.76563,354673,861820
12/09/2003,80.82813,81.45313,79.85938,80.0625,54666,857386
12/10/2003,80.34375,80.59375,80.14063,80.5,506506,872179
12/11/2003,80.3125,81.35938,80.0625,81.29688,653516,894304
12/12/2003,81.04688,81.84375,80.9375,81.1875,563470,902129
12/15/2003,80.95313,81.46875,80.78125,80.95313,417157,895241
12/16/2003,81.10938,81.40625,80.875,81.29688,413809,892590
12/17/2003,81.5625,82,81.5625,81.65625,402201,917989
12/18/2003,81.76563,81.9375,81.4375,81.90625,466936,932934
12/19/2003,81.89063,82.10938,81.57813,81.98438,331317,930980
12/22/2003,82.17188,82.28125,81.53125,81.79688,225489,930183
12/23/2003,81.65625,81.75,80.9375,81,272145,928020
12/24/2003,81.09375,81.71875,81,81.6875,97080,935019
12/26/2003,81.82813,82.10938,81.8125,82.0625,44915,937411
12/29/2003,81.92188,81.95313,81.39063,81.42188,143925,942928
12/30/2003,81.25,81.40625,80.90625,81.17188,211455,945459
12/31/2003,81.29688,81.45313,81.1875,81.32813,15610,939153
01/02/2004,81.21875,81.28125,80.125,80.40625,31871,961239
01/05/2004,80.40625,80.51563,80.09375,80.375,35709,972440
01/06/2004,80.6875,81.40625,80.60938,81.26563,50836,977455
01/07/2004,81.14063,81.73438,80.98438,81.5625,62533,994015
01/08/2004,81.35938,81.70313,81.25,81.59375,44075,1006007
01/09/2004,81.5,83.01563,81.4375,82.98438,91844,1021474
01/12/2004,82.85938,83.4375,82.73438,83.03125,57632,1058229
01/13/2004,82.92188,83.54688,82.8125,83.5,42504,1078959
01/14/2004,83.51563,83.84375,83.14063,83.73438,58281,1090384
01/15/2004,83.76563,84,83.3125,83.70313,54507,1103781
01/16/2004,83.82813,84.09375,83.21875,83.375,44922,1116383
01/20/2004,83.21875,83.42188,82.9375,83.09375,42396,1125822
01/21/2004,83.14063,83.35938,83.01563,83.25,40098,1120329
01/22/2004,83.35938,83.89063,83.25,83.8125,47652,1159103
01/23/2004,83.90625,84.17188,82.96875,83.0625,79258,1115867
01/26/2004,82.95313,83.125,82.53125,82.59375,53973,1143602
01/27/2004,82.79688,83.10938,82.59375,83.0625,48993,1141448
01/28/2004,82.90625,83.51563,81.5625,81.95313,74182,1136208
01/29/2004,81.90625,82.15625,81.60938,82.0625,67074,1140030
01/30/2004,82.1875,82.57813,82.14063,82.5,58926,1138376
02/02/2004,82.29688,82.78125,82.21875,82.4375,39684,1144708
02/03/2004,82.82813,82.9375,82.57813,82.89063,42162,1130409
02/04/2004,82.92188,83.03125,82.53125,82.75,38739,1116232
02/05/2004,82.48438,82.875,82.10938,82.29688,67090,1127002
02/06/2004,82.32813,83.21875,82.09375,83.07813,55021,1137491
02/09/2004,83.07813,83.375,83.04688,83.28125,29007,1118337
02/10/2004,83.26563,83.29688,82.875,83,30426,1124852
02/11/2004,82.82813,83.96875,82.6875,83.73438,76125,1156616
02/12/2004,83.65625,83.89063,83.4375,83.53125,49290,1154042
02/13/2004,83.95313,84.21875,83.73438,83.89063,41593,1131701
02/17/2004,83.95313,84.10938,83.73438,83.85938,55674,1104341
02/18/2004,84.0625,84.29688,83.78125,83.84375,57962,1097876
02/19/2004,83.73438,84.03125,83.51563,83.875,40534,1097876
02/20/2004,83.9375,83.98438,83.40625,83.53125,73084,1026204
02/23/2004,83.48438,83.96875,83.45313,83.95313,85086,922516
02/24/2004,84.1875,84.4375,83.98438,84.10938,149868,0
02/25/2004,84.15625,84.375,84.14063,84.20313,202171,769876
02/26/2004,84.10938,84.32813,83.82813,84,186467,732868
02/27/2004,84.32813,84.46875,84.14063,84.4375,160526,873415
03/01/2004,84.35938,84.875,84.1875,84.35938,129762,972271
03/02/2004,84.28125,84.3125,83.71875,83.9375,123194,1011823
03/03/2004,83.67188,83.90625,83.48438,83.875,82593,1069127
03/04/2004,83.73438,84.21875,83.64063,84.17188,75004,1082824
03/05/2004,84.20313,86.1875,84.1875,85.78125,153518,1188891
03/08/2004,85.98438,86.29688,85.92188,86.21875,70428,1201597
03/09/2004,86.15625,86.75,86.15625,86.59375,66441,1218101
03/10/2004,86.53125,86.71875,86.34375,86.46875,50303,1210266
03/11/2004,86.8125,86.98438,86.125,86.4375,57393,1249094
03/12/2004,86.76563,86.78125,86.34375,86.375,34071,1240038
03/15/2004,86.625,86.70313,86.125,86.26563,38875,1242085
03/16/2004,86.3125,86.90625,85.9375,86.875,57410,1239291
03/17/2004,86.92188,87.10938,86.60938,86.85938,48807,1257280
03/18/2004,86.625,86.8125,86.1875,86.35938,42370,1252325
03/19/2004,86.23438,86.39063,86.09375,86.125,27676,1239148
03/22/2004,86.4375,86.65625,86.35938,86.64063,29191,1242740
03/23/2004,86.5625,86.76563,86.46875,86.67188,17798,1256698
03/24/2004,86.76563,87,86.64063,86.73438,27176,1265844
03/25/2004,86.70313,86.70313,86.40625,86.59375,26521,1260161
03/26/2004,86.4375,86.51563,85.76563,85.78125,49549,1202373
03/29/2004,85.57813,85.59375,85.26563,85.46875,39654,1275920
03/30/2004,85.71875,85.75,85.39063,85.40625,33568,1273007
03/31/2004,85.51563,86,85.51563,85.96875,60185,1263288
04/01/2004,85.92188,86,85.32813,85.4375,62815,1234796
04/02/2004,85.39063,85.40625,82.71875,83.5,105293,1241916
04/05/2004,83.40625,83.40625,82.85938,82.96875,59102,1173812
04/06/2004,83.35938,83.45313,83.21875,83.35938,34906,1170351
04/07/2004,83.54688,83.70313,83.32813,83.40625,50474,1148763
04/08/2004,83.29688,83.48438,83.10938,83.17188,43604,1161799
04/12/2004,83.03125,83.09375,82.79688,82.96875,36971,1185818
04/13/2004,82.71875,82.75,82.10938,82.125,64266,1235154
04/14/2004,82.0625,82.0625,81.09375,81.8125,89920,1272914
04/15/2004,82.01563,82.17188,81.5,81.73438,60314,1288658
04/16/2004,82.0625,82.4375,81.95313,82.1875,44745,1303344
04/19/2004,82.32813,82.46875,81.96875,81.98438,29041,1283814
04/20/2004,81.85938,82.01563,81.60938,81.65625,35018,1290858
04/21/2004,81.09375,81.71875,81.03125,81.53125,52924,1284713
04/22/2004,81.48438,82,81.42188,81.95313,51067,1248484
04/23/2004,81.96875,81.98438,81.17188,81.23438,47968,1201298
04/26/2004,81.32813,81.42188,81.1875,81.35938,29485,1251201
04/27/2004,81.5,81.70313,81.1875,81.65625,41474,1270495
04/28/2004,81.57813,81.64063,81.09375,81.15625,41645,1292124
04/29/2004,80.71875,81.4375,80.54688,80.73438,66779,1270028
04/30/2004,80.76563,81.1875,80.64063,81.0625,40431,1272125
05/03/2004,80.85938,81.26563,80.84375,81.0625,26333,1272457
05/04/2004,81.21875,81.64063,80.65625,80.85938,44584,1272649
05/05/2004,81.0625,81.26563,80.5625,80.625,36232,1253658
05/06/2004,80.51563,80.57813,80.29688,80.39063,57143,1264975
05/07/2004,80.46875,80.875,78.79688,79.04688,112596,1218719
05/10/2004,79.0625,79.3125,78.95313,79.125,49190,1235207
05/11/2004,79.17188,79.3125,79,79.25,35514,1202031
05/12/2004,79.28125,79.46875,79.07813,79.125,53363,1222818
05/13/2004,78.89063,79.0625,78.60938,78.76563,55668,1209324
05/14/2004,78.60938,79.48438,78.39063,79.34375,66731,1201157
05/17/2004,79.6875,80.09375,79.64063,80.07813,36960,1165968
05/18/2004,79.79688,79.90625,79.625,79.76563,44454,1117173
05/19/2004,79.42188,79.51563,79.20313,79.29688,40787,1081712
05/20/2004,79.51563,79.875,79.51563,79.82813,33730,1041728
05/21/2004,80,80.15625,79.46875,79.51563,66902,908543
05/24/2004,79.64063,79.76563,79.42188,79.6875,64528,935158
05/25/2004,79.89063,80.01563,79.75,79.82813,172230,873070
05/26/2004,80.0625,80.35938,80.03125,80.34375,214723,684453
05/27/2004,80.23438,80.96875,80.23438,80.95313,154146,823413
05/28/2004,80.60938,80.95313,80.3125,80.40625,97225,891510
06/01/2004,80.25,80.28125,79.76563,80.15625,99941,977402
06/02/2004,80.09375,80.1875,79.84375,79.90625,80119,1004149
06/03/2004,79.79688,80.125,79.65625,80.07813,71613,1043919
06/04/2004,80.04688,80.375,79.5625,79.57813,82894,1114665
06/07/2004,79.48438,79.82813,79.40625,79.76563,44102,1107756
06/08/2004,79.67188,79.875,79.35938,79.76563,58370,1161716
06/09/2004,79.57813,79.625,79.20313,79.45313,63803,1181610
06/10/2004,79.4375,79.6875,79.25,79.65625,46133,1172073
06/14/2004,79.25,79.48438,79.03125,79.07813,43123,1169728
06/15/2004,79.3125,80.625,79.3125,80.54688,75279,1194061
06/16/2004,80.32813,80.39063,80,80.21875,39073,1217581
06/17/2004,80.125,80.5625,79.90625,80.51563,43689,1212647
06/18/2004,80.67188,80.82813,80.35938,80.39063,36188,1231221
06/21/2004,80.53125,80.67188,80.375,80.57813,23827,1217150
06/22/2004,80.45313,80.53125,80.35938,80.48438,14894,1217672
06/23/2004,80.40625,80.67188,80.25,80.57813,25029,1215938
06/24/2004,80.8125,81.26563,80.78125,81,50999,1243144
06/25/2004,81.0625,81.17188,80.82813,81.01563,25431,1183694
06/28/2004,81.07813,81.14063,80.1875,80.29688,28998,1246954
06/29/2004,80.4375,80.65625,80.125,80.64063,25301,1223865
06/30/2004,80.76563,81.57813,80.73438,81.35938,41107,1274935
07/01/2004,81.45313,81.71875,81.20313,81.70313,31564,1269222
07/02/2004,81.5625,83.09375,81.5625,82.53125,52117,1263671
07/06/2004,82.59375,82.71875,82.35938,82.42188,27757,1246054
07/07/2004,82.32813,82.59375,82.32813,82.45313,15140,1253918
07/08/2004,82.32813,82.71875,82.21875,82.51563,23573,1267820
07/09/2004,82.48438,82.6875,82.42188,82.60938,19683,1277887
07/12/2004,82.71875,82.85938,82.65625,82.73438,11479,1286003
07/13/2004,82.4375,82.53125,82.25,82.46875,26581,1292285
07/14/2004,82.57813,82.8125,82.29688,82.4375,26861,1298049
07/15/2004,82.4375,82.625,82.28125,82.42188,30902,1300304
07/16/2004,82.40625,83.39063,82.39063,83.375,49047,1352989
07/19/2004,83.34375,83.4375,83.25,83.35938,37761,1333368
07/20/2004,83.21875,83.3125,82.59375,82.60938,40056,1336602
07/21/2004,82.46875,82.5,82.07813,82.375,47145,1291944
07/22/2004,82.5625,82.6875,82.29688,82.53125,28080,1307977
07/23/2004,82.54688,82.78125,82.53125,82.76563,24828,1290974
07/26/2004,82.6875,82.76563,82.40625,82.51563,24276,1331851
07/27/2004,82.29688,82.40625,81.625,81.6875,42585,1392182
07/28/2004,81.53125,81.89063,81.40625,81.85938,46555,1418972
07/29/2004,81.65625,82.04688,81.53125,82,24727,1383468
07/30/2004,82.0625,82.78125,82.0625,82.75,37777,1389269
08/02/2004,83.09375,83.09375,82.79688,82.90625,41842,1381162
08/03/2004,82.75,83.20313,82.75,83.10938,48899,1359931
08/04/2004,83.17188,83.32813,82.875,83.04688,34076,1358552
08/05/2004,83.125,83.40625,83.03125,83.26563,32821,1349809
08/06/2004,83.51563,85.34375,83.35938,84.75,82617,1381685
08/09/2004,84.60938,84.6875,84.5,84.51563,38103,1356398
08/10/2004,84.46875,84.67188,84.10938,84.15625,31458,1349426
08/11/2004,84.14063,84.375,84.03125,84.28125,42393,1317862
08/12/2004,84.29688,84.5625,84.0625,84.46875,33911,1318431
08/13/2004,84.60938,84.98438,84.57813,84.8125,42031,1328939
08/16/2004,84.60938,84.73438,84.28125,84.5625,31974,1259622
08/17/2004,84.46875,84.98438,84.46875,84.96875,32446,1284547
08/18/2004,85.17188,85.29688,84.70313,84.78125,51665,1272811
08/19/2004,84.78125,84.95313,84.60938,84.92188,25282,1254295
08/20/2004,84.9375,85.03125,84.71875,84.75,52970,1243712
08/23/2004,84.48438,84.51563,84.28125,84.42188,54025,1210035
08/24/2004,84.29688,84.46875,84.14063,84.45313,68733,1144333
08/25/2004,84.35938,84.82813,84.3125,84.5625,142735,1041823
08/26/2004,84.53125,84.89063,84.48438,84.82813,118319,951001
08/27/2004,85.0625,85.09375,84.8125,84.82813,108170,757778
08/30/2004,84.875,85.125,84.875,85.125,110562,812769
08/31/2004,85.15625,85.82813,85.14063,85.54688,158504,991980
09/01/2004,85.84375,85.92188,85.35938,85.67188,96566,1103292
09/02/2004,85.64063,85.76563,85.1875,85.23438,94630,1127713
09/03/2004,85.35938,85.85938,84.4375,84.51563,54951,1152865
09/07/2004,84.5625,84.82813,84.46875,84.8125,79458,1210138
09/08/2004,84.65625,85.54688,84.5,85.51563,56220,1302447
09/09/2004,85.73438,85.78125,85.28125,85.34375,62557,1332546
09/10/2004,85.5,85.92188,85.45313,85.51563,37117,1329910
09/13/2004,85.48438,85.79688,85.42188,85.71875,39084,1350079
09/14/2004,85.89063,85.98438,85.53125,85.875,28238,1369105
09/15/2004,85.82813,85.84375,85.5,85.57813,31930,1378023
09/16/2004,85.57813,86.40625,85.48438,86.29688,61177,1435997
09/17/2004,86.42188,86.45313,85.90625,85.92188,76833,1455531
09/20/2004,86.07813,86.48438,86.0625,86.45313,40104,1472509
09/21/2004,86.32813,86.60938,85.95313,86.53125,34181,1503550
09/22/2004,86.5625,86.92188,86.34375,86.82813,40599,1514060
09/23/2004,86.84375,87.03125,86.45313,86.46875,33130,1533343
09/24/2004,86.5625,86.64063,86.21875,86.4375,26396,1524635
09/27/2004,86.4375,86.8125,86.40625,86.67188,29974,1543226
09/28/2004,86.82813,86.95313,86.46875,86.60938,28840,1541582
09/29/2004,86.375,86.45313,85.92188,86.01563,46946,1466907
09/30/2004,86.14063,86.29688,85.40625,85.85938,51403,1445248
10/01/2004,85.54688,85.60938,85.26563,85.39063,35421,1474344
10/04/2004,85.1875,85.53125,85.03125,85.5,28584,1436445
10/05/2004,85.5,85.64063,85.39063,85.5625,24659,1466743
10/06/2004,85.53125,85.54688,85.09375,85.17188,28646,1478800
10/07/2004,85.1875,85.23438,84.89063,85.01563,40556,1467251
10/08/2004,85.04688,85.96875,85.03125,85.8125,49472,1528855
10/12/2004,86.14063,86.21875,86,86.0625,18675,1502321
10/13/2004,85.89063,86.39063,85.76563,86.32813,30688,1500755
10/14/2004,86.48438,86.79688,86.32813,86.76563,34013,1524386
10/15/2004,86.79688,86.95313,86.01563,86.45313,41369,1550424
10/18/2004,86.39063,86.5,86.20313,86.46875,18834,1528118
10/19/2004,86.375,86.59375,86.01563,86.51563,40919,1558070
10/20/2004,86.79688,86.95313,86.65625,86.85938,35567,1576480
10/21/2004,87.04688,87.15625,86.70313,86.8125,34289,1589110
10/22/2004,86.59375,86.98438,86.57813,86.96875,23896,1579730
10/25/2004,87.25,87.3125,87.07813,87.125,28547,1572985
10/26/2004,87.14063,87.26563,86.96875,87.03125,27491,1584212
10/27/2004,87.07813,87.21875,86.26563,86.32813,50146,1614413
10/28/2004,86.26563,86.6875,86.0625,86.42188,55076,1600037
10/29/2004,86.40625,86.82813,86.32813,86.79688,30193,1582744
11/01/2004,86.65625,86.76563,86.3125,86.35938,28500,1556810
11/02/2004,86.34375,86.48438,86.23438,86.46875,25301,1545309
11/03/2004,86.01563,86.57813,85.82813,86.53125,34611,1558225
11/04/2004,86.59375,86.75,86.45313,86.5,54767,1514460
11/05/2004,86.45313,86.46875,84.76563,85.65625,89182,1558766
11/08/2004,85.54688,85.57813,85.375,85.5,26326,1556863
11/09/2004,85.57813,85.70313,85.45313,85.51563,29953,1519088
11/10/2004,85.375,85.59375,85.125,85.25,39921,1593306
11/12/2004,85.5625,85.84375,85.32813,85.625,35407,1633142
11/15/2004,85.625,85.8125,85.53125,85.6875,18158,1620071
11/16/2004,85.78125,85.8125,85.40625,85.54688,43882,1598323
11/17/2004,85.375,86.10938,85.26563,86.03125,64283,1599468
11/18/2004,86.01563,86.20313,85.85938,86.125,45206,1540054
11/19/2004,86.14063,86.3125,85.3125,85.53125,48045,1579511
11/22/2004,85.59375,85.67188,85.45313,85.65625,116462,1491742
11/23/2004,85.45313,85.875,85.34375,85.5625,179566,1375122
11/24/2004,85.57813,85.67188,85.39063,85.48438,82193,1286920
11/26/2004,85.20313,85.29688,85.14063,85.28125,78246,1176843
11/29/2004,85.32813,85.35938,84.5625,84.625,230603,887714
11/30/2004,84.65625,84.75,84.35938,84.59375,172199,1107987
12/01/2004,84.76563,84.89063,84.375,84.48438,123932,1218322
12/02/2004,84.35938,84.46875,84.125,84.35938,141096,1359820
12/03/2004,84.46875,85.6875,84.39063,85.34375,119799,1429995
12/06/2004,85.57813,85.65625,85.375,85.51563,67657,1402838
12/07/2004,85.46875,85.59375,85.3125,85.51563,49608,1421640
12/08/2004,85.54688,86.3125,85.54688,86.25,77243,1477891
12/09/2004,86.17188,86.51563,85.96875,86.09375,65146,1511232
12/10/2004,86.35938,86.375,86.14063,86.21875,38272,1545298
12/13/2004,86.39063,86.48438,86.04688,86.26563,33726,1554393
12/14/2004,86.14063,86.48438,86.01563,86.42188,31264,1571614
12/15/2004,86.64063,86.79688,86.57813,86.71875,40126,1578600
12/16/2004,86.67188,86.6875,85.9375,86.03125,42972,1614959
12/17/2004,86.04688,86.10938,85.53125,85.875,25381,1586795
12/20/2004,85.95313,86.0625,85.8125,85.85938,13852,1567911
12/21/2004,86.03125,86.0625,85.78125,86.04688,12415,1565583
12/22/2004,85.95313,86.09375,85.78125,85.875,19208,1569534
12/23/2004,85.875,85.90625,85.75,85.82813,20546,1500585
12/27/2004,85.6875,85.6875,85.1875,85.35938,12578,1561976
12/28/2004,85.25,85.375,85,85.34375,18654,1559692
12/29/2004,85.3125,85.40625,85.04688,85.10938,11506,1586729
12/30/2004,85.10938,85.57813,85.0625,85.51563,17836,1582424
01/03/2005,85.51563,85.84375,85.40625,85.71875,25208,1605698
01/04/2005,85.76563,85.85938,85.03125,85.25,26171,1643436
01/05/2005,85.09375,85.4375,85.07813,85.25,26356,1660665
01/06/2005,85.21875,85.42188,85.14063,85.32813,32185,1614335
01/07/2005,85.42188,86.28125,84.5625,85.21875,34883,1651390
01/10/2005,85.25,85.32813,85.10938,85.23438,16179,1646504
01/11/2005,85.17188,85.46875,85.0625,85.42188,21192,1640193
01/12/2005,85.35938,85.59375,85.29688,85.48438,25075,1614607
01/13/2005,85.46875,85.9375,85.46875,85.84375,28790,1649999
01/14/2005,85.89063,86.09375,85.53125,85.67188,18802,1641662
01/18/2005,85.60938,85.76563,85.45313,85.75,27653,1613443
01/19/2005,85.92188,85.95313,85.5625,85.76563,25473,1629479
01/20/2005,85.6875,86.01563,85.59375,85.92188,18489,1607298
01/21/2005,85.85938,86.1875,85.85938,86.14063,20027,1557652
01/24/2005,86.1875,86.25,86,86.20313,21128,1620184
01/25/2005,86.14063,86.1875,85.65625,85.79688,36018,1560872
01/26/2005,85.70313,85.92188,85.6875,85.71875,22192,1542067
01/27/2005,85.5,85.625,85.34375,85.60938,23774,1553916
01/28/2005,85.70313,86.17188,85.67188,86.09375,27299,1590935
01/31/2005,85.90625,86.125,85.875,86.10938,19799,1581850
02/01/2005,86.09375,86.26563,86,86.125,25507,1643711
02/02/2005,86.07813,86.21875,85.9375,86.09375,13575,1634280
02/03/2005,85.9375,85.96875,85.70313,85.875,17661,1625543
02/04/2005,85.92188,86.70313,85.85938,86.5,55370,1647793
02/07/2005,86.4375,86.70313,86.39063,86.60938,32369,1642050
02/08/2005,86.51563,86.82813,86.4375,86.67188,29349,1630724
02/09/2005,86.70313,87.23438,86.53125,87.21875,40357,1651863
02/10/2005,87.10938,87.125,86.625,86.67188,29689,1627059
02/11/2005,86.60938,86.75,86.32813,86.4375,35950,1609486
02/14/2005,86.35938,86.64063,86.34375,86.5625,18076,1620217
02/15/2005,86.53125,86.57813,86.34375,86.40625,20218,1621628
02/16/2005,86.46875,86.57813,85.875,85.95313,54958,1655764
02/17/2005,85.79688,85.9375,85.67188,85.84375,35982,1660362
02/18/2005,85.73438,85.76563,85.25,85.32813,78403,1567721
02/22/2005,85.21875,85.39063,85.14063,85.20313,57542,1608891
02/23/2005,85.1875,85.625,85.01563,85.26563,70345,1516666
02/24/2005,85.40625,85.53125,85.125,85.15625,110020,621686
02/25/2005,85.17188,85.3125,85.0625,85.20313,247167,1041128
02/28/2005,85.1875,85.1875,84.42188,84.64063,132376,1289229
03/01/2005,84.64063,84.70313,84.45313,84.57813,80254,1370601
03/02/2005,84.45313,84.6875,84.375,84.5625,87028,1470447
03/03/2005,84.5625,84.75,84.45313,84.5,83296,1522447
03/04/2005,84.54688,85.03125,84.14063,84.92188,63726,1625328
03/07/2005,84.95313,85.04688,84.89063,84.98438,89146,1635956
03/08/2005,84.79688,84.79688,84.39063,84.51563,81053,1708787
03/09/2005,83.9375,84.15625,83.65625,83.6875,57768,1782773
03/10/2005,83.51563,84.07813,83.48438,83.98438,57040,1827768
03/11/2005,83.78125,83.79688,83.40625,83.48438,38416,1815721
03/14/2005,83.42188,83.625,83.29688,83.59375,31073,1833752
03/15/2005,83.78125,83.89063,83.39063,83.48438,35216,1881287
03/16/2005,83.64063,84.10938,83.51563,83.70313,51506,1886952
03/17/2005,84.07813,84.23438,83.95313,84.01563,29254,1872452
03/18/2005,83.84375,83.9375,83.78125,83.82813,29772,1900924
03/21/2005,83.73438,83.875,83.65625,83.79688,24759,1898772
03/22/2005,83.9375,84.26563,83.04688,83.1875,45709,1964792
03/23/2005,83.15625,83.25,82.625,83.125,50099,1987361
03/24/2005,83.20313,83.40625,83.15625,83.21875,22457,1887411
03/28/2005,83.04688,83.125,82.92188,83,12111,1918390
03/29/2005,83.20313,83.34375,83.15625,83.28125,22955,1921435
03/30/2005,83.40625,83.54688,83.23438,83.51563,20613,1923300
03/31/2005,83.5625,84.07813,83.53125,84.03125,50652,1881236
04/01/2005,84.03125,84.76563,83.60938,84.29688,56645,1916518
04/04/2005,84.25,84.5625,84.20313,84.32813,32781,1885283
04/05/2005,84.28125,84.40625,84.125,84.23438,27686,1896544
04/06/2005,84.29688,84.54688,84.29688,84.46875,25918,1895443
04/07/2005,84.5625,84.76563,84.14063,84.23438,37042,1868631
04/08/2005,84.04688,84.23438,83.89063,84.10938,29670,1868291
04/11/2005,84.09375,84.51563,84.09375,84.39063,24859,1894736
04/12/2005,84.375,85.09375,84.26563,84.98438,38975,1884530
04/13/2005,85.03125,85.29688,84.82813,85,48114,1881765
04/14/2005,85.1875,85.23438,85,85.15625,40113,1848667
04/15/2005,85.54688,85.76563,85.32813,85.71875,60754,1800154
04/18/2005,85.89063,86.09375,85.75,85.875,61491,1851166
04/19/2005,85.60938,86.28125,85.60938,86.20313,86262,1820182
04/20/2005,86.03125,86.23438,85.51563,86.15625,64173,1874752
04/21/2005,85.92188,86.01563,85.42188,85.53125,64172,1875228
04/22/2005,85.73438,85.85938,85.60938,85.8125,45795,1771059
04/25/2005,85.89063,85.90625,85.6875,85.79688,41962,1851479
04/26/2005,85.92188,85.98438,85.5,85.73438,71505,1863638
04/27/2005,85.57813,86.1875,85.57813,85.96875,92780,1893058
04/28/2005,86.09375,86.5,85.95313,86.4375,93641,1908852
04/29/2005,86.21875,86.60938,86.10938,86.1875,60513,1858946
05/02/2005,86.23438,86.35938,86.03125,86.26563,42929,1863996
05/03/2005,86.29688,86.48438,86.03125,86.14063,41165,1869347
05/04/2005,86.32813,86.39063,85.90625,86.34375,44591,1857094
05/05/2005,86.28125,86.79688,86.17188,86.59375,63755,1835036
05/06/2005,86.59375,86.625,85.6875,85.78125,91128,1834863
05/09/2005,85.65625,85.73438,85.5625,85.6875,81309,1772389
05/10/2005,85.82813,86.15625,85.8125,86.14063,85242,1762961
05/11/2005,86.21875,86.60938,86.04688,86.26563,111528,1808499
05/12/2005,86.15625,86.48438,85.92188,86.42188,57421,1771368
05/13/2005,86.40625,86.84375,86.35938,86.73438,51862,1798927
05/16/2005,86.57813,86.90625,86.57813,86.75,59962,1800929
05/17/2005,86.64063,86.98438,86.51563,86.84375,59669,1826357
05/18/2005,86.89063,87.35938,86.85938,87.20313,103617,1844258
05/19/2005,87.04688,87.20313,86.875,86.89063,104420,1774684
05/20/2005,86.85938,86.90625,86.76563,86.8125,119143,1594964
05/23/2005,86.73438,87.45313,86.70313,87.29688,105106,1583006
05/24/2005,87.54688,87.78125,87.39063,87.76563,254580,1402029
05/25/2005,88.0625,88.17188,87.32813,87.48438,261136,1119018
05/26/2005,87.35938,87.57813,87.14063,87.3125,221986,835236
05/27/2005,87.35938,87.48438,87.23438,87.45313,75060,1268153
05/31/2005,87.6875,88,87.6875,87.89063,90665,1390996
06/01/2005,88.125,88.65625,88.01563,88.54688,111991,1483616
06/02/2005,88.51563,88.67188,88.42188,88.64063,73982,1505475
06/03/2005,88.59375,89.26563,87.96875,88,84768,1568147
06/06/2005,88.0625,88.21875,87.9375,88.1875,50269,1569825
06/07/2005,88.53125,88.70313,88.28125,88.5625,44546,1593090
06/08/2005,88.5625,88.57813,88.3125,88.34375,37910,1602824
06/09/2005,88.10938,88.3125,87.8125,88.1875,56507,1622520
06/10/2005,88.04688,88.07813,87.5625,87.59375,66181,1610243
06/13/2005,87.45313,87.5,87.1875,87.32813,58966,1595193
06/14/2005,87.35938,87.59375,87,87.03125,33615,1644756
06/15/2005,87.17188,87.32813,86.8125,87,62431,1670575
06/16/2005,86.96875,87.375,86.82813,87.32813,105210,1625889
06/17/2005,87.1875,87.375,87.04688,87.20313,45839,1641324
06/20/2005,87.21875,87.23438,86.73438,87.01563,39038,1647185
06/21/2005,86.98438,87.48438,86.96875,87.42188,53077,1642285
06/22/2005,87.78125,88.28125,87.70313,88.26563,43722,1642698
06/23/2005,88.07813,88.17188,87.92188,88.125,70505,1638028
06/24/2005,88.28125,88.54688,88.26563,88.45313,36932,1600583
06/27/2005,88.53125,88.625,88.39063,88.5625,41888,1618284
06/28/2005,88.29688,88.35938,87.98438,88.0625,49267,1650697
06/29/2005,88.03125,88.35938,87.75,87.89063,81307,1666192
06/30/2005,87.92188,88.17188,87.78125,88.09375,104481,1656824
07/01/2005,88.04688,88.0625,87.25,87.375,86963,1702845
07/05/2005,87.10938,87.14063,86.76563,86.78125,71102,1680138
07/06/2005,86.96875,87.07813,86.79688,87.03125,88466,1707613
07/07/2005,87.67188,87.70313,87.21875,87.25,93707,1725061
07/08/2005,87.01563,87.3125,86.67188,86.70313,71038,1674992
07/11/2005,86.75,86.76563,86.32813,86.75,68104,1700729
07/12/2005,86.73438,86.84375,86.46875,86.5,70993,1690026
07/13/2005,86.34375,86.5,86.26563,86.39063,68506,1688573
07/14/2005,86.32813,86.64063,86.15625,86.25,51734,1680900
07/15/2005,86.29688,86.39063,86.0625,86.32813,29924,1675458
07/18/2005,86.34375,86.35938,86.125,86.14063,66870,1685079
07/19/2005,86.10938,86.46875,86,86.375,59523,1705491
07/20/2005,86.39063,86.65625,85.90625,86.51563,50311,1696851
07/21/2005,86.26563,86.3125,85.65625,85.71875,48668,1817747
07/22/2005,85.84375,86.1875,85.8125,86.04688,57705,1705929
07/25/2005,85.95313,86.15625,85.84375,85.90625,27120,1735944
07/26/2005,86,86.03125,85.875,85.9375,26601,1724838
07/27/2005,86.07813,86.09375,85.71875,85.78125,21604,1731999
07/28/2005,85.8125,86.3125,85.71875,86.26563,29592,1736185
07/29/2005,86.21875,86.3125,85.5,85.60938,35556,1757344
08/01/2005,85.51563,85.54688,85.125,85.3125,48646,1784456
08/02/2005,85.1875,85.46875,85.10938,85.21875,65273,1796977
08/03/2005,85.3125,85.53125,85.26563,85.45313,38210,1775711
08/04/2005,85.45313,85.5625,85.21875,85.29688,61276,1784610
08/05/2005,85.35938,85.39063,84.6875,84.73438,72828,1758398
08/08/2005,84.67188,84.82813,84.5625,84.57813,57096,1773483
08/09/2005,84.54688,84.84375,84.40625,84.8125,97413,1783043
08/10/2005,84.96875,85.03125,84.65625,84.8125,58846,1806071
08/11/2005,84.75,85.29688,84.73438,85.25,65798,1779385
08/12/2005,85.40625,85.82813,85.28125,85.79688,42798,1787989
08/15/2005,85.70313,85.73438,85.51563,85.57813,57363,1757918
08/16/2005,85.53125,86.125,85.5,85.95313,63059,1771073
08/17/2005,85.96875,85.98438,85.5625,85.57813,68033,1748267
08/18/2005,85.8125,86.21875,85.78125,86.20313,83300,1673805
08/19/2005,86.20313,86.21875,85.9375,86.20313,81487,1656468
08/22/2005,86.09375,86.34375,85.8125,86.21875,82631,1592397
08/23/2005,86.0625,86.46875,86.0625,86.34375,62752,1537660
08/24/2005,86.42188,86.60938,86.1875,86.375,71194,1502352
08/25/2005,86.35938,86.5625,86.29688,86.48438,105948,1353621
08/26/2005,86.39063,86.59375,86.14063,86.20313,82326,1132001
08/29/2005,86.39063,86.5,86.29688,86.35938,100193,943721
08/30/2005,86.32813,87.125,86.32813,87.07813,198899,697904
08/31/2005,86.98438,87.73438,86.98438,87.57813,70212,1285188
09/01/2005,87.42188,87.98438,87.39063,87.78125,69295,1354656
09/02/2005,87.875,88,87.51563,87.70313,35393,1343723
09/06/2005,87.48438,87.6875,87.28125,87.35938,79305,1376415
09/07/2005,87.29688,87.29688,86.79688,87.01563,66203,1401955
09/08/2005,87.20313,87.28125,86.9375,87.01563,82260,1432370
09/09/2005,87.17188,87.28125,87.0625,87.07813,69388,1461059
09/12/2005,86.90625,86.92188,86.51563,86.71875,88155,1503290
09/13/2005,86.67188,87.15625,86.67188,87.01563,80538,1551173
09/14/2005,87.15625,87.20313,86.73438,86.78125,100582,1559050
09/15/2005,86.84375,87.01563,86.29688,86.45313,127740,1592544
09/16/2005,86.35938,86.42188,85.98438,86.10938,93162,1551850
09/19/2005,86.21875,86.375,86.01563,86.26563,67526,1579295
09/20/2005,86.20313,86.28125,85.78125,86.21875,117149,1544740
09/21/2005,86.45313,86.75,86.4375,86.60938,96545,1563192
09/22/2005,86.89063,86.90625,86.60938,86.73438,59680,1569671
09/23/2005,86.51563,86.5625,86.15625,86.17188,54224,1562084
09/26/2005,85.9375,85.95313,85.70313,85.85938,46063,1588475
09/27/2005,85.70313,86.0625,85.59375,85.76563,62561,1575300
09/28/2005,85.71875,86.0625,85.5625,85.9375,55279,1570725
09/29/2005,86.04688,86.09375,85.625,85.75,89417,1602327
09/30/2005,85.78125,85.79688,85.34375,85.42188,61716,1580747
10/03/2005,85.48438,85.48438,84.96875,85.0625,62952,1606147
10/04/2005,85.04688,85.29688,84.95313,85.10938,39210,1628393
10/05/2005,85.20313,85.4375,85.14063,85.17188,25125,1615192
10/06/2005,85.25,85.39063,85.07813,85.17188,52810,1647382
10/07/2005,85,85.25,84.64063,85.23438,40299,1634959
10/11/2005,85.21875,85.23438,84.92188,85.125,36743,1607909
10/12/2005,84.95313,85.0625,84.625,84.73438,92429,1636512
10/13/2005,84.375,84.57813,84.32813,84.5,97446,1623881
10/14/2005,84.45313,84.85938,84.20313,84.42188,86763,1667332
10/17/2005,84.48438,84.60938,84.3125,84.39063,77868,1661861
10/18/2005,84.35938,84.5625,84.23438,84.48438,66759,1661271
10/19/2005,84.73438,84.82813,84.59375,84.60938,47663,1658083
10/20/2005,84.375,84.70313,84.32813,84.625,33191,1674404
10/21/2005,84.70313,85.21875,84.70313,85.0625,46555,1625856
10/24/2005,84.9375,85,84.54688,84.67188,31071,1676511
10/25/2005,84.64063,84.76563,84.20313,84.23438,72971,1696834
10/26/2005,83.76563,83.95313,83.625,83.73438,52744,1682221
10/27/2005,83.96875,84.09375,83.78125,83.96875,39497,1704569
10/28/2005,84.03125,84.15625,83.67188,83.92188,25505,1684040
10/31/2005,83.76563,84.14063,83.71875,83.95313,61237,1688294
11/01/2005,84.0625,84.17188,83.78125,83.85938,40423,1704764
11/02/2005,83.59375,83.9375,83.59375,83.625,67997,1724793
11/03/2005,83.67188,83.82813,83.23438,83.25,91651,1734655
11/04/2005,83.14063,83.5625,82.98438,83.20313,81459,1716485
11/07/2005,83.40625,83.46875,83.25,83.34375,36416,1681332
11/08/2005,83.64063,83.9375,83.625,83.8125,30769,1705608
11/09/2005,83.84375,83.85938,83.29688,83.39063,61581,1738156
11/10/2005,83.42188,83.875,83.42188,83.84375,61949,1736334
11/14/2005,83.76563,83.875,83.375,83.51563,56955,1742036
11/15/2005,83.57813,83.95313,83.40625,83.84375,80428,1760590
11/16/2005,83.90625,84.4375,83.875,84.32813,105056,1684721
11/17/2005,84.3125,84.6875,84.10938,84.53125,97443,1631524
11/18/2005,84.40625,84.4375,84.1875,84.23438,42481,1617097
11/21/2005,84.39063,84.625,84.375,84.51563,33223,1589341
11/22/2005,84.42188,84.79688,84.39063,84.78125,86524,1441224
11/23/2005,84.6875,84.8125,84.39063,84.45313,72581,1395503
11/25/2005,84.75,84.79688,84.64063,84.76563,68460,1270291
11/28/2005,84.70313,85.03125,84.60938,84.90625,15418,1030000
11/29/2005,85,85,84.3125,84.35938,161569,1058457
11/30/2005,84.45313,84.54688,84.10938,84.20313,93198,1225308
12/01/2005,84.375,84.48438,83.875,84.01563,88872,1333958
12/02/2005,83.9375,84.14063,83.84375,84.01563,91404,1406364
12/05/2005,83.78125,83.875,83.59375,83.71875,73731,1494310
12/06/2005,83.8125,84.39063,83.78125,84.25,95772,1524491
12/07/2005,84.125,84.23438,84.01563,84.125,67961,1543435
12/08/2005,84.23438,84.59375,84.21875,84.57813,56433,1553676
12/09/2005,84.5,84.5,84,84.01563,39676,1582527
12/12/2005,84.125,84.1875,83.79688,83.92188,64475,1611879
12/13/2005,84.01563,84.26563,83.89063,84.0625,55543,1632359
12/14/2005,84.35938,84.82813,84.35938,84.625,67019,1619463
12/15/2005,84.78125,84.79688,84.21875,84.5625,57415,1614177
12/16/2005,84.73438,84.89063,84.67188,84.73438,39211,1599977
12/19/2005,84.65625,84.90625,84.5625,84.73438,17040,1583315
12/20/2005,84.60938,84.67188,84.46875,84.60938,24546,1559915
12/21/2005,84.53125,84.57813,84.34375,84.45313,26798,1538727
12/22/2005,84.46875,84.875,84.46875,84.82813,37869,1523605
12/23/2005,84.73438,85.28125,84.6875,85.26563,28837,1553186
12/27/2005,85.20313,85.51563,85.10938,85.5,31353,1553976
12/28/2005,85.32813,85.48438,85.21875,85.25,37432,1549156
12/29/2005,85.28125,85.32813,85.10938,85.25,23497,1512091
12/30/2005,85.35938,85.54688,85.0625,85.07813,22019,1497146
01/03/2006,84.875,85.46875,84.84375,85.32813,55005,1548292
01/04/2006,85.39063,85.5625,85.14063,85.45313,34613,1532781
01/05/2006,85.375,85.57813,85.26563,85.45313,36496,1534624
01/06/2006,85.4375,85.75,85.17188,85.26563,36220,1541431
01/09/2006,85.32813,85.375,85.15625,85.26563,16990,1538165
01/10/2006,85.17188,85.21875,84.875,84.90625,68430,1576726
01/11/2006,84.875,85.01563,84.625,84.67188,43964,1585960
01/12/2006,84.78125,85.03125,84.67188,85.01563,36007,1598791
01/13/2006,84.90625,85.48438,84.82813,85.4375,36631,1623519
01/17/2006,85.42188,85.54688,85.25,85.53125,27983,1629962
01/18/2006,85.73438,85.875,85.28125,85.4375,49873,1675973
01/19/2006,85.26563,85.4375,85.09375,85.17188,54139,1673150
01/20/2006,85.29688,85.39063,85.07813,85.25,113240,1706973
01/23/2006,85.125,85.40625,84.95313,85.29688,67056,1735792
01/24/2006,85.15625,85.26563,85.01563,85.10938,56902,1741436
01/25/2006,85,85,84.45313,84.5,54813,1787241
01/26/2006,84.48438,84.48438,84.14063,84.21875,77784,1821792
01/27/2006,84.3125,84.5625,84.0625,84.32813,56660,1762917
01/30/2006,84.0625,84.26563,83.98438,84.15625,32803,1765520
01/31/2006,84.17188,84.29688,83.95313,84.10938,52258,1869895
02/01/2006,84.125,84.14063,83.76563,83.85938,64187,1895483
02/02/2006,83.875,84.03125,83.71875,83.85938,76714,1885244
02/03/2006,83.95313,84.10938,83.45313,83.98438,95298,1893802
02/06/2006,83.96875,84.01563,83.82813,83.9375,47892,1865903
02/07/2006,84.03125,84.07813,83.73438,83.84375,63077,1876331
02/08/2006,83.84375,83.92188,83.60938,83.65625,37117,1875239
02/09/2006,83.59375,83.96875,83.54688,83.73438,45366,1855048
02/10/2006,83.875,84.01563,83.32813,83.5,65901,1862745
02/13/2006,83.42188,83.57813,83.35938,83.53125,48844,1821311
02/14/2006,83.45313,83.5,83.21875,83.35938,35720,1817531
02/15/2006,83.45313,83.60938,83.20313,83.375,47326,1812245
02/16/2006,83.40625,83.5,83.32813,83.45313,45492,1807250
02/17/2006,83.57813,83.875,83.54688,83.78125,48068,1737685
02/21/2006,83.8125,83.82813,83.57813,83.60938,40453,1700364
02/22/2006,83.46875,83.875,83.40625,83.8125,138518,1642340
02/23/2006,83.73438,83.76563,83.45313,83.5,93969,1421503
02/24/2006,83.625,83.73438,83.39063,83.48438,157790,1066769
02/27/2006,83.46875,83.54688,83.26563,83.35938,228224,1347731
02/28/2006,83.4375,83.79688,83.40625,83.73438,118250,1571720
03/01/2006,83.67188,83.78125,83.45313,83.54688,88480,1687685
03/02/2006,83.53125,83.57813,83,83.20313,97498,1799615
03/03/2006,83.15625,83.17188,82.82813,82.92188,42683,1879790
03/06/2006,82.71875,82.82813,82.57813,82.60938,24938,1920718
03/07/2006,82.34375,82.71875,82.32813,82.64063,73882,1973540
03/08/2006,82.60938,82.71875,82.48438,82.67188,52607,1977247
03/09/2006,82.65625,82.75,82.54688,82.73438,46022,1973919
03/10/2006,82.6875,82.875,82.35938,82.625,63595,2009338
03/13/2006,82.42188,82.5625,82.375,82.51563,38271,2024442
03/14/2006,82.70313,83.15625,82.625,83.0625,65154,2004159
03/15/2006,83.01563,83.04688,82.75,82.90625,75850,2032621
03/16/2006,82.82813,83.625,82.8125,83.51563,86741,1970999
03/17/2006,83.51563,83.51563,83.29688,83.375,76089,1910669
03/20/2006,83.34375,83.60938,83.29688,83.51563,35375,1895521
03/21/2006,83.46875,83.53125,82.96875,83.0625,61512,1933744
03/22/2006,83.04688,83.25,83.04688,83.09375,50930,1893686
03/23/2006,83.20313,83.23438,82.78125,82.82813,41929,1949992
03/24/2006,82.85938,83.4375,82.84375,83.3125,79564,1890618
03/27/2006,83.29688,83.3125,83.04688,83.14063,28167,1903497
03/28/2006,83,83.01563,82.4375,82.60938,41834,1948451
03/29/2006,82.51563,82.625,82.32813,82.4375,35547,1960846
03/30/2006,82.45313,82.45313,81.95313,82.14063,76677,2045545
03/31/2006,82.1875,82.35938,82.03125,82.21875,57586,1984913
04/03/2006,82.01563,82.17188,81.85938,82.04688,46349,2028744
04/04/2006,82.20313,82.29688,82.03125,82.07813,37139,2072725
04/05/2006,82.26563,82.35938,82.1875,82.34375,66250,2098235
04/06/2006,82.125,82.28125,81.9375,82.0625,59846,2130748
04/07/2006,82.03125,82.21875,81.54688,81.65625,103265,2160895
04/10/2006,81.65625,81.75,81.57813,81.67188,35566,2150807
04/11/2006,81.875,81.9375,81.73438,81.875,30048,2167296
04/12/2006,82.01563,82.0625,81.5,81.5625,44860,2190536
04/13/2006,81.45313,81.5,81.17188,81.23438,46349,2203865
04/17/2006,81.28125,81.54688,81.1875,81.4375,24306,2207108
04/18/2006,81.5,81.92188,81.48438,81.75,45949,2214663
04/19/2006,81.92188,81.96875,81.29688,81.51563,61053,2220692
04/20/2006,81.51563,81.57813,81.34375,81.45313,28116,2215032
04/21/2006,81.60938,81.6875,81.32813,81.53125,53768,2134136
04/24/2006,81.5625,81.89063,81.54688,81.70313,41840,2095159
04/25/2006,81.59375,81.64063,81.01563,81.1875,82987,2237494
04/26/2006,81.17188,81.1875,80.875,80.95313,88636,2212884
04/27/2006,80.76563,81.45313,80.75,81.23438,85126,2146137
04/28/2006,81.125,81.4375,81.04688,81.40625,72097,2065276
05/01/2006,81.46875,81.46875,80.89063,80.96875,49967,2216987
05/02/2006,80.95313,81.14063,80.85938,81.07813,46961,2161552
05/03/2006,80.98438,81.03125,80.70313,80.84375,38926,2264296
05/04/2006,80.76563,80.92188,80.64063,80.79688,36050,2317936
05/05/2006,80.79688,81.21875,80.75,81.09375,48079,2220606
05/08/2006,81.01563,81.125,80.92188,81.01563,41143,2287128
05/09/2006,80.95313,81.01563,80.84375,81,19209,2281856
05/10/2006,81.04688,81.32813,80.78125,80.95313,60642,2233701
05/11/2006,80.82813,81.04688,80.65625,80.8125,55085,2246840
05/12/2006,80.70313,80.71875,80.48438,80.53125,52024,2304677
05/15/2006,80.65625,80.90625,80.53125,80.76563,47979,2249821
05/16/2006,80.73438,81.14063,80.71875,81.09375,42596,2174220
05/17/2006,81.01563,81.04688,80.54688,80.84375,77487,2197122
05/18/2006,80.90625,81.39063,80.89063,81.34375,73513,2097611
05/19/2006,81.28125,81.64063,81.23438,81.40625,101972,2004754
05/22/2006,81.65625,81.84375,81.53125,81.54688,79842,1910771
05/23/2006,81.375,81.42188,81.25,81.35938,72601,1848748
05/24/2006,81.76563,81.9375,81.51563,81.5625,117800,1700767
05/25/2006,81.46875,81.64063,81.26563,81.29688,146108,1485702
05/26/2006,81.29688,81.5,81.14063,81.4375,135242,1191861
05/30/2006,81.35938,81.39063,81.17188,81.21875,174237,1398380
05/31/2006,81.26563,81.35938,80.8125,80.92188,90308,1603028
06/01/2006,80.76563,81.0625,80.71875,80.98438,98549,1757593
06/02/2006,81.04688,81.875,81.03125,81.84375,65884,1843312
06/05/2006,81.82813,81.90625,81.59375,81.625,51805,1812217
06/06/2006,81.54688,81.76563,81.4375,81.71875,50333,1879324
06/07/2006,81.65625,81.67188,81.4375,81.5625,55184,1896281
06/08/2006,81.75,82.10938,81.64063,81.76563,78872,1896757
06/09/2006,81.76563,81.9375,81.64063,81.8125,41001,1845554
06/12/2006,81.75,81.8125,81.70313,81.78125,25853,1865856
06/13/2006,82.03125,82.0625,81.79688,81.96875,39037,1871387
06/14/2006,81.92188,81.9375,81.25,81.34375,49511,1917019
06/15/2006,81.1875,81.20313,80.9375,81.03125,47892,1946776
06/16/2006,81.1875,81.20313,80.8125,80.84375,30618,1964949
06/19/2006,80.75,80.84375,80.65625,80.71875,31629,2018058
06/20/2006,80.79688,80.8125,80.54688,80.625,43515,2084900
06/21/2006,80.65625,80.73438,80.59375,80.625,29086,2093933
06/22/2006,80.53125,80.5625,80.29688,80.32813,45628,2123941
06/23/2006,80.34375,80.48438,80.07813,80.125,55267,2109897
06/26/2006,80.15625,80.21875,80.04688,80.10938,29878,2177491
06/27/2006,80.20313,80.40625,80.17188,80.29688,49571,2170073
06/28/2006,80.32813,80.32813,80.0625,80.07813,41538,2168441
06/29/2006,80.15625,80.5,80.125,80.40625,30939,2142774
06/30/2006,80.3125,80.875,80.26563,80.85938,48636,2126676
07/03/2006,80.75,80.8125,80.625,80.78125,17131,2124667
07/05/2006,80.48438,80.5625,80.15625,80.25,54063,2164219
07/06/2006,80.26563,80.53125,80.23438,80.5,51874,2119788
07/07/2006,80.51563,80.96875,80.51563,80.85938,68267,2109203
07/10/2006,80.73438,80.90625,80.6875,80.875,39566,2120502
07/11/2006,80.9375,81.20313,80.90625,81.07813,35620,2099164
07/12/2006,80.84375,81.09375,80.76563,81.07813,41645,2090571
07/13/2006,81.17188,81.29688,81.01563,81.28125,40129,2058560
07/14/2006,81.42188,81.51563,81.21875,81.375,34609,1985206
07/17/2006,81.3125,81.35938,81.125,81.3125,17511,1967751
07/18/2006,81.17188,81.1875,80.79688,80.85938,36100,2083042
07/19/2006,80.76563,81.45313,80.51563,81.40625,65325,2049307
07/20/2006,81.3125,81.64063,81.25,81.625,39063,2023303
07/21/2006,81.73438,81.8125,81.5,81.5625,52204,1977771
07/24/2006,81.45313,81.67188,81.45313,81.5625,35916,1978492
07/25/2006,81.625,81.65625,81.375,81.4375,48746,1987774
07/26/2006,81.35938,81.75,81.32813,81.64063,28155,1971408
07/27/2006,81.71875,81.82813,81.53125,81.64063,42508,1978943
07/28/2006,81.59375,82.0625,81.57813,82,24267,2004588
07/31/2006,81.9375,82.04688,81.84375,82.03125,26499,2009386
08/01/2006,81.92188,82.0625,81.79688,82.03125,28044,2065122
08/02/2006,82.17188,82.21875,81.90625,82.15625,47415,2095859
08/03/2006,82.10938,82.25,81.96875,82.17188,57323,2093057
08/04/2006,82.17188,82.71875,82.125,82.54688,90221,2108939
08/07/2006,82.46875,82.48438,82.32813,82.375,36475,2091937
08/08/2006,82.3125,82.59375,82.26563,82.42188,47274,2088257
08/09/2006,82.26563,82.39063,82.1875,82.375,59310,2125130
08/10/2006,82.4375,82.4375,82.09375,82.35938,63586,2133692
08/11/2006,82.23438,82.25,82.01563,82.0625,22959,2129318
08/14/2006,81.85938,81.95313,81.79688,81.8125,60446,2144026
08/15/2006,81.85938,82.39063,81.82813,82.28125,59775,2137281
08/16/2006,82.35938,82.78125,82.3125,82.70313,57967,2142117
08/17/2006,82.84375,82.85938,82.59375,82.65625,29221,2118609
08/18/2006,82.70313,82.89063,82.64063,82.85938,62890,2107591
08/21/2006,82.875,82.95313,82.78125,82.9375,48836,2080583
08/22/2006,82.92188,83.07813,82.875,82.96875,97424,2062628
08/23/2006,82.9375,82.98438,82.71875,82.90625,77931,1997460
08/24/2006,82.9375,83.03125,82.85938,82.9375,92512,1958537
08/25/2006,83,83.09375,82.84375,83.03125,98962,1723293
08/28/2006,82.9375,82.98438,82.82813,82.9375,169314,1452546
08/29/2006,82.79688,82.98438,82.51563,82.96875,138691,1111288
08/30/2006,82.96875,83.1875,82.9375,83.125,145826,1651939
08/31/2006,83.1875,83.375,83.09375,83.35938,96316,1829236
09/01/2006,83.4375,83.4375,83.07813,83.40625,89565,1906622
09/05/2006,83.20313,83.25,83.03125,83.09375,60294,2007578
09/06/2006,82.875,82.96875,82.73438,82.95313,89132,2085274
09/07/2006,82.76563,83.125,82.76563,83,48623,2185989
09/08/2006,83.125,83.28125,83.04688,83.17188,32188,2177008
09/11/2006,83.17188,83.17188,82.82813,82.96875,27028,2185468
09/12/2006,82.82813,83.1875,82.79688,83.14063,51289,2207304
09/13/2006,83.23438,83.35938,83.1875,83.20313,56965,2256424
09/14/2006,83.32813,83.4375,82.95313,83,47607,2235345
09/15/2006,82.96875,83.29688,82.89063,82.9375,38128,2255296
09/18/2006,82.89063,82.89063,82.53125,82.82813,64492,2292880
09/19/2006,82.79688,83.39063,82.79688,83.375,54019,2310945
09/20/2006,83.29688,83.5625,83.29688,83.39063,46311,2288092
09/21/2006,83.32813,83.98438,83.3125,83.95313,53766,2298372
09/22/2006,84.21875,84.32813,84.04688,84.3125,76744,2209905
09/25/2006,84.40625,84.71875,84.35938,84.5625,63056,2235140
09/26/2006,84.4375,84.54688,84.29688,84.375,67780,2174360
09/27/2006,84.46875,84.6875,84.23438,84.32813,53587,2169491
09/28/2006,84.25,84.34375,84.07813,84.14063,39124,2161817
09/29/2006,84.3125,84.34375,83.85938,84.04688,45250,2167917
10/02/2006,83.90625,84.35938,83.90625,84.1875,22006,2209591
10/03/2006,84.1875,84.3125,84.09375,84.1875,47787,2198713
10/04/2006,84.28125,84.625,84.25,84.5625,55427,2231168
10/05/2006,84.5,84.51563,84.15625,84.23438,55972,2178640
10/06/2006,84.32813,84.57813,83.5625,83.59375,75210,2183129
10/10/2006,83.42188,83.4375,83.125,83.23438,59679,2293350
10/11/2006,83.29688,83.42188,82.89063,82.96875,82986,2316979
10/12/2006,83.0625,83.23438,83.03125,83.03125,43956,2318539
10/13/2006,83.14063,83.28125,82.78125,82.85938,65600,2392297
10/16/2006,82.9375,83.04688,82.84375,83,55298,2352018
10/17/2006,83.17188,83.42188,83.01563,83.09375,47893,2359277
10/18/2006,83.125,83.21875,82.90625,83.14063,18681,2380830
10/19/2006,83.04688,83.15625,82.85938,83.01563,28381,2401767
10/20/2006,83.0625,83.10938,82.92188,83,26950,2434985
10/23/2006,82.75,82.78125,82.57813,82.75,33509,2443970
10/24/2006,82.71875,82.78125,82.65625,82.73438,37009,2449955
10/25/2006,82.6875,83.125,82.67188,83.0625,50707,2447089
10/26/2006,83.15625,83.5,83.15625,83.45313,73537,2421505
10/27/2006,83.51563,83.79688,83.51563,83.73438,53535,2351545
10/30/2006,83.84375,83.85938,83.65625,83.73438,43538,2339060
10/31/2006,83.84375,84.21875,83.73438,84.20313,78428,2337440
11/01/2006,84.1875,84.59375,84.09375,84.51563,61796,2358622
11/02/2006,84.40625,84.45313,84.20313,84.29688,62759,2294156
11/03/2006,84.26563,84.32813,83.375,83.45313,78785,2340885
11/06/2006,83.39063,83.51563,83.29688,83.5,47032,2339203
11/07/2006,83.67188,84.0625,83.65625,83.84375,33898,2300112
11/08/2006,83.96875,84.04688,83.79688,84.03125,12763,2281170
11/09/2006,84.09375,84.125,83.90625,84.04688,43359,2255050
11/10/2006,84.07813,84.35938,84.07813,84.26563,56809,2255503
11/13/2006,84.26563,84.28125,83.92188,84.14063,32690,2253953
11/14/2006,84.10938,84.5625,84.10938,84.375,38512,2244031
11/15/2006,84.32813,84.375,83.95313,84.01563,44047,2202114
11/16/2006,84.0625,84.42188,83.65625,83.73438,46227,2173047
11/17/2006,83.79688,84.29688,83.76563,84.15625,112676,2096861
11/20/2006,84.25,84.25,84.09375,84.20313,58453,2032269
11/21/2006,84.1875,84.35938,84.07813,84.32813,70870,1886905
11/22/2006,84.32813,84.46875,84.29688,84.40625,57224,1921853
11/24/2006,84.51563,84.67188,84.48438,84.48438,38616,1864439
11/27/2006,84.35938,84.59375,84.14063,84.57813,222267,1652686
11/28/2006,84.5625,84.9375,84.53125,84.79688,143923,1320640
11/29/2006,84.79688,84.9375,84.65625,84.6875,195568,1745650
11/30/2006,84.79688,85.125,84.73438,85.09375,78918,1949094
12/01/2006,84.95313,85.53125,84.92188,85.39063,102445,2049095
12/04/2006,85.28125,85.40625,85.15625,85.35938,73504,2077142
12/05/2006,85.42188,85.54688,85.125,85.32813,66071,2137473
12/06/2006,85.0625,85.20313,85,85.03125,73569,2136851
12/07/2006,85.14063,85.17188,84.89063,85.03125,70183,2170497
12/08/2006,85,85.03125,84.5,84.51563,77387,2133696
12/11/2006,84.51563,84.8125,84.51563,84.73438,65232,2153043
12/12/2006,84.76563,85.03125,84.67188,84.98438,22362,2195198
12/13/2006,85.07813,85.07813,84.29688,84.39063,51734,2238512
12/14/2006,84.375,84.4375,84.17188,84.25,34512,2213977
12/15/2006,84.14063,84.90625,84.14063,84.23438,53638,2263438
12/18/2006,84.25,84.35938,84.15625,84.28125,28695,2227867
12/19/2006,84.375,84.4375,83.96875,84.23438,26174,2231530
12/20/2006,84.28125,84.28125,84.17188,84.23438,27251,2208890
12/21/2006,84.28125,84.625,84.1875,84.57813,25047,2175546
12/22/2006,84.35938,84.5625,83.98438,84.0625,22784,2155773
12/26/2006,84.0625,84.28125,84.01563,84.17188,12810,2128909
12/27/2006,84.14063,84.21875,83.70313,83.76563,40930,2154639
12/28/2006,83.79688,83.9375,83.29688,83.5,29955,2184888
12/29/2006,83.46875,83.54688,83.26563,83.375,21274,2177991
01/03/2007,83.71875,83.84375,83.4375,83.65625,40578,2241776
01/04/2007,83.71875,84.07813,83.65625,83.96875,54278,2251975
01/05/2007,84.20313,84.21875,83.39063,83.78125,51758,2296674
01/08/2007,83.65625,83.75,83.57813,83.71875,32644,2265738
01/09/2007,83.70313,83.8125,83.625,83.71875,33276,2258036
01/10/2007,83.67188,83.71875,83.42188,83.59375,72403,2246360
01/11/2007,83.34375,83.40625,83.09375,83.21875,114347,2282820
01/12/2007,83.1875,83.21875,82.9375,83.01563,64257,2260121
01/16/2007,83.10938,83.25,83.04688,83.14063,31394,2230361
01/17/2007,83.21875,83.25,82.85938,82.89063,26035,2234891
01/18/2007,82.89063,83.125,82.65625,83.09375,51490,2259237
01/19/2007,83.14063,83.14063,82.85938,82.95313,22541,2256188
01/22/2007,82.9375,83.125,82.92188,83.04688,18662,2234139
01/23/2007,83.07813,83.09375,82.75,82.79688,46648,2289173
01/24/2007,82.875,82.90625,82.6875,82.78125,67894,2268824
01/25/2007,82.76563,82.79688,82.3125,82.40625,92743,2325687
01/26/2007,82.26563,82.5,82.125,82.34375,57619,2244620
01/29/2007,82.39063,82.46875,82.1875,82.26563,61919,2266789
01/30/2007,82.32813,82.40625,82.29688,82.35938,53426,2277046
01/31/2007,82.42188,82.6875,82.1875,82.65625,62690,2311088
02/01/2007,82.73438,82.9375,82.51563,82.57813,93238,2283707
02/02/2007,82.54688,82.85938,82.48438,82.625,74133,2270829
02/05/2007,82.70313,82.84375,82.67188,82.75,73325,2289922
02/06/2007,82.73438,83.07813,82.625,83.03125,57036,2216197
02/07/2007,82.98438,83.25,82.95313,83.20313,30047,2241320
02/08/2007,83.17188,83.32813,83.0625,83.23438,45129,2215716
02/09/2007,83.07813,83.10938,82.79688,82.89063,41249,2214788
02/12/2007,82.75,82.90625,82.70313,82.76563,38791,2219059
02/13/2007,82.75,82.875,82.625,82.70313,27856,2220630
02/14/2007,82.76563,83.29688,82.75,83.25,91564,2161232
02/15/2007,83.32813,83.5625,83.3125,83.42188,131405,2106005
02/16/2007,83.5625,83.71875,83.40625,83.5,92122,2037782
02/20/2007,83.39063,83.59375,83.39063,83.57813,99640,2001341
02/21/2007,83.64063,83.64063,83.29688,83.5,60001,1941649
02/22/2007,83.39063,83.40625,83.14063,83.23438,74762,1851815
02/23/2007,83.32813,83.70313,83.3125,83.59375,169433,1526158
02/26/2007,83.78125,83.9375,83.73438,83.89063,191460,1109363
02/27/2007,84.03125,84.73438,84.03125,84.6875,259411,651188
02/28/2007,84.42188,84.65625,84.25,84.4375,91693,1815720
03/01/2007,84.625,84.85938,84.3125,84.4375,88809,1926613
03/02/2007,84.67188,84.82813,84.46875,84.71875,78036,1972993
03/05/2007,84.875,84.9375,84.64063,84.6875,58322,2012926
03/06/2007,84.57813,84.79688,84.5,84.59375,61878,2025806
03/07/2007,84.70313,84.84375,84.54688,84.79688,51479,2046798
03/08/2007,84.67188,84.8125,84.54688,84.76563,63801,2089159
03/09/2007,84.73438,84.73438,84.0625,84.20313,71258,2114793
03/12/2007,84.23438,84.57813,84.23438,84.45313,34281,2152482
03/13/2007,84.71875,84.98438,84.625,84.92188,64178,2204384
03/14/2007,85.0625,85.09375,84.73438,84.76563,73525,2252778
03/15/2007,84.64063,84.75,84.5,84.67188,66811,2253011
03/16/2007,84.57813,84.67188,84.35938,84.60938,54456,2261791
03/19/2007,84.46875,84.48438,84.34375,84.4375,22645,2261003
03/20/2007,84.48438,84.6875,84.4375,84.57813,24611,2276640
03/21/2007,84.51563,84.92188,84.1875,84.84375,42219,2315289
03/22/2007,84.65625,84.6875,84.29688,84.375,74630,2310046
03/23/2007,84.51563,84.54688,84.15625,84.21875,77672,2300239
03/26/2007,84.09375,84.5625,84.07813,84.375,40235,2359230
03/27/2007,84.34375,84.375,84.17188,84.23438,64295,2380917
03/28/2007,84.34375,84.625,84.125,84.21875,72297,2395166
03/29/2007,84.20313,84.20313,83.96875,84.09375,66446,2468163
03/30/2007,84.03125,84.51563,83.73438,83.96875,64689,2493597
04/02/2007,84.01563,84.10938,83.9375,84,33415,2482475
04/03/2007,83.875,83.96875,83.79688,83.84375,25920,2485173
04/04/2007,83.89063,84.125,83.89063,83.96875,34707,2468043
04/05/2007,83.9375,83.98438,83.75,83.79688,29932,2476873
04/09/2007,83.29688,83.34375,83.21875,83.28125,16351,2495110
04/10/2007,83.375,83.53125,83.375,83.42188,19812,2517714
04/11/2007,83.48438,83.57813,83.28125,83.32813,34496,2522404
04/12/2007,83.45313,83.51563,83.28125,83.32813,43961,2527949
04/13/2007,83.29688,83.42188,83.09375,83.15625,41388,2530544
04/16/2007,83.0625,83.34375,83.03125,83.29688,29804,2532510
04/17/2007,83.25,83.67188,83.23438,83.64063,38251,2514699
04/18/2007,83.78125,83.9375,83.73438,83.875,57981,2477204
04/19/2007,83.98438,84.07813,83.75,83.82813,64518,2530994
04/20/2007,83.875,83.90625,83.67188,83.84375,61303,2472840
04/23/2007,83.85938,84.0625,83.70313,83.96875,22252,2473063
04/24/2007,84.03125,84.26563,83.98438,84.17188,27197,2513426
04/25/2007,84.07813,84.21875,83.9375,84.01563,37970,2527942
04/26/2007,83.92188,83.96875,83.6875,83.75,66607,2562490
04/27/2007,83.76563,83.9375,83.64063,83.6875,40560,2543716
04/30/2007,83.82813,84.1875,83.82813,84.17188,39300,2512661
05/01/2007,84.23438,84.3125,83.85938,84.0625,66797,2542282
05/02/2007,84.07813,84.17188,83.95313,84.01563,57533,2567862
05/03/2007,84.09375,84.15625,83.67188,83.79688,34134,2603994
05/04/2007,83.78125,84.125,83.53125,84.0625,58094,2577504
05/07/2007,83.96875,84.15625,83.96875,84.07813,32988,2559814
05/08/2007,84.21875,84.26563,84.07813,84.10938,39275,2574612
05/09/2007,84.09375,84.15625,83.79688,83.79688,52542,2564672
05/10/2007,83.8125,84.03125,83.71875,83.98438,32647,2565981
05/11/2007,84.15625,84.32813,83.78125,83.8125,35467,2585647
05/14/2007,83.79688,83.8125,83.625,83.6875,38226,2616764
05/15/2007,83.625,83.79688,83.42188,83.53125,50700,2675431
05/16/2007,83.64063,83.6875,83.46875,83.53125,51867,2695567
05/17/2007,83.48438,83.5,83.1875,83.20313,60611,2671674
05/18/2007,83.28125,83.28125,82.8125,82.89063,94077,2658408
05/21/2007,82.84375,83,82.78125,82.98438,143351,2634887
05/22/2007,82.95313,82.96875,82.6875,82.71875,155290,2498455
05/23/2007,82.65625,82.76563,82.42188,82.54688,114966,2409614
05/24/2007,82.64063,82.6875,82.25,82.53125,159719,2210428
05/25/2007,82.54688,82.59375,82.40625,82.5,79395,1908070
05/29/2007,82.5,82.53125,82.28125,82.34375,222667,1399825
05/30/2007,82.4375,82.59375,82.29688,82.34375,284850,815344
05/31/2007,82.42188,82.4375,82.03125,82.23438,123839,2238711
06/01/2007,82.17188,82.34375,81.76563,81.78125,94924,2419475
06/04/2007,81.8125,81.95313,81.78125,81.92188,63674,2471265
06/05/2007,81.78125,81.875,81.5,81.60938,99029,2564631
06/06/2007,81.5625,81.76563,81.51563,81.71875,148810,2565760
06/07/2007,81.34375,81.35938,80.73438,80.9375,105069,2642385
06/08/2007,80.5625,80.90625,80.45313,80.8125,261933,2721188
06/11/2007,80.79688,80.8125,80.57813,80.71875,148732,2792373
06/12/2007,80.40625,80.45313,80,80.03125,221666,2862638
06/13/2007,79.78125,80.26563,79.51563,80.23438,166593,2890322
06/14/2007,80.1875,80.4375,79.92188,80.125,133864,2844082
06/15/2007,80.03125,80.54688,80,80.48438,104448,2815444
06/18/2007,80.6875,80.70313,80.3125,80.67188,70945,2843073
06/19/2007,80.71875,81.10938,80.6875,81.09375,116876,2868648
06/20/2007,81.04688,81.07813,80.70313,80.8125,126758,2893498
06/21/2007,80.78125,80.92188,80.5625,80.60938,81482,2848804
06/22/2007,80.5,80.89063,80.35938,80.82813,0,2848804
06/25/2007,81.03125,81.3125,80.95313,81.26563,53100,2783454
06/26/2007,81.29688,81.32813,81.04688,81.125,69542,2766553
06/27/2007,81.45313,81.64063,81.3125,81.34375,67418,2766929
06/28/2007,81.21875,81.28125,81.01563,81.0625,71377,2773695
06/29/2007,81.1875,81.57813,81.1875,81.5625,32680,2753909
07/02/2007,81.57813,81.8125,81.5,81.79688,45619,2727397
07/03/2007,81.89063,81.89063,81.42188,81.45313,38284,2748972
07/05/2007,81.14063,81.1875,80.79688,80.79688,48246,2814609
07/06/2007,80.71875,80.73438,80.42188,80.46875,93144,2828516
07/09/2007,80.65625,80.76563,80.625,80.70313,42046,2827727
07/10/2007,81.01563,81.5,80.98438,81.48438,42445,2802888
07/11/2007,81.67188,81.67188,81.17188,81.28125,99244,2854203
07/12/2007,81.29688,81.35938,80.84375,80.98438,71045,2871395
07/13/2007,80.95313,81.21875,80.8125,81.01563,32697,2843910
07/16/2007,81.10938,81.5,81.04688,81.46875,51531,2816281
07/17/2007,81.35938,81.4375,81.0625,81.20313,68348,2811641
07/18/2007,81.4375,81.82813,81.25,81.70313,45988,2837841
07/19/2007,81.4375,81.60938,81.28125,81.59375,44277,2757681
07/20/2007,81.875,82.3125,81.71875,82.09375,112519,2781515
07/23/2007,82.14063,82.17188,81.95313,82.03125,67861,2766239
07/24/2007,81.96875,82.25,81.96875,82.20313,53638,2746664
07/25/2007,82.28125,82.53125,82.17188,82.45313,103963,2771624
07/26/2007,82.70313,83.46875,82.65625,83.39063,111906,2847326
07/27/2007,83.67188,83.67188,83.07813,83.25,89990,2747888
07/30/2007,83.39063,83.40625,83.0625,83.07813,114229,2821648
07/31/2007,82.85938,83.3125,82.79688,83.28125,90236,2838273
08/01/2007,83.51563,83.53125,83.15625,83.3125,105533,2858504
08/02/2007,83.0625,83.35938,82.98438,83.32813,96785,2882771
08/03/2007,83.25,83.79688,83.1875,83.73438,122530,2888547
08/06/2007,83.875,83.89063,83.5,83.53125,39869,2893927
08/07/2007,83.48438,83.78125,83.3125,83.42188,97763,2908570
08/08/2007,82.9375,83.04688,82.5,82.71875,77291,2894486
08/09/2007,83.1875,83.54688,83.07813,83.23438,142644,2908270
08/10/2007,83.54688,83.64063,83.23438,83.34375,83585,2803217
08/13/2007,83.07813,83.45313,82.95313,83.39063,122756,2690865
08/14/2007,83.32813,83.78125,83.09375,83.73438,116599,2723166
08/15/2007,83.79688,84.14063,83.625,84.04688,88173,2702043
08/16/2007,84.35938,85.07813,84.17188,84.71875,118094,2723679
08/17/2007,84.625,84.75,84,84.45313,153003,2643978
08/20/2007,84.39063,84.8125,84.375,84.64063,104800,2567141
08/21/2007,84.90625,85.0625,84.59375,84.9375,112466,2480038
08/22/2007,84.59375,84.73438,84.3125,84.70313,114021,2403245
08/23/2007,84.3125,84.75,84.21875,84.67188,191318,2302360
08/24/2007,84.625,84.78125,84.45313,84.51563,140937,2054099
08/27/2007,84.42188,84.75,84.40625,84.70313,191177,1929983
08/28/2007,84.98438,85.40625,84.84375,85.35938,156664,1589794
08/29/2007,85.48438,85.60938,85.17188,85.25,164187,1221405
08/30/2007,85.34375,85.70313,85.3125,85.6875,237682,836573
08/31/2007,85.25,85.54688,85.03125,85.29688,39872,1671732
09/04/2007,85.60938,85.60938,85.125,85.29688,69368,1777092
09/05/2007,85.53125,86.03125,85.51563,85.96875,103629,1944808
09/06/2007,85.96875,86.03125,85.64063,85.75,179079,2030434
09/07/2007,85.85938,86.84375,85.82813,86.79688,79164,2083931
09/10/2007,86.73438,87.21875,86.64063,87.03125,51709,2133708
09/11/2007,86.82813,86.96875,86.625,86.67188,63788,2119270
09/12/2007,86.92188,86.92188,86.32813,86.40625,75623,2129509
09/13/2007,86.29688,86.375,85.79688,85.90625,78675,2097311
09/14/2007,86.21875,86.5,85.8125,86.07813,37957,2149706
09/17/2007,85.98438,86.10938,85.8125,86.01563,47614,2177792
09/18/2007,85.96875,86.32813,85.625,86.10938,38736,2167454
09/19/2007,85.95313,86.04688,85.48438,85.84375,147285,2212182
09/20/2007,85.53125,85.60938,84.8125,84.89063,88440,2232928
09/21/2007,84.84375,85.20313,84.65625,85.14063,51997,2135483
09/24/2007,84.92188,85.23438,84.92188,85.1875,46816,2185464
09/25/2007,85.48438,85.64063,85.28125,85.29688,60910,2177026
09/26/2007,85.21875,85.35938,84.96875,85.29688,51460,2204139
09/27/2007,85.42188,85.67188,85.1875,85.625,26028,2216740
09/28/2007,85.76563,85.9375,85.39063,85.53125,31143,2213032
10/01/2007,85.53125,85.79688,85.39063,85.59375,42748,2250978
10/02/2007,85.51563,86.04688,85.46875,85.85938,36021,2310227
10/03/2007,85.90625,86.09375,85.51563,85.71875,32683,2307596
10/04/2007,85.59375,85.92188,85.46875,85.875,66826,2317987
10/05/2007,85.82813,85.82813,84.92188,85.01563,38905,2352823
10/09/2007,85.07813,85.21875,84.82813,84.92188,12367,2345442
10/10/2007,84.79688,85.14063,84.70313,84.95313,30898,2350044
10/11/2007,84.79688,84.9375,84.54688,84.90625,91749,2365284
10/12/2007,84.98438,85.04688,84.625,84.71875,52529,2380328
10/15/2007,84.6875,84.89063,84.45313,84.875,34629,2390176
10/16/2007,85.0625,85.17188,84.9375,85.04688,39864,2385897
10/17/2007,85.09375,85.92188,85.0625,85.8125,77888,2429117
10/18/2007,86.14063,86.1875,85.96875,86.14063,56206,2389385
10/19/2007,86.29688,86.90625,86.20313,86.8125,61886,2428659
10/22/2007,86.9375,86.9375,86.46875,86.78125,39585,2418492
10/23/2007,86.67188,86.84375,86.5,86.76563,69528,2423567
10/24/2007,86.9375,87.45313,86.92188,87.28125,67738,2423040
10/25/2007,87.10938,87.3125,86.96875,87.10938,50340,2426245
10/26/2007,86.84375,87.15625,86.6875,86.89063,33531,2348905
10/29/2007,86.6875,87.03125,86.6875,86.90625,26145,2385175
10/30/2007,86.875,86.95313,86.71875,86.90625,27286,2383791
10/31/2007,86.65625,86.82813,86.21875,86.26563,33523,2346550
11/01/2007,86.34375,87.25,86.34375,87.04688,74450,2459694
11/02/2007,87.14063,87.6875,86.67188,87.59375,87178,2395190
11/05/2007,87.48438,87.5625,87.3125,87.40625,46139,2405828
11/06/2007,87.125,87.42188,86.96875,87.125,46606,2498881
11/07/2007,87.45313,87.46875,87.07813,87.42188,56019,2544913
11/08/2007,87.53125,87.96875,87.40625,87.875,87790,2577936
11/09/2007,88.04688,88.26563,87.9375,88.23438,68952,2575761
11/13/2007,88.17188,88.20313,87.875,87.96875,68415,2508813
11/14/2007,87.84375,87.90625,87.53125,87.84375,56616,2484773
11/15/2007,88.07813,88.65625,88.0625,88.625,83965,2417756
11/16/2007,88.70313,88.82813,88.42188,88.70313,35282,2418250
11/19/2007,88.75,89.51563,88.60938,89.26563,61841,2344727
11/20/2007,89.1875,89.53125,88.875,89.40625,90399,2177624
11/21/2007,89.70313,89.96875,89.57813,89.64063,70900,2286059
11/23/2007,89.51563,89.76563,89.51563,89.70313,40340,2236099
11/26/2007,89.46875,90.84375,89.46875,90.84375,234246,2013914
11/27/2007,90.65625,90.79688,89.71875,90.20313,166009,1703749
11/28/2007,89.89063,90.15625,89.57813,89.67188,103054,1370061
11/29/2007,89.92188,90.54688,89.92188,90.25,319351,865947
11/30/2007,90.0625,90.25,89.73438,90.1875,175501,1949469
12/03/2007,90.39063,90.92188,90.39063,90.875,141611,2147301
12/04/2007,91.125,91.26563,90.6875,90.92188,83150,2184057
12/05/2007,90.59375,91.01563,90.45313,90.92188,94991,2262719
12/06/2007,90.45313,90.64063,90.29688,90.375,142283,2314626
12/07/2007,90.10938,90.10938,89.35938,89.54688,124580,2343582
12/10/2007,89.54688,89.73438,89.21875,89.35938,102223,2309161
12/11/2007,89.48438,90.60938,89.48438,90.59375,77793,2319022
12/12/2007,90.04688,90.0625,89.07813,89.9375,83136,2272358
12/13/2007,89.8125,89.82813,89.28125,89.375,73063,2279053
12/14/2007,89.04688,89.20313,88.75,88.9375,78838,2263313
12/17/2007,89.125,89.35938,89,89.29688,68603,2214553
12/18/2007,89.39063,90.01563,89.3125,89.8125,66952,2207108
12/19/2007,90.09375,90.5,89.51563,90.1875,50000,2203097
12/20/2007,90.26563,90.75,90.26563,90.5,50292,2187179
12/21/2007,90.20313,90.26563,89.42188,89.42188,29895,2136976
12/24/2007,89.35938,89.42188,89,89.07813,8789,2146592
12/26/2007,89.04688,89.04688,88.5625,88.57813,17943,2138027
12/27/2007,88.8125,89.3125,88.78125,89.20313,23610,2148814
12/28/2007,89.53125,90.26563,89.5,89.89063,28486,2116449
12/31/2007,90.32813,90.54688,90.21875,90.375,14976,2121399
01/02/2008,90.375,91.42188,90.23438,91.375,40448,2178248
01/03/2008,91.42188,91.42188,90.92188,91.32813,36966,2223179
01/04/2008,91.26563,92.20313,91.26563,91.96875,69156,2278155
01/07/2008,91.78125,92.17188,91.67188,92.14063,68596,2265312
01/08/2008,91.85938,92.14063,91.6875,92.14063,57483,2283605
01/09/2008,92.375,92.67188,92.29688,92.45313,77712,2271683
01/10/2008,92.26563,92.375,91.78125,91.79688,74633,2318592
01/11/2008,91.90625,92.42188,91.875,92.42188,75830,2371580
01/14/2008,92.5625,92.6875,92.32813,92.48438,59651,2370542
01/15/2008,92.8125,93.07813,92.71875,93.07813,90109,2408320
01/16/2008,93.39063,93.39063,92.875,93.01563,57235,2354448
01/17/2008,93.01563,93.57813,92.76563,93.53125,70588,2442449
01/18/2008,93.34375,93.71875,93.25,93.65625,51194,2471534
01/22/2008,94.79688,94.82813,94.0625,94.8125,73788,2512847
01/23/2008,96.07813,96.07813,95.17188,95.1875,113076,2589021
01/24/2008,94.07813,94.375,93.5,93.65625,123552,2587961
01/25/2008,93.10938,94.0625,92.73438,94.03125,140691,2459571
01/28/2008,94.07813,94.14063,93.76563,93.98438,57361,2463661
01/29/2008,93.64063,93.65625,93.21875,93.51563,55702,2458511
01/30/2008,93.10938,93.32813,92.96875,92.98438,58505,2453906
01/31/2008,93.8125,94.21875,93.60938,93.70313,55956,2452564
02/01/2008,93.64063,94.5625,93.64063,94.07813,68088,2471761
02/04/2008,93.8125,93.85938,93.57813,93.79688,46266,2399392
02/05/2008,94.10938,94.73438,94.10938,94.42188,40771,2444455
02/06/2008,94.48438,94.48438,94.20313,94.29688,60493,2413560
02/07/2008,94.67188,94.6875,92.9375,93.51563,53705,2435295
02/08/2008,93.60938,94.14063,93.59375,94.0625,1183396,2415305
02/11/2008,93.95313,94.59375,93.95313,94.3125,980403,2380282
02/12/2008,93.79688,93.95313,93.5,93.875,1370498,2406731
02/13/2008,93.84375,94.20313,93.60938,93.96875,1358736,2372617
02/14/2008,93.84375,93.84375,93.10938,93.21875,1633808,2384844
02/15/2008,93.53125,93.67188,93.25,93.42188,1020002,2319217
02/19/2008,92.75,93.125,92.375,92.60938,1757938,2301080
02/20/2008,92.5,92.89063,92.125,92.28125,2021818,2220767
02/21/2008,92.5625,93.625,92.21875,93.46875,1775630,2131597
02/22/2008,93.75,93.84375,93.45313,93.48438,1244124,1966221
02/25/2008,93.125,93.28125,92.48438,92.60938,1405807,1880015
02/26/2008,92.5625,93.0625,92.35938,92.9375,1703387,1586368
02/27/2008,93.5,93.64063,92.75,93.04688,1916436,1260772
02/28/2008,93.5625,94.32813,93.5625,94.125,2086539,731748
02/29/2008,95.0625,95.64063,94.92188,95.64063,1241041,1800207
03/03/2008,95.46875,95.57813,95.17188,95.5625,1056622,1907989
03/04/2008,95.4375,95.85938,95.34375,95.39063,1295711,1955920
03/05/2008,95.34375,95.35938,94.60938,94.75,1628101,2011080
03/06/2008,95.20313,95.42188,94.67188,95.125,1345314,2013357
03/07/2008,95.67188,96.15625,95.09375,95.84375,1428292,2021154
03/10/2008,95.96875,96.67188,95.82813,96.59375,1057189,2044785
03/11/2008,95.79688,96.60938,95.04688,95.25,1511488,2083967
03/12/2008,95.60938,96.28125,95.40625,96.26563,1178252,2114668
03/13/2008,96.90625,96.9375,96,96.17188,1492362,2122284
03/14/2008,96.59375,97.71875,96.59375,97.45313,1586871,2107261
03/17/2008,97.67188,98.25,97.51563,98.1875,1093773,2135460
03/18/2008,97.57813,97.92188,97.28125,97.28125,1188601,2149511
03/19/2008,97.60938,98.03125,97.10938,97.98438,1274707,2166951
03/20/2008,97.85938,98.3125,97.8125,98.1875,602753,2069919
03/24/2008,97.57813,97.57813,96.26563,96.57813,588347,2100970
03/25/2008,96.75,97.01563,96.54688,96.89063,724395,2074622
03/26/2008,96.96875,97.28125,96.875,97.01563,739208,2072291
03/27/2008,96.89063,97.23438,96.5,96.71875,956368,2068077
03/28/2008,96.48438,97.10938,96.48438,97.0625,606324,2069820
03/31/2008,97.26563,97.70313,97.26563,97.3125,761339,2053285
04/01/2008,96.75,96.75,95.75,96.07813,1210838,2071272
04/02/2008,95.70313,96.21875,95.48438,95.78125,976186,2071314
04/03/2008,95.84375,96.28125,95.78125,95.78125,738992,2043595
04/04/2008,95.9375,96.875,95.84375,96.67188,1080793,2065215
04/07/2008,96.15625,96.15625,95.375,95.84375,718161,2060268
04/08/2008,96.09375,96.28125,95.79688,95.82813,653182,2044884
04/09/2008,95.89063,96.75,95.82813,96.54688,889402,2073278
04/10/2008,96.625,96.625,95.6875,95.90625,908728,2071875
04/11/2008,96.28125,96.76563,95.6875,96.5625,782325,2071131
04/14/2008,96.92188,97.01563,96.23438,96.28125,745170,2069992
04/15/2008,96.40625,96.40625,95.60938,95.76563,948799,2091940
04/16/2008,95.5,95.75,94.84375,94.95313,1085169,2100749
04/17/2008,94.79688,95.14063,94.4375,94.71875,985254,2077965
04/18/2008,94.34375,94.53125,93.67188,94.5,929241,2062838
04/21/2008,94.625,94.78125,94.35938,94.75,687259,2042624
04/22/2008,94.42188,94.89063,94.3125,94.60938,842245,2061373
04/23/2008,94.78125,94.82813,94.23438,94.4375,777223,2043504
04/24/2008,94.5,94.53125,93.46875,93.67188,1115396,2050060
04/25/2008,93.42188,93.79688,93.40625,93.42188,859990,2017187
04/28/2008,93.35938,93.71875,93.35938,93.70313,544093,2050985
04/29/2008,93.82813,94.125,93.71875,93.75,642315,2053074
04/30/2008,93.67188,94.20313,93.29688,94.17188,859868,2076911
05/01/2008,94.15625,94.6875,93.95313,94.09375,790698,2056501
05/02/2008,94.14063,94.375,93.04688,93.32813,1158164,2090886
05/05/2008,93.32813,93.57813,93.07813,93.4375,595022,2077571
05/06/2008,93.54688,93.82813,93.20313,93.20313,777833,2073432
05/07/2008,93.14063,93.54688,92.89063,93.46875,947165,2062791
05/08/2008,93.5625,94.26563,93.48438,94.15625,1096700,2050294
05/09/2008,94.6875,94.75,94.26563,94.42188,862224,2004330
05/12/2008,94.20313,94.6875,94.20313,94.39063,684455,2007863
05/13/2008,94.26563,94.26563,93.28125,93.28125,1189697,2036150
05/14/2008,92.82813,93.53125,92.67188,92.92188,1378270,2010727
05/15/2008,92.95313,93.65625,92.95313,93.64063,1140539,1993598
05/16/2008,93.57813,94.10938,93.23438,93.57813,1284705,1991394
05/19/2008,93.70313,93.84375,93.32813,93.76563,849377,1953700
05/20/2008,93.73438,94.34375,93.71875,94.32813,1199782,1909456
05/21/2008,94.03125,94.25,93.79688,94,1217396,1830232
05/22/2008,93.75,93.75,92.85938,93.09375,1389437,1755056
05/23/2008,93.35938,93.875,93.35938,93.875,1062776,1530676
05/27/2008,93.53125,93.53125,93.14063,93.17188,1359148,1347876
05/28/2008,93.01563,93.09375,92.375,92.48438,1732285,977203
05/29/2008,91.98438,92.14063,91.51563,92.0625,1917593,552949
05/30/2008,92.20313,92.53125,92.1875,92.3125,931524,1831618
06/02/2008,92.5625,93.34375,92.53125,93.20313,1245253,1894596
06/03/2008,93.4375,94.14063,92.84375,94.04688,1644941,1971132
06/04/2008,94.04688,94.34375,93.70313,93.82813,1508631,1953762
06/05/2008,93.70313,93.76563,92.98438,93.15625,1098603,1975517
06/06/2008,93.09375,94.125,93.07813,93.90625,1253052,1969327
06/09/2008,93.875,93.875,92.92188,93.1875,1156379,1973403
06/10/2008,92.90625,93.01563,92.07813,92.20313,986309,1969215
06/11/2008,92.46875,92.9375,92.21875,92.46875,1062737,1961822
06/12/2008,92.07813,92.07813,91.26563,91.39063,1110600,1962877
06/13/2008,91.0625,91.82813,91.0625,91.0625,1006408,1978099
06/16/2008,91.25,91.5625,91.23438,91.26563,645503,1935435
06/17/2008,91.59375,91.8125,91.32813,91.65625,944877,1929322
06/18/2008,91.82813,92.5,91.82813,92.3125,945888,1904463
06/19/2008,92.15625,92.67188,91.71875,91.76563,989674,1918592
06/20/2008,92.42188,92.51563,91.78125,92.39063,857210,1882942
06/23/2008,92.17188,92.53125,92.07813,92.15625,654965,1872512
06/24/2008,92.34375,92.85938,92.3125,92.84375,862756,1877919
06/25/2008,92.625,92.625,92.21875,92.28125,923322,1862327
06/26/2008,92.90625,93.67188,92.90625,93.5625,1056912,1860198
06/27/2008,93.76563,94.0625,93.60938,93.73438,963868,1819212
06/30/2008,93.65625,94.01563,93.65625,93.82813,901542,1840331
07/01/2008,94.17188,94.45313,93.76563,93.78125,1232191,1842561
07/02/2008,93.89063,94.17188,93.73438,94.125,958065,1841854
07/03/2008,94.15625,94.34375,93.8125,94.26563,921215,1866481
07/07/2008,94.46875,95.35938,94.07813,94.75,991569,1844524
07/08/2008,94.98438,95.25,94.67188,95.14063,974771,1835599
07/09/2008,94.79688,95.40625,94.76563,95.40625,930863,1834742
07/10/2008,95.40625,95.78125,95.21875,95.57813,1076881,1793676
07/11/2008,95.54688,95.59375,94.32813,94.32813,1389877,1795122
07/14/2008,94.07813,95.29688,94.07813,94.875,1229133,1822868
07/15/2008,95.28125,95.9375,95.25,95.32813,1203722,1797943
07/16/2008,95.40625,95.40625,94.65625,94.78125,1168307,1792363
07/17/2008,94.64063,94.64063,93.76563,93.79688,1171065,1817373
07/18/2008,93.53125,94.09375,93.51563,93.51563,1086041,1808047
07/21/2008,93.46875,93.67188,93.23438,93.67188,718554,1775111
07/22/2008,93.71875,94.1875,93.23438,93.375,882641,1767036
07/23/2008,92.96875,93.09375,92.75,92.92188,965203,1737359
07/24/2008,93.34375,94.10938,93.34375,94.0625,995122,1719392
07/25/2008,94.09375,94.09375,93.32813,93.34375,1105564,1700531
07/28/2008,93.46875,94.32813,93.46875,94.17188,797229,1721833
07/29/2008,93.98438,94.04688,93.59375,94.01563,851320,1737658
07/30/2008,93.8125,94.25,93.42188,94.01563,1059677,1742705
07/31/2008,93.98438,94.90625,93.98438,94.73438,1146131,1740880
08/01/2008,95.01563,95.20313,94.57813,94.9375,1029427,1739124
08/04/2008,94.96875,95.17188,94.70313,94.75,674956,1743188
08/05/2008,94.71875,94.76563,94.57813,94.60938,681195,1745371
08/06/2008,94.65625,94.65625,94.10938,94.39063,960931,1766931
08/07/2008,94.78125,95.53125,94.78125,95.5,1128914,1795089
08/08/2008,95.46875,95.54688,95.21875,95.21875,826763,1741497
08/11/2008,95.32813,95.39063,94.45313,94.78125,655134,1732251
08/12/2008,95.03125,95.625,95.03125,95.625,805504,1761870
08/13/2008,95.64063,95.90625,95.15625,95.3125,806090,1724044
08/14/2008,95.35938,95.8125,95.29688,95.71875,785906,1738301
08/15/2008,95.78125,96.3125,95.76563,96,597848,1739444
08/18/2008,96.09375,96.375,95.92188,96.29688,478491,1732916
08/19/2008,96.46875,96.53125,96.09375,96.17188,777804,1742290
08/20/2008,96.4375,96.67188,96.4375,96.5625,778772,1685374
08/21/2008,96.54688,96.54688,96.125,96.21875,890819,1665590
08/22/2008,96.15625,96.15625,95.84375,95.92188,852555,1427953
08/25/2008,96.70313,96.89063,96.70313,96.71875,910191,1375738
08/26/2008,96.73438,96.73438,96.45313,96.6875,975012,1089639
08/27/2008,96.5,96.96875,96.20313,96.89063,1447992,780332
08/28/2008,96.78125,96.85938,96.42188,96.73438,1204173,415529
08/29/2008,96.89063,96.89063,96.17188,96.54688,691947,1501801
09/02/2008,96.34375,97.29688,96.15625,97.26563,1171654,1582930
09/03/2008,97.40625,97.67188,97.26563,97.65625,857236,1618941
09/04/2008,97.60938,98.10938,97.57813,97.98438,846616,1642483
09/05/2008,98.29688,98.73438,97.67188,97.67188,1234836,1642304
09/08/2008,96.40625,97.53125,96.25,97.46875,1388722,1649472
09/09/2008,97.26563,98.10938,97.1875,97.96875,1149126,1652775
09/10/2008,97.98438,97.98438,97.25,97.5625,1282755,1663523
09/11/2008,98.0625,98.3125,97.51563,97.73438,1260986,1679417
09/12/2008,97.6875,97.92188,96.90625,97.03125,1303595,1683320
09/15/2008,98.92188,99.20313,98.65625,99.07813,1210205,1641648
09/16/2008,100.01563,100.3125,98.70313,98.75,1543836,1691063
09/17/2008,98.9375,100.10938,98.9375,99.60938,1190016,1664216
09/18/2008,99.28125,99.875,98.82813,99.53125,1139831,1629822
09/19/2008,97.09375,98.75,96.48438,96.98438,1205308,1642577
09/22/2008,96.03125,96.20313,95.64063,96.1875,828022,1613812
09/23/2008,96.39063,96.46875,95.64063,95.90625,909342,1589642
09/24/2008,96.28125,96.64063,96.04688,96.28125,738129,1556404
09/25/2008,95.73438,95.84375,95.0625,95.39063,870787,1553359
09/26/2008,95.89063,96.0625,95.82813,95.85938,607197,1515477
09/29/2008,96.10938,97.75,96.10938,97.625,957117,1470113
09/30/2008,95.67188,95.67188,95.67188,95.67188,804460,1513149
10/01/2008,96.125,97.03125,95.875,96.14063,787990,1501987
10/02/2008,96.4375,96.64063,96.32813,96.54688,726071,1468867
10/03/2008,97.09375,97.48438,95.78125,97.04688,915336,1461329
10/06/2008,97.75,99.09375,97.42188,99.01563,824584,1432509
10/07/2008,98.54688,98.5625,97.59375,98.1875,863292,1456394
10/08/2008,98.17188,99.10938,95.39063,95.98438,1375860,1435479
10/09/2008,95.35938,96.45313,94.5625,94.57813,792911,1396924
10/10/2008,94.46875,94.625,94.0625,94.59375,654871,1396017
10/14/2008,93.45313,93.67188,93.14063,93.1875,583558,1415821
10/15/2008,93.20313,93.21875,92.71875,93.01563,594258,1424438
10/16/2008,92.96875,93.82813,92.4375,93.34375,702897,1415820
10/17/2008,93.3125,93.9375,92.54688,92.96875,571559,1385872
10/20/2008,93.23438,94.0625,93.21875,94.0625,472568,1393436
10/21/2008,94.45313,95.54688,94.07813,95.54688,588416,1368797
10/22/2008,95.6875,96.32813,95.35938,96.29688,575139,1364736
10/23/2008,96.57813,97.01563,95.92188,96.89063,667760,1345169
10/24/2008,97.4375,97.54688,95.98438,96.17188,585635,1335382
10/27/2008,96.67188,96.71875,95.9375,96.17188,453146,1323125
10/28/2008,95.48438,96.5,95.26563,95.40625,606093,1302538
10/29/2008,95.42188,96.04688,95.10938,95.10938,556249,1278240
10/30/2008,94.45313,95.35938,94.45313,94.625,491083,1267438
10/31/2008,95.51563,95.65625,94.09375,94.125,603764,1285186
11/03/2008,94.51563,94.84375,94.25,94.84375,312757,1259909
11/04/2008,94.54688,96.3125,94.54688,96.17188,451231,1237216
11/05/2008,96.21875,96.75,96.14063,96.5,534388,1243676
11/06/2008,96.75,96.82813,95.78125,96.5,485787,1243483
11/07/2008,96.78125,96.78125,95.90625,96.10938,502575,1252651
11/10/2008,95.73438,96.78125,95.70313,96.57813,330046,1226919
11/12/2008,96.95313,97.90625,96.90625,97.70313,495511,1211577
11/13/2008,97.82813,98.14063,97.21875,97.45313,644247,1181114
11/14/2008,97.70313,98.54688,97.70313,97.96875,491582,1175605
11/17/2008,98.39063,98.67188,98,98.5,391834,1158253
11/18/2008,98.85938,99.6875,98.8125,99.51563,569275,1134937
11/19/2008,100.01563,100.5,99.67188,100.29688,728414,1076380
11/20/2008,100.78125,101.89063,100.78125,101.76563,985951,1032841
11/21/2008,101.35938,102.53125,101.04688,101.53125,676678,866685
11/24/2008,101.125,101.14063,100.4375,100.4375,605288,795835
11/25/2008,101.85938,102.79688,101.79688,102.21875,921709,554152
11/26/2008,102.76563,103.51563,102.76563,103.40625,588171,324070
11/28/2008,103.71875,104.15625,103.71875,104,173209,908790
12/01/2008,104.51563,106.32813,104.51563,105.5625,627378,957498
12/02/2008,105.35938,106.09375,105.10938,105.8125,520599,1013884
12/03/2008,105.5625,106.51563,105.53125,106.5,512025,1039175
12/04/2008,106.64063,107.39063,106.48438,107.39063,486437,1031499
12/05/2008,107.1875,107.51563,106,106.07813,486437,1031499
12/08/2008,105.60938,106.26563,105.60938,105.79688,359403,1028864
12/09/2008,105.5,106.6875,105.5,106.375,364428,1032354
12/10/2008,105.34375,105.95313,105.32813,105.82813,435695,1024611
12/11/2008,106.73438,107.01563,106.14063,107,537840,1030034
12/12/2008,107.57813,107.57813,105.90625,107.375,555781,1030743
12/15/2008,107.84375,108.21875,107.0625,107.75,277295,1022721
12/16/2008,108.0625,109.8125,107.82813,109.65625,371263,1044854
12/17/2008,110.40625,111.4375,110.40625,110.57813,7970,1044854
12/18/2008,111.03125,111.03125,111.03125,111.03125,321307,1071813
12/19/2008,110.75,110.78125,110.01563,110.01563,253925,1036295
12/22/2008,110.25,110.25,109.79688,109.95313,154697,1017985
12/23/2008,109.8125,110.26563,109.8125,110.17188,137651,1001784
12/24/2008,110.40625,110.40625,109.6875,109.75,33032,1022874
12/26/2008,109.92188,110.40625,109.92188,110.35938,32837,1037676
12/29/2008,110.5,111.34375,110.5,110.78125,96299,1032404
12/30/2008,110.51563,110.64063,109.95313,110.32813,118899,1032010
12/31/2008,110.29688,110.45313,108.78125,108.78125,115346,1029928
01/02/2009,109.34375,109.65625,107.32813,107.32813,206154,1031877
01/05/2009,106.95313,107.8125,106.95313,107.20313,400874,1039570
01/06/2009,106.625,107.5625,106.625,107.39063,444146,1037569
01/07/2009,107.53125,107.5625,107.15625,107.51563,372027,1035157
01/08/2009,107.875,108.71875,107.67188,108.34375,509890,1026810
01/09/2009,108.03125,109.28125,108.03125,108.57813,482592,1018850
01/12/2009,108.28125,109.39063,108.14063,109.35938,316431,1022535
01/13/2009,109.23438,109.29688,108.78125,109.25,366535,1021458
01/14/2009,109.5,110.51563,109.5,110,508269,1023691
01/15/2009,110.0625,110.34375,109.78125,110.04688,454528,1017784
01/16/2009,108.6875,109.78125,108.4375,109.5625,513810,1027459
01/20/2009,107.78125,109.40625,107.78125,109.29688,692677,1035636
01/21/2009,108.5625,108.78125,107.76563,107.78125,496284,1020509
01/22/2009,107.46875,108.09375,106.84375,107.17188,684783,1025452
01/23/2009,107.14063,107.79688,106.35938,106.9375,598290,1014967
01/26/2009,106.5,107.14063,106.25,106.6875,490652,1024899
01/27/2009,107,107.75,106.6875,107.75,461231,1017331
01/28/2009,107.4375,107.875,106.84375,106.875,575605,1048058
01/29/2009,106.60938,107.07813,105.82813,105.85938,587778,1060786
01/30/2009,106.07813,106.60938,105.6875,105.70313,589440,1044691
02/02/2009,105.9375,106.95313,105.64063,106.75,389943,1054100
02/03/2009,106.42188,106.54688,105.57813,105.57813,493337,1043352
02/04/2009,105.46875,105.46875,104.65625,105.14063,627179,1039175
02/05/2009,105.23438,105.75,105.04688,105.40625,490157,1000084
02/06/2009,105.42188,105.42188,104.64063,104.85938,515504,1037326
02/09/2009,104.73438,104.73438,104.35938,104.59375,364737,1018287
02/10/2009,105.09375,106.28125,105.09375,106.125,740724,1019323
02/11/2009,106.20313,106.9375,106.20313,106.70313,574587,1024668
02/12/2009,106.875,107.35938,106.65625,107.1875,654431,1022182
02/13/2009,106.5625,106.5625,105.70313,105.73438,514292,1001030
02/17/2009,107.09375,107.46875,107.07813,107.46875,688889,1014396
02/18/2009,107.46875,107.8125,106.42188,106.70313,806978,956440
02/19/2009,105.92188,106.67188,105.28125,105.5625,798006,897119
02/20/2009,106.25,107.1875,106.10938,106.34375,823669,808020
02/23/2009,105.40625,106.26563,105.40625,106.20313,710141,743595
02/24/2009,106.42188,106.60938,105.875,105.89063,778143,560153
02/25/2009,105.79688,105.9375,104.65625,104.65625,1000549,425072
02/26/2009,104.35938,105.07813,104.35938,104.75,552026,797700
02/27/2009,105.32813,105.35938,104.39063,104.70313,609950,836325
03/02/2009,105.79688,106.32813,105.79688,106.03125,655046,879999
03/03/2009,105.82813,106.39063,105.54688,105.6875,4106,879999
03/04/2009,104.90625,106.07813,104.70313,104.9375,694831,904450
03/05/2009,106.14063,106.64063,105.875,106.53125,791340,939906
03/06/2009,106.73438,107.14063,106.15625,106.5625,830264,939159
03/09/2009,106.39063,106.60938,105.71875,106.3125,578376,911180
03/10/2009,105.71875,105.90625,105.375,105.5,585296,910854
03/11/2009,105.28125,106.3125,105.0625,106.09375,755301,947990
03/12/2009,106.39063,107.04688,106,106.5,777363,976075
03/13/2009,106.15625,107.0625,105.84375,106.65625,698533,959572
03/16/2009,106.03125,106.9375,105.92188,106.20313,572546,964656
03/17/2009,106.15625,106.51563,105.60938,105.60938,656028,958604
03/18/2009,105.64063,110,105.64063,110,1030466,1008612
03/19/2009,109.9375,110.17188,109.20313,109.20313,891011,1047216
03/20/2009,109.29688,109.57813,109.10938,109.25,520145,1042887
03/23/2009,109.28125,109.28125,108.95313,108.95313,418132,1036933
03/24/2009,108.625,109.01563,108.125,108.85938,717232,1026664
03/25/2009,108.17188,108.28125,107.60938,107.84375,722581,1008142
03/26/2009,107.76563,108.4375,107.5625,108.32813,667485,1022925
03/27/2009,108.45313,108.54688,107.89063,108,433433,989193
03/30/2009,108.67188,108.82813,108,108.4375,510346,1014113
03/31/2009,108.57813,108.75,108.5625,108.75,437242,1039405
04/01/2009,108.90625,108.95313,108.67188,108.95313,485860,1007887
04/02/2009,108.28125,108.95313,107.90625,108.95313,605812,992542
04/03/2009,107.42188,107.84375,106.64063,106.64063,753270,994593
04/06/2009,106.89063,107.04688,106.5,106.51563,474417,984998
04/07/2009,106.95313,107.03125,106.76563,106.85938,415202,977934
04/08/2009,107.09375,107.46875,107.0625,107.42188,516614,976081
04/09/2009,106.67188,107.39063,106.67188,107,505952,993854
04/13/2009,106.9375,107.78125,106.92188,107.78125,333548,1017255
04/14/2009,107.76563,108.26563,107.76563,108.26563,481761,1040873
04/15/2009,108.29688,108.46875,107.9375,108.46875,523504,1034562
04/16/2009,108.04688,108.45313,107.85938,107.89063,504920,1021133
04/17/2009,107.65625,107.65625,106.95313,106.95313,584160,1024227
04/20/2009,107.40625,107.875,107.375,107.70313,501166,1018469
04/21/2009,107.8125,108.14063,107.0625,107.07813,689667,1007849
04/22/2009,107.20313,107.20313,106.57813,106.59375,640309,1016693
04/23/2009,106.32813,106.75,106.29688,106.75,671530,1015219
04/24/2009,106.375,106.54688,106.21875,106.21875,485530,984112
04/27/2009,106.70313,106.98438,106.6875,106.96875,609303,999042
04/28/2009,106.84375,106.84375,106.34375,106.34375,686531,1023340
04/29/2009,106.34375,106.625,105.6875,105.79688,770215,1028293
04/30/2009,105.51563,105.6875,105.26563,105.60938,641782,1019658
05/01/2009,105.34375,105.42188,105.125,105.42188,382000,1000283
05/04/2009,105.35938,105.71875,105.35938,105.57813,371714,998457
05/05/2009,105.67188,105.6875,105.42188,105.625,472845,1010672
05/06/2009,105.35938,106.01563,105.26563,105.78125,613013,1039824
05/07/2009,105.14063,105.73438,104.54688,104.92188,858139,1089851
05/08/2009,104.53125,105.25,104.53125,105.03125,679021,1089446
05/11/2009,105.65625,105.9375,105.65625,105.9375,6432,1099779
05/12/2009,105.64063,106.07813,105.59375,105.96875,574302,1096982
05/13/2009,105.96875,106.54688,105.96875,106.40625,649050,1099044
05/14/2009,106.64063,106.64063,106.15625,106.34375,528079,1089583
05/15/2009,106.39063,106.39063,105.92188,106.1875,531520,1098324
05/18/2009,106.375,106.375,105.5,105.5,556584,1112280
05/19/2009,105.25,105.34375,105.25,105.32813,645954,1086954
05/20/2009,105.5,105.82813,105.32813,105.625,716545,1053189
05/21/2009,105.78125,105.98438,104.59375,104.59375,1080205,996973
05/22/2009,104.20313,104.29688,103.84375,103.84375,673648,873308
05/26/2009,104.15625,104.23438,103.40625,103.40625,990408,770283
05/27/2009,103.09375,103.35938,102.0625,102.1875,1502078,495878
05/28/2009,102.23438,102.67188,101.76563,102.1875,1469628,231045
05/29/2009,102.35938,103.26563,102.35938,103.25,899981,1064273
06/01/2009,102.9375,102.9375,101.625,101.67188,885901,1039690
06/02/2009,101.875,102.23438,101.45313,101.84375,930836,1073089
06/03/2009,102.21875,102.625,102.21875,102.42188,880703,1046944
06/04/2009,102.20313,102.20313,101.26563,101.26563,733062,1070228
06/05/2009,100.82813,100.84375,99.60938,99.65625,1129235,1070791
06/08/2009,100.03125,100.03125,99.5,99.5,614682,1030123
06/09/2009,99.76563,100.07813,99.75,99.9375,581536,1031844
06/10/2009,99.46875,99.79688,99.34375,99.625,791808,1055538
06/11/2009,99.15625,100.59375,99.15625,100.28125,872250,1065739
06/12/2009,100.42188,100.78125,100.40625,100.59375,574693,1029350
06/15/2009,100.90625,101.0625,100.90625,101.0625,517590,1045078
06/16/2009,100.6875,101.42188,100.6875,101.32813,708024,1061884
06/17/2009,101.25,102.03125,101.23438,101.59375,844828,1050298
06/18/2009,101.20313,101.20313,100.17188,100.26563,922654,1074891
06/19/2009,100.28125,100.75,99.96875,100.625,612918,1024724
06/22/2009,101.21875,101.4375,100.5,101.39063,538689,1019211
06/23/2009,101.21875,101.78125,101.14063,101.73438,701532,1015550
06/24/2009,101.5625,102.34375,101.25,101.4375,831128,1025998
06/25/2009,101.32813,102.46875,101.32813,102.45313,905455,1041952
06/26/2009,102.45313,102.71875,102.45313,102.65625,644965,994641
06/29/2009,102.8125,102.89063,102.64063,102.70313,521032,1017980
06/30/2009,102.67188,102.85938,102.17188,102.51563,880715,1023733
07/01/2009,102.10938,102.5625,101.98438,102.51563,701172,1034161
07/02/2009,102.51563,103.28125,102.51563,103.09375,687226,1052224
07/06/2009,103.125,103.21875,102.875,103.09375,531278,1061353
07/07/2009,102.90625,103.54688,102.90625,103.53125,691052,1047455
07/08/2009,103.70313,104.90625,103.6875,104.875,960140,1041801
07/09/2009,104.45313,104.45313,103.98438,104.10938,802745,1051554
07/10/2009,104.75,105.125,104.75,104.95313,637711,1024042
07/13/2009,105.01563,105.09375,104.5625,104.57813,505548,1027737
07/14/2009,103.98438,104.3125,103.90625,104.03125,904992,1032112
07/15/2009,103.6875,103.6875,102.9375,102.95313,1017449,1029852
07/16/2009,103.04688,103.59375,103.04688,103.26563,799503,1022658
07/17/2009,103.4375,103.4375,102.60938,102.64063,715295,1033158
07/20/2009,102.34375,103.25,102.34375,103.25,591013,1051382
07/21/2009,102.9375,104.28125,102.76563,104.03125,968889,1055581
07/22/2009,103.98438,103.98438,103.48438,103.48438,713122,1043103
07/23/2009,103.64063,103.64063,102.28125,102.28125,959039,1051642
07/24/2009,102.60938,102.625,102.26563,102.625,544993,1044824
07/27/2009,101.9375,102.29688,101.9375,102.29688,569051,1100151
07/28/2009,102.3125,102.89063,102.3125,102.32813,730450,1083904
07/29/2009,102.45313,102.57813,102.25,102.25,762678,1092344
07/30/2009,102.09375,102.59375,102.09375,102.4375,771377,1090111
07/31/2009,102.48438,103.65625,102.48438,103.53125,842917,1085033
08/03/2009,102.90625,102.90625,102.14063,102.4375,812746,1075831
08/04/2009,102.60938,102.60938,101.92188,102.29688,766545,1069000
08/05/2009,101.84375,102.71875,101.76563,101.76563,1003578,1088436
08/06/2009,101.78125,102.25,101.57813,102,789475,1115481
08/07/2009,102.01563,102.01563,101.03125,101.1875,856785,1144777
08/10/2009,101.45313,101.90625,101.4375,101.89063,504867,1147128
08/11/2009,101.95313,102.5,101.89063,102.34375,786046,1139121
08/12/2009,102.53125,102.625,102.04688,102.42188,786625,1140405
08/13/2009,101.95313,103.26563,101.95313,103.26563,993595,1133859
08/14/2009,103.25,104.01563,103.25,103.51563,765358,1111690
08/17/2009,104.01563,104.1875,103.92188,104,589467,1086516
08/18/2009,103.82813,104.09375,103.75,103.76563,601578,1117639
08/19/2009,104.64063,104.64063,103.9375,104.21875,944592,1106466
08/20/2009,104.07813,104.35938,104.0625,104.35938,643131,1093769
08/21/2009,104.26563,104.26563,103.40625,103.40625,920138,1002522
08/24/2009,103.1875,103.85938,103.1875,103.8125,821155,979503
08/25/2009,103.78125,104.15625,103.57813,104.125,860756,830433
08/26/2009,104.125,104.375,104.03125,104.25,1041353,632427
08/27/2009,103.76563,104.375,103.76563,104.10938,1305522,378842
08/28/2009,103.9375,104.42188,103.73438,104.28125,839546,216840
08/31/2009,104.57813,104.78125,104.54688,104.78125,529813,999540
09/01/2009,104.8125,105.32813,104.34375,105.09375,878850,1044414
09/02/2009,105.09375,105.625,105.09375,105.60938,693699,1040831
09/03/2009,105.20313,105.35938,105.1875,105.3125,589017,1046664
09/04/2009,104.96875,105.28125,104.5,104.59375,721471,1057046
09/08/2009,104.57813,104.9375,104.48438,104.57813,626068,1064473
09/09/2009,104.34375,104.70313,104.1875,104.5,696492,1072471
09/10/2009,104.76563,105.54688,104.35938,105.46875,817971,1099861
09/11/2009,105.375,106.07813,105.375,105.54688,818816,1099387
09/14/2009,105.48438,105.48438,105.10938,105.10938,570052,1080732
09/15/2009,104.8125,104.8125,104.70313,104.75,795196,1060718
09/16/2009,105.25,105.25,104.21875,104.45313,1048780,1054651
09/17/2009,104.54688,105.07813,104.1875,104.96875,833857,1075107
09/18/2009,104.90625,104.90625,104.3125,104.40625,653200,1073118
09/21/2009,104.75,104.96875,104.375,104.375,666462,1070056
09/22/2009,104.23438,104.76563,104.23438,104.59375,667814,1089716
09/23/2009,104.79688,105.01563,104.20313,105,853440,1099501
09/24/2009,105.04688,105.5,104.82813,105.26563,848695,1124043
09/25/2009,105.23438,105.6875,105.09375,105.54688,749418,1120235
09/28/2009,105.53125,105.78125,105.48438,105.75,466912,1134355
09/29/2009,105.40625,105.85938,105.40625,105.85938,773701,1155985
09/30/2009,105.71875,106,105.71875,105.89063,939177,1151049
10/01/2009,106.125,106.98438,106.125,106.82813,1156105,1181575
10/02/2009,107.0625,107.07813,106.71875,106.78125,1259625,1221611
10/05/2009,106.96875,107.03125,106.71875,106.75,656854,1186777
10/06/2009,106.59375,106.85938,106.53125,106.6875,761970,1223003
10/07/2009,106.78125,107.29688,106.78125,107.28125,807060,1244876
10/08/2009,107.0625,107.1875,106.65625,106.71875,912034,1233494
10/09/2009,106.71875,106.76563,105.6875,105.84375,1063525,1211056
10/13/2009,106.26563,106.53125,106.26563,106.46875,698467,1236624
10/14/2009,106.01563,106.29688,105.71875,105.71875,1002530,1234383
10/15/2009,105.3125,105.89063,105.3125,105.32813,1019743,1232254
10/16/2009,105.60938,105.6875,105.60938,105.6875,712649,1231763
10/19/2009,105.51563,105.89063,105.5,105.79688,585808,1239922
10/20/2009,105.85938,106.40625,105.85938,106.20313,755302,1258928
10/21/2009,105.82813,105.82813,105.45313,105.57813,929560,1215640
10/22/2009,105.64063,105.64063,105.53125,105.53125,847646,1216281
10/23/2009,105.03125,105.28125,105.03125,105.15625,837447,1219287
10/26/2009,105.07813,105.07813,104.48438,104.64063,963553,1246172
10/27/2009,104.73438,105.48438,104.73438,105.48438,960100,1231801
10/28/2009,105.625,106,105.625,105.8125,998092,1238918
10/29/2009,105.48438,105.48438,105.01563,105.28125,1096483,1220014
10/30/2009,105.6875,106.17188,105.6875,106.17188,1067367,1230451
11/02/2009,106.14063,106.375,105.84375,106.04688,744279,1226512
11/03/2009,106.15625,106.45313,105.54688,105.71875,930628,1225040
11/04/2009,105.53125,105.65625,105.10938,105.39063,958980,1223042
11/05/2009,105.48438,105.70313,105.48438,105.64063,762209,1246301
11/06/2009,106.1875,106.1875,105.54688,105.98438,1204699,1276384
11/09/2009,105.90625,106.25,105.90625,106.09375,551117,1266355
11/10/2009,106.42188,106.42188,106,106.14063,776738,1260158
11/12/2009,106.29688,106.64063,105.8125,106.48438,969804,1284837
11/13/2009,106.4375,106.625,106.3125,106.51563,629928,1277065
11/16/2009,106.78125,107.25,106.78125,107.25,849933,1297548
11/17/2009,107.07813,107.40625,107.01563,107.3125,773704,1302755
11/18/2009,107.15625,107.375,106.98438,107,775864,1289855
11/19/2009,107.0625,107.40625,107.0625,107.21875,798621,1283295
11/20/2009,107.39063,107.54688,107.01563,107.125,812742,1186289
11/23/2009,106.875,107.20313,106.73438,107.1875,859730,1042767
11/24/2009,107.4375,107.65625,107.3125,107.65625,1090177,779036
11/25/2009,107.75,108.03125,107.5625,108.03125,1404749,406010
11/27/2009,108.67188,108.71875,108.45313,108.64063,705831,257897
11/30/2009,108.51563,108.70313,108.51563,108.70313,634459,1207345
12/01/2009,108.5,108.5,108.29688,108.3125,730550,1238328
12/02/2009,108.28125,108.28125,107.875,107.875,788070,1257403
12/03/2009,107.48438,107.51563,107.21875,107.5,947876,1222963
12/04/2009,107.5625,107.6875,106.32813,106.60938,1131250,1200476
12/07/2009,106.82813,106.96875,106.76563,106.96875,664487,1169482
12/08/2009,107.625,107.70313,107.45313,107.54688,834707,1194231
12/09/2009,107.35938,107.67188,107.35938,107.40625,793164,1205217
12/10/2009,106.95313,107,106.82813,106.9375,843627,1185203
12/11/2009,106.65625,106.65625,106.21875,106.4375,885674,1159873
12/14/2009,106.45313,106.45313,106.28125,106.32813,502059,1160037
12/15/2009,105.89063,106.4375,105.76563,105.90625,747542,1163933
12/16/2009,105.9375,106.39063,105.90625,106.01563,676387,1161647
12/17/2009,106.57813,106.8125,106.57813,106.8125,734075,1182410
12/18/2009,106.64063,106.6875,106.35938,106.35938,526565,1151118
12/21/2009,105.98438,105.98438,105.40625,105.40625,560228,1163674
12/22/2009,105.01563,105.07813,105,105,582318,1167605
12/23/2009,105.15625,105.15625,104.89063,104.89063,341446,1143421
12/24/2009,104.95313,104.95313,104.48438,104.48438,117262,1107337
12/28/2009,104.14063,104.54688,104.14063,104.28125,251644,1152393
12/29/2009,104.125,104.4375,104.07813,104.42188,360260,1155807
12/30/2009,104.45313,104.60938,104.42188,104.60938,362111,1189700
12/31/2009,104.4375,104.4375,103.8125,104.21875,315230,1209286
01/04/2010,104.17188,104.48438,103.73438,104.29688,611675,1232083
01/05/2010,104.70313,105.01563,104.6875,104.96875,750738,1217088
01/06/2010,104.875,104.89063,104.40625,104.73438,854860,1216228
01/07/2010,104.42188,104.76563,104.40625,104.60938,689962,1215023
01/08/2010,104.4375,104.92188,104.42188,104.79688,998453,1227584
01/11/2010,104.76563,104.92188,104.6875,104.79688,574469,1235789
01/12/2010,105.29688,105.59375,105.29688,105.51563,957871,1251775
01/13/2010,105.375,105.60938,105.04688,105.15625,937304,1259503
01/14/2010,105.20313,105.6875,105.20313,105.51563,880765,1301340
01/15/2010,105.67188,106.20313,105.67188,106.04688,945694,1361883
01/19/2010,105.78125,105.875,105.73438,105.84375,848586,1274997
01/20/2010,106.20313,106.34375,106.15625,106.17188,821765,1293851
01/21/2010,105.95313,106.67188,105.95313,106.57813,1190895,1336893
01/22/2010,106.65625,106.71875,106.5,106.67188,960239,1298440
01/25/2010,106.5625,106.64063,106.3125,106.5,583391,1306788
01/26/2010,106.6875,106.98438,106.42188,106.59375,765667,1323766
01/27/2010,106.625,106.84375,106.39063,106.42188,1068542,1346208
01/28/2010,106.21875,106.64063,106.21875,106.46875,1184205,1370226
01/29/2010,106.42188,106.92188,106.10938,106.92188,1211739,1415293
02/01/2010,106.54688,106.625,106.54688,106.625,752572,1400392
02/02/2010,106.6875,106.79688,106.6875,106.78125,611935,1390200
02/03/2010,106.48438,106.48438,106.26563,106.34375,935940,1395164
02/04/2010,106.51563,107.15625,106.51563,107.01563,1220163,1423920
02/05/2010,107.25,107.64063,107.21875,107.625,1664425,1424185
02/08/2010,107.46875,107.46875,107.25,107.25,677849,1397765
02/09/2010,107.14063,107.39063,106.89063,107,1183893,1389369
02/10/2010,107.14063,107.14063,106.54688,106.67188,1100423,1380200
02/11/2010,106.60938,106.73438,106.32813,106.53125,1037379,1398587
02/12/2010,106.82813,106.98438,106.82813,106.84375,884934,1401646
02/16/2010,106.625,107.17188,106.60938,107.07813,768421,1396897
02/17/2010,106.84375,106.90625,106.42188,106.4375,936955,1364823
02/18/2010,106.51563,106.51563,105.9375,105.96875,1443270,1328736
02/19/2010,105.79688,105.95313,105.73438,105.95313,1038265,1230019
02/22/2010,106,106.04688,105.90625,105.95313,791221,1113195
02/23/2010,106.23438,106.8125,106.14063,106.8125,1652302,869272
02/24/2010,106.65625,107,106.65625,106.84375,1610296,575927
02/25/2010,107.35938,107.39063,107.23438,107.32813,1423304,279636
02/26/2010,107.4375,107.6875,107.4375,107.67188,878696,1279448
03/01/2010,107.53125,107.60938,107.51563,107.57813,668826,1297687
03/02/2010,107.35938,107.65625,107.35938,107.59375,670401,1295862
03/03/2010,107.39063,107.60938,107.39063,107.60938,728666,1296544
03/04/2010,107.51563,107.82813,107.51563,107.70313,884451,1304013
03/05/2010,107.23438,107.29688,107.125,107.23438,962528,1304682
03/08/2010,107.01563,107.10938,106.90625,107.10938,481252,1304590
03/09/2010,107.3125,107.3125,107.25,107.25,653375,1309928
03/10/2010,107.15625,107.15625,106.90625,107.0625,712144,1317853
03/11/2010,106.79688,107.125,106.79688,106.96875,763848,1317471
03/12/2010,106.64063,107.15625,106.45313,106.98438,1033104,1349249
03/15/2010,106.90625,107.17188,106.90625,107.04688,602570,1339781
03/16/2010,107,107.54688,107,107.54688,826152,1408920
03/17/2010,107.53125,107.64063,107.4375,107.54688,644367,1418688
03/18/2010,107.5,107.73438,107.28125,107.28125,821484,1391029
03/19/2010,107.125,107.45313,107.125,107.15625,732150,1412614
03/22/2010,107.21875,107.53125,107.21875,107.46875,598549,1451868
03/23/2010,107.54688,107.64063,107.46875,107.46875,587672,1477682
03/24/2010,106.76563,106.8125,106.26563,106.28125,1676497,1493224
03/25/2010,106.1875,106.20313,105.73438,105.73438,1580377,1520101
03/26/2010,105.92188,106.1875,105.92188,106.14063,944486,1485019
03/29/2010,106,106.23438,106,106.125,693670,1505503
03/30/2010,106.125,106.125,105.875,106.125,783510,1496120
03/31/2010,106.45313,106.5,106.28125,106.4375,1014099,1493493
04/01/2010,106.21875,106.4375,106.0625,106.21875,888553,1489718
04/02/2010,105.64063,105.64063,105.5,105.53125,346925,1521306
04/05/2010,105.35938,105.60938,105.07813,105.1875,641298,1532861
04/06/2010,105.51563,105.64063,105.21875,105.40625,966662,1552193
04/07/2010,105.6875,106.21875,105.59375,106.20313,1194194,1578910
04/08/2010,106.23438,106.35938,105.98438,106,974637,1593527
04/09/2010,105.95313,106.125,105.84375,106.09375,764399,1604194
04/12/2010,105.98438,106.4375,105.98438,106.4375,883541,1617945
04/13/2010,106.51563,106.8125,106.48438,106.76563,1136846,1663252
04/14/2010,106.59375,106.8125,106.46875,106.46875,1014960,1607419
04/15/2010,106.53125,106.625,106.26563,106.57813,1025304,1604176
04/16/2010,106.82813,107.34375,106.70313,107.26563,1412842,1622035
04/19/2010,107.3125,107.3125,106.98438,106.98438,826925,1640829
04/20/2010,106.9375,106.96875,106.78125,106.95313,803719,1662250
04/21/2010,107.07813,107.375,107.0625,107.375,851219,1695815
04/22/2010,107.4375,107.51563,107.01563,107.01563,1195297,1674442
04/23/2010,106.79688,106.79688,106.5,106.64063,1081544,1614384
04/26/2010,106.89063,106.96875,106.73438,106.76563,758120,1625632
04/27/2010,107.32813,107.875,106.79688,107.84375,1594625,1685774
04/28/2010,107.48438,107.48438,107.1875,107.1875,1565336,1660306
04/29/2010,107.20313,107.625,107.20313,107.625,982373,1696183
04/30/2010,107.53125,108.10938,107.53125,108.09375,1132647,1702792
05/03/2010,107.84375,107.85938,107.65625,107.67188,613266,1695187
05/04/2010,108.14063,108.5,108.14063,108.32813,1323655,1681283
05/05/2010,108.85938,109.32813,108.78125,108.85938,1634975,1674737
05/06/2010,108.79688,111,108.79688,110.10938,2071540,1734329
05/07/2010,109.46875,110.5,109.07813,109.875,2093465,1757942
05/10/2010,108.875,109.28125,108.85938,109.125,1339715,1778082
05/11/2010,109.5625,109.5625,108.90625,109.20313,1145042,1763327
05/12/2010,109,109.15625,108.96875,108.98438,1009049,1767879
05/13/2010,108.95313,109.1875,108.67188,109.04688,1110421,1770222
05/14/2010,109.70313,110.20313,109.70313,109.95313,1331469,1774138
05/17/2010,109.9375,110.28125,109.76563,109.76563,1216411,1769633
05/18/2010,109.5625,110.40625,109.5625,110.39063,1441663,1786231
05/19/2010,110.53125,110.875,110.23438,110.4375,1618521,1796556
05/20/2010,111.15625,111.625,111.09375,111.14063,2065437,1803282
05/21/2010,112.23438,112.23438,111.39063,111.5,2114686,1627320
05/24/2010,111.75,111.75,111.34375,111.35938,1480879,1449971
05/25/2010,112.04688,112.26563,111.84375,111.85938,2139365,1085236
05/26/2010,111.15625,111.45313,111.0625,111.34375,2339058,774438
05/27/2010,110.89063,110.89063,110.35938,110.5,1987347,382848
05/28/2010,110.85938,110.98438,110.82813,110.95313,906129,1649707
06/01/2010,111.4375,111.4375,110.96875,110.96875,1235017,1654966
06/02/2010,111.09375,111.17188,110.53125,110.625,1046442,1649738
06/03/2010,110,110.6875,110,110.40625,1174377,1657847
06/04/2010,110.79688,111.8125,110.79688,111.8125,1426845,1682844
06/07/2010,111.5625,111.9375,111.5625,111.9375,952271,1685786
06/08/2010,111.96875,112.17188,111.90625,112.10938,1082522,1703268
06/09/2010,111.78125,111.9375,111.53125,111.9375,1039327,1718254
06/10/2010,111.76563,112.01563,110.90625,110.92188,1165296,1705196
06/11/2010,111.14063,111.75,111.14063,111.73438,978226,1720056
06/14/2010,111.10938,111.51563,110.8125,111.26563,858143,1727133
06/15/2010,111.3125,111.4375,110.92188,110.96875,969306,1727648
06/16/2010,111.26563,111.26563,111.07813,111.14063,865182,1697549
06/17/2010,111.39063,111.875,111.39063,111.79688,1128415,1722250
06/18/2010,111.57813,111.57813,111.5,111.51563,664010,1695096
06/21/2010,110.85938,111.39063,110.85938,111.375,924787,1671872
06/22/2010,111.71875,112.01563,111.71875,111.98438,966898,1698712
06/23/2010,112.01563,112.4375,111.98438,112.4375,1135193,1700910
06/24/2010,112.67188,112.67188,112.26563,112.40625,1256776,1701954
06/25/2010,112.42188,112.76563,112.20313,112.5625,1095906,1685609
06/28/2010,112.70313,113.21875,112.70313,113.21875,866717,1710169
06/29/2010,113.64063,113.64063,113.5625,113.60938,1358633,1699442
06/30/2010,113.6875,113.6875,113.40625,113.625,1143229,1684245
07/01/2010,114,114,113.65625,113.6875,1316706,1706831
07/02/2010,113.57813,113.64063,113.39063,113.39063,3280,1706831
07/06/2010,113.78125,113.8125,113.3125,113.8125,949430,1719906
07/07/2010,113.82813,113.9375,113.51563,113.51563,870461,1717208
07/08/2010,113.17188,113.54688,113.15625,113.23438,1133187,1704365
07/09/2010,113.07813,113.07813,112.9375,113,674825,1711415
07/12/2010,113.20313,113.35938,113.125,113.1875,797657,1738830
07/13/2010,113.0625,113.0625,112.67188,112.73438,1082549,1753797
07/14/2010,113.01563,113.3125,112.95313,113.3125,1309413,1812936
07/15/2010,113.57813,113.89063,113.01563,113.85938,1431773,1853250
07/16/2010,113.79688,114.5,113.79688,114.28125,1137303,1865502
07/19/2010,114.14063,114.375,114.10938,114.10938,707638,1838084
07/20/2010,114.39063,114.625,114.28125,114.3125,1067189,1837148
07/21/2010,114.3125,114.57813,114.3125,114.57813,1171157,1854570
07/22/2010,114.23438,114.26563,114.23438,114.25,952860,1843466
07/23/2010,113.98438,114.35938,113.75,113.75,1134525,1784825
07/26/2010,113.57813,113.82813,113.57813,113.8125,806027,1824430
07/27/2010,113.51563,113.51563,113.34375,113.40625,998211,1821889
07/28/2010,113.42188,113.9375,113.42188,113.9375,1060425,1845059
07/29/2010,113.96875,114.48438,113.96875,114.17188,1323233,1884655
07/30/2010,114.60938,114.89063,114.60938,114.89063,1185206,1882467
08/02/2010,114.6875,114.6875,114.5,114.5,712437,1854247
08/03/2010,114.98438,115.17188,114.98438,115.0625,991446,1793000
08/04/2010,114.65625,114.76563,114.65625,114.70313,1024263,1851774
08/05/2010,114.64063,115,114.64063,114.96875,962022,1877776
08/06/2010,115.45313,115.70313,115.45313,115.65625,1302106,1909175
08/09/2010,115.60938,115.82813,115.57813,115.59375,606807,1906926
08/10/2010,115.51563,116.23438,115.46875,116.0625,1225018,1936010
08/11/2010,116.42188,116.70313,116.42188,116.6875,1362924,1947588
08/12/2010,116.67188,116.78125,116.42188,116.42188,1191629,1966570
08/13/2010,116.48438,116.65625,116.48438,116.65625,838514,1944753
08/16/2010,117.10938,117.29688,117.10938,117.28125,1008381,1932320
08/17/2010,116.75,116.75,116.625,116.75,1022565,1889193
08/18/2010,117.10938,117.10938,116.6875,116.6875,993995,1837424
08/19/2010,116.48438,117.23438,116.28125,117.03125,1468059,1815324
08/20/2010,117.14063,117.14063,116.59375,116.60938,984744,1763634
08/23/2010,116.51563,116.82813,116.46875,116.73438,824400,1707585
08/24/2010,117.48438,117.82813,117.375,117.48438,1556615,1588081
08/25/2010,117.92188,117.92188,117,117,1901405,1274351
08/26/2010,117.26563,117.29688,116.96875,117.29688,1679437,960541
08/27/2010,116.89063,117.07813,116.20313,116.26563,2060149,551802
08/30/2010,116.78125,117.21875,116.76563,117.17188,1339427,376668
08/31/2010,117.57813,117.57813,117.375,117.51563,1225420,1704378
09/01/2010,117.01563,117.01563,116.42188,116.6875,1559969,1646284
09/02/2010,116.59375,116.59375,116.4375,116.4375,1087896,1643870
09/03/2010,116.42188,116.42188,115.70313,115.90625,1327998,1648961
09/07/2010,116.40625,116.73438,116.40625,116.73438,1013801,1672171
09/08/2010,116.54688,116.54688,116.23438,116.32813,1139930,1634271
09/09/2010,115.85938,115.85938,115.5,115.51563,1322768,1646861
09/10/2010,115.32813,115.375,115.07813,115.28125,1020707,1651185
09/13/2010,115.29688,115.8125,114.82813,115.79688,942450,1630051
09/14/2010,116.20313,116.34375,116.20313,116.32813,1184565,1619422
09/15/2010,115.92188,116.45313,115.92188,116.07813,1386397,1625257
09/16/2010,115.8125,116.375,115.51563,115.79688,1393514,1657033
09/17/2010,116.03125,116.25,116.03125,116.03125,1162791,1596898
09/20/2010,116.09375,116.29688,115.95313,116.29688,859955,1604820
09/21/2010,116.57813,117.28125,116.53125,117.26563,1455712,1628133
09/22/2010,117.59375,117.84375,117.45313,117.45313,1325882,1640217
09/23/2010,117.85938,117.95313,117.40625,117.46875,1189115,1644579
09/24/2010,117.40625,117.40625,117.09375,117.10938,1184606,1575724
09/27/2010,117.57813,117.875,117.57813,117.84375,843789,1645451
09/28/2010,118.01563,118.32813,117.625,118.32813,1321406,1638877
09/29/2010,118.10938,118.23438,118,118.04688,1195434,1702388
09/30/2010,118.25,118.25,117.54688,117.9375,1525012,1698434
10/01/2010,117.78125,118.09375,117.46875,117.96875,1234193,1686907
10/04/2010,118.35938,118.35938,118.29688,118.35938,778652,1678393
10/05/2010,118.51563,118.57813,118.39063,118.53125,1144918,1705011
10/06/2010,119.23438,119.23438,118.98438,118.98438,1304437,1693788
10/07/2010,119.14063,119.14063,118.89063,119.03125,1027586,1651783
10/08/2010,118.82813,119.54688,118.82813,119.20313,1357571,1654182
10/12/2010,119.1875,119.57813,118.95313,118.96875,941149,1687033
10/13/2010,118.76563,119.125,118.59375,119.10938,1062785,1688582
10/14/2010,118.9375,118.9375,118.54688,118.5625,1319817,1662537
10/15/2010,118.25,118.98438,117.95313,118.125,1720019,1646180
10/18/2010,118.39063,118.78125,118.39063,118.78125,865161,1617202
10/19/2010,118.34375,119.07813,118.34375,118.92188,1185218,1580482
10/20/2010,118.75,119.10938,118.75,118.9375,962548,1538324
10/21/2010,118.70313,118.70313,118.42188,118.53125,1031942,1529948
10/22/2010,118.29688,118.3125,118.20313,118.3125,812150,1477703
10/25/2010,118.29688,118.84375,118.1875,118.3125,958638,1499541
10/26/2010,117.78125,117.82813,117.59375,117.60938,1367643,1492202
10/27/2010,117.32813,117.32813,117.09375,117.10938,1376068,1519798
10/28/2010,117.32813,117.78125,117.32813,117.75,1220406,1542215
10/29/2010,118.10938,118.17188,118.10938,118.17188,1131171,1506765
11/01/2010,118.20313,118.5625,118.20313,118.20313,989795,1513911
11/02/2010,118.375,118.4375,118.375,118.42188,722049,1523446
11/03/2010,118.70313,118.70313,118.45313,118.46875,1346316,1526504
11/04/2010,119.60938,119.82813,119.60938,119.64063,1676657,1571369
11/05/2010,119.51563,119.51563,118.95313,119.3125,1676657,1552965
11/08/2010,119.40625,119.40625,119.25,119.25,687796,1529644
11/09/2010,119.0625,119.5625,118.40625,118.42188,1334465,1530718
11/10/2010,118.21875,118.85938,117.76563,118.85938,1714486,1542195
11/12/2010,118.5,119.04688,117.65625,117.82813,1549019,1500531
11/15/2010,116.71875,117.17188,116.64063,116.65625,1790663,1500838
11/16/2010,116.64063,116.9375,116.17188,116.9375,1719535,1460047
11/17/2010,117.03125,117.125,116.75,116.76563,1279701,1446851
11/18/2010,116.39063,116.39063,115.96875,116.375,1281475,1417505
11/19/2010,116.5,116.5,116.40625,116.40625,694141,1389222
11/22/2010,116.53125,116.98438,116.51563,116.98438,1009444,1330595
11/23/2010,117.51563,117.60938,117.26563,117.29688,1619901,1078719
11/24/2010,116.70313,116.75,116.17188,116.17188,1883761,793420
11/26/2010,116.67188,116.67188,116.25,116.48438,846973,632570
11/29/2010,116.65625,116.79688,116.64063,116.76563,736336,1097505
11/30/2010,117.28125,117.28125,116.92188,116.95313,1143602,1180808
12/01/2010,115.92188,115.92188,115.39063,115.67188,1539578,1238517
12/02/2010,115.17188,115.34375,115.17188,115.28125,1299780,1260357
12/03/2010,115.01563,116.25,115.01563,115.46875,1444158,1263472
12/06/2010,116.17188,116.17188,116.17188,116.17188,798936,1265367
12/07/2010,115.51563,115.51563,114.21875,114.23438,1513023,1290793
12/08/2010,113.75,114.07813,113.21875,113.64063,1668807,1266645
12/09/2010,113.70313,113.70313,113.60938,113.60938,1311228,1294014
12/10/2010,113.57813,113.57813,113,113.0625,863478,1303592
12/13/2010,112.73438,113.5,112.73438,113.5,1032503,1327467
12/14/2010,113.26563,113.26563,112.125,112.125,1303210,1339098
12/15/2010,112.45313,112.53125,111.73438,111.75,1240595,1361366
12/16/2010,111.90625,112.10938,111.5,112.0625,1159474,1374056
12/17/2010,112.45313,113.125,112.45313,113.09375,798541,1336478
12/20/2010,113.625,113.625,112.92188,112.92188,740536,1363988
12/21/2010,113.25,113.25,112.75,113.07813,651857,1354662
12/22/2010,113.15625,113.15625,112.67188,112.84375,493490,1352248
12/23/2010,112.60938,112.60938,112.4375,112.4375,335613,1320213
12/27/2010,112.78125,112.79688,112.78125,112.78125,271548,1324850
12/28/2010,112.625,112.625,111.84375,111.875,447244,1333805
12/29/2010,111.875,113.09375,111.875,113.09375,575393,1324615
12/30/2010,112.92188,112.92188,112.82813,112.82813,446506,1331983
12/31/2010,112.875,113.28125,112.875,113.28125,200271,1327193
01/03/2011,112.54688,113.0625,112.3125,113.01563,731629,1336595
01/04/2011,113.32813,113.46875,113.14063,113.15625,885723,1356993
01/05/2011,112.40625,112.40625,112.0625,112.07813,1354117,1398180
01/06/2011,112.45313,112.6875,112.45313,112.65625,1033157,1366960
01/07/2011,112.9375,113.53125,112.375,113.51563,1458223,1375461
01/10/2011,113.73438,113.73438,113.5625,113.71875,773576,1358040
01/11/2011,113.75,113.84375,113.25,113.39063,1017256,1347290
01/12/2011,113.4375,113.4375,112.85938,113.40625,1086172,1337927
01/13/2011,113.21875,113.95313,113.21875,113.95313,1322061,1340049
01/14/2011,113.71875,114.3125,113.70313,113.70313,1123821,1336924
01/18/2011,114,114,113.20313,113.4375,1230041,1321958
01/19/2011,113.5625,113.625,113.5625,113.625,947718,1323519
01/20/2011,113.40625,113.40625,112.625,112.67188,1423201,1347309
01/21/2011,112.98438,113.01563,112.71875,113,1041730,1355705
01/24/2011,112.89063,113.09375,112.89063,113.07813,754533,1357541
01/25/2011,113.46875,113.85938,113.10938,113.76563,1286403,1362896
01/26/2011,113.34375,113.34375,113.0625,113.09375,1052068,1351291
01/27/2011,112.84375,113.5625,112.84375,113.51563,1328715,1382613
01/28/2011,113.28125,114.03125,113.17188,114,1402926,1379020
01/31/2011,113.84375,114.01563,113.57813,113.64063,985293,1362608
02/01/2011,113.26563,113.26563,113.03125,113.14063,1140337,1351342
02/02/2011,112.92188,112.92188,112.6875,112.73438,1163674,1374120
02/03/2011,112.42188,112.51563,112.1875,112.28125,1379745,1416360
02/04/2011,112.0625,112.15625,111.42188,111.42188,1624263,1446055
02/07/2011,111.3125,111.54688,111.28125,111.45313,947953,1482225
02/08/2011,111.42188,111.42188,110.78125,110.82813,1093750,1478597
02/09/2011,110.96875,111.4375,110.96875,111.42188,1451507,1473960
02/10/2011,111.26563,111.26563,110.85938,110.96875,1298147,1500795
02/11/2011,111.35938,111.67188,111.34375,111.34375,1284882,1527862
02/14/2011,111.28125,111.51563,111.28125,111.46875,812941,1516742
02/15/2011,111.125,111.57813,111.07813,111.48438,1109047,1504629
02/16/2011,111.71875,111.71875,111.23438,111.4375,1442480,1514816
02/17/2011,111.59375,112.03125,111.59375,111.85938,1288735,1473843
02/18/2011,111.625,111.90625,111.53125,111.90625,864245,1428901
02/22/2011,112.4375,112.9375,112.3125,112.9375,1695487,1312002
02/23/2011,112.6875,113.04688,112.65625,112.65625,1710560,956347
02/24/2011,113.04688,113.125,112.76563,112.89063,1940161,553384
02/25/2011,112.73438,113.04688,112.64063,113.01563,1207503,233959
02/28/2011,113.03125,113.23438,113.03125,113.125,966189,1372877
03/01/2011,112.71875,113.20313,112.71875,113.20313,1514412,1391448
03/02/2011,113,113.17188,112.78125,112.79688,1236300,1430566
03/03/2011,112.59375,112.60938,111.89063,111.90625,1399411,1456154
03/04/2011,111.8125,112.70313,111.8125,112.70313,1464311,1442937
03/07/2011,112.39063,112.92188,112.375,112.6875,1014176,1492320
03/08/2011,112.73438,112.73438,112.29688,112.42188,1052191,1518074
03/09/2011,112.54688,113.07813,112.51563,113,1152268,1547249
03/10/2011,112.98438,113.70313,112.98438,113.70313,1533954,1560382
03/11/2011,113.84375,113.84375,113.57813,113.76563,1260904,1571709
03/14/2011,113.9375,114.28125,113.9375,114.26563,1185572,1575001
03/15/2011,115.25,115.25,114.42188,114.42188,1716995,1583559
03/16/2011,114.53125,115.90625,114.53125,115.32813,2126048,1600358
03/17/2011,115.01563,115.01563,114.60938,115.01563,1443230,1584918
03/18/2011,115.03125,115.03125,114.60938,114.76563,1091691,1568730
03/21/2011,114.4375,114.4375,114.20313,114.28125,1112904,1587362
03/22/2011,114.04688,114.14063,114.01563,114.125,1023294,1593877
03/23/2011,114.40625,114.46875,114.04688,114.04688,1195563,1572429
03/24/2011,113.75,113.89063,113.57813,113.57813,1069769,1574355
03/25/2011,113.67188,113.67188,113.21875,113.26563,1102318,1600246
03/28/2011,113.04688,113.29688,113.04688,113.15625,856063,1563360
03/29/2011,113.10938,113.21875,112.8125,112.84375,963093,1568016
03/30/2011,112.92188,113.29688,112.92188,113.20313,1000833,1556086
03/31/2011,113.34375,113.34375,113.04688,113.10938,1327957,1563026
04/01/2011,112.64063,113.04688,112.5625,113.04688,1225517,1597199
04/04/2011,113.21875,113.46875,113.20313,113.29688,827356,1598578
04/05/2011,113.40625,113.42188,112.82813,112.84375,1156248,1604635
04/06/2011,112.76563,112.76563,112.4375,112.45313,1076993,1642237
04/07/2011,112.25,112.60938,112.25,112.54688,1291041,1659550
04/08/2011,112.125,112.45313,112.125,112.45313,969577,1684716
04/11/2011,112.32813,112.53125,112.32813,112.53125,724832,1695406
04/12/2011,112.875,113.3125,112.875,113.17188,1292362,1650451
04/13/2011,112.96875,113.46875,112.96875,113.46875,1122371,1621824
04/14/2011,113.625,113.76563,113.23438,113.28125,1414270,1611306
04/15/2011,113.45313,113.89063,113.45313,113.89063,1129867,1641435
04/18/2011,114.1875,114.29688,113.59375,114.26563,1452206,1637537
04/19/2011,114.07813,114.40625,113.9375,114.32813,923723,1621222
04/20/2011,113.96875,114.10938,113.96875,113.98438,842609,1634446
04/21/2011,114.0625,114.10938,114.0625,114.0625,680740,1638827
04/25/2011,114.1875,114.40625,114.17188,114.40625,375081,1647651
04/26/2011,114.375,114.75,114.375,114.75,802843,1652037
04/27/2011,114.53125,114.60938,114.46875,114.5,934592,1637673
04/28/2011,114.9375,115.0625,114.9375,115.03125,1219039,1654341
04/29/2011,115.15625,115.21875,114.90625,115.21875,681129,1640531
05/02/2011,115.0625,115.53125,115.0625,115.3125,762139,1651962
05/03/2011,115.53125,115.53125,115.39063,115.51563,831647,1689405
05/04/2011,115.40625,115.79688,115.40625,115.71875,1109365,1680799
05/05/2011,115.95313,116.14063,115.95313,116.14063,1288067,1687765
05/06/2011,116.10938,116.54688,115.85938,116.35938,1738117,1704510
05/09/2011,116.23438,116.57813,116.23438,116.54688,1010936,1721531
05/10/2011,116.42188,116.42188,116.17188,116.17188,959921,1725125
05/11/2011,115.9375,116.51563,115.9375,116.5,1273064,1744860
05/12/2011,116.57813,116.59375,116.25,116.25,1350916,1791713
05/13/2011,116.23438,116.92188,116.20313,116.57813,1456846,1804766
05/16/2011,116.70313,116.82813,116.57813,116.82813,792300,1818094
05/17/2011,116.89063,117.17188,116.89063,117.01563,1300709,1830421
05/18/2011,117.1875,117.1875,116.60938,116.60938,1333625,1822063
05/19/2011,116.39063,116.71875,116.04688,116.6875,1633918,1823448
05/20/2011,116.82813,116.89063,116.67188,116.89063,1084688,1785808
05/23/2011,117.42188,117.42188,117.07813,117.07813,1258662,1690921
05/24/2011,116.92188,117.1875,116.89063,117.15625,1320691,1485080
05/25/2011,117.23438,117.29688,117.125,117.21875,1728277,1165766
05/26/2011,117.35938,117.84375,116.98438,117.82813,2282132,749876
05/27/2011,117.73438,117.96875,117.67188,117.9375,1353509,408347
05/31/2011,117.98438,118.07813,117.60938,118.07813,1223936,1722173
06/01/2011,118.35938,118.875,118.35938,118.78125,1663554,1694681
06/02/2011,118.65625,119,118.4375,118.4375,1504394,1675468
06/03/2011,118.57813,119,118.57813,118.79688,1607010,1715184
06/06/2011,118.79688,118.82813,118.71875,118.8125,987185,1723213
06/07/2011,118.57813,118.73438,118.45313,118.73438,1175767,1739972
06/08/2011,119.07813,119.40625,119.01563,119.1875,1435582,1759608
06/09/2011,119.39063,119.39063,118.73438,118.73438,1670912,1750989
06/10/2011,118.96875,119.17188,118.96875,118.98438,1076705,1766607
06/13/2011,118.8125,119.1875,118.73438,118.8125,995275,1764381
06/14/2011,118.6875,118.6875,118,118,1523988,1781980
06/15/2011,118.21875,119.17188,118.21875,119.15625,1939190,1827314
06/16/2011,119.8125,119.8125,119.34375,119.60938,1861388,1817182
06/17/2011,119.09375,119.59375,119.09375,119.375,1135289,1802696
06/20/2011,119.71875,119.71875,119.20313,119.28125,1041792,1843020
06/21/2011,119.14063,119.3125,119.0625,119.10938,1064595,1843216
06/22/2011,119.51563,119.51563,119.125,119.125,1188963,1866503
06/23/2011,119.625,120.04688,119.625,119.8125,1672028,1866918
06/24/2011,119.75,120.40625,119.71875,120.20313,1330856,1864891
06/27/2011,120.21875,120.40625,119.82813,119.875,1246667,1823241
06/28/2011,119.5625,119.5625,118.78125,118.79688,1455697,1784734
06/29/2011,118.59375,119.4375,118.3125,118.3125,1726586,1773327
06/30/2011,118.46875,118.46875,117.625,117.79688,1801212,1784436
07/01/2011,117.84375,117.84375,117.34375,117.45313,1215429,1760311
07/05/2011,117.90625,118.125,117.90625,118.125,1085271,1752618
07/06/2011,118.60938,118.60938,118.29688,118.45313,1334171,1745220
07/07/2011,117.84375,117.9375,117.79688,117.9375,1304050,1728050
07/08/2011,117.79688,119.21875,117.79688,119.1875,1756412,1765719
07/11/2011,119.85938,120.01563,119.75,120.01563,1361924,1793385
07/12/2011,120.07813,120.84375,120.03125,120.09375,1831848,1800165
07/13/2011,119.92188,120.28125,119.875,120.26563,1493281,1832230
07/14/2011,120.20313,120.20313,119.90625,119.90625,1378918,1848081
07/15/2011,119.92188,120.34375,119.8125,120.32813,1206494,1872007
07/18/2011,120.5625,120.5625,120.3125,120.39063,1024055,1867299
07/19/2011,120.04688,120.45313,120.04688,120.39063,1105143,1898895
07/20/2011,120.1875,120.1875,120.0625,120.0625,956902,1892107
07/21/2011,119.82813,119.82813,119.29688,119.46875,1662405,1866066
07/22/2011,119.73438,119.79688,119.6875,119.79688,914700,1841170
07/25/2011,119.5,119.79688,119.5,119.59375,1215790,1874263
07/26/2011,119.40625,120,119.40625,120,1091010,1884698
07/27/2011,119.96875,120,119.59375,119.70313,1181279,1862300
07/28/2011,119.92188,120.0625,119.90625,119.96875,1188266,1837870
07/29/2011,120.3125,121.15625,120.3125,121.15625,1521613,1843401
08/01/2011,121.3125,121.65625,121.17188,121.60938,1356231,1839763
08/02/2011,122.04688,122.46875,121.92188,122.42188,1547645,1846050
08/03/2011,122.39063,122.625,122.25,122.51563,1824198,1872207
08/04/2011,122.6875,123.46875,122.46875,123.46875,2089575,1850668
08/05/2011,123.20313,123.3125,122.375,122.51563,2426111,1847412
08/08/2011,123.03125,124.23438,123.03125,124.04688,1882238,1887099
08/09/2011,123.51563,125.3125,123.51563,125.29688,2193433,1867494
08/10/2011,125.21875,125.71875,125.17188,125.53125,2091932,1829239
08/11/2011,125.76563,125.76563,124.64063,124.6875,1855590,1865153
08/12/2011,124.96875,125.35938,124.79688,125.34375,1193830,1914605
08/15/2011,125.1875,125.3125,125.03125,125.03125,809688,1909322
08/16/2011,125.23438,125.54688,125.01563,125.54688,1199361,1937391
08/17/2011,125.42188,125.82813,125.3125,125.82813,986570,1941972
08/18/2011,126.34375,126.59375,126.15625,126.25,1644601,1904777
08/19/2011,125.96875,126.26563,125.96875,126.26563,1285522,1860639
08/22/2011,125.89063,126.15625,125.75,126.0625,928495,1843302
08/23/2011,125.625,126.0625,125.625,125.79688,1130571,1794119
08/24/2011,125.8125,125.8125,125,125.04688,1448252,1677529
08/25/2011,124.89063,125.54688,124.89063,125.45313,1951338,1454031
08/26/2011,125.67188,126,125.59375,125.75,1944811,957246
08/29/2011,125.39063,125.39063,124.98438,125.1875,1315040,641594
08/30/2011,125.78125,125.90625,125.73438,125.85938,1277202,304671
08/31/2011,125.90625,126.14063,125.45313,125.46875,1389747,1712382
09/01/2011,125.64063,126.03125,125.07813,126.03125,1470471,1712511
09/02/2011,126.17188,126.79688,126.17188,126.79688,1318499,1725046
09/06/2011,126.98438,126.98438,126.60938,126.73438,1228353,1713917
09/07/2011,126.5625,126.625,126.375,126.39063,1025688,1702953
09/08/2011,126.75,126.76563,126.70313,126.76563,930403,1684707
09/09/2011,126.5625,127.32813,126.5625,127.32813,1147837,1686236
09/12/2011,127.375,127.375,127.03125,127.03125,934029,1650413
09/13/2011,127,127,126.625,126.625,1123239,1623732
09/14/2011,126.42188,126.51563,126.42188,126.45313,1363210,1605377
09/15/2011,126.125,126.125,125.5,125.92188,1460451,1562311
09/16/2011,125.9375,126,125.92188,126,897502,1539419
09/19/2011,126.65625,126.98438,126.65625,126.98438,894252,1551637
09/20/2011,126.6875,127.01563,126.6875,126.90625,857655,1555547
09/21/2011,127.03125,127.25,127,127.1875,1133753,1556190
09/22/2011,128.01563,128.1875,127.90625,128.1875,1253817,1582535
09/23/2011,128.125,128.20313,127.375,127.40625,1342588,1550764
09/26/2011,127.0625,127.07813,126.75,126.78125,1039457,1535919
09/27/2011,126.29688,126.29688,126,126,1026823,1538492
09/28/2011,126.25,126.25,125.84375,126.10938,1311012,1516544
09/29/2011,126.32813,126.45313,125.96875,126.42188,1159893,1529079
09/30/2011,126.45313,126.82813,126.42188,126.53125,1096662,1520628
10/03/2011,126.79688,127.4375,126.79688,127.42188,1119287,1522478
10/04/2011,127.73438,127.75,127.15625,127.39063,1406948,1487856
10/05/2011,126.875,126.92188,126.53125,126.54688,1078879,1488209
10/06/2011,126.40625,126.40625,125.95313,125.95313,1132414,1483142
10/07/2011,125.76563,125.76563,125.29688,125.32813,1387092,1509875
10/10/2011,124.03125,124.03125,124.03125,124.03125,249586,1517718
10/11/2011,124.59375,124.67188,124.26563,124.67188,1014445,1525243
10/12/2011,124.28125,124.375,124.28125,124.35938,1227257,1521641
10/13/2011,124.625,125.125,124.625,124.875,1286748,1499956
10/14/2011,124.5,124.59375,124.375,124.5625,1018265,1512276
10/17/2011,124.625,125.15625,124.625,125.15625,861280,1485225
10/18/2011,125.51563,125.51563,125.15625,125.26563,1273365,1482394
10/19/2011,125,125.28125,125,125.28125,1144371,1478104
10/20/2011,125.15625,125.15625,125.14063,125.14063,1335078,1470550
10/21/2011,125.01563,125.09375,124.875,125.09375,833448,1484255
10/24/2011,125.1875,125.1875,124.76563,124.78125,736393,1466307
10/25/2011,124.65625,125.60938,124.65625,125.5625,1253678,1490749
10/26/2011,125.45313,125.45313,125.01563,125.01563,1324570,1465735
10/27/2011,124.29688,124.48438,123.75,123.75,1676052,1510040
10/28/2011,124.125,124.54688,124.125,124.53125,1089328,1479476
10/31/2011,125.0625,125.5,125.0625,125.5,1084251,1459191
11/01/2011,126.64063,126.70313,126.48438,126.6875,1749685,1442120
11/02/2011,126.375,126.8125,126.375,126.75,1077246,1427714
11/03/2011,126.48438,126.59375,126.42188,126.48438,1177711,1438755
11/04/2011,126.39063,126.875,126.07813,126.6875,1146045,1453820
11/07/2011,126.73438,126.98438,126.6875,126.98438,936786,1460565
11/08/2011,126.82813,126.9375,126.48438,126.48438,897733,1462342
11/09/2011,127.1875,127.4375,127.09375,127.25,1247039,1478851
11/10/2011,126.9375,126.9375,126.78125,126.78125,1104435,1466386
11/11/2011,126.21875,126.21875,126.21875,126.21875,158529,1461857
11/14/2011,126.57813,126.92188,126.57813,126.89063,753242,1458767
11/15/2011,127.10938,127.125,126.75,126.76563,945368,1445090
11/16/2011,127.04688,127.0625,126.90625,126.9375,830153,1442467
11/17/2011,127.20313,127.26563,126.75,127.26563,1277088,1457459
11/18/2011,126.90625,126.90625,126.73438,126.73438,870981,1418787
11/21/2011,127.0625,127.125,127.01563,127.01563,770172,1396793
11/22/2011,127,127.23438,126.92188,127.23438,1117491,1329444
11/23/2011,127.26563,127.65625,127,127.65625,1513855,1183467
11/25/2011,127.26563,127.29688,127.0625,127.09375,933243,1077187
11/28/2011,126.34375,127.15625,126.29688,127.15625,1853668,630363
11/29/2011,126.90625,127.0625,126.5625,126.90625,1398799,280726
11/30/2011,126.375,126.57813,126.28125,126.51563,1385647,1315729
12/01/2011,126.28125,126.48438,126.0625,126.3125,1048162,1310121
12/02/2011,126.23438,126.85938,126.1875,126.84375,949700,1331045
12/05/2011,126.35938,126.73438,126.35938,126.73438,770617,1328713
12/06/2011,126.60938,126.60938,126.5,126.5,742751,1345439
12/07/2011,126.92188,127.14063,126.79688,127.14063,845656,1375931
12/08/2011,126.75,127.54688,126.73438,127.54688,1025848,1396488
12/09/2011,127.03125,127.03125,127.01563,127.01563,778149,1389536
12/12/2011,127.45313,127.45313,127.375,127.375,544443,1405518
12/13/2011,127.65625,127.76563,127.03125,127.65625,927737,1432314
12/14/2011,127.625,127.98438,127.625,127.98438,872092,1482770
12/15/2011,127.92188,127.92188,127.89063,127.89063,830857,1468912
12/16/2011,128.15625,128.48438,128.15625,128.34375,754393,1476342
12/19/2011,128.48438,128.5625,128.48438,128.5,483011,1467771
12/20/2011,128.07813,128.07813,127.79688,127.79688,638015,1463157
12/21/2011,127.98438,127.98438,127.51563,127.59375,762998,1493365
12/22/2011,127.76563,127.76563,127.625,127.625,443305,1485892
12/23/2011,127.04688,127.04688,127.01563,127.03125,312889,1475433
12/27/2011,127.125,127.26563,126.95313,127.125,173791,1474729
12/28/2011,127.70313,127.875,127.70313,127.875,325851,1487974
12/29/2011,127.76563,128.01563,127.76563,128.01563,276282,1488047
12/30/2011,128.28125,128.32813,128.28125,128.29688,298765,1493115
01/03/2012,127.71875,128.04688,127.65625,127.71875,564737,1497416
01/04/2012,127.5625,127.90625,127.42188,127.5625,668309,1492407
01/05/2012,127.625,127.8125,127.625,127.67188,1020608,1517844
01/06/2012,127.59375,128,127.59375,127.92188,931949,1528732
01/09/2012,127.82813,128.20313,127.82813,128.03125,526956,1554598
01/10/2012,127.84375,127.89063,127.84375,127.89063,742256,1578111
01/11/2012,128.375,128.375,128.375,128.375,918768,1624596
01/12/2012,128.28125,128.28125,128.125,128.14063,885679,1663305
01/13/2012,128.8125,128.8125,128.71875,128.71875,996999,1691570
01/17/2012,128.39063,128.76563,128.39063,128.76563,840636,1686835
01/18/2012,128.4375,128.875,128.375,128.4375,869777,1676781
01/19/2012,128.26563,128.26563,127.875,127.875,1274258,1646279
01/20/2012,127.75,127.76563,127.4375,127.4375,1015232,1666481
01/23/2012,127.20313,127.20313,127.0625,127.15625,990785,1687410
01/24/2012,127.23438,127.32813,127.15625,127.26563,980204,1705775
01/25/2012,127.75,128.34375,127.75,127.9375,1591077,1719866
01/26/2012,128.40625,128.60938,128.39063,128.60938,1330561,1715849
01/27/2012,128.45313,128.89063,128.45313,128.89063,1085497,1752960
01/30/2012,129.29688,129.35938,129.20313,129.20313,903283,1744826
01/31/2012,129.40625,129.42188,129.40625,129.42188,1176769,1753641
02/01/2012,129.28125,129.28125,129.15625,129.15625,1018737,1766243
02/02/2012,129.34375,129.34375,129.34375,129.34375,964913,1766097
02/03/2012,128.67188,128.67188,128.48438,128.5,1345585,1765230
02/06/2012,128.67188,128.84375,128.67188,128.84375,715193,1767777
02/07/2012,128.65625,128.65625,128.32813,128.32813,1038564,1772609
02/08/2012,128.10938,128.3125,128.10938,128.26563,967225,1791046
02/09/2012,127.98438,128.07813,127.90625,127.95313,1291971,1781407
02/10/2012,128.5,128.64063,128.42188,128.5625,1023383,1762560
02/13/2012,128.53125,128.53125,128.29688,128.29688,782088,1768118
02/14/2012,128.54688,128.75,128.51563,128.70313,1038863,1768746
02/15/2012,128.57813,128.79688,128.51563,128.75,1007304,1798777
02/16/2012,128.79688,128.79688,128.07813,128.15625,1126352,1826988
02/17/2012,127.82813,128.09375,127.82813,128.09375,850831,1851835
02/21/2012,127.875,127.875,127.57813,127.8125,1011044,1821688
02/22/2012,127.75,128.21875,127.75,128.21875,1027852,1793900
02/23/2012,128.17188,128.39063,128.0625,128.375,1306465,1663682
02/24/2012,128.42188,128.45313,128.35938,128.35938,1059740,1455910
02/27/2012,128.73438,128.85938,128.73438,128.79688,1882049,884655
02/28/2012,128.9375,128.98438,128.65625,128.84375,1630202,339107
02/29/2012,128.5,128.5,128.40625,128.40625,1507587,1700487
03/01/2012,127.98438,127.98438,127.98438,127.98438,1283883,1731438
03/02/2012,128.20313,128.54688,128.20313,128.54688,858944,1759912
03/05/2012,128.48438,128.60938,128.32813,128.32813,753374,1759152
03/06/2012,128.76563,128.92188,128.76563,128.875,912996,1803432
03/07/2012,128.76563,128.76563,128.59375,128.67188,790848,1795843
03/08/2012,128.48438,128.625,128.35938,128.35938,793438,1795344
03/09/2012,128.3125,128.3125,128.17188,128.17188,992109,1785712
03/12/2012,128.20313,128.59375,128.1875,128.20313,586113,1779109
03/13/2012,127.92188,127.92188,127.57813,127.57813,1204782,1773167
03/14/2012,126.73438,126.73438,126.21875,126.21875,1814385,1769112
03/15/2012,126.20313,126.45313,125.67188,126.29688,1537304,1796309
03/16/2012,125.84375,126.0625,125.84375,126.0625,1294185,1782378
03/19/2012,125.84375,125.84375,125.40625,125.40625,1224333,1794969
03/20/2012,125.79688,125.79688,125.28125,125.375,1161991,1778466
03/21/2012,125.75,126.03125,125.73438,126.01563,1183847,1771569
03/22/2012,126.28125,126.34375,126.1875,126.1875,1151317,1756637
03/23/2012,126.54688,126.54688,126.46875,126.5,1017129,1774062
03/26/2012,126.29688,126.51563,126.20313,126.51563,894885,1757896
03/27/2012,126.67188,127.04688,126.65625,127.04688,973085,1750460
03/28/2012,127.04688,127.20313,127.01563,127.03125,1069929,1738874
03/29/2012,127.25,127.35938,127.25,127.35938,1055725,1731172
03/30/2012,127.375,127.39063,126.9375,126.9375,1109609,1730700
04/02/2012,127.07813,127.35938,127.07813,127.15625,979399,1747878
04/03/2012,127.35938,127.375,126.375,126.375,1347783,1734319
04/04/2012,126.8125,126.96875,126.79688,126.82813,1279353,1777218
04/05/2012,127.42188,127.42188,126.84375,127.42188,1133784,1787932
04/06/2012,128.29688,128.5,128.29688,128.5,461466,1762194
04/09/2012,128.70313,128.70313,128.59375,128.59375,599647,1764779
04/10/2012,128.57813,129.10938,128.57813,129.04688,1431352,1770028
04/11/2012,128.76563,128.78125,128.6875,128.78125,1124163,1791742
04/12/2012,128.70313,128.70313,128.59375,128.59375,1130755,1810773
04/13/2012,128.90625,129.09375,128.89063,128.98438,951602,1814301
04/16/2012,129.0625,129.14063,129.0625,129.14063,1023518,1812022
04/17/2012,128.85938,128.98438,128.76563,128.875,936471,1807215
04/18/2012,128.98438,129.10938,128.98438,129.01563,810236,1805636
04/19/2012,129.07813,129.21875,129.07813,129.21875,1010824,1793673
04/20/2012,128.9375,129.125,128.9375,129.125,713355,1785619
04/23/2012,129.5625,129.5625,129.4375,129.4375,807118,1789203
04/24/2012,129.23438,129.5625,129.20313,129.23438,867154,1805511
04/25/2012,129.04688,129.14063,129.04688,129.14063,1280299,1831762
04/26/2012,129.51563,129.51563,129.375,129.375,1118473,1855399
04/27/2012,129.45313,129.60938,129.45313,129.60938,1017218,1865783
04/30/2012,129.73438,129.75,129.71875,129.73438,646990,1809218
05/01/2012,129.42188,129.85938,129.375,129.42188,804991,1813741
05/02/2012,129.64063,129.85938,129.3125,129.64063,988532,1808925
05/03/2012,129.625,129.70313,129.59375,129.64063,812849,1787293
05/04/2012,130.10938,130.10938,130.09375,130.09375,1299349,1834047
05/07/2012,130.09375,130.09375,130.09375,130.09375,645295,1777166
05/08/2012,130.375,130.4375,130.32813,130.375,1024459,1853396
05/09/2012,130.65625,130.65625,130.35938,130.35938,1247003,1861475
05/10/2012,130.07813,130.23438,130.07813,130.23438,1178319,1865633
05/11/2012,130.51563,130.53125,130.51563,130.53125,780782,1856492
05/14/2012,130.95313,130.95313,130.875,130.875,1000344,1854934
05/15/2012,130.75,130.82813,130.75,130.82813,1277242,1846411
05/16/2012,130.9375,130.9375,130.875,130.875,1396129,1855349
05/17/2012,130.98438,131.21875,130.98438,131.21875,1361755,1871950
05/18/2012,131.1875,131.26563,131.1875,131.26563,1187271,1856309
05/21/2012,131.07813,131.10938,131.07813,131.07813,819124,1867574
05/22/2012,130.64063,130.76563,130.64063,130.76563,1218294,1860826
05/23/2012,131.15625,131.26563,131.125,131.25,1357619,1861428
05/24/2012,130.89063,131,130.89063,131,1908575,1588695
05/25/2012,131.03125,131.23438,131.03125,131.21875,1269599,1305504
05/29/2012,131.39063,131.46875,131.26563,131.28125,2441823,577919
05/30/2012,131.60938,132.14063,131.60938,132.125,1624141,261814
05/31/2012,132.45313,132.45313,132.21875,132.35938,1699232,1865020
06/01/2012,133.17188,133.25,133.15625,133.15625,1723930,1853991
06/04/2012,132.84375,132.85938,132.51563,132.51563,1017836,1812476
06/05/2012,132.42188,132.42188,132.28125,132.35938,1108681,1803603
06/06/2012,131.92188,131.92188,131.67188,131.71875,1693262,1782440
06/07/2012,131.65625,132,131.64063,131.84375,1350055,1806635
06/08/2012,131.90625,132.59375,131.85938,131.90625,1229867,1781060
06/11/2012,131.79688,132.29688,131.79688,132.20313,1250804,1780616
06/12/2012,131.67188,131.67188,131.64063,131.64063,1255897,1768428
06/13/2012,131.79688,132.14063,131.79688,132.14063,1365742,1801265
06/14/2012,131.85938,131.9375,131.85938,131.9375,1216684,1792994
06/15/2012,132.29688,132.29688,132.14063,132.20313,894215,1801274
06/18/2012,132.15625,132.40625,131.64063,132.15625,845967,1791667
06/19/2012,131.89063,131.90625,131.89063,131.90625,956429,1749448
06/20/2012,131.5625,131.625,131.5625,131.625,1298928,1731156
06/21/2012,131.79688,131.89063,131.78125,131.78125,1035137,1031769
06/22/2012,131.45313,131.45313,131.42188,131.42188,857121,1729852
06/25/2012,131.98438,132.01563,131.42188,131.98438,657217,1733620
06/26/2012,131.9375,131.9375,131.85938,131.85938,907048,1730618
06/27/2012,131.96875,132,131.6875,131.96875,714579,1762395
06/28/2012,132.23438,132.35938,132.23438,132.34375,1013726,1824087
06/29/2012,131.78125,131.79688,131.78125,131.79688,1187188,1761805
07/02/2012,131.96875,132.4375,131.96875,132.4375,960083,1783248
07/03/2012,132.0625,132.45313,132.0625,132.0625,537872,1772680
07/05/2012,132.42188,132.42188,132.375,132.375,957867,1775238
07/06/2012,132.48438,132.8125,132.48438,132.78125,805445,1803760
07/09/2012,132.82813,132.96875,132.8125,132.96875,577944,1799259
07/10/2012,133.04688,133.0625,132.76563,133.04688,626012,1795627
07/11/2012,133.01563,133.01563,133.01563,133.01563,916177,1809975
07/12/2012,133.01563,133.07813,133.01563,133.07813,732433,1827246
07/13/2012,133.0625,133.0625,132.96875,132.96875,595688,1813825
07/16/2012,133.375,133.42188,132.96875,133.23438,608981,1803653
07/17/2012,132.96875,132.96875,132.96875,132.96875,729795,1801694
07/18/2012,133.125,133.17188,133.10938,133.17188,574572,1794285
07/19/2012,132.89063,133.15625,132.85938,132.89063,776003,1769957
07/20/2012,133.32813,133.42188,132.92188,133.32813,634259,1795019
07/23/2012,133.48438,133.79688,133.35938,133.48438,871633,1786169
07/24/2012,133.57813,133.6875,133.57813,133.6875,920373,1806403
07/25/2012,133.45313,133.65625,133.45313,133.65625,770992,1782942
07/26/2012,133.5,133.5,133.45313,133.45313,930496,1765790
07/27/2012,132.5625,132.5625,132.54688,132.54688,1306149,1720571
07/30/2012,132.96875,132.98438,132.96875,132.98438,840589,1727242
07/31/2012,133.07813,133.29688,132.82813,133.07813,997842,1750939
08/01/2012,132.71875,132.71875,132.57813,132.57813,882351,1692206
08/02/2012,133.26563,133.26563,133.04688,133.04688,1192001,1707622
08/03/2012,132.78125,132.78125,132.32813,132.32813,981739,1662743
08/06/2012,132.53125,132.73438,132.28125,132.53125,577265,1672068
08/07/2012,132.14063,132.14063,132,132,877622,1638803
08/08/2012,131.90625,132.20313,131.73438,131.90625,829756,1638977
08/09/2012,131.8125,131.875,131.625,131.875,892276,1643123
08/10/2012,132.125,132.15625,132.125,132.15625,584728,1643864
08/13/2012,132.04688,132.28125,131.92188,132.04688,529257,1611037
08/14/2012,131.85938,131.85938,131.54688,131.5625,952133,1616150
08/15/2012,131,131.60938,130.92188,131,1217534,1605569
08/16/2012,130.78125,131.125,130.57813,130.78125,1083471,1618651
08/17/2012,130.90625,130.92188,130.90625,130.92188,678183,1604240
08/20/2012,131.0625,131.0625,130.9375,130.9375,674677,1582007
08/21/2012,131.03125,131.10938,130.60938,131.03125,947738,1577922
08/22/2012,131.26563,131.73438,131.26563,131.73438,1143315,1539374
08/23/2012,132.0625,132.10938,131.73438,132.10938,966704,1489020
08/24/2012,132.34375,132.34375,132,132,840043,1409505
08/27/2012,132.04688,132.23438,132.04688,132.23438,731801,1228055
08/28/2012,132.28125,132.45313,132.28125,132.375,1272631,886403
08/29/2012,132.25,132.4375,132.0625,132.25,1041134,1215878
08/30/2012,132.59375,132.64063,132.59375,132.64063,871886,1477945
08/31/2012,133.15625,133.21875,133.15625,133.21875,1013571,1550408
09/04/2012,133.1875,133.1875,132.90625,132.90625,1158873,1533188
09/05/2012,132.9375,132.9375,132.85938,132.85938,865230,1531319
09/06/2012,132.375,132.375,132.23438,132.23438,1113123,1504946
09/07/2012,132.82813,132.96875,132.51563,132.51563,1502593,1559070
09/10/2012,132.57813,132.59375,132.35938,132.35938,702944,1563994
09/11/2012,132.42188,132.42188,132.28125,132.28125,636737,1553358
09/12/2012,131.92188,131.92188,131.84375,131.84375,943387,1566578
09/13/2012,132.1875,132.32813,131.84375,132.26563,1721338,1566485
09/14/2012,131.90625,131.90625,131.3125,131.39063,1328743,1578076
09/17/2012,131.5625,131.67188,131.51563,131.53125,741795,1576416
09/18/2012,131.85938,131.85938,131.70313,131.70313,763950,1587228
09/19/2012,131.875,131.9375,131.875,131.875,868748,1580027
09/20/2012,132.21875,132.21875,131.90625,131.90625,923448,1592712
09/21/2012,132.09375,132.21875,132.09375,132.17188,740468,1586778
09/24/2012,132.51563,132.51563,132.42188,132.42188,531172,1593811
09/25/2012,132.26563,132.67188,132.26563,132.67188,896614,1600260
09/26/2012,132.92188,133.14063,132.92188,133.14063,863167,1621318
09/27/2012,133,133.01563,132.92188,133,953865,1672569
09/28/2012,132.9375,132.98438,132.9375,132.98438,983347,1670647
10/01/2012,133.07813,133.10938,133.07813,133.07813,765522,1697872
10/02/2012,133.14063,133.1875,132.89063,133.14063,645787,1694722
10/03/2012,133.15625,133.23438,133.15625,133.23438,770031,1686944
10/04/2012,133.09375,133.09375,132.92188,132.92188,740394,1681744
10/05/2012,132.84375,132.84375,132.42188,132.42188,1001753,1672097
10/08/2012,132.76563,132.76563,132.76563,132.76563,165798,1681016
10/09/2012,132.53125,132.70313,132.48438,132.54688,738769,1671278
10/10/2012,132.45313,132.71875,132.45313,132.71875,839163,1678333
10/11/2012,132.5625,132.76563,132.32813,132.76563,1007180,1675352
10/12/2012,132.89063,132.9375,132.8125,132.8125,722570,1692508
10/15/2012,132.76563,132.82813,132.76563,132.8125,622721,1678694
10/16/2012,132.42188,132.42188,132.3125,132.375,906777,1680368
10/17/2012,132,132,131.57813,131.57813,1228766,1665825
10/18/2012,131.57813,131.73438,131.48438,131.48438,1138606,1656588
10/19/2012,131.71875,131.92188,131.6875,131.89063,816459,1650186
10/22/2012,131.60938,131.65625,131.60938,131.60938,770503,1681819
10/23/2012,131.73438,131.92188,131.73438,131.875,854351,1692781
10/24/2012,131.9375,131.9375,131.875,131.875,942403,1703919
10/25/2012,131.40625,131.79688,131.1875,131.40625,1293522,1698196
10/26/2012,131.92188,132.0625,131.92188,132.0625,1121916,1686920
10/29/2012,132.28125,132.375,132.28125,132.28125,348127,1684829
10/30/2012,132.17188,132.54688,132.07813,132.17188,291929,1698739
10/31/2012,132.20313,132.53125,132.20313,132.53125,995044,1712856
11/01/2012,132.25,132.35938,132.15625,132.32813,815160,1704701
11/02/2012,132.3125,132.3125,132.21875,132.28125,1064655,1696574
11/05/2012,132.60938,132.67188,132.60938,132.64063,724924,1697067
11/06/2012,132.21875,132.21875,132.20313,132.20313,766573,1677313
11/07/2012,133.0625,133.10938,133.0625,133.07813,1582319,1701602
11/08/2012,133.35938,133.46875,132.90625,133.35938,1196307,1732873
11/09/2012,133.59375,133.59375,133.40625,133.40625,1156330,1636221
11/12/2012,133.39063,133.39063,133.39063,133.39063,213509,1714119
11/13/2012,133.54688,133.67188,133.3125,133.54688,821265,1732122
11/14/2012,133.3125,133.54688,133.3125,133.54688,970543,1753963
11/15/2012,133.59375,133.59375,133.53125,133.53125,916188,1758094
11/16/2012,133.6875,133.85938,133.4375,133.6875,948380,1777990
11/19/2012,133.40625,133.64063,133.28125,133.40625,585943,1771719
11/20/2012,133.10938,133.10938,133.10938,133.10938,967574,1748979
11/21/2012,132.84375,132.89063,132.84375,132.89063,825576,1703201
11/23/2012,132.875,132.875,132.82813,132.82813,404891,1631848
11/26/2012,133.1875,133.1875,133.04688,133.04688,990568,1358122
11/27/2012,133.125,133.21875,133.09375,133.21875,1272769,1102862
11/28/2012,133.4375,133.48438,133.4375,133.48438,1070650,1306010
11/29/2012,133.5,133.5625,133.5,133.53125,752699,1550224
11/30/2012,133.65625,133.65625,133.64063,133.64063,809825,1614164
12/03/2012,133.46875,133.48438,133.46875,133.46875,810927,1607406
12/04/2012,133.625,133.625,133.57813,133.57813,762091,1617516
12/05/2012,133.79688,133.92188,133.5,133.79688,883312,1646641
12/06/2012,133.89063,133.89063,133.875,133.875,701629,1664842
12/07/2012,133.5625,133.96875,133.46875,133.5625,1063761,1678739
12/10/2012,133.75,133.75,133.625,133.625,521331,1687968
12/11/2012,133.39063,133.40625,133.39063,133.40625,602286,1698019
12/12/2012,133.0625,133.54688,133,133.0625,1207617,1692356
12/13/2012,133,133,132.73438,132.73438,1311631,1694868
12/14/2012,132.6875,132.79688,132.6875,132.79688,856378,1702474
12/17/2012,132.40625,132.40625,132.39063,132.39063,824976,1706022
12/18/2012,132.25,132.25,131.92188,131.9375,1197143,1689426
12/19/2012,132.28125,132.28125,132.15625,132.15625,1131712,1649284
12/20/2012,132.15625,132.26563,132.14063,132.15625,957300,1612584
12/21/2012,132.48438,132.64063,132.0625,132.48438,706935,1602954
12/24/2012,132.32813,132.46875,132.32813,132.32813,74527,1600200
12/26/2012,132.5,132.5,132.5,132.5,111844,1595891
12/27/2012,132.92188,133.01563,132.3125,132.92188,564774,1593101
12/28/2012,132.95313,133.07813,132.70313,132.95313,457798,1608600
12/31/2012,132.76563,132.78125,132.76563,132.78125,327518,1617683
01/02/2013,131.90625,132.14063,131.90625,132.14063,751382,1655439
01/03/2013,131.96875,131.96875,131.60938,131.625,1192256,1673961
01/04/2013,131.45313,131.51563,131.45313,131.51563,0,1673961
