"Date","Open","High","Low","Close","Volume","OI"
09/21/1977,5.65625,5.84375,5.65625,5.8125,140,808
09/22/1977,5.6875,5.71875,5.40625,5.4375,67,817
09/23/1977,5.375,5.5625,5.34375,5.5625,188,835
09/26/1977,5.46875,5.46875,5.3125,5.375,108,810
09/27/1977,5.375,5.6875,5.375,5.65625,187,832
09/28/1977,5.75,5.8125,5.53125,5.59375,95,868
09/29/1977,5.5,5.65625,5.40625,5.59375,194,823
09/30/1977,5.59375,5.625,5.4375,5.5625,163,763
10/03/1977,5.40625,5.40625,5.25,5.28125,97,777
10/04/1977,5.375,5.46875,5.375,5.375,154,827
10/05/1977,5.53125,5.59375,5.28125,5.375,156,860
10/06/1977,5.21875,5.3125,5.21875,5.21875,198,773
10/07/1977,5.15625,5.1875,4.9375,4.96875,258,680
10/10/1977,4.90625,4.90625,4.84375,4.84375,85,613
10/11/1977,4.84375,4.84375,4.375,4.5,160,548
10/12/1977,4.34375,4.5,4.15625,4.21875,107,516
10/13/1977,4.125,4.5,4.125,4.21875,148,470
10/14/1977,4.09375,4.5,4.09375,4.46875,72,440
10/17/1977,4.4375,4.53125,4.21875,4.3125,37,428
10/18/1977,4.3125,4.4375,4.15625,4.25,231,511
10/19/1977,4.25,4.53125,4.21875,4.4375,178,437
10/20/1977,4.46875,4.5625,4.375,4.5625,110,426
10/21/1977,4.34375,4.53125,4.28125,4.40625,113,402
10/24/1977,4.40625,4.65625,4.375,4.4375,112,468
10/25/1977,4.25,4.3125,4.1875,4.1875,57,431
10/26/1977,4.25,4.25,4.09375,4.21875,85,417
10/27/1977,4.21875,4.28125,4.15625,4.25,76,420
10/28/1977,4.15625,4.25,4.15625,4.21875,142,404
10/31/1977,4.3125,4.3125,3.6875,3.71875,94,417
11/01/1977,3.46875,3.625,3.34375,3.40625,265,481
11/02/1977,3.34375,3.5,3.1875,3.34375,301,453
11/03/1977,3.34375,3.5,3.28125,3.34375,199,539
11/04/1977,3.625,3.6875,3.5625,3.625,171,515
11/07/1977,3.71875,3.90625,3.71875,3.90625,69,458
11/08/1977,3.875,4.09375,3.84375,4.09375,32,473
11/09/1977,4.125,4.125,3.875,4.0625,198,454
11/10/1977,3.875,4.15625,3.8125,4.09375,214,479
11/11/1977,4.375,4.59375,4.34375,4.59375,158,507
11/14/1977,4.625,4.71875,4.3125,4.34375,452,511
11/15/1977,4.1875,4.34375,4.09375,4.25,198,520
11/16/1977,4.28125,4.53125,4.28125,4.40625,269,538
11/17/1977,4.53125,4.53125,4.3125,4.34375,146,551
11/18/1977,4.4375,4.53125,4.4375,4.53125,272,518
11/21/1977,4.5,4.53125,4.34375,4.34375,53,506
11/22/1977,4.3125,4.53125,4.28125,4.5,113,523
11/23/1977,4.46875,4.59375,4.46875,4.59375,126,497
11/25/1977,4.65625,4.65625,4.4375,4.46875,44,503
11/28/1977,4.4375,4.5,4.40625,4.5,45,485
11/29/1977,4.40625,4.4375,4.34375,4.4375,131,518
11/30/1977,4.40625,4.4375,4.1875,4.25,58,530
12/01/1977,4.28125,4.3125,4.09375,4.21875,42,528
12/02/1977,4.21875,4.25,3.96875,4.09375,67,509
12/05/1977,3.96875,3.96875,3.78125,3.9375,100,537
12/06/1977,3.78125,3.78125,3.625,3.65625,138,567
12/07/1977,3.46875,3.6875,3.46875,3.5625,90,598
12/08/1977,3.65625,3.78125,3.65625,3.78125,117,616
12/09/1977,3.84375,3.90625,3.75,3.75,282,589
12/12/1977,3.6875,3.6875,3.5,3.59375,91,554
12/13/1977,3.4375,3.5625,3.375,3.5,84,591
12/14/1977,3.59375,3.59375,3.3125,3.34375,109,605
12/15/1977,3.34375,3.375,3.15625,3.21875,171,687
12/16/1977,3.21875,3.25,3.15625,3.1875,170,732
12/19/1977,3.0625,3.0625,2.71875,2.71875,355,726
12/20/1977,2.53125,2.53125,2.0625,2.34375,145,695
12/21/1977,2.40625,2.46875,2.34375,2.46875,63,712
12/22/1977,2.4375,2.4375,2.28125,2.3125,111,702
12/23/1977,2.34375,2.34375,2.28125,2.3125,11,691
12/27/1977,2.25,2.25,2,2.125,55,706
12/28/1977,1.9375,2.03125,1.875,2,102,705
12/29/1977,1.8125,1.84375,1.5625,1.6875,153,751
12/30/1977,1.9375,2.4375,1.9375,2.4375,258,760
01/03/1978,2.21875,2.21875,1.78125,1.78125,85,766
01/04/1978,1.59375,2.0625,1.46875,1.875,322,696
01/05/1978,2,2.125,1.65625,1.6875,316,727
01/06/1978,1.46875,1.59375,1.21875,1.21875,551,773
01/09/1978,0.53125,0.65625,0.46875,0.46875,435,870
01/10/1978,0.4375,0.5,0.21875,0.4375,361,844
01/11/1978,0.5625,0.5625,-0.0625,-0.0625,383,916
01/12/1978,0.0625,0.21875,-0.03125,0.21875,215,879
01/13/1978,0.40625,0.71875,0.34375,0.5625,297,846
01/16/1978,0.40625,0.40625,0.125,0.125,208,964
01/17/1978,0.40625,0.46875,0.21875,0.28125,120,852
01/18/1978,0.46875,0.5,0.28125,0.28125,162,860
01/19/1978,0.34375,0.375,0.28125,0.375,69,868
01/20/1978,0.3125,0.375,0.25,0.375,28,876
01/23/1978,0.375,0.4375,0.25,0.40625,164,911
01/24/1978,0.21875,0.25,0.09375,0.125,170,983
01/25/1978,-0.03125,0.0625,-0.09375,0,257,943
01/26/1978,0.15625,0.28125,0.125,0.28125,119,1006
01/27/1978,0.3125,0.34375,0.28125,0.34375,38,994
01/30/1978,0.34375,0.4375,0.34375,0.40625,76,982
01/31/1978,0.59375,0.71875,0.5625,0.625,217,888
02/01/1978,0.46875,0.53125,0.15625,0.25,325,925
02/02/1978,0.09375,0.40625,0.0625,0.375,130,899
02/03/1978,0.375,0.375,0.09375,0.1875,172,918
02/06/1978,0.0625,0.09375,-0.21875,-0.125,140,919
02/07/1978,-0.0625,0.1875,-0.0625,0.125,135,933
02/08/1978,0.15625,0.21875,0.03125,0.03125,245,888
02/09/1978,0.09375,0.1875,-0.03125,0.15625,113,874
02/10/1978,0.1875,0.1875,-0.0625,-0.03125,251,919
02/13/1978,0,0,-0.375,-0.125,135,962
02/14/1978,-0.1875,-0.1875,-0.40625,-0.21875,250,996
02/15/1978,-0.28125,-0.28125,-0.46875,-0.4375,167,984
02/16/1978,-0.6875,-0.65625,-0.84375,-0.78125,141,967
02/17/1978,-0.5,-0.375,-0.625,-0.375,98,975
02/21/1978,-0.46875,-0.4375,-0.625,-0.625,155,964
02/22/1978,-0.53125,-0.40625,-0.59375,-0.4375,122,918
02/23/1978,-0.3125,-0.28125,-0.40625,-0.28125,291,1346
02/24/1978,-0.0625,0.25,-0.09375,0.1875,427,1262
02/27/1978,0.34375,0.4375,0.1875,0.1875,320,1137
02/28/1978,0.125,0.125,-0.09375,-0.09375,205,1151
03/01/1978,-0.28125,-0.15625,-0.375,-0.1875,330,1203
03/02/1978,-0.03125,0.125,-0.125,0.0625,312,1157
03/03/1978,0.03125,0.09375,-0.0625,0.03125,191,1222
03/06/1978,0.0625,0.1875,0.0625,0.09375,166,1171
03/07/1978,0.1875,0.25,0.1875,0.21875,330,1280
03/08/1978,0.34375,0.5,0.28125,0.3125,322,1311
03/09/1978,0.28125,0.4375,0.28125,0.34375,216,1409
03/10/1978,0.625,0.75,0.53125,0.53125,258,1441
03/13/1978,0.71875,0.78125,0.6875,0.6875,332,1452
03/14/1978,0.625,0.625,0.46875,0.5625,211,1434
03/15/1978,0.59375,0.6875,0.46875,0.625,305,1477
03/16/1978,0.71875,0.75,0.625,0.625,905,2026
03/17/1978,0.625,0.71875,0.625,0.6875,93,2046
03/20/1978,0.78125,1.0625,0.78125,1.03125,308,2077
03/21/1978,1,1.03125,0.90625,0.9375,159,2049
03/22/1978,0.90625,0.90625,0.40625,0.5,368,2039
03/23/1978,0.34375,0.375,0.21875,0.21875,431,2134
03/27/1978,-0.21875,0,-0.28125,-0.15625,325,2090
03/28/1978,-0.15625,0.0625,-0.25,-0.21875,566,2227
03/29/1978,-0.28125,-0.09375,-0.375,-0.09375,439,2291
03/30/1978,-0.125,0,-0.34375,-0.28125,206,2299
03/31/1978,-0.53125,-0.40625,-0.75,-0.59375,383,2324
04/03/1978,-0.65625,-0.4375,-0.75,-0.5625,361,2401
04/04/1978,-0.46875,-0.3125,-0.53125,-0.3125,239,2352
04/05/1978,-0.34375,-0.34375,-0.71875,-0.65625,398,2426
04/06/1978,-0.5625,-0.53125,-0.875,-0.625,590,2421
04/07/1978,-0.625,-0.53125,-0.71875,-0.53125,332,2476
04/10/1978,-0.5625,-0.5625,-0.65625,-0.625,179,2490
04/11/1978,-0.84375,-0.6875,-0.84375,-0.8125,666,2337
04/12/1978,-0.75,-0.6875,-0.96875,-0.84375,419,2284
04/13/1978,-0.75,-0.65625,-0.78125,-0.6875,191,2302
04/14/1978,-0.375,-0.09375,-0.40625,-0.21875,762,2354
04/17/1978,-0.25,0.0625,-0.3125,-0.0625,457,2303
04/18/1978,-0.09375,-0.03125,-0.15625,-0.03125,163,2332
04/19/1978,0.0625,0.25,-0.59375,-0.3125,714,2297
04/20/1978,-0.5625,-0.375,-0.78125,-0.4375,521,2277
04/21/1978,-0.5,-0.4375,-0.71875,-0.6875,233,2240
04/24/1978,-0.8125,-0.75,-0.9375,-0.90625,305,2172
04/25/1978,-0.875,-0.71875,-0.90625,-0.78125,147,2140
04/26/1978,-0.78125,-0.78125,-1.125,-1.09375,590,2116
04/27/1978,-1.09375,-1.03125,-1.21875,-1.125,611,2336
04/28/1978,-1.09375,-0.96875,-1.125,-1.0625,464,2513
05/01/1978,-1,-0.96875,-1.0625,-1.03125,265,2512
05/02/1978,-1.0625,-0.9375,-1.09375,-0.96875,379,2463
05/03/1978,-0.90625,-0.90625,-1.15625,-1.125,455,2424
05/04/1978,-1.15625,-0.78125,-1.15625,-0.8125,407,2319
05/05/1978,-1.25,-1.25,-1.4375,-1.40625,861,2169
05/08/1978,-1.34375,-1.34375,-1.625,-1.53125,404,2153
05/09/1978,-1.4375,-1.21875,-1.4375,-1.34375,530,2088
05/10/1978,-1.3125,-1.21875,-1.375,-1.375,376,2042
05/11/1978,-1.40625,-1.28125,-1.53125,-1.34375,325,2116
05/12/1978,-1.625,-1.375,-1.71875,-1.375,672,2009
05/15/1978,-1.3125,-1.15625,-1.34375,-1.1875,290,1967
05/16/1978,-1.15625,-1.03125,-1.21875,-1.15625,461,2077
05/17/1978,-1.15625,-0.84375,-1.28125,-0.9375,372,1997
05/18/1978,-0.96875,-0.96875,-1.53125,-1.53125,397,1933
05/19/1978,-1.5625,-1.375,-1.6875,-1.6875,316,1853
05/22/1978,-1.71875,-1.53125,-1.75,-1.59375,60,1861
05/23/1978,-1.53125,-1.4375,-1.53125,-1.46875,507,3092
05/24/1978,-1.46875,-1.40625,-1.71875,-1.71875,681,3182
05/25/1978,-1.8125,-1.78125,-2.03125,-1.90625,673,3388
05/26/1978,-1.96875,-1.9375,-2.0625,-1.96875,778,3469
05/30/1978,-2,-1.96875,-2.09375,-2.09375,69,3483
05/31/1978,-2.0625,-1.9375,-2.15625,-2.125,568,3504
06/01/1978,-2.09375,-1.875,-2.09375,-1.9375,408,3445
06/02/1978,-1.71875,-1.5625,-1.78125,-1.5625,618,3421
06/05/1978,-1.4375,-1.1875,-1.5,-1.46875,1128,3837
06/06/1978,-1.4375,-1.25,-1.4375,-1.3125,920,3901
06/07/1978,-1.15625,-0.96875,-1.28125,-1.15625,1387,3958
06/08/1978,-1.28125,-1.25,-1.4375,-1.34375,559,4052
06/09/1978,-1.65625,-1.4375,-1.65625,-1.4375,616,3990
06/12/1978,-1.4375,-1.34375,-1.5625,-1.53125,433,3962
06/13/1978,-1.4375,-1.40625,-1.59375,-1.53125,691,4082
06/14/1978,-1.4375,-1.25,-1.46875,-1.25,534,3940
06/15/1978,-1.28125,-1.28125,-1.40625,-1.3125,648,3969
06/16/1978,-1.59375,-1.5625,-1.6875,-1.5625,715,4013
06/19/1978,-1.5625,-1.53125,-1.6875,-1.6875,411,3875
06/20/1978,-1.84375,-1.78125,-1.96875,-1.96875,600,3910
06/21/1978,-2.03125,-2.03125,-2.3125,-2.28125,1050,4027
06/22/1978,-2.1875,-2.09375,-2.21875,-2.15625,566,4088
06/23/1978,-2.375,-2.3125,-2.53125,-2.46875,429,4062
06/26/1978,-2.53125,-2.5,-2.71875,-2.6875,1094,3765
06/27/1978,-2.65625,-2.46875,-2.65625,-2.5,457,3767
06/28/1978,-2.5625,-2.25,-2.59375,-2.375,1110,3869
06/29/1978,-2.25,-2.25,-2.53125,-2.5,696,3910
06/30/1978,-2.75,-2.625,-2.9375,-2.78125,1054,3764
07/03/1978,-2.59375,-2.59375,-2.6875,-2.6875,102,3742
07/05/1978,-2.75,-2.75,-2.96875,-2.90625,213,3756
07/06/1978,-2.875,-2.78125,-2.9375,-2.78125,349,3668
07/07/1978,-2.96875,-2.90625,-3.25,-3.21875,1327,3337
07/10/1978,-3.28125,-3.28125,-3.65625,-3.59375,628,3317
07/11/1978,-3.5625,-3.375,-3.59375,-3.4375,818,3243
07/12/1978,-3.3125,-3.21875,-3.625,-3.625,886,3344
07/13/1978,-3.6875,-3.59375,-3.75,-3.625,993,3399
07/14/1978,-3.71875,-3.25,-3.71875,-3.40625,1023,3407
07/17/1978,-3.28125,-2.9375,-3.28125,-3.0625,1167,3213
07/18/1978,-3.09375,-2.9375,-3.1875,-3.03125,952,3064
07/19/1978,-2.75,-2.65625,-2.96875,-2.875,1121,3160
07/20/1978,-2.90625,-2.875,-3.3125,-3.21875,1044,3120
07/21/1978,-3.34375,-3.125,-3.40625,-3.25,1418,3325
07/24/1978,-3.375,-3.3125,-3.4375,-3.375,637,3086
07/25/1978,-3.40625,-3.21875,-3.4375,-3.21875,569,3079
07/26/1978,-3,-2.875,-3.0625,-3,1441,2822
07/27/1978,-2.78125,-2.375,-2.78125,-2.46875,1638,3003
07/28/1978,-1.96875,-1.9375,-2.59375,-2.03125,1451,2981
07/31/1978,-2.09375,-1.9375,-2.25,-2.21875,468,2967
08/01/1978,-2.15625,-2.03125,-2.3125,-2.03125,883,2978
08/02/1978,-1.46875,-1.28125,-1.5,-1.28125,955,3263
08/03/1978,-1.40625,-0.53125,-1.4375,-0.53125,786,3168
08/04/1978,-0.125,0.21875,-0.8125,-0.46875,1928,2945
08/07/1978,-0.21875,-0.21875,-0.65625,-0.21875,647,2803
08/08/1978,-0.34375,0.03125,-0.375,0,490,2776
08/09/1978,0.1875,0.4375,-0.21875,0,828,2751
08/10/1978,-0.3125,-0.25,-0.75,-0.75,809,2583
08/11/1978,-0.5625,-0.5625,-1.0625,-0.78125,590,2553
08/14/1978,-0.96875,-0.9375,-1.40625,-1.28125,508,2591
08/15/1978,-1.5,-1.125,-1.71875,-1.15625,533,2630
08/16/1978,-1.21875,-1.0625,-1.90625,-1.90625,786,2587
08/17/1978,-2,-1.15625,-2.0625,-1.46875,641,2616
08/18/1978,-1.78125,-1.1875,-2.03125,-1.1875,607,2627
08/21/1978,-1,-0.71875,-1.09375,-0.71875,491,2556
08/22/1978,-0.59375,-0.46875,-0.90625,-0.90625,588,2366
08/23/1978,-0.59375,-0.15625,-0.59375,-0.15625,1883,3198
08/24/1978,-0.125,-0.125,-0.5625,-0.375,1001,3198
08/25/1978,-0.34375,0.0625,-0.5625,0.0625,1079,3197
08/28/1978,0.1875,0.34375,-0.53125,-0.1875,1541,3245
08/29/1978,-0.34375,-0.15625,-0.84375,-0.28125,2307,3532
08/30/1978,-0.5,-0.375,-0.78125,-0.5,1298,3176
08/31/1978,-0.25,-0.09375,-0.53125,-0.15625,1140,3388
09/01/1978,-0.40625,-0.125,-0.40625,-0.21875,828,3473
09/05/1978,0,0.40625,-0.125,0.34375,991,3566
09/06/1978,0.34375,0.53125,0.03125,0.34375,1566,3783
09/07/1978,0.25,0.40625,0.125,0.25,834,3895
09/08/1978,0.71875,0.96875,-0.03125,0.40625,3123,3871
09/11/1978,0.6875,0.78125,0.4375,0.6875,964,3789
09/12/1978,0.84375,0.875,0.59375,0.75,1160,3622
09/13/1978,0.75,0.75,0.21875,0.53125,1949,3790
09/14/1978,0.5625,0.625,0.3125,0.46875,1134,3677
09/15/1978,0.28125,0.46875,0.125,0.3125,1338,3930
09/18/1978,0.3125,0.34375,-0.125,-0.0625,1592,4429
09/19/1978,0.03125,0.0625,-0.40625,-0.34375,2429,4102
09/20/1978,-0.625,-0.625,-1.03125,-1,2609,4423
09/21/1978,-1.28125,-1,-1.34375,-1.1875,1741,4563
09/22/1978,-1.28125,-1.1875,-1.84375,-1.6875,2202,4784
09/25/1978,-1.6875,-1.5625,-2.125,-1.78125,3779,4653
09/26/1978,-1.65625,-1.34375,-1.90625,-1.4375,2330,4417
09/27/1978,-1.53125,-1.34375,-1.90625,-1.875,2002,4238
09/28/1978,-1.9375,-1.6875,-2.0625,-1.78125,2275,4401
09/29/1978,-1.875,-1.65625,-2.09375,-2.0625,1469,4387
10/02/1978,-2.1875,-2.125,-2.4375,-2.3125,1115,4492
10/03/1978,-2.21875,-1.90625,-2.25,-2.03125,1538,4582
10/04/1978,-2.21875,-2.125,-2.40625,-2.3125,1282,4581
10/05/1978,-2.34375,-2.25,-2.40625,-2.28125,895,4504
10/06/1978,-2.34375,-1.71875,-2.59375,-1.84375,2639,4506
10/09/1978,-1.9375,-1.6875,-2,-1.8125,393,4487
10/10/1978,-2,-1.6875,-2.0625,-1.6875,1757,4632
10/11/1978,-1.8125,-1.65625,-2.15625,-1.75,1785,4680
10/12/1978,-1.71875,-1.4375,-1.875,-1.59375,1508,4909
10/13/1978,-1.4375,-1.4375,-1.84375,-1.84375,1673,5118
10/16/1978,-2.28125,-2.125,-2.34375,-2.28125,1573,5159
10/17/1978,-2.375,-2.1875,-2.4375,-2.3125,1234,5028
10/18/1978,-2.4375,-2.375,-2.71875,-2.6875,2281,5227
10/19/1978,-2.75,-2.625,-2.9375,-2.84375,1749,5112
10/20/1978,-2.78125,-2.625,-3.15625,-3.03125,1745,5142
10/23/1978,-2.96875,-2.5625,-3.0625,-2.5625,1608,4815
10/24/1978,-2.40625,-2.34375,-2.71875,-2.625,1262,4820
10/25/1978,-2.90625,-2.6875,-2.90625,-2.78125,1268,4627
10/26/1978,-3.09375,-3,-3.46875,-3.28125,1673,4853
10/27/1978,-3.4375,-3.28125,-3.65625,-3.625,2151,4858
10/30/1978,-3.90625,-3.875,-4.25,-4.09375,2366,4630
10/31/1978,-4.125,-3.875,-4.53125,-4.21875,3232,4994
11/01/1978,-3.75,-3.46875,-3.75,-3.46875,249,5048
11/02/1978,-2.71875,-2.71875,-3.25,-2.71875,2221,5337
11/03/1978,-3.46875,-3.125,-3.46875,-3.40625,2780,4938
11/06/1978,-3.46875,-3.125,-3.59375,-3.25,2571,5098
11/08/1978,-3.21875,-3.1875,-3.625,-3.34375,2733,4916
11/09/1978,-3.5625,-3.125,-3.5625,-3.46875,1882,4956
11/10/1978,-3.28125,-2.96875,-3.34375,-3.0625,1565,4899
11/13/1978,-2.9375,-2.6875,-3.0625,-2.90625,2264,4653
11/14/1978,-2.9375,-2.5,-3.09375,-2.53125,1603,4539
11/15/1978,-2.28125,-2.03125,-2.34375,-2.0625,2720,4814
11/16/1978,-1.875,-1.875,-2.3125,-2.21875,1751,4660
11/17/1978,-2.34375,-2.03125,-2.34375,-2.125,775,4698
11/20/1978,-2.125,-2.0625,-2.21875,-2.15625,719,4483
11/21/1978,-2.34375,-2.34375,-2.71875,-2.625,1026,4337
11/22/1978,-2.6875,-2.40625,-2.75,-2.40625,687,4256
11/24/1978,-2.5625,-2.5625,-3.15625,-3.15625,1157,4797
11/27/1978,-3.0625,-2.8125,-3.21875,-3.1875,1517,4909
11/28/1978,-3.1875,-3.125,-3.375,-3.21875,1785,5070
11/29/1978,-3.28125,-3.125,-3.4375,-3.15625,2118,5176
11/30/1978,-3.09375,-2.90625,-3.1875,-2.90625,2094,5184
12/01/1978,-2.8125,-2.34375,-2.90625,-2.5,2967,5200
12/04/1978,-2.6875,-2.625,-3.03125,-3,2056,5330
12/05/1978,-3.0625,-2.875,-3.15625,-3.125,1682,5471
12/06/1978,-3.03125,-2.875,-3.0625,-3.03125,1358,5493
12/07/1978,-3.125,-3.09375,-3.34375,-3.28125,1428,5317
12/08/1978,-3.125,-3.0625,-3.375,-3.3125,1574,5264
12/11/1978,-3.34375,-3.21875,-3.4375,-3.3125,1010,5280
12/12/1978,-3.625,-3.34375,-3.625,-3.5,1873,5228
12/13/1978,-3.625,-3.625,-4.1875,-4.125,2264,5490
12/14/1978,-3.96875,-3.8125,-4.0625,-3.96875,1939,5465
12/15/1978,-4.21875,-4.1875,-4.46875,-4.3125,2370,5865
12/18/1978,-5.0625,-4.8125,-5.0625,-5.0625,2103,5835
12/19/1978,-4.96875,-4.75,-5.09375,-5.0625,1957,5910
12/20/1978,-5.1875,-5.0625,-5.5,-5.1875,3126,6064
12/21/1978,-5,-4.96875,-5.15625,-5.03125,926,6011
12/22/1978,-4.84375,-4.53125,-4.90625,-4.59375,1268,5662
12/26/1978,-4.6875,-4.65625,-4.875,-4.78125,791,5693
12/27/1978,-4.625,-4.5,-4.8125,-4.8125,1280,5765
12/28/1978,-5.1875,-4.90625,-5.34375,-5.3125,2029,5945
12/29/1978,-5.21875,-5.03125,-5.21875,-5.15625,1196,6111
01/02/1979,-5.46875,-5.34375,-5.5,-5.5,1299,6091
01/03/1979,-5.25,-4.96875,-5.25,-5.0625,1498,6057
01/04/1979,-4.875,-4.625,-4.875,-4.8125,1937,5954
01/05/1979,-4.6875,-4.6875,-5.21875,-5.125,2145,6241
01/08/1979,-5.375,-5.25,-5.5,-5.46875,2268,6201
01/09/1979,-5.34375,-5.25,-5.6875,-5.65625,1954,6278
01/10/1979,-5.59375,-5.4375,-5.71875,-5.59375,1601,6363
01/11/1979,-5.46875,-5.1875,-5.5,-5.25,1879,6418
01/12/1979,-4.71875,-4.71875,-5.375,-5.09375,4945,6297
01/15/1979,-5.03125,-4.9375,-5.21875,-5.1875,1440,5844
01/16/1979,-5.15625,-5.0625,-5.375,-5.375,1400,6020
01/17/1979,-5.4375,-5.15625,-5.5,-5.34375,2625,6096
01/18/1979,-5.375,-5.3125,-5.53125,-5.375,2691,5943
01/19/1979,-5.125,-4.96875,-5.21875,-5.03125,1594,6000
01/22/1979,-4.96875,-4.75,-5.03125,-4.78125,2154,6141
01/23/1979,-4.65625,-4.65625,-4.9375,-4.90625,1715,5905
01/24/1979,-4.96875,-4.375,-5.0625,-4.375,2800,6018
01/25/1979,-3.875,-3.625,-4,-3.8125,3238,5905
01/26/1979,-4,-3.59375,-4.03125,-3.65625,2550,6309
01/29/1979,-3.5,-3.46875,-4.21875,-4.1875,2462,5879
01/30/1979,-4.03125,-3.875,-4.21875,-3.9375,2195,6101
01/31/1979,-3.65625,-3.5625,-4.09375,-4,2967,6049
02/01/1979,-4.09375,-3.75,-4.15625,-3.78125,2961,6047
02/02/1979,-3.5625,-3.4375,-3.84375,-3.8125,2228,6511
02/05/1979,-4,-4,-4.34375,-4.3125,1827,6345
02/06/1979,-4.4375,-4.375,-4.8125,-4.71875,1822,6064
02/07/1979,-4.96875,-4.9375,-5.4375,-5.25,4842,6517
02/08/1979,-5.5,-5.03125,-5.5625,-5.1875,3423,6601
02/09/1979,-5.15625,-5.09375,-5.53125,-5.40625,2451,6768
02/12/1979,-5.625,-5.5625,-5.71875,-5.6875,794,6092
02/13/1979,-5.5,-5.15625,-5.5625,-5.21875,2130,5359
02/14/1979,-5.0625,-5.03125,-5.40625,-5.34375,2136,5144
02/15/1979,-5.28125,-5.1875,-5.4375,-5.25,1688,5283
02/16/1979,-5.28125,-5.125,-5.3125,-5.1875,894,5207
02/20/1979,-5.34375,-5.25,-5.5625,-5.5625,1213,4771
02/21/1979,-5.65625,-5.53125,-6,-5.9375,2401,4386
02/22/1979,-6,-6,-6.25,-6,2571,4853
02/23/1979,-6.09375,-6.03125,-6.28125,-6.1875,2185,8404
02/26/1979,-5.90625,-5.8125,-6.0625,-6.03125,3428,8994
02/27/1979,-6.125,-5.75,-6.15625,-5.78125,3981,9269
02/28/1979,-5.8125,-5.78125,-6.125,-6.03125,2688,9446
03/01/1979,-5.9375,-5.84375,-6.40625,-6.0625,3514,9626
03/02/1979,-5.8125,-5.8125,-6.125,-5.9375,2228,9381
03/05/1979,-5.71875,-5.25,-5.75,-5.25,4705,9170
03/06/1979,-5.46875,-5.40625,-5.75,-5.5625,2729,9428
03/07/1979,-5.5,-5.15625,-5.5625,-5.375,4421,9742
03/08/1979,-5.4375,-5.09375,-5.46875,-5.25,3456,9832
03/09/1979,-5.09375,-5.03125,-5.6875,-5.65625,4894,10038
03/12/1979,-5.6875,-5.25,-5.6875,-5.375,2967,9788
03/13/1979,-5.3125,-5.21875,-5.5625,-5.46875,2517,10056
03/14/1979,-5.5625,-5.53125,-5.90625,-5.8125,3233,10124
03/15/1979,-5.8125,-5.5625,-5.84375,-5.6875,2825,9704
03/16/1979,-5.84375,-5.46875,-5.875,-5.53125,3127,9912
03/19/1979,-5.53125,-5.3125,-5.59375,-5.5,2437,10116
03/20/1979,-5.5625,-5.5,-5.75,-5.53125,2265,9815
03/21/1979,-5.34375,-5.34375,-5.65625,-5.625,3002,10034
03/22/1979,-5.53125,-5.375,-5.59375,-5.5,1283,10092
03/23/1979,-5.5625,-5.3125,-5.625,-5.375,2213,10410
03/26/1979,-5.4375,-5.34375,-5.53125,-5.5,1684,10315
03/27/1979,-5.4375,-5.1875,-5.4375,-5.3125,3294,10761
03/28/1979,-5.15625,-4.96875,-5.21875,-5,3768,10563
03/29/1979,-4.84375,-4.84375,-5.25,-5.1875,4420,11141
03/30/1979,-5.21875,-5.15625,-5.5625,-5.53125,3469,11042
04/02/1979,-5.46875,-5.4375,-5.65625,-5.46875,2522,10348
04/03/1979,-5.375,-5.25,-5.46875,-5.28125,3040,10312
04/04/1979,-5.21875,-5.15625,-5.375,-5.25,2680,10230
04/05/1979,-5.125,-5.09375,-5.25,-5.25,1905,10231
04/06/1979,-5.375,-5.375,-5.53125,-5.5,2299,9845
04/09/1979,-5.65625,-5.65625,-5.90625,-5.71875,4498,9800
04/10/1979,-5.75,-5.65625,-6.15625,-6.125,3774,9879
04/11/1979,-6.09375,-6,-6.3125,-6.21875,3913,10098
04/12/1979,-6.1875,-6.0625,-6.3125,-6.3125,1806,9958
04/16/1979,-6.28125,-6.125,-6.3125,-6.21875,1616,9969
04/17/1979,-5.9375,-5.84375,-6.0625,-5.9375,3745,9720
04/18/1979,-5.84375,-5.75,-6,-5.96875,3105,9627
04/19/1979,-6,-5.90625,-6.15625,-5.96875,3477,9829
04/20/1979,-6.1875,-6.125,-6.59375,-6.5,5436,9869
04/23/1979,-6.5625,-6.5625,-6.875,-6.875,3697,9263
04/24/1979,-6.75,-6.625,-6.9375,-6.84375,3432,8961
04/25/1979,-6.75,-6.65625,-6.8125,-6.6875,2213,8315
04/26/1979,-7,-6.875,-7.125,-7.09375,4620,8326
04/27/1979,-7.3125,-6.96875,-7.5,-7,3871,7882
04/30/1979,-7.09375,-7.0625,-7.625,-7.5,3071,8131
05/01/1979,-7.53125,-7.25,-7.625,-7.34375,3200,8652
05/02/1979,-7.34375,-7.28125,-7.53125,-7.34375,3999,9084
05/03/1979,-7.4375,-7.4375,-7.9375,-7.90625,6000,8276
05/04/1979,-7.9375,-7.84375,-8.0625,-7.90625,3882,7413
05/07/1979,-7.75,-7.625,-7.875,-7.875,2587,7657
05/08/1979,-7.90625,-7.6875,-7.96875,-7.78125,3820,6868
05/09/1979,-7.71875,-7.46875,-7.75,-7.5,3281,6743
05/10/1979,-7.65625,-7.625,-7.75,-7.71875,1939,6549
05/11/1979,-7.5,-7.28125,-7.59375,-7.34375,3190,6116
05/14/1979,-7.3125,-7.15625,-7.34375,-7.3125,2179,5905
05/15/1979,-7.46875,-7.40625,-7.5625,-7.53125,3032,5407
05/16/1979,-7.59375,-7.09375,-7.59375,-7.15625,4551,5000
05/17/1979,-7.0625,-6.75,-7.0625,-6.84375,4792,4975
05/18/1979,-7.0625,-6.59375,-7.125,-6.875,4383,5551
05/21/1979,-6.96875,-6.9375,-7.1875,-7.1875,2799,4578
05/22/1979,-7.21875,-6.4375,-7.21875,-6.4375,4492,4698
05/23/1979,-6.09375,-5.75,-6.28125,-6.09375,5309,5930
05/24/1979,-6.125,-5.75,-6.25,-5.90625,3326,6249
05/25/1979,-6,-5.4375,-6,-5.46875,4357,6030
05/29/1979,-5.625,-5.34375,-5.75,-5.40625,2983,6012
05/30/1979,-5.46875,-5.34375,-5.75,-5.625,2587,6521
05/31/1979,-5.59375,-5.375,-6.125,-5.96875,5290,6503
06/01/1979,-6.125,-5.78125,-6.21875,-5.84375,3205,6832
06/04/1979,-5.96875,-5.84375,-6.09375,-5.9375,2360,7158
06/05/1979,-5.875,-5.65625,-5.96875,-5.65625,4414,7383
06/06/1979,-5.4375,-4.8125,-5.5625,-4.875,6270,7726
06/07/1979,-3.875,-3.875,-4.5625,-4.40625,7557,7487
06/08/1979,-4.5625,-4.28125,-4.90625,-4.65625,5651,7449
06/11/1979,-4.65625,-4.59375,-5.03125,-4.90625,3444,7457
06/12/1979,-4.1875,-3.90625,-4.3125,-3.90625,4109,7885
06/13/1979,-4.1875,-3.90625,-4.1875,-4,3344,8006
06/14/1979,-4.28125,-4.125,-4.4375,-4.25,2921,7874
06/15/1979,-4.34375,-4.34375,-5,-4.875,4132,7578
06/18/1979,-5,-4.59375,-5.09375,-4.6875,3196,7590
06/19/1979,-4.59375,-4.46875,-4.9375,-4.875,4400,7572
06/20/1979,-5.03125,-4.6875,-5.09375,-4.75,4467,7662
06/21/1979,-4.75,-4.625,-5,-4.78125,2458,7725
06/22/1979,-4.875,-4.875,-5.15625,-4.96875,2926,7543
06/25/1979,-5.03125,-4.4375,-5.09375,-4.53125,4077,7732
06/26/1979,-4.03125,-3.59375,-4.125,-3.84375,6962,8866
06/27/1979,-3.84375,-3.375,-4.0625,-3.78125,4838,8400
06/28/1979,-3.90625,-3.4375,-4.125,-3.75,4606,8902
06/29/1979,-4,-3.75,-4.1875,-3.96875,4366,8898
07/02/1979,-3.84375,-3.40625,-3.84375,-3.53125,3596,7593
07/03/1979,-3.5,-3.4375,-3.8125,-3.75,1489,7723
07/05/1979,-3.65625,-3.625,-4,-3.9375,1785,8038
07/06/1979,-3.9375,-3.75,-4.3125,-3.78125,3764,7242
07/09/1979,-3.875,-3.875,-4.25,-4.1875,2485,6802
07/10/1979,-4.53125,-4.34375,-4.65625,-4.625,3278,6385
07/11/1979,-4.71875,-4.59375,-4.96875,-4.96875,3531,6387
07/12/1979,-4.875,-4.6875,-4.90625,-4.78125,1877,6305
07/13/1979,-4.6875,-4.59375,-4.875,-4.71875,1977,6359
07/16/1979,-4.9375,-4.9375,-5.375,-5.3125,3271,6200
07/17/1979,-5.4375,-5.4375,-5.71875,-5.46875,3973,6148
07/18/1979,-5.28125,-5.28125,-5.78125,-5.75,3976,6416
07/19/1979,-5.78125,-5.40625,-5.78125,-5.6875,2746,6160
07/20/1979,-5.6875,-4.6875,-5.75,-5.125,4743,6564
07/23/1979,-5.25,-5.21875,-5.625,-5.59375,2199,6645
07/24/1979,-5.59375,-5.53125,-5.96875,-5.96875,4808,7865
07/25/1979,-6,-5.4375,-6,-5.4375,2673,7524
07/26/1979,-5.4375,-5.125,-5.53125,-5.15625,3414,8593
07/27/1979,-5.3125,-5.3125,-5.71875,-5.65625,2179,8963
07/30/1979,-5.65625,-5.34375,-5.875,-5.40625,2040,9075
07/31/1979,-5.34375,-5.0625,-5.34375,-5.28125,2140,8796
08/01/1979,-5.1875,-5,-5.21875,-5.09375,1571,9252
08/02/1979,-4.8125,-4.46875,-4.8125,-4.625,2802,9130
08/03/1979,-4.5,-4.4375,-4.9375,-4.8125,2129,8849
08/06/1979,-4.75,-4.53125,-4.90625,-4.5625,2347,8522
08/07/1979,-4.59375,-4.25,-4.65625,-4.4375,2843,8022
08/08/1979,-4.40625,-4.375,-4.625,-4.625,2339,7440
08/09/1979,-4.6875,-4.65625,-5.09375,-5.0625,3618,7597
08/10/1979,-5.09375,-5,-5.34375,-5.09375,3264,6900
08/13/1979,-5.1875,-5,-5.3125,-5.125,2745,6237
08/14/1979,-5,-4.65625,-5,-4.875,2204,5285
08/15/1979,-4.96875,-4.5,-5,-4.9375,2768,5113
08/16/1979,-4.90625,-4.78125,-4.96875,-4.9375,1909,4895
08/17/1979,-4.6875,-4.65625,-5.09375,-4.875,1377,4630
08/20/1979,-4.90625,-4.78125,-5,-5,921,4533
08/21/1979,-5.0625,-5.03125,-5.25,-5.21875,2317,5168
08/22/1979,-5.34375,-5.28125,-5.5,-5.3125,2374,5702
08/23/1979,-5.0625,-5,-5.46875,-5.40625,3018,8365
08/24/1979,-5.71875,-5.59375,-6.0625,-5.90625,5475,7758
08/27/1979,-5.875,-5.71875,-6.0625,-5.8125,3028,8205
08/28/1979,-5.71875,-5.65625,-6.03125,-5.84375,3335,7727
08/29/1979,-5.65625,-5.5,-5.90625,-5.78125,3807,7981
08/30/1979,-5.90625,-5.90625,-6.28125,-6.1875,5961,8419
08/31/1979,-6.25,-6.0625,-6.5,-6.40625,4139,8575
09/04/1979,-6.53125,-6.46875,-6.9375,-6.8125,4668,9175
09/05/1979,-6.75,-6.6875,-7.21875,-7.15625,6820,9402
09/06/1979,-7.25,-6.9375,-7.46875,-6.96875,6833,9176
09/07/1979,-7.21875,-7.125,-7.53125,-7.21875,6065,8858
09/10/1979,-7.40625,-7.25,-7.59375,-7.59375,3035,8769
09/11/1979,-7.75,-6.65625,-7.75,-6.71875,8329,9388
09/12/1979,-6.75,-6.3125,-7.1875,-7.125,11299,8810
09/13/1979,-7.3125,-7,-7.40625,-7.28125,5678,9100
09/14/1979,-7.125,-6.75,-7.28125,-6.96875,7428,9290
09/17/1979,-7.125,-7.125,-7.625,-7.5625,6275,9966
09/18/1979,-7.71875,-7.25,-7.90625,-7.375,7558,9250
09/19/1979,-7.6875,-6.8125,-7.6875,-7.03125,8666,9112
09/20/1979,-7,-6.71875,-7.34375,-6.78125,6002,8937
09/21/1979,-6.625,-6.15625,-6.75,-6.5625,6263,8951
09/24/1979,-6.59375,-6.5625,-7.3125,-7.28125,4389,9014
09/25/1979,-7.3125,-6.90625,-7.46875,-7.03125,5449,8827
09/26/1979,-7.25,-7.0625,-7.59375,-7.5,3960,8626
09/27/1979,-7.625,-7.625,-8.375,-8.28125,8814,9790
09/28/1979,-8.125,-7.90625,-8.4375,-7.96875,4565,9151
10/01/1979,-8.34375,-8.34375,-8.875,-8.75,4532,8854
10/02/1979,-9.125,-8.15625,-9.125,-8.3125,6780,8503
10/03/1979,-8.28125,-8.125,-8.65625,-8.5625,4548,8376
10/04/1979,-8.71875,-8.59375,-9.0625,-9,6251,8537
10/05/1979,-8.875,-8.84375,-9.34375,-9.21875,3823,8267
10/08/1979,-8.75,-8.75,-10.21875,-10.21875,4457,9090
10/09/1979,-10.3125,-10.28125,-11.21875,-11.21875,6254,9202
10/10/1979,-12.125,-11.84375,-12.21875,-12.125,4129,9044
10/11/1979,-12.375,-11.4375,-13.3125,-12.625,8446,8900
10/12/1979,-13.875,-12.28125,-13.875,-12.3125,6605,7611
10/15/1979,-12.625,-12.46875,-13.5,-13.21875,4322,7458
10/16/1979,-13.21875,-12.75,-13.5,-12.875,6790,7343
10/17/1979,-12.75,-12.0625,-12.75,-12.25,6963,7509
10/18/1979,-12.125,-12.125,-13.25,-13.25,6402,7592
10/19/1979,-14.25,-14.1875,-14.25,-14.25,1035,7745
10/22/1979,-15.25,-15.25,-15.25,-15.25,3850,7588
10/23/1979,-17.25,-15.65625,-17.25,-16.71875,6665,7366
10/24/1979,-17.46875,-14.75,-17.46875,-15.8125,6676,7610
10/25/1979,-17.28125,-16.1875,-17.28125,-16.46875,5209,6970
10/26/1979,-16.03125,-14.5,-16.03125,-14.8125,5224,6954
10/29/1979,-14.8125,-14.8125,-15.9375,-15.71875,3556,6369
10/30/1979,-15.96875,-15.25,-16.375,-15.34375,5104,6472
10/31/1979,-14.75,-13.59375,-15.9375,-15.8125,5778,6443
11/01/1979,-16.5,-15.6875,-17.0625,-15.90625,6659,6966
11/02/1979,-16.28125,-15.9375,-16.875,-16.75,4341,6752
11/05/1979,-16.625,-16.375,-16.90625,-16.5625,1901,6259
11/06/1979,-16.65625,-16.53125,-16.78125,-16.75,421,6094
11/07/1979,-17.03125,-17.03125,-17.71875,-17.5625,2854,5776
11/08/1979,-18,-17.375,-18.03125,-17.5,3055,5879
11/09/1979,-16.3125,-15.75,-16.40625,-15.84375,3464,5585
11/12/1979,-15.28125,-14.28125,-15.375,-14.5,1195,5507
11/13/1979,-14.75,-14.59375,-15.53125,-15.5,2123,5496
11/14/1979,-16.46875,-15.9375,-16.875,-16.1875,2571,4691
11/15/1979,-16.3125,-15.5625,-16.3125,-15.625,1296,4777
11/16/1979,-16.03125,-15.84375,-16.71875,-16.59375,966,4558
11/19/1979,-16.65625,-16.3125,-16.90625,-16.59375,439,4431
11/20/1979,-16.21875,-15.8125,-16.5,-16.40625,1328,4112
11/21/1979,-16.84375,-16.0625,-17.03125,-16.0625,620,4019
11/23/1979,-15.5625,-14.4375,-15.625,-14.875,3623,8587
11/26/1979,-14.5625,-13.1875,-14.5625,-13.59375,8914,10088
11/27/1979,-14,-12.6875,-14.125,-13.0625,10778,10702
11/28/1979,-13.53125,-13.28125,-14,-13.78125,6970,10495
11/29/1979,-13.5,-13.25,-14.125,-13.5,5751,10668
11/30/1979,-13.03125,-13.03125,-14.21875,-14,5178,10409
12/03/1979,-14.46875,-14,-14.71875,-14.0625,5209,10176
12/04/1979,-13.84375,-13.1875,-13.90625,-13.40625,5758,10553
12/05/1979,-13.1875,-12.65625,-13.25,-13.125,5882,10749
12/06/1979,-13.3125,-11.78125,-13.34375,-12.0625,6439,11186
12/07/1979,-11.8125,-11.8125,-13.5625,-13.53125,7309,11574
12/10/1979,-13.625,-13.28125,-13.875,-13.46875,5726,11603
12/11/1979,-13.90625,-13.90625,-14.96875,-14.9375,8544,12554
12/12/1979,-15.0625,-14.375,-15.9375,-15.71875,9392,12164
12/13/1979,-16.03125,-15.21875,-16.25,-15.28125,7626,11981
12/14/1979,-14.625,-14.1875,-15.53125,-14.96875,7150,11644
12/17/1979,-15.09375,-14.34375,-15.375,-14.4375,4798,11766
12/18/1979,-14.59375,-14.03125,-14.65625,-14.25,5135,11453
12/19/1979,-14.09375,-13.6875,-14.71875,-14,6571,11718
12/20/1979,-14.03125,-13.75,-14.59375,-14.46875,3038,11480
12/21/1979,-14.90625,-14.59375,-15.15625,-14.65625,3711,11492
12/26/1979,-14.65625,-14.65625,-15.25,-15.21875,2241,11752
12/27/1979,-15.28125,-14.8125,-15.625,-14.8125,4621,12034
12/28/1979,-14.9375,-14.3125,-15,-14.6875,4775,11692
12/31/1979,-14.8125,-14.09375,-14.8125,-14.21875,2633,11611
01/02/1980,-14.34375,-14.34375,-15.5625,-15.53125,6297,11614
01/03/1980,-15.9375,-15.8125,-16.40625,-15.90625,7949,11434
01/04/1980,-16.09375,-15.625,-16.40625,-16.28125,7021,11499
01/07/1980,-16.96875,-16.09375,-16.96875,-16.15625,7523,11528
01/08/1980,-16,-15.46875,-16.25,-15.625,9528,11657
01/09/1980,-15.34375,-15.28125,-15.96875,-15.78125,6613,11491
01/10/1980,-15.71875,-15.28125,-15.9375,-15.375,5949,11856
01/11/1980,-15.53125,-15.53125,-16.5625,-16.5,7604,11477
01/14/1980,-16.46875,-16.25,-16.9375,-16.78125,9541,11049
01/15/1980,-17.09375,-16.375,-17.09375,-16.59375,7813,10929
01/16/1980,-16.8125,-16.3125,-16.90625,-16.625,6137,10988
01/17/1980,-16.21875,-16.09375,-17.40625,-17.375,9053,10478
01/18/1980,-17.90625,-17.75,-18.5,-18.25,8264,10249
01/21/1980,-18.78125,-18.65625,-19.8125,-19.71875,8011,9945
01/22/1980,-19.34375,-18.78125,-19.34375,-18.84375,7148,9598
01/23/1980,-19.21875,-18.6875,-19.3125,-18.90625,4806,9364
01/24/1980,-18.84375,-18.78125,-20.6875,-20.5,8121,9220
01/25/1980,-21.15625,-20.9375,-21.5,-21.34375,6684,9112
01/28/1980,-21.375,-21.125,-21.84375,-21.625,6075,8756
01/29/1980,-21.4375,-21.28125,-22.53125,-22.375,7339,8695
01/30/1980,-22.3125,-21.75,-22.71875,-22.15625,8130,8028
01/31/1980,-22.25,-21.21875,-22.25,-21.90625,7057,7707
02/01/1980,-22.09375,-21.8125,-22.96875,-22.59375,7444,7500
02/04/1980,-22.75,-22.59375,-23.53125,-23.375,7047,7364
02/05/1980,-23.09375,-23,-25.375,-25.3125,10232,6787
02/06/1980,-25.25,-25.09375,-27.3125,-26.09375,7352,7174
02/07/1980,-27.09375,-24.78125,-27.1875,-25.15625,8478,8071
02/08/1980,-24.40625,-23.5,-25.65625,-24.96875,8192,7063
02/11/1980,-24.84375,-24.84375,-26.84375,-26.8125,5661,7204
02/12/1980,-27.03125,-26.96875,-27.6875,-27.375,3327,6804
02/13/1980,-27.28125,-26.0625,-27.34375,-26.21875,6180,6908
02/14/1980,-25.46875,-25.25,-27.1875,-26.5,4685,6715
02/15/1980,-27.40625,-26.84375,-28.5,-28.09375,3345,6251
02/19/1980,-28.78125,-28.78125,-30.09375,-30.09375,1689,5935
02/20/1980,-31.09375,-29.71875,-31.09375,-30.59375,3343,5269
02/21/1980,-30.3125,-30.21875,-32.34375,-32,2988,4430
02/22/1980,-33.34375,-30,-33.5625,-30,2121,4102
02/25/1980,-30.34375,-29.5625,-31.1875,-31.0625,8836,9951
02/26/1980,-32,-30.65625,-32.34375,-31.0625,10128,10205
02/27/1980,-31.125,-29.625,-31.125,-31.09375,13588,11044
02/28/1980,-30.375,-29.09375,-30.375,-29.09375,6312,10196
02/29/1980,-28.0625,-27.5,-29.3125,-28,10336,10242
03/03/1980,-28,-28,-29.40625,-29.15625,8458,10660
03/04/1980,-29.09375,-28.53125,-30.09375,-28.78125,9544,10096
03/05/1980,-29.09375,-29.03125,-29.6875,-29.3125,6088,9560
03/06/1980,-29.1875,-29.125,-31.3125,-30.8125,8835,9465
03/07/1980,-31.75,-29.375,-32.0625,-29.625,8423,9911
03/10/1980,-29.25,-27.625,-30.09375,-27.625,7895,10132
03/11/1980,-27.375,-26.4375,-28,-26.9375,10301,10226
03/12/1980,-27.5,-27.5,-28.9375,-28.65625,9030,10110
03/13/1980,-29.21875,-27.5,-29.65625,-27.75,11006,10175
03/14/1980,-27.375,-27.1875,-28.34375,-27.90625,7506,9821
03/17/1980,-28.125,-27.0625,-29.3125,-27.15625,13513,10689
03/18/1980,-26.59375,-25.25,-26.90625,-26.78125,17168,11305
03/19/1980,-27.15625,-25.90625,-27.40625,-26.46875,11772,11044
03/20/1980,-26.625,-25.96875,-28.3125,-28.25,14753,10734
03/21/1980,-28.46875,-28.09375,-29.1875,-28.71875,10631,10326
03/24/1980,-30,-29.75,-30.71875,-30.71875,5820,10529
03/25/1980,-31.6875,-30.34375,-32,-31.15625,12256,10590
03/26/1980,-30.6875,-29.25,-30.84375,-30.71875,12693,10076
03/27/1980,-31.375,-30.09375,-31.625,-30.96875,16006,11257
03/28/1980,-30,-28.96875,-30.125,-29.125,12334,11073
03/31/1980,-29.25,-28.90625,-29.875,-29.15625,8650,10843
04/01/1980,-28.78125,-28.46875,-29.5625,-28.5,10714,10970
04/02/1980,-28.75,-27.96875,-29.625,-29.5625,14646,11642
04/03/1980,-29.0625,-27.65625,-29.53125,-27.65625,12025,11586
04/07/1980,-27,-25.65625,-27,-25.78125,8538,11602
04/08/1980,-26.34375,-25.46875,-26.625,-25.875,13958,11744
04/09/1980,-25.375,-25.0625,-26.03125,-25.9375,13683,11583
04/10/1980,-26.375,-24.375,-26.375,-24.46875,13742,13905
04/11/1980,-22.6875,-22.6875,-23.84375,-23.21875,12641,14787
04/14/1980,-22.78125,-22.78125,-23.8125,-23.8125,10065,13666
04/15/1980,-23.6875,-22.84375,-23.8125,-23.3125,12065,13477
04/16/1980,-23.125,-21.3125,-23.15625,-21.3125,4982,13250
04/17/1980,-20,-19.6875,-20.9375,-20.3125,11738,13086
04/18/1980,-21,-20.125,-21.84375,-20.25,12361,12705
04/21/1980,-20,-19.15625,-20.40625,-20.34375,10989,12549
04/22/1980,-20.53125,-19.375,-21.28125,-19.90625,14330,12595
04/23/1980,-20.25,-19.53125,-21.90625,-21.125,12826,12910
04/24/1980,-22.25,-20.875,-22.25,-21.65625,10120,12198
04/25/1980,-23.28125,-21.46875,-23.65625,-21.625,10745,11603
04/28/1980,-21.125,-19.625,-21.125,-19.625,11177,11921
04/29/1980,-20,-19.375,-20.34375,-19.78125,13446,12478
04/30/1980,-19.90625,-19.25,-20.34375,-19.9375,9281,13043
05/01/1980,-19.46875,-17.9375,-19.46875,-18.625,15590,13526
05/02/1980,-18.125,-16.71875,-18.78125,-16.8125,14204,13521
05/05/1980,-16,-14.8125,-16.6875,-16.4375,11622,13680
05/06/1980,-16.125,-14.71875,-16.53125,-15.15625,11481,13075
05/07/1980,-14,-13.375,-15.6875,-15.46875,13655,13700
05/08/1980,-15.625,-14.75,-16.625,-16.375,13740,14540
05/09/1980,-16.78125,-16.09375,-18.34375,-16.6875,11936,14455
05/12/1980,-16.09375,-15.9375,-17.71875,-17.28125,10922,13480
05/13/1980,-17.71875,-16.375,-18.375,-16.625,11200,13656
05/14/1980,-16.0625,-15.5,-16.6875,-16.25,6991,13080
05/15/1980,-16.625,-15.9375,-18.25,-18.25,8152,12381
05/16/1980,-18.0625,-17.46875,-18.9375,-18.78125,10461,10893
05/19/1980,-19.21875,-19.0625,-20,-19.90625,6405,10523
05/20/1980,-19.78125,-17.90625,-19.78125,-17.90625,6007,9245
05/21/1980,-17.65625,-16.28125,-17.65625,-16.8125,6089,8928
05/22/1980,-17.6875,-16.375,-17.6875,-17.0625,4643,9099
05/23/1980,-15.375,-15.0625,-15.90625,-15.09375,10637,17091
05/27/1980,-14.59375,-14.59375,-15.75,-15.65625,13032,18149
05/28/1980,-16,-15.71875,-16.5625,-16.3125,13326,18085
05/29/1980,-16.09375,-16.09375,-17.625,-17.21875,15458,18878
05/30/1980,-17.03125,-16.6875,-17.78125,-17.5625,13828,18950
06/02/1980,-17.90625,-17.90625,-18.71875,-18.46875,12895,18448
06/03/1980,-18.46875,-16.65625,-18.46875,-16.75,16324,17718
06/04/1980,-16.3125,-15.84375,-16.75,-16.15625,14036,18075
06/05/1980,-15.6875,-15.40625,-16.0625,-15.59375,11784,17526
06/06/1980,-15.1875,-13.59375,-15.5625,-13.8125,20970,18256
06/09/1980,-13.75,-12.34375,-13.8125,-13.59375,19930,18232
06/10/1980,-13.84375,-13.0625,-15,-14.125,21523,18153
06/11/1980,-14.4375,-13.21875,-14.84375,-13.4375,16750,18075
06/12/1980,-13.09375,-12.0625,-13.75,-12.21875,17264,17619
06/13/1980,-10.53125,-10.21875,-11.5625,-11.03125,19310,18194
06/16/1980,-11.34375,-10.6875,-11.75,-11,13961,18194
06/17/1980,-10.875,-10.53125,-11.90625,-11.59375,18796,17646
06/18/1980,-11.4375,-11.25,-12.46875,-11.96875,18209,17970
06/19/1980,-11.375,-11.0625,-11.9375,-11.875,19152,17293
06/20/1980,-12,-11.25,-12.375,-11.28125,14572,16903
06/23/1980,-10.84375,-10.84375,-13.15625,-13.15625,18635,18074
06/24/1980,-13.21875,-12.125,-13.625,-13.0625,19491,18050
06/25/1980,-12.875,-12.78125,-14.40625,-13.84375,20399,19330
06/26/1980,-13.9375,-13.1875,-15.15625,-14.9375,20709,19687
06/27/1980,-14.75,-14.46875,-16.09375,-15.90625,20696,20467
06/30/1980,-16.5,-15.5625,-17.28125,-15.8125,18945,20700
07/01/1980,-15.5625,-15.1875,-17.125,-17.125,20623,20857
07/02/1980,-17.625,-16.5,-17.71875,-16.6875,17777,20138
07/03/1980,-15.5625,-15.25,-16.78125,-16.03125,17151,19504
07/07/1980,-15.78125,-15.5,-18.03125,-18.03125,15996,19939
07/08/1980,-17.375,-16.1875,-18.3125,-16.21875,23379,20688
07/09/1980,-16.0625,-16.0625,-17.34375,-17.28125,13094,20284
07/10/1980,-17.28125,-17.0625,-18.125,-17.75,12635,20392
07/11/1980,-18.5,-17.9375,-18.9375,-18.6875,16529,20315
07/14/1980,-19.125,-18.5,-19.59375,-19.25,15665,21203
07/15/1980,-18.71875,-17.25,-18.90625,-17.28125,15155,20535
07/16/1980,-17.375,-15.90625,-18.21875,-16.40625,21580,20701
07/17/1980,-16.4375,-15.625,-17.53125,-17.09375,19064,21211
07/18/1980,-17.3125,-16.375,-17.84375,-17.84375,12574,20398
07/21/1980,-17.5,-16.71875,-17.96875,-16.90625,12463,20342
07/22/1980,-16.84375,-16,-17.78125,-17.5625,15799,17085
07/23/1980,-17.9375,-16.6875,-18.5,-16.96875,14724,17670
07/24/1980,-16.78125,-16.78125,-18.28125,-18.0625,9880,17688
07/25/1980,-18,-17.59375,-18.75,-18.625,10461,17986
07/28/1980,-18.6875,-18.6875,-19.75,-19.40625,11839,18330
07/29/1980,-19.46875,-18.84375,-19.8125,-19.125,13644,18074
07/30/1980,-19.1875,-18.71875,-20.6875,-20.5625,16221,18470
07/31/1980,-20.65625,-20.25,-22,-21.6875,19969,18652
08/01/1980,-21.21875,-21.09375,-22.0625,-21.375,12886,19741
08/04/1980,-21,-20.4375,-21.75,-20.46875,12517,19326
08/05/1980,-20.15625,-19.8125,-21.15625,-21.0625,12759,19651
08/06/1980,-21,-20.5,-21.46875,-20.65625,14981,19934
08/07/1980,-21.03125,-20,-21.21875,-20.125,14784,19706
08/08/1980,-21.09375,-20.59375,-21.8125,-21.625,12638,19962
08/11/1980,-21.4375,-21.4375,-22.71875,-22.625,13091,19556
08/12/1980,-22.6875,-21.75,-22.6875,-21.84375,15183,19248
08/13/1980,-21.53125,-21.15625,-22.09375,-21.65625,13064,18973
08/14/1980,-21.4375,-21.09375,-21.84375,-21.59375,11985,18759
08/15/1980,-21.5625,-20.59375,-22.21875,-20.65625,12353,18968
08/18/1980,-21.75,-21.59375,-22.65625,-22.46875,12205,18198
08/19/1980,-22.21875,-22.03125,-23.34375,-23.15625,13401,17652
08/20/1980,-23.8125,-22.90625,-23.8125,-23,12416,16978
08/21/1980,-22.625,-22.28125,-24,-23.09375,13749,16915
08/22/1980,-23.09375,-22.25,-23.375,-22.46875,9080,14279
08/25/1980,-23.3125,-23.125,-23.6875,-23.65625,12217,16357
08/26/1980,-23.34375,-23.125,-23.75,-23.6875,12182,16816
08/27/1980,-23.9375,-23.71875,-24.5625,-24.46875,13408,17972
08/28/1980,-24.25,-24.15625,-25.25,-25.125,16381,18904
08/29/1980,-25.4375,-23.53125,-25.875,-23.71875,17649,19469
09/02/1980,-24,-22,-24.125,-22.65625,20649,19690
09/03/1980,-22.4375,-21.53125,-22.4375,-22.0625,19985,19591
09/04/1980,-22.09375,-21.78125,-22.65625,-22.375,13008,20774
09/05/1980,-22.4375,-21.9375,-23.25,-22.75,19328,20691
09/08/1980,-23,-22.90625,-23.59375,-23.375,14257,21246
09/09/1980,-23.25,-22.125,-23.65625,-22.5625,16575,21145
09/10/1980,-22.9375,-22.03125,-22.9375,-22.5625,17221,22631
09/11/1980,-23.0625,-22.90625,-23.5,-23.4375,12520,22205
09/12/1980,-23.59375,-23.46875,-24.25,-23.6875,15597,21984
09/15/1980,-25,-24.5,-25.125,-24.9375,14056,22045
09/16/1980,-24.875,-24.28125,-25.15625,-24.40625,16768,22051
09/17/1980,-24.1875,-23.8125,-25.28125,-25.09375,17800,22518
09/18/1980,-24.9375,-24.34375,-25.125,-24.53125,14212,22684
09/19/1980,-24.28125,-23.4375,-24.3125,-23.8125,15117,23238
09/22/1980,-24.75,-24.75,-25.8125,-25.8125,18966,23062
09/23/1980,-26,-25.59375,-26.25,-26.125,17894,22818
09/24/1980,-25.40625,-25.25,-25.84375,-25.71875,14439,22233
09/25/1980,-25.8125,-25.59375,-26.8125,-26.625,16990,22457
09/26/1980,-27.625,-27.15625,-27.875,-27.3125,15019,21809
09/29/1980,-28.03125,-27.75,-28.40625,-28.09375,17149,22663
09/30/1980,-27.875,-26.28125,-27.875,-26.3125,21174,21113
10/01/1980,-26.4375,-25.6875,-26.71875,-26.5,22281,20576
10/02/1980,-26.59375,-26.125,-27.0625,-26.40625,19152,20562
10/03/1980,-26,-24.40625,-26,-24.40625,17788,20585
10/06/1980,-23.84375,-23.3125,-24.46875,-23.75,22776,20769
10/07/1980,-23.6875,-23.4375,-24.40625,-24.25,15905,20909
10/08/1980,-24.96875,-24.5,-25.28125,-24.53125,21159,21364
10/09/1980,-24,-22.75,-24.28125,-22.78125,19517,21857
10/10/1980,-23,-23,-23.625,-23.34375,15637,22380
10/13/1980,-23.875,-23.375,-23.9375,-23.5,5823,22703
10/14/1980,-23.5625,-22.375,-23.5625,-22.9375,17893,23101
10/15/1980,-22.65625,-22.46875,-23.21875,-22.71875,18571,22484
10/16/1980,-22.375,-22.25,-23.90625,-23.84375,22424,21178
10/17/1980,-24,-24,-25.25,-24.8125,20654,20953
10/20/1980,-25.0625,-24.59375,-25.1875,-24.84375,13818,20995
10/21/1980,-24.6875,-24.28125,-25.59375,-25.59375,16317,20294
10/22/1980,-25.875,-25.34375,-26.25,-26.1875,19839,20887
10/23/1980,-26.375,-25.5625,-26.59375,-26.28125,20605,20361
10/24/1980,-26.25,-25.6875,-26.375,-25.75,14186,20335
10/27/1980,-27.0625,-26.75,-27.75,-27.75,10296,19889
10/28/1980,-28.375,-28.09375,-29.40625,-28.75,24896,21017
10/29/1980,-29.0625,-28.46875,-29.375,-29.375,15377,20195
10/30/1980,-29.625,-29.1875,-30.03125,-29.53125,18071,20828
10/31/1980,-29.3125,-28.5625,-29.40625,-29.1875,16636,21070
11/03/1980,-29.84375,-28.90625,-29.84375,-28.90625,10271,21109
11/05/1980,-26.90625,-26.90625,-30.46875,-30.46875,26101,20990
11/06/1980,-31.125,-30.21875,-31.375,-30.9375,23775,21342
11/07/1980,-31.375,-29.0625,-31.375,-29.59375,30673,22568
11/10/1980,-30.34375,-29.84375,-30.6875,-30.625,22235,24445
11/11/1980,-29.4375,-28.625,-29.4375,-28.625,8505,24460
11/12/1980,-28.375,-27.6875,-28.75,-28.0625,22401,24072
11/13/1980,-28.3125,-27.5,-28.53125,-27.9375,19169,24894
11/14/1980,-28.0625,-28.03125,-29.375,-29.15625,17204,24766
11/17/1980,-29.53125,-29.4375,-30.25,-29.96875,14976,24925
11/18/1980,-29.84375,-27.96875,-29.84375,-28.1875,16830,23961
11/19/1980,-27.5,-26.78125,-28.46875,-27.4375,18970,23339
11/20/1980,-27.75,-27.53125,-28.21875,-28.125,9413,21640
11/21/1980,-28.6875,-28.625,-29.34375,-29.03125,9096,19856
11/24/1980,-28.84375,-28.34375,-29.5625,-28.65625,22273,35057
11/25/1980,-28.15625,-27.65625,-28.78125,-28.75,22561,35814
11/26/1980,-28.84375,-27.9375,-28.96875,-28.125,21757,37999
11/28/1980,-28.21875,-28.0625,-28.90625,-28.84375,11631,38461
12/01/1980,-29.125,-28.59375,-29.9375,-29.875,22711,38186
12/02/1980,-29.09375,-29.09375,-30.21875,-29.59375,21594,39346
12/03/1980,-29.15625,-28.875,-29.46875,-29,20900,40713
12/04/1980,-28.78125,-28.65625,-29.71875,-29.15625,20376,41785
12/05/1980,-29.53125,-28.09375,-29.65625,-28.15625,27078,45074
12/08/1980,-28.5625,-28.28125,-29.03125,-28.9375,23701,43996
12/09/1980,-29.5,-29.34375,-30.78125,-30.6875,31048,43100
12/10/1980,-30.9375,-30.34375,-31.59375,-31.03125,36253,41267
12/11/1980,-31.9375,-31.78125,-33.03125,-33.03125,24660,42216
12/12/1980,-33.28125,-31.03125,-33.28125,-31.03125,24796,38538
12/15/1980,-31.4375,-30.375,-31.5,-31.1875,20707,40208
12/16/1980,-31.96875,-31.375,-32.28125,-31.71875,22658,40446
12/17/1980,-31.46875,-29.71875,-31.625,-30.8125,30107,42676
12/18/1980,-30.5625,-29.59375,-30.78125,-30.03125,24660,42216
12/19/1980,-28.46875,-28.03125,-28.84375,-28.03125,15195,43235
12/22/1980,-26.03125,-26.03125,-26.84375,-26.03125,21775,42305
12/23/1980,-25.875,-25.625,-28.03125,-26.34375,21962,42772
12/24/1980,-26.96875,-25.9375,-27.1875,-26,8982,43638
12/29/1980,-25.78125,-25.34375,-26.3125,-25.84375,13885,43773
12/30/1980,-26.09375,-26.03125,-27.09375,-27.0625,17030,43597
12/31/1980,-26.90625,-26.59375,-27.46875,-26.71875,11000,43999
01/02/1981,-27,-26,-27.59375,-26.21875,15243,44570
01/05/1981,-25.96875,-24.21875,-25.96875,-25.1875,27494,46274
01/06/1981,-25.5,-24.625,-25.5625,-25.3125,22156,45605
01/07/1981,-25.34375,-25.15625,-26.625,-26.53125,27609,44388
01/08/1981,-26.40625,-26.21875,-26.9375,-26.46875,23778,44304
01/09/1981,-26.46875,-26.46875,-28.46875,-27.75,31243,43352
01/12/1981,-26.09375,-25.84375,-27.9375,-27.84375,30666,43543
01/13/1981,-28.03125,-27.21875,-28.6875,-27.3125,33384,43411
01/14/1981,-26.78125,-26.65625,-27.84375,-27.78125,25093,42714
01/15/1981,-27.96875,-27.5,-28.5625,-28.53125,20339,43213
01/16/1981,-28.78125,-27.59375,-28.78125,-27.71875,19737,43901
01/19/1981,-28.375,-27.78125,-28.71875,-28.65625,23309,43294
01/20/1981,-28.65625,-27.34375,-28.65625,-27.59375,23763,45121
01/21/1981,-27.53125,-27.28125,-29.53125,-29.1875,33267,43639
01/22/1981,-29.0625,-28.84375,-30.09375,-29.75,32187,43027
01/23/1981,-29.25,-29.0625,-29.625,-29.53125,16726,43168
01/26/1981,-28.78125,-28.59375,-29.375,-28.6875,24160,43496
01/27/1981,-28.59375,-28.1875,-29.21875,-29,24128,43435
01/28/1981,-29.09375,-28.625,-29.28125,-29.1875,20087,43361
01/29/1981,-29.625,-29.03125,-29.75,-29.5625,24462,44742
01/30/1981,-29.28125,-28.65625,-29.34375,-28.8125,21665,44874
02/02/1981,-28.96875,-28.84375,-30.21875,-30.1875,21713,44366
02/03/1981,-30.53125,-30.1875,-30.96875,-30.84375,25341,43314
02/04/1981,-30.59375,-29.78125,-30.625,-30,23065,43487
02/05/1981,-30.28125,-30.15625,-31.28125,-30.9375,33764,44828
02/06/1981,-30.8125,-30.625,-31.59375,-31.46875,25250,43334
02/09/1981,-31.09375,-31.0625,-32.0625,-31.96875,26652,40486
02/10/1981,-32.09375,-31.75,-32.75,-32.59375,28814,36173
02/11/1981,-32.5,-32.15625,-33.21875,-33.15625,23204,34654
02/12/1981,-33.09375,-33.0625,-35,-33.9375,20356,34220
02/13/1981,-33.8125,-33.65625,-34.53125,-34.15625,18395,32703
02/17/1981,-33.5625,-32.21875,-33.5625,-32.625,12199,29702
02/18/1981,-32.15625,-31.6875,-32.84375,-32.40625,11452,28105
02/19/1981,-32.28125,-31.125,-32.65625,-31.5,9696,26231
02/20/1981,-31.78125,-30.46875,-31.78125,-30.78125,8872,24797
02/23/1981,-31.15625,-31.15625,-32.40625,-32.375,26766,41240
02/24/1981,-32.3125,-31.59375,-32.6875,-32.25,29505,42772
02/25/1981,-32.5,-31.96875,-32.875,-32.75,28534,44285
02/26/1981,-33.375,-33,-33.6875,-33.15625,31243,46831
02/27/1981,-32.9375,-32.53125,-33.34375,-33.15625,28561,48021
03/02/1981,-33.5,-33.40625,-34.375,-34.34375,32682,47393
03/03/1981,-34.5,-33.09375,-34.5,-33.15625,34767,49340
03/04/1981,-32.875,-32.65625,-33.5625,-33.34375,31172,49536
03/05/1981,-33.375,-32.8125,-33.53125,-32.875,23094,49953
03/06/1981,-32.65625,-31.6875,-32.65625,-31.84375,31367,51232
03/09/1981,-31.125,-30.8125,-31.59375,-31.5625,25830,50474
03/10/1981,-31.3125,-30.84375,-31.875,-31.8125,34841,49317
03/11/1981,-31.53125,-31.40625,-32.25,-32.03125,31330,49941
03/12/1981,-31.9375,-31.0625,-32.0625,-31.125,26762,52191
03/13/1981,-30.6875,-30.1875,-30.78125,-30.25,31634,51672
03/16/1981,-30.34375,-29.6875,-30.46875,-30.375,31740,51294
03/17/1981,-30,-29.4375,-30.5,-29.5,33312,52890
03/18/1981,-29.34375,-28.65625,-29.5625,-29.1875,39483,52136
03/19/1981,-29.46875,-29.25,-30.0625,-29.9375,32534,52181
03/20/1981,-30.3125,-30.03125,-30.71875,-30.28125,26635,51682
03/23/1981,-30.96875,-30.96875,-32.28125,-32.28125,31356,50882
03/24/1981,-32.28125,-31.9375,-33.125,-33.0625,34240,49636
03/25/1981,-32.65625,-32.28125,-33.3125,-32.625,32047,50313
03/26/1981,-32.78125,-32.59375,-33.53125,-33.46875,33966,51797
03/27/1981,-33.96875,-32.9375,-33.96875,-33.59375,29387,51625
03/30/1981,-33.125,-32.15625,-33.3125,-32.40625,28838,51847
03/31/1981,-32.3125,-31.78125,-32.3125,-32.0625,28311,54214
04/01/1981,-31.84375,-31.59375,-32.1875,-32.09375,28483,53641
04/02/1981,-32,-31.90625,-33,-32.9375,27921,52229
04/03/1981,-32.875,-32.875,-34.125,-33.5625,38416,51153
04/06/1981,-34.34375,-34.34375,-35.5,-35.28125,41011,49685
04/07/1981,-35,-33.65625,-35,-33.75,39790,46700
04/08/1981,-33.40625,-33.15625,-34.65625,-34.625,35002,46903
04/09/1981,-34.6875,-33.5625,-34.96875,-33.875,37546,47477
04/10/1981,-34.1875,-33.75,-34.8125,-34.625,26592,47432
04/13/1981,-36,-34.875,-36.21875,-34.9375,30242,47849
04/14/1981,-34.625,-34.21875,-34.8125,-34.4375,27470,48407
04/15/1981,-34.5,-34.09375,-35.40625,-35.34375,30994,48316
04/16/1981,-35.75,-34.875,-35.9375,-35.59375,24221,47773
04/20/1981,-35.90625,-34.5,-36.09375,-34.625,33286,48982
04/21/1981,-34.5625,-34.28125,-35.125,-34.96875,29368,48266
04/22/1981,-34.71875,-34.5625,-35.34375,-35.15625,27740,48758
04/23/1981,-35.625,-34.6875,-35.625,-35.25,28231,47174
04/24/1981,-35.0625,-34.75,-35.6875,-35.625,26588,47558
04/27/1981,-35.3125,-35.0625,-35.875,-35.84375,22451,48532
04/28/1981,-35.875,-35.65625,-36.15625,-35.75,26054,48093
04/29/1981,-35.9375,-35.90625,-36.59375,-36.5625,30093,47194
04/30/1981,-36.375,-36.25,-37.34375,-37.25,32004,45970
05/01/1981,-37.3125,-36.6875,-37.46875,-36.8125,30487,44852
05/04/1981,-38.5,-38.0625,-38.75,-38.71875,24172,43446
05/05/1981,-39.1875,-39.03125,-39.78125,-39.15625,37181,42900
05/06/1981,-38.5625,-38.0625,-38.84375,-38.75,40021,42406
05/07/1981,-38.75,-37.46875,-38.96875,-37.5,45548,42833
05/08/1981,-36.96875,-36.75,-37.5625,-37.375,28719,42002
05/11/1981,-36.96875,-36.875,-38.375,-38.3125,32480,38912
05/12/1981,-38.3125,-37.78125,-38.5625,-38.375,34708,38700
05/13/1981,-38.25,-37.96875,-38.53125,-38.4375,21091,38980
05/14/1981,-38.46875,-36.5,-38.59375,-36.875,38617,37605
05/15/1981,-36.75,-36.25,-37.03125,-36.71875,32317,35719
05/18/1981,-35.84375,-34.75,-36.0625,-35.28125,32674,34439
05/19/1981,-35.875,-35.59375,-36.71875,-36.15625,36576,32337
05/20/1981,-36.375,-35.9375,-37,-35.9375,30030,32620
05/21/1981,-35.96875,-35.96875,-37.21875,-36.53125,33413,30007
05/22/1981,-36.125,-35.4375,-36.125,-35.625,21056,28717
05/26/1981,-34.6875,-34.53125,-35.09375,-35.03125,21595,36683
05/27/1981,-35.125,-34.8125,-35.59375,-35.21875,32582,37983
05/28/1981,-35.15625,-34.15625,-35.3125,-34.46875,44188,44092
05/29/1981,-34.4375,-34.3125,-34.875,-34.5,28911,43918
06/01/1981,-33.625,-33.3125,-34.875,-34.46875,38555,45566
06/02/1981,-34.53125,-34.34375,-35.125,-34.78125,41944,45459
06/03/1981,-34.84375,-34.15625,-34.90625,-34.28125,29251,46339
06/04/1981,-34.375,-34,-34.84375,-34.0625,40961,49072
06/05/1981,-33.9375,-33.59375,-34.75,-34.71875,34214,46962
06/08/1981,-33.59375,-33.15625,-33.9375,-33.34375,42013,51052
06/09/1981,-33.5625,-33.375,-33.8125,-33.625,28763,51615
06/10/1981,-33.15625,-32.8125,-33.3125,-33.28125,31655,53044
06/11/1981,-33.4375,-33.15625,-33.625,-33.28125,20403,52629
06/12/1981,-33.4375,-33.125,-33.46875,-33.28125,15832,52777
06/15/1981,-32.3125,-31.90625,-32.40625,-32.21875,33631,52424
06/16/1981,-32.4375,-31.9375,-32.5,-32.0625,26599,53230
06/17/1981,-32.1875,-32.125,-32.84375,-32.8125,26662,52867
06/18/1981,-33.34375,-33.21875,-34.46875,-34.21875,40939,52785
06/19/1981,-34,-33.5625,-34.4375,-33.78125,35133,53871
06/22/1981,-33.5625,-33.4375,-34,-33.53125,28240,54230
06/23/1981,-33.46875,-33.25,-34.4375,-34.375,38112,55040
06/24/1981,-34.25,-34.15625,-35.125,-34.84375,37232,54145
06/25/1981,-35.1875,-34.46875,-35.28125,-35.0625,42366,55762
06/26/1981,-35.0625,-34.71875,-35.40625,-35.15625,28952,54589
06/29/1981,-34.6875,-34.5625,-35,-34.875,28074,55309
06/30/1981,-34.9375,-34.75,-35.96875,-35.9375,39949,54874
07/01/1981,-36.3125,-36.21875,-36.96875,-36.59375,36623,55640
07/02/1981,-36.65625,-35.96875,-36.9375,-36.03125,26561,55909
07/06/1981,-36.1875,-35.21875,-36.25,-35.28125,31150,56003
07/07/1981,-35.125,-35.0625,-36.75,-36.53125,42642,56078
07/08/1981,-36.3125,-36.25,-37.25,-36.34375,46300,55319
07/09/1981,-36.21875,-36.125,-37.15625,-36.8125,46156,54904
07/10/1981,-36.6875,-35.4375,-36.6875,-35.59375,41608,56255
07/13/1981,-35.5625,-35.46875,-36.125,-36.03125,31984,54051
07/14/1981,-36.1875,-36.15625,-36.96875,-36.90625,38691,52520
07/15/1981,-36.4375,-35.84375,-36.53125,-36.28125,37868,53136
07/16/1981,-36.78125,-36.25,-36.875,-36.6875,28350,52510
07/17/1981,-36.375,-36.25,-36.6875,-36.53125,17493,52350
07/20/1981,-37.75,-37.75,-38.53125,-38.53125,29357,52877
07/21/1981,-38.65625,-38.3125,-38.96875,-38.4375,38575,51793
07/22/1981,-38.4375,-38,-38.84375,-38.84375,33214,52201
07/23/1981,-38.71875,-38.40625,-38.9375,-38.5,25330,51121
07/24/1981,-38.0625,-37.65625,-38.15625,-37.6875,23080,50412
07/27/1981,-36.8125,-36.8125,-38.375,-38.3125,32028,51342
07/28/1981,-38.21875,-38.21875,-38.78125,-38.40625,30064,50520
07/29/1981,-38.3125,-38.03125,-39.25,-39.15625,39723,49057
07/30/1981,-39.75,-39.09375,-39.75,-39.15625,29777,48724
07/31/1981,-39,-38.875,-39.4375,-39.28125,17978,48570
08/03/1981,-39.6875,-39.6875,-40.8125,-40.65625,31856,45202
08/04/1981,-40.875,-40.0625,-40.875,-40.15625,29233,46350
08/05/1981,-39.84375,-39.84375,-40.59375,-40.03125,35854,46692
08/06/1981,-39.84375,-39.3125,-40.1875,-40.03125,46750,48879
08/07/1981,-39.4375,-39.4375,-40.15625,-39.84375,30770,48974
08/10/1981,-39.15625,-38.78125,-39.625,-38.84375,38115,49030
08/11/1981,-38.6875,-37.4375,-38.78125,-37.84375,40734,47833
08/12/1981,-38.0625,-37.84375,-38.8125,-38.65625,39762,48124
08/13/1981,-38.9375,-38.25,-39.0625,-38.8125,32439,46049
08/14/1981,-38.6875,-38.59375,-39.4375,-39.40625,27628,43068
08/17/1981,-39.21875,-38.625,-39.25,-39.0625,25769,44020
08/18/1981,-39.25,-39.125,-39.625,-39.46875,31729,43457
08/19/1981,-39.28125,-38.8125,-39.4375,-39.375,27307,43054
08/20/1981,-39.5,-39.125,-40.0625,-39.96875,34483,42619
08/21/1981,-39.5625,-39.53125,-40.3125,-40.21875,27118,41647
08/24/1981,-40.59375,-40.59375,-42.1875,-42.125,22672,46954
08/25/1981,-42.21875,-41.96875,-42.9375,-42.375,37103,49813
08/26/1981,-42,-41.625,-42.4375,-42.40625,36364,52722
08/27/1981,-42.6875,-41.6875,-42.6875,-41.96875,38256,55746
08/28/1981,-41.53125,-41.3125,-41.9375,-41.84375,43226,62126
08/31/1981,-41.5,-41.4375,-43.40625,-43,54004,63629
09/01/1981,-43.3125,-42.59375,-43.75,-42.625,51254,65162
09/02/1981,-42.8125,-42.34375,-43.1875,-42.65625,43876,66895
09/03/1981,-42.4375,-42.34375,-43.5625,-43.375,44456,59298
09/04/1981,-43.5625,-43.0625,-44.09375,-43.34375,40741,58399
09/08/1981,-43.3125,-42.75,-44.0625,-43.90625,46294,59905
09/09/1981,-43.8125,-43.25,-44.125,-43.3125,41067,58635
09/10/1981,-42.9375,-42.09375,-43,-42.625,57197,59246
09/11/1981,-42.65625,-41.625,-43.0625,-41.65625,46063,58385
09/14/1981,-42.3125,-41.84375,-43,-42.21875,58026,60635
09/15/1981,-41.84375,-41.5625,-42.09375,-41.90625,43602,60050
09/16/1981,-42.25,-41.46875,-42.4375,-41.96875,55854,58957
09/17/1981,-41.71875,-40.96875,-41.90625,-41.1875,48545,60424
09/18/1981,-41.125,-40.8125,-41.375,-41.0625,34231,59305
09/21/1981,-40.8125,-40.0625,-41,-40.5,43812,59473
09/22/1981,-41.03125,-40.78125,-41.875,-41.84375,54980,57865
09/23/1981,-41.78125,-41.78125,-42.78125,-42.75,45276,57404
09/24/1981,-42.78125,-42.4375,-43.28125,-43.21875,42260,56958
09/25/1981,-43.15625,-43.125,-45.1875,-44.9375,52025,52658
09/28/1981,-45.625,-44.375,-46.09375,-44.375,42045,55484
09/29/1981,-44.25,-44.25,-45.4375,-45.4375,43107,55699
09/30/1981,-45.75,-44.9375,-46,-45.25,45291,55793
10/01/1981,-45.5,-44.875,-45.6875,-45.09375,42785,54307
10/02/1981,-44.59375,-43.375,-44.65625,-43.5625,45299,54855
10/05/1981,-42.65625,-42.15625,-43.375,-43.28125,52229,55589
10/06/1981,-42.9375,-42.78125,-43.6875,-43.0625,45993,54994
10/07/1981,-42.375,-42.1875,-43.125,-42.65625,43309,55582
10/08/1981,-42.9375,-42.40625,-43.46875,-42.5625,36248,55583
10/09/1981,-42.28125,-41.34375,-42.375,-41.71875,49639,54432
10/12/1981,-40.625,-40.625,-41.59375,-41.125,27745,56934
10/13/1981,-41.15625,-41.09375,-42.5,-42.375,45554,55693
10/14/1981,-42.625,-42.3125,-42.9375,-42.65625,47738,57359
10/15/1981,-42.3125,-42.09375,-42.78125,-42.3125,42012,56028
10/16/1981,-42,-42,-43.09375,-42.90625,34626,55016
10/19/1981,-43.1875,-42.46875,-43.34375,-42.625,42259,58476
10/20/1981,-42.65625,-42.25,-43.5,-43.4375,51633,56051
10/21/1981,-43.75,-43.59375,-44.625,-44.5625,54536,56307
10/22/1981,-44.4375,-44.15625,-44.75,-44.59375,25729,54366
10/23/1981,-44.71875,-43.8125,-44.71875,-43.875,37084,55620
10/26/1981,-44.625,-44.46875,-45.625,-45.40625,42062,55883
10/27/1981,-45.1875,-44.9375,-45.53125,-45.03125,38949,56396
10/28/1981,-44.8125,-44.53125,-45.25,-44.96875,38513,57625
10/29/1981,-44.59375,-43.5,-44.75,-43.59375,54136,57389
10/30/1981,-43.28125,-42.03125,-43.46875,-42.5625,57063,57896
11/02/1981,-42.5625,-41.375,-42.8125,-42.625,61271,57276
11/03/1981,-42.40625,-41.71875,-42.65625,-41.71875,27169,58014
11/04/1981,-41.90625,-40.5,-42.09375,-40.5625,69631,61620
11/05/1981,-40.59375,-40.28125,-41.21875,-40.84375,68221,60535
11/06/1981,-41.46875,-39.8125,-41.46875,-40.09375,71333,61364
11/09/1981,-39.3125,-38.28125,-39.3125,-38.78125,51598,58999
11/10/1981,-39.3125,-38.5,-39.5,-38.78125,52527,58704
11/11/1981,-38.5625,-37.53125,-38.65625,-37.53125,31146,58320
11/12/1981,-37.09375,-36.78125,-37.75,-37.21875,66976,57670
11/13/1981,-37.75,-37.0625,-38,-37.40625,57978,56755
11/16/1981,-36.75,-36.0625,-36.8125,-36.59375,57844,52100
11/17/1981,-36.71875,-36.71875,-37.6875,-37.3125,53252,50789
11/18/1981,-37.125,-35.3125,-37.625,-36.375,62267,49913
11/19/1981,-36.78125,-35.84375,-37,-36.75,41968,47599
11/20/1981,-36.3125,-36.09375,-37.03125,-36.5625,32394,47512
11/23/1981,-36.71875,-36.59375,-38.28125,-38.1875,28295,60709
11/24/1981,-38.1875,-36.1875,-38.1875,-36.1875,38165,66104
11/25/1981,-35.875,-35.15625,-36.21875,-35.375,52541,75606
11/27/1981,-35.1875,-34.65625,-35.28125,-34.84375,33949,78415
11/30/1981,-34.6875,-34.5625,-35.84375,-35.65625,49741,79614
12/01/1981,-36.625,-36.125,-37.34375,-36.375,62315,80098
12/02/1981,-36.09375,-36.0625,-37.65625,-37.59375,65473,79855
12/03/1981,-37.59375,-36.8125,-38.03125,-36.90625,65427,81816
12/04/1981,-35.5,-34.96875,-35.8125,-35.78125,50333,81596
12/07/1981,-36.34375,-36.21875,-37.71875,-37.65625,59031,84220
12/08/1981,-37.96875,-36.90625,-38.53125,-37.3125,66238,83394
12/09/1981,-37.53125,-37.15625,-38.4375,-38.28125,48569,81744
12/10/1981,-38.65625,-38.375,-39.4375,-39.125,65868,79806
12/11/1981,-39.03125,-38.59375,-39.4375,-39.125,49643,77730
12/14/1981,-39.5625,-37.78125,-39.75,-37.84375,57589,77013
12/15/1981,-37.59375,-37.28125,-38.1875,-37.75,47677,76378
12/16/1981,-37.90625,-37.09375,-38.125,-37.9375,44450,76593
12/17/1981,-38.03125,-37.6875,-38.65625,-38.59375,39438,75017
12/18/1981,-38.46875,-37.53125,-38.5625,-37.5625,42623,75622
12/21/1981,-38.15625,-38,-39.03125,-39,37040,77123
12/22/1981,-39.03125,-39,-39.625,-39.5,42419,70502
12/23/1981,-39.71875,-39.71875,-40.625,-40.5,29995,70467
12/24/1981,-40.25,-39.4375,-40.28125,-40.03125,15409,70275
12/28/1981,-39.78125,-39.625,-40.09375,-39.90625,20427,69843
12/29/1981,-39.6875,-39.65625,-40.75,-40.65625,30504,71382
12/30/1981,-40.6875,-40.125,-40.875,-40.46875,32405,70928
12/31/1981,-39.96875,-39.28125,-39.96875,-39.375,22647,70691
01/04/1982,-39.03125,-39.03125,-40.59375,-40.5625,42487,69400
01/05/1982,-41.5625,-41.40625,-42.53125,-41.75,73034,69600
01/06/1982,-41.375,-41.15625,-42.6875,-42.59375,60230,69482
01/07/1982,-42.71875,-41.96875,-42.96875,-42.4375,52718,69104
01/08/1982,-42.1875,-41.375,-42.1875,-41.78125,39257,67251
01/11/1982,-42.40625,-42.40625,-43.21875,-43.125,44331,67828
01/12/1982,-43.125,-42.1875,-43.28125,-42.3125,45594,66163
01/13/1982,-42.21875,-41.875,-43.375,-43.0625,56976,66440
01/14/1982,-43.21875,-42.34375,-43.40625,-42.46875,43632,65670
01/15/1982,-42.3125,-41.9375,-43.1875,-42.75,38841,65989
01/18/1982,-43.1875,-42.125,-43.3125,-42.25,47906,67780
01/19/1982,-42.46875,-41.6875,-42.78125,-42.75,55240,67351
01/20/1982,-42.6875,-42.375,-42.9375,-42.46875,46153,67262
01/21/1982,-41.65625,-41.4375,-42.46875,-41.875,56518,67718
01/22/1982,-41.84375,-41.78125,-42.28125,-42.1875,34591,66655
01/25/1982,-42.78125,-41.6875,-43.1875,-41.8125,47476,66162
01/26/1982,-41.75,-41.1875,-42.0625,-41.78125,61069,68121
01/27/1982,-41.3125,-41.21875,-42,-41.8125,42137,67466
01/28/1982,-42.15625,-40.59375,-42.15625,-40.625,59786,69568
01/29/1982,-40.65625,-40.25,-40.84375,-40.5625,43227,69638
02/01/1982,-41.65625,-41.65625,-42.5625,-42.5,44397,68122
02/02/1982,-42.5,-41.65625,-42.625,-42.15625,57150,66979
02/03/1982,-41.9375,-41.9375,-42.78125,-42.71875,49377,66882
02/04/1982,-42.375,-42.34375,-43.375,-42.9375,60520,68390
02/05/1982,-42.71875,-42.46875,-43.21875,-42.5,43369,68201
02/08/1982,-42.8125,-42.78125,-44.03125,-44,54889,67722
02/09/1982,-44,-43.8125,-44.34375,-44.1875,45120,66326
02/10/1982,-44.15625,-43.5,-44.15625,-43.53125,37045,66445
02/11/1982,-43.5625,-42.8125,-43.6875,-42.84375,53046,64866
02/12/1982,-42.875,-42.84375,-43.21875,-43.15625,14383,63396
02/16/1982,-43.90625,-42.15625,-44.15625,-42.15625,50531,62911
02/17/1982,-42.21875,-41.8125,-42.5625,-42.15625,55418,58797
02/18/1982,-41.84375,-40.96875,-41.96875,-41.15625,55715,55029
02/19/1982,-41.09375,-40.59375,-41.25,-40.96875,39068,52693
02/22/1982,-39.71875,-39,-39.71875,-39.28125,51580,47746
02/23/1982,-39.1875,-39.1875,-39.90625,-39.625,30167,52565
02/24/1982,-39.40625,-38.9375,-40.0625,-39.0625,31949,56902
02/25/1982,-39,-38.84375,-39.78125,-39.71875,58417,61243
02/26/1982,-39.84375,-39.5,-40.3125,-40.21875,45086,62970
03/01/1982,-39.46875,-38.9375,-39.6875,-39.1875,47163,64960
03/02/1982,-39.25,-38.28125,-39.40625,-38.40625,65653,68767
03/03/1982,-38.90625,-38.03125,-38.90625,-38.125,53164,70924
03/04/1982,-37.9375,-37.78125,-38.3125,-37.90625,53434,71115
03/05/1982,-37.6875,-37.6875,-38.3125,-38.03125,39567,70252
03/08/1982,-37.5625,-37.40625,-38.90625,-38.84375,67273,68472
03/09/1982,-39.0625,-38.375,-39.15625,-38.59375,60325,68428
03/10/1982,-38.875,-38.21875,-39.125,-39,58054,67763
03/11/1982,-39.03125,-39.03125,-39.8125,-39.625,57781,66598
03/12/1982,-39.71875,-39.4375,-39.96875,-39.625,43342,65707
03/15/1982,-39.5625,-38.90625,-40.40625,-39.1875,64742,67335
03/16/1982,-39.4375,-38.9375,-39.78125,-39.3125,57008,66617
03/17/1982,-38.90625,-38.5625,-39.125,-39,44133,66932
03/18/1982,-39.0625,-38.40625,-39.09375,-38.90625,40218,65436
03/19/1982,-39.15625,-39,-39.375,-39.25,33899,65467
03/22/1982,-38.6875,-38.125,-38.8125,-38.1875,47055,67337
03/23/1982,-37.96875,-37.78125,-38.34375,-38.28125,46176,67614
03/24/1982,-38.125,-38.09375,-39.09375,-39.03125,50359,67989
03/25/1982,-38.84375,-38.71875,-39.28125,-38.9375,44400,67074
03/26/1982,-39,-39,-40.03125,-39.8125,44312,64299
03/29/1982,-40.28125,-40.09375,-40.59375,-40.4375,49923,64894
03/30/1982,-40.25,-40.03125,-40.75,-40.6875,43826,64630
03/31/1982,-40.875,-39.71875,-40.96875,-39.71875,56800,64471
04/01/1982,-39.71875,-39.4375,-40,-39.5625,40386,63607
04/02/1982,-39.90625,-39.4375,-40,-39.84375,39694,63283
04/05/1982,-39.65625,-39.28125,-40.40625,-40.34375,58741,64940
04/06/1982,-40.21875,-39.90625,-40.5,-40.125,41124,60629
04/07/1982,-40,-39.9375,-40.40625,-40.21875,27467,60323
04/08/1982,-40.3125,-39.0625,-40.375,-39.09375,38192,59994
04/12/1982,-38.5625,-38.09375,-38.90625,-38.125,52701,61730
04/13/1982,-38.09375,-37.8125,-38.46875,-38.3125,51241,64330
04/14/1982,-38.5,-38.375,-38.875,-38.71875,39233,64004
04/15/1982,-38.71875,-38.09375,-38.8125,-38.21875,41173,66911
04/16/1982,-38.25,-37.25,-38.25,-37.46875,45116,69054
04/19/1982,-37.46875,-36.90625,-37.96875,-37.21875,76106,72399
04/20/1982,-37.0625,-36.9375,-37.96875,-37.78125,78415,74103
04/21/1982,-37.3125,-36.8125,-38.46875,-37.96875,94495,75038
04/22/1982,-37.96875,-37.59375,-38.28125,-37.59375,64017,74033
04/23/1982,-37.03125,-37.03125,-37.90625,-37.65625,61087,75324
04/26/1982,-37.5625,-37.25,-38.03125,-37.34375,51163,75322
04/27/1982,-37.34375,-37.1875,-37.8125,-37.75,46921,74077
04/28/1982,-37.90625,-37.75,-38.15625,-38.09375,45397,72832
04/29/1982,-38.8125,-38.3125,-38.8125,-38.34375,44162,72994
04/30/1982,-38.28125,-38.15625,-38.5,-38.46875,30748,72096
05/03/1982,-38.53125,-38.4375,-38.9375,-38.90625,36908,71011
05/04/1982,-39.15625,-38.25,-39.1875,-38.34375,42640,72574
05/05/1982,-38.3125,-38.03125,-38.40625,-38.34375,47741,70352
05/06/1982,-37.96875,-37.03125,-37.96875,-37.0625,61517,71733
05/07/1982,-36.71875,-36.65625,-37.1875,-36.875,59142,73940
05/10/1982,-37.03125,-36.90625,-37.375,-37.125,50444,72773
05/11/1982,-37.3125,-36.6875,-37.375,-36.875,51631,75983
05/12/1982,-36.84375,-36.5,-37.8125,-37.5625,82461,73499
05/13/1982,-37.65625,-37.5,-37.84375,-37.6875,46303,72804
05/14/1982,-37.59375,-37.03125,-37.65625,-37.34375,38725,71188
05/17/1982,-37.3125,-37.09375,-38.15625,-38.09375,68239,67004
05/18/1982,-38.21875,-37.5625,-38.46875,-37.6875,74663,64476
05/19/1982,-37.8125,-37.65625,-38.21875,-38.1875,50253,62663
05/20/1982,-37.90625,-37.15625,-37.9375,-37.28125,59287,63118
05/21/1982,-37.3125,-36.96875,-37.46875,-37.375,47967,60086
05/24/1982,-37.53125,-37.1875,-37.59375,-37.4375,15819,44592
05/25/1982,-37.5,-37.40625,-37.75,-37.46875,14506,49037
05/26/1982,-37.1875,-37.15625,-38.0625,-38,29884,59617
05/27/1982,-38.03125,-37.875,-38.5,-38.4375,64873,68669
05/28/1982,-38.59375,-38.28125,-38.84375,-38.8125,41910,70486
06/01/1982,-39.09375,-39.09375,-40.125,-40.03125,69805,67785
06/02/1982,-39.78125,-39.625,-40.03125,-39.8125,57947,65809
06/03/1982,-39.71875,-39.53125,-40.34375,-40.0625,53012,67882
06/04/1982,-40.0625,-40.0625,-40.625,-40.40625,41993,67279
06/07/1982,-40.28125,-39.84375,-40.75,-40.125,56703,66341
06/08/1982,-40.28125,-40.03125,-40.5,-40.40625,38886,66738
06/09/1982,-40.34375,-40,-40.625,-40.0625,46167,66904
06/10/1982,-40.1875,-40.09375,-40.40625,-40.375,36884,67212
06/11/1982,-39.9375,-39.53125,-39.96875,-39.78125,40105,66155
06/14/1982,-40.34375,-40.34375,-41.21875,-41.09375,56365,67228
06/15/1982,-41.25,-40.84375,-41.25,-41,39667,66472
06/16/1982,-41.0625,-40.875,-41.375,-41.21875,33707,66370
06/17/1982,-41.78125,-41.65625,-42.21875,-41.875,55239,67648
06/18/1982,-41.9375,-41.6875,-42.5,-42.40625,36965,68204
06/21/1982,-42.34375,-42,-42.71875,-42.28125,53033,69258
06/22/1982,-42.25,-41.90625,-42.65625,-42.46875,52668,67941
06/23/1982,-42.75,-42.40625,-43.09375,-42.5625,56092,68763
06/24/1982,-42.53125,-42.0625,-42.9375,-42.59375,53885,68108
06/25/1982,-42.625,-42.28125,-42.75,-42.5625,32694,67859
06/28/1982,-42.4375,-42.1875,-42.78125,-42.21875,39604,67769
06/29/1982,-42.0625,-41.8125,-42.40625,-41.84375,55844,69303
06/30/1982,-41.4375,-41.09375,-41.59375,-41.21875,53055,67784
07/01/1982,-41.125,-40.78125,-41.34375,-41.125,50803,68156
07/02/1982,-41.40625,-41.3125,-41.90625,-41.75,29815,67630
07/06/1982,-41.34375,-41.3125,-41.8125,-41.59375,38436,67624
07/07/1982,-41.78125,-41.125,-42.03125,-41.21875,41973,67050
07/08/1982,-41.125,-40.09375,-41.15625,-40.1875,57726,66029
07/09/1982,-39.71875,-39.4375,-40,-39.65625,56558,65730
07/12/1982,-39,-38.71875,-39.3125,-39.21875,54118,64815
07/13/1982,-39.53125,-39.46875,-40.0625,-39.9375,58964,66189
07/14/1982,-39.75,-39.75,-40.3125,-40.15625,49500,66255
07/15/1982,-39.90625,-39.5,-39.9375,-39.78125,40231,66587
07/16/1982,-39.71875,-38.59375,-39.71875,-38.625,51952,66519
07/19/1982,-38.34375,-38.21875,-38.75,-38.625,53947,64213
07/20/1982,-38.15625,-38.03125,-38.53125,-38.125,57289,64774
07/21/1982,-37.9375,-37.9375,-38.625,-38.53125,53890,64308
07/22/1982,-38.75,-37.75,-38.84375,-38.03125,57770,65160
07/23/1982,-37.84375,-37.78125,-38.375,-38.28125,39123,64308
07/26/1982,-38.65625,-38.59375,-39.40625,-39.375,41551,65309
07/27/1982,-39.625,-38.9375,-39.65625,-39.40625,41321,65961
07/28/1982,-39.65625,-39.34375,-40,-39.9375,43165,65976
07/29/1982,-39.71875,-39.15625,-39.875,-39.40625,51890,66088
07/30/1982,-39.03125,-38.84375,-39.21875,-39.09375,31432,65567
08/02/1982,-38.28125,-37.78125,-38.40625,-37.875,55602,66458
08/03/1982,-37.9375,-37.8125,-38.46875,-38.40625,55172,67740
08/04/1982,-38.34375,-38.21875,-38.71875,-38.375,55631,69334
08/05/1982,-38.4375,-38.25,-38.84375,-38.28125,46953,69777
08/06/1982,-38.5,-38.5,-39.3125,-39.21875,44365,67111
08/09/1982,-39.625,-38.53125,-39.71875,-38.65625,54698,69064
08/10/1982,-38.75,-38.21875,-38.875,-38.65625,57771,67368
08/11/1982,-38.59375,-38.40625,-38.8125,-38.8125,35340,66142
08/12/1982,-38.78125,-37.6875,-38.8125,-37.75,58214,67406
08/13/1982,-37.5625,-36.78125,-37.625,-37,57249,65595
08/16/1982,-36.40625,-35.34375,-36.46875,-36.375,66727,64190
08/17/1982,-36.3125,-34.375,-36.3125,-34.46875,69090,59173
08/18/1982,-32.78125,-32.46875,-33.875,-33.5,81196,55935
08/19/1982,-33.28125,-33.03125,-34.28125,-33.6875,76145,54802
08/20/1982,-32.78125,-32.53125,-33.125,-32.90625,51648,53062
08/23/1982,-33.40625,-33.3125,-33.75,-33.625,11752,41233
08/24/1982,-33.5625,-32.65625,-33.65625,-32.78125,16124,41822
08/25/1982,-33.0625,-32.59375,-33.40625,-33.34375,19662,42602
08/26/1982,-33.5,-32.21875,-34.125,-34.03125,30767,45005
08/27/1982,-34.125,-34.125,-35.375,-35.28125,59293,47693
08/30/1982,-35.28125,-34.65625,-35.6875,-34.84375,53132,51692
08/31/1982,-35.125,-34.53125,-35.25,-34.96875,45060,52825
09/01/1982,-35.0625,-34.28125,-35.0625,-34.5625,49342,54439
09/02/1982,-34.28125,-33.84375,-34.96875,-33.9375,52421,56434
09/03/1982,-33.71875,-32.1875,-33.96875,-33.375,62577,56165
09/07/1982,-33.1875,-32.625,-33.53125,-33.34375,38962,57504
09/08/1982,-33.4375,-32.90625,-33.625,-33.0625,49853,59202
09/09/1982,-33.0625,-32.875,-33.59375,-33.4375,49972,58489
09/10/1982,-33.8125,-33.78125,-34.875,-34.8125,55430,59341
09/13/1982,-34.96875,-33.71875,-35.25,-33.75,55909,59788
09/14/1982,-33.625,-33.1875,-34.09375,-33.625,61169,60477
09/15/1982,-33.3125,-32.8125,-34.34375,-33.75,78122,62146
09/16/1982,-33.6875,-33.375,-34.15625,-33.71875,51447,63356
09/17/1982,-33.625,-33.09375,-33.65625,-33.15625,47407,66275
09/20/1982,-33.375,-32.375,-33.8125,-32.8125,78822,69984
09/21/1982,-32.84375,-30.9375,-33,-31.09375,86429,71602
09/22/1982,-30.71875,-30.15625,-31.25,-31.1875,83632,70381
09/23/1982,-31.375,-30.375,-31.375,-30.875,73062,69166
09/24/1982,-31.15625,-31.0625,-31.84375,-31.3125,54530,68286
09/27/1982,-31.46875,-30.9375,-31.59375,-31.1875,32510,67708
09/28/1982,-30.78125,-30.21875,-30.84375,-30.59375,57307,71202
09/29/1982,-30.40625,-30.1875,-30.96875,-30.78125,72307,72583
09/30/1982,-31.09375,-30.0625,-31.1875,-30.5625,78794,70140
10/01/1982,-30.53125,-29.5,-30.53125,-29.5625,60508,70351
10/04/1982,-30.375,-30.3125,-31.21875,-31.125,69380,66728
10/05/1982,-30.84375,-30.625,-31.25,-30.78125,47770,68301
10/06/1982,-30.625,-29.6875,-30.625,-29.78125,68251,70612
10/07/1982,-29,-27.78125,-29,-27.78125,68686,72451
10/08/1982,-27.3125,-25.9375,-27.5625,-26.9375,101336,68378
10/11/1982,-25.625,-23.9375,-25.625,-23.9375,37397,65572
10/12/1982,-23.84375,-23.25,-24.53125,-24.4375,80329,64014
10/13/1982,-25.21875,-23.3125,-25.5,-23.53125,82514,66080
10/14/1982,-23.6875,-23.25,-24.75,-24.65625,80197,66286
10/15/1982,-24.5,-24.5,-25.84375,-25.46875,53163,64674
10/18/1982,-25.1875,-24.25,-25.21875,-24.34375,54094,67608
10/19/1982,-23.625,-23.25,-24.5625,-24.09375,73152,68393
10/20/1982,-24.21875,-24.125,-25,-24.53125,70997,67875
10/21/1982,-24.125,-23.90625,-25.09375,-24.5,58357,70140
10/22/1982,-24.5,-24.5,-25.375,-25.28125,45057,68270
10/25/1982,-26.46875,-26.1875,-27.0625,-26.96875,59895,68125
10/26/1982,-26.65625,-25.9375,-27.125,-26.375,74944,67922
10/27/1982,-26.1875,-26,-27,-26.8125,58359,67706
10/28/1982,-26.625,-25.90625,-26.75,-26.09375,57716,66022
10/29/1982,-25.71875,-25.0625,-25.71875,-25.09375,50283,66165
11/01/1982,-24.9375,-23.625,-25.09375,-23.84375,56471,66918
11/03/1982,-23.625,-22.15625,-23.84375,-23.03125,88919,66752
11/04/1982,-22.9375,-22.34375,-23.53125,-22.53125,79363,69220
11/05/1982,-22.375,-22.375,-23.59375,-23.1875,62338,68844
11/08/1982,-23.5,-23.21875,-23.9375,-23.625,53393,69520
11/09/1982,-23.4375,-23.28125,-23.8125,-23.65625,58025,71926
11/10/1982,-23.25,-23.0625,-23.65625,-23.59375,52942,68787
11/11/1982,-23.9375,-23.9375,-24.5,-24.4375,22583,67995
11/12/1982,-24.5625,-23.78125,-24.5625,-24.0625,43821,67117
11/15/1982,-24.25,-24.25,-24.8125,-24.5625,45324,65463
11/16/1982,-25.25,-24.90625,-25.5,-25.3125,58256,61574
11/17/1982,-24.84375,-24,-24.84375,-24.59375,61867,61693
11/18/1982,-24.65625,-23.375,-24.90625,-23.4375,59487,62151
11/19/1982,-22.84375,-22.84375,-23.46875,-23.4375,57003,59273
11/22/1982,-23.375,-23,-24.125,-24.0625,68027,51522
11/23/1982,-24.3125,-23.875,-24.46875,-24.46875,13258,40119
11/24/1982,-24.3125,-24.03125,-24.71875,-24.65625,16667,42928
11/26/1982,-24.59375,-24.3125,-25.0625,-24.90625,22027,48982
11/29/1982,-24.90625,-24.84375,-26.59375,-26.5625,67806,53994
11/30/1982,-26.28125,-25.84375,-26.8125,-26.34375,73740,55444
12/01/1982,-26.03125,-25.6875,-26.65625,-26.21875,66246,58364
12/02/1982,-26.1875,-25.78125,-26.28125,-26.0625,55681,59877
12/03/1982,-25.1875,-24.375,-25.53125,-24.71875,61231,61644
12/06/1982,-24.65625,-24.1875,-24.875,-24.5,53540,63173
12/07/1982,-23.90625,-23.8125,-24.875,-24.78125,64847,66397
12/08/1982,-24.9375,-24.84375,-25.875,-25.625,59049,64951
12/09/1982,-25.6875,-25.28125,-25.90625,-25.375,40672,66964
12/10/1982,-25.5625,-25.40625,-26.71875,-26.5,59301,69366
12/13/1982,-26.375,-25.625,-26.65625,-25.96875,54570,67809
12/14/1982,-24.25,-24.25,-25.46875,-25.21875,58914,68997
12/15/1982,-25.53125,-25.25,-25.875,-25.5625,53890,67291
12/16/1982,-25.625,-25.46875,-26.4375,-26.34375,45191,71834
12/17/1982,-26.4375,-26,-27.03125,-26.1875,72742,74204
12/20/1982,-26.46875,-26.34375,-26.78125,-26.71875,38282,69907
12/21/1982,-26.40625,-25.0625,-26.53125,-25.15625,59126,70179
12/22/1982,-25.03125,-24.53125,-25.65625,-25.4375,62942,69694
12/23/1982,-25.3125,-24.78125,-25.5,-24.9375,21937,68554
12/27/1982,-24.6875,-24.03125,-24.6875,-24.09375,32052,70742
12/28/1982,-24.40625,-23.84375,-24.5625,-24.15625,36138,73261
12/29/1982,-24.03125,-24.03125,-24.625,-24.5625,28718,72151
12/30/1982,-24.5,-24.34375,-24.6875,-24.59375,23567,72203
01/03/1983,-24.1875,-23.46875,-24.1875,-23.5625,48576,75670
01/04/1983,-23.78125,-23.75,-24.40625,-24.09375,65683,77937
01/05/1983,-23.78125,-23.71875,-24.46875,-24.40625,52804,77115
01/06/1983,-24.5625,-24.15625,-24.78125,-24.53125,57593,78930
01/07/1983,-24.46875,-24,-24.71875,-24.625,63184,78201
01/10/1983,-24.75,-24.6875,-25,-24.75,50668,77858
01/11/1983,-24.59375,-24.09375,-24.625,-24.46875,50373,76649
01/12/1983,-24.6875,-24.15625,-24.71875,-24.21875,43481,77334
01/13/1983,-23.96875,-23.71875,-24.3125,-24.25,55106,78179
01/14/1983,-24.125,-23.84375,-24.4375,-24.375,47785,76339
01/17/1983,-24.5,-24.125,-24.625,-24.375,38775,75428
01/18/1983,-24.53125,-24.40625,-24.84375,-24.71875,45448,75224
01/19/1983,-24.90625,-24.84375,-25.78125,-25.65625,75489,75133
01/20/1983,-25.71875,-25.375,-25.78125,-25.5,47099,75339
01/21/1983,-25.46875,-25.40625,-26.625,-26.53125,66953,76435
01/24/1983,-27.03125,-26.75,-27.40625,-27.21875,68908,76856
01/25/1983,-27.125,-26.59375,-27.125,-26.78125,51663,76819
01/26/1983,-26.65625,-26.65625,-27.78125,-27.46875,74919,79062
01/27/1983,-27.15625,-26.84375,-27.6875,-26.9375,63219,79519
01/28/1983,-26.78125,-26.6875,-27.40625,-27.34375,48122,77799
01/31/1983,-27.5,-27.5,-28.09375,-27.875,47654,79543
02/01/1983,-27.96875,-27.375,-28,-27.84375,53502,78676
02/02/1983,-28.09375,-27.34375,-28.4375,-27.46875,67135,78385
02/03/1983,-27.34375,-27.03125,-27.96875,-27.90625,77849,76008
02/04/1983,-28.375,-28.09375,-28.625,-28.4375,56921,75572
02/07/1983,-28.25,-27.84375,-28.28125,-28.1875,41532,74654
02/08/1983,-28.15625,-27.8125,-28.40625,-28.34375,48330,75283
02/09/1983,-28.4375,-28.28125,-28.65625,-28.34375,42644,75003
02/10/1983,-28.125,-27.0625,-28.125,-27.21875,63389,75510
02/11/1983,-26.6875,-26.28125,-27.15625,-27.09375,70296,73386
02/14/1983,-27.34375,-26.75,-27.4375,-26.875,43817,73173
02/15/1983,-26.65625,-26.53125,-27.28125,-27.25,52313,71769
02/16/1983,-27.4375,-26.375,-27.5,-26.9375,73423,69494
02/17/1983,-26.75,-26.09375,-26.84375,-26.1875,48540,67685
02/18/1983,-26.0625,-25.40625,-26.0625,-25.46875,61057,66617
02/22/1983,-25.15625,-24.375,-25.15625,-24.5,72112,61433
02/23/1983,-24.53125,-24.125,-24.9375,-24.9375,23738,32683
02/24/1983,-24.71875,-24.40625,-24.9375,-24.5625,22363,37620
02/25/1983,-24,-23.25,-24,-23.53125,80943,51784
02/28/1983,-23.4375,-23.125,-23.90625,-23.84375,53234,51963
03/01/1983,-23.875,-22.84375,-23.96875,-23.03125,80846,62216
03/02/1983,-22.71875,-22.71875,-23.6875,-23.34375,71160,63493
03/03/1983,-22.9375,-22.28125,-23.1875,-23,74807,64251
03/04/1983,-22.8125,-22.78125,-23.53125,-23.28125,54991,64824
03/07/1983,-23.59375,-23.59375,-24.4375,-24.28125,71056,63260
03/08/1983,-24.21875,-24.125,-25.03125,-24.90625,89523,66320
03/09/1983,-24.75,-24.59375,-25.21875,-24.84375,57829,68546
03/10/1983,-24.71875,-24.5625,-25.375,-25.25,70624,68024
03/11/1983,-25.3125,-24.96875,-25.65625,-25.5625,59035,67725
03/14/1983,-25.40625,-24.84375,-25.53125,-24.96875,46639,68370
03/15/1983,-24.9375,-24.40625,-25.0625,-24.5,64412,67617
03/16/1983,-24.84375,-24.375,-25.0625,-25,64008,68939
03/17/1983,-25.15625,-24.84375,-25.28125,-25.1875,49191,71267
03/18/1983,-25.09375,-24.90625,-25.375,-24.96875,41988,72497
03/21/1983,-25.25,-24.71875,-25.34375,-24.9375,55668,73260
03/22/1983,-25.09375,-24.875,-25.40625,-25.03125,66116,75040
03/23/1983,-24.71875,-23.96875,-24.96875,-24.03125,80750,78222
03/24/1983,-23.84375,-23.65625,-24.21875,-24.0625,69349,79088
03/25/1983,-23.8125,-23.8125,-24.875,-24.78125,64574,76937
03/28/1983,-24.8125,-24.53125,-24.96875,-24.6875,44966,74866
03/29/1983,-24.5,-24.15625,-24.65625,-24.28125,54786,75902
03/30/1983,-24.09375,-23.90625,-24.34375,-24.28125,43838,74401
03/31/1983,-24.40625,-24.1875,-24.625,-24.5625,31782,71488
04/04/1983,-24.5,-24.15625,-24.5625,-24.3125,24089,71618
04/05/1983,-24.09375,-23.28125,-24.09375,-23.3125,68624,74581
04/06/1983,-23.09375,-22.9375,-23.4375,-23.21875,60302,75156
04/07/1983,-23.0625,-23.0625,-23.4375,-23.40625,40449,72901
04/08/1983,-23.40625,-23.3125,-23.625,-23.53125,32231,71084
04/11/1983,-23.09375,-22.5625,-23.09375,-22.71875,50475,73079
04/12/1983,-22.53125,-22.40625,-23,-22.90625,62814,71870
04/13/1983,-22.8125,-22.5,-22.96875,-22.59375,45232,75124
04/14/1983,-22.5,-21.8125,-22.65625,-21.875,79499,76718
04/15/1983,-21.84375,-21.78125,-22.3125,-22.125,57026,72211
04/18/1983,-21.875,-21.6875,-22.21875,-21.75,48250,74609
04/19/1983,-22.03125,-22,-22.875,-22.84375,86272,71296
04/20/1983,-22.78125,-22.65625,-23.28125,-22.78125,72490,70662
04/21/1983,-22.8125,-22.75,-23.21875,-23.1875,44843,69767
04/22/1983,-23.3125,-22.90625,-23.5,-23.03125,59235,71916
04/25/1983,-22.65625,-22.5625,-23,-22.90625,40803,69406
04/26/1983,-22.9375,-22.59375,-23.15625,-22.59375,42701,69094
04/27/1983,-22.75,-21.46875,-22.75,-22.125,96554,73447
04/28/1983,-22.34375,-21.78125,-22.4375,-21.9375,60940,74993
04/29/1983,-21.6875,-21.5,-21.90625,-21.59375,56229,74156
05/02/1983,-21.34375,-21.21875,-21.875,-21.6875,67797,75798
05/03/1983,-21.75,-21.375,-21.90625,-21.5,60185,77163
05/04/1983,-21.375,-20.75,-21.4375,-20.84375,69302,82749
05/05/1983,-20.875,-20.53125,-21.3125,-21.25,85227,82299
05/06/1983,-21.15625,-20.71875,-21.40625,-20.9375,64618,80080
05/09/1983,-21.1875,-21.1875,-21.875,-21.71875,74392,77957
05/10/1983,-21.5625,-21.0625,-21.71875,-21.15625,61765,77374
05/11/1983,-21,-20.9375,-21.5,-21.4375,61518,75075
05/12/1983,-21.53125,-21.4375,-22,-21.9375,74147,70358
05/13/1983,-22,-21.4375,-22,-21.78125,64727,69516
05/16/1983,-22.34375,-22.34375,-23.03125,-23,84356,67346
05/17/1983,-23.15625,-22.8125,-23.3125,-23.25,74336,64293
05/18/1983,-23.1875,-22.96875,-23.40625,-23.375,62071,60218
05/19/1983,-23.34375,-23.1875,-24.09375,-24.0625,75736,58881
05/20/1983,-23.875,-23.6875,-24.46875,-24.21875,71666,59614
05/23/1983,-24.875,-24.1875,-24.875,-24.28125,16555,32869
05/24/1983,-24.28125,-24,-24.59375,-24.0625,14615,36800
05/25/1983,-23.9375,-23.78125,-24.28125,-24.21875,15296,40257
05/26/1983,-24.21875,-24.09375,-24.6875,-24.59375,22499,45770
05/27/1983,-24.4375,-24.21875,-24.65625,-24.59375,30587,51492
05/31/1983,-25.0625,-25.0625,-25.84375,-25.84375,65752,58131
06/01/1983,-25.96875,-25.25,-26,-25.4375,61184,60543
06/02/1983,-25.125,-24.75,-25.5,-25.375,64751,62836
06/03/1983,-25.4375,-25.15625,-25.625,-25.40625,43474,63620
06/06/1983,-25.625,-24.9375,-25.71875,-24.96875,60777,67405
06/07/1983,-25.09375,-24.71875,-25.59375,-25.46875,74539,66681
06/08/1983,-25.53125,-25.375,-26.03125,-25.84375,82632,67788
06/09/1983,-25.34375,-25.1875,-25.71875,-25.375,69932,69198
06/10/1983,-25.09375,-25.03125,-25.59375,-25.4375,47493,69975
06/13/1983,-24.71875,-24.375,-25.1875,-24.40625,74859,73149
06/14/1983,-24.59375,-24.4375,-24.90625,-24.6875,66514,70619
06/15/1983,-24.9375,-24.15625,-25.03125,-24.3125,78393,75523
06/16/1983,-24.15625,-23.65625,-24.375,-23.75,83169,78665
06/17/1983,-23.75,-23.75,-24.25,-24.09375,63276,78219
06/20/1983,-24.125,-24.03125,-24.78125,-24.71875,67392,82328
06/21/1983,-24.90625,-24.625,-25.1875,-24.65625,80863,85963
06/22/1983,-24.59375,-24.53125,-25.03125,-24.90625,58509,85575
06/23/1983,-25.09375,-24.8125,-25.5,-25,94313,85527
06/24/1983,-25.0625,-25.0625,-26.0625,-25.96875,76420,85813
06/27/1983,-25.71875,-25.71875,-26.75,-26.625,76999,87478
06/28/1983,-26.28125,-25.8125,-26.40625,-26.21875,76993,87512
06/29/1983,-26.03125,-25.65625,-26.15625,-25.75,65554,87684
06/30/1983,-25.59375,-25.21875,-25.65625,-25.46875,61385,85707
07/01/1983,-25.46875,-25.375,-25.5625,-25.40625,16491,85109
07/05/1983,-26.71875,-26.59375,-27.3125,-27.125,69378,87318
07/06/1983,-27.0625,-26.71875,-27.1875,-26.84375,54226,89659
07/07/1983,-27.46875,-27.1875,-27.75,-27.4375,87657,94770
07/08/1983,-27.40625,-27.28125,-28.03125,-27.96875,53132,93453
07/11/1983,-27.53125,-27.15625,-27.625,-27.5,53350,92878
07/12/1983,-27.5625,-27.46875,-28.40625,-28.28125,76152,97148
07/13/1983,-28.46875,-27.8125,-28.46875,-28.125,68724,96663
07/14/1983,-27.59375,-27.21875,-28.03125,-27.875,75131,96268
07/15/1983,-28,-28,-28.65625,-28.21875,66891,88341
07/18/1983,-27.8125,-27.40625,-28.125,-27.4375,67618,89189
07/19/1983,-27.375,-27,-27.5,-27.28125,80483,85767
07/20/1983,-26.1875,-26.03125,-26.96875,-26.9375,87209,89400
07/21/1983,-26.96875,-26.84375,-27.40625,-27.375,58852,88292
07/22/1983,-27.5,-27.4375,-28.40625,-28.1875,68726,90076
07/25/1983,-28.71875,-27.46875,-28.71875,-27.53125,77726,90566
07/26/1983,-27.6875,-27.59375,-28.3125,-28.125,81364,89108
07/27/1983,-28.0625,-27.84375,-28.40625,-28.21875,70378,88150
07/28/1983,-28.375,-28.21875,-29.375,-29.34375,103984,90181
07/29/1983,-29.40625,-29.15625,-30.71875,-29.96875,99876,89052
08/01/1983,-30.0625,-29.59375,-30.4375,-29.96875,74345,88916
08/02/1983,-30.28125,-29.65625,-30.40625,-29.71875,92895,87783
08/03/1983,-29.59375,-29.53125,-30.21875,-29.78125,94169,91019
08/04/1983,-29.65625,-29.65625,-31.40625,-31,126214,94298
08/05/1983,-31.03125,-30.5625,-31.21875,-30.8125,56562,94085
08/08/1983,-30.90625,-30.8125,-31.65625,-31.21875,79318,93522
08/09/1983,-31.1875,-30.65625,-31.1875,-30.875,67502,94395
08/10/1983,-31.03125,-30.84375,-31.59375,-31.09375,80400,91230
08/11/1983,-30.6875,-30.3125,-30.78125,-30.40625,79152,88756
08/12/1983,-29.96875,-29.5625,-30.1875,-29.6875,67288,78118
08/15/1983,-28.53125,-28.53125,-29.125,-28.71875,78925,80845
08/16/1983,-28.9375,-28.3125,-29.03125,-28.625,98127,73591
08/17/1983,-28.40625,-27.9375,-28.65625,-27.96875,89574,66822
08/18/1983,-28.15625,-27.6875,-28.53125,-28.5,89689,61727
08/19/1983,-28.375,-28.34375,-29.3125,-29.09375,92575,56198
08/22/1983,-27.875,-27.34375,-28.125,-27.40625,92830,62508
08/23/1983,-27.4375,-27.40625,-28.03125,-27.75,16974,44369
08/24/1983,-27.5,-27.21875,-27.75,-27.46875,21036,46065
08/25/1983,-27.40625,-27,-28.21875,-27.96875,31692,50122
08/26/1983,-28.0625,-27.84375,-28.5,-27.875,23401,52145
08/29/1983,-28.65625,-28.5625,-29.46875,-29.3125,29465,58451
08/30/1983,-29.21875,-29,-29.78125,-29.75,81956,67931
08/31/1983,-30.03125,-29.8125,-30.4375,-30.125,89706,70783
09/01/1983,-29.90625,-29.5625,-30.15625,-29.96875,56583,72668
09/02/1983,-30.09375,-30.03125,-30.25,-30.15625,24087,71752
09/06/1983,-28.9375,-28.71875,-29.28125,-29.1875,57319,74721
09/07/1983,-29.3125,-28.4375,-29.375,-28.46875,77618,77710
09/08/1983,-28.15625,-28.15625,-28.71875,-28.65625,47199,78006
09/09/1983,-28.53125,-28.3125,-28.59375,-28.375,30122,77631
09/12/1983,-26.84375,-26.84375,-27.84375,-27.71875,85230,81171
09/13/1983,-27.71875,-27.46875,-28,-27.90625,86126,82884
09/14/1983,-28.03125,-27.96875,-28.71875,-28.65625,81467,84396
09/15/1983,-28.8125,-28.53125,-29.1875,-29.03125,78018,86166
09/16/1983,-28.84375,-28,-28.90625,-28.09375,64442,85151
09/19/1983,-27.9375,-27.5,-28.25,-28.03125,99257,85649
09/20/1983,-27.65625,-27.28125,-27.84375,-27.59375,91154,86848
09/21/1983,-27.3125,-27.15625,-27.9375,-27.75,90955,92370
09/22/1983,-27.96875,-27.3125,-28.34375,-27.4375,102058,94233
09/23/1983,-26.71875,-26.625,-27.125,-26.75,60209,92504
09/26/1983,-26.34375,-26.21875,-26.75,-26.4375,76290,94473
09/27/1983,-26.75,-26.53125,-26.90625,-26.625,66529,96656
09/28/1983,-26.40625,-26.34375,-26.90625,-26.84375,86034,96511
09/29/1983,-27.0625,-26.78125,-27.25,-26.8125,65605,96845
09/30/1983,-26.78125,-26.46875,-26.78125,-26.625,44949,97658
10/03/1983,-26.5625,-26.46875,-26.96875,-26.78125,57223,98569
10/04/1983,-26.875,-26.4375,-27,-26.8125,90291,102131
10/05/1983,-26.5,-26.0625,-26.59375,-26.09375,107030,104511
10/06/1983,-26.09375,-25.84375,-26.25,-26.0625,81005,105775
10/07/1983,-26,-26,-26.375,-26.375,54021,106237
10/10/1983,-26.9375,-26.71875,-27.125,-26.8125,34869,108997
10/11/1983,-26.90625,-26.875,-27.78125,-27.75,108669,108132
10/12/1983,-27.90625,-27.65625,-28.03125,-27.90625,87577,106506
10/13/1983,-27.8125,-27.6875,-28.375,-28.1875,100931,108598
10/14/1983,-28,-27.71875,-28.03125,-27.75,60344,102363
10/17/1983,-27.25,-27.125,-27.65625,-27.125,93673,105790
10/18/1983,-27.25,-26.90625,-27.5,-27.46875,91825,105181
10/19/1983,-27.53125,-26.96875,-27.625,-27.125,108043,104402
10/20/1983,-27.25,-26.96875,-27.5,-27.09375,80419,104076
10/21/1983,-27.1875,-26.625,-27.25,-26.84375,73004,98842
10/24/1983,-27.9375,-27.9375,-28.34375,-28.25,88235,103539
10/25/1983,-28.15625,-28.15625,-28.78125,-28.4375,111981,100963
10/26/1983,-28.28125,-28.21875,-28.71875,-28.25,61380,98308
10/27/1983,-28.5625,-28.0625,-28.65625,-28.1875,73307,97374
10/28/1983,-28.15625,-28.03125,-28.4375,-28.40625,41980,95934
10/31/1983,-28.4375,-28.1875,-28.6875,-28.65625,66740,98167
11/01/1983,-28.78125,-28.46875,-28.90625,-28.5,66996,100168
11/02/1983,-28.4375,-28.34375,-28.71875,-28.53125,57286,99893
11/03/1983,-28.71875,-28.53125,-29.09375,-28.90625,77285,100361
11/04/1983,-29.21875,-29.1875,-29.5,-29.375,79717,99283
11/07/1983,-29.46875,-29.21875,-29.53125,-29.25,59691,93845
11/08/1983,-29.09375,-29.0625,-29.1875,-29.125,15081,96754
11/09/1983,-29.15625,-28.90625,-29.1875,-29.0625,72200,100510
11/10/1983,-29,-28.375,-29.03125,-28.40625,114698,101731
11/11/1983,-27.96875,-27.6875,-28.125,-27.6875,37662,99524
11/14/1983,-27.90625,-27.84375,-28.21875,-28.15625,63568,98997
11/15/1983,-28.375,-28.21875,-28.59375,-28.3125,80870,98210
11/16/1983,-28.21875,-27.90625,-28.4375,-28.40625,84134,93930
11/17/1983,-28.53125,-28.40625,-28.6875,-28.5,69778,92399
11/18/1983,-28.53125,-28.4375,-28.75,-28.59375,37933,90966
11/21/1983,-28.375,-28.0625,-28.5,-28.09375,62005,86485
11/22/1983,-27.84375,-27.53125,-28,-27.5625,98807,75855
11/23/1983,-27.6875,-27.59375,-27.8125,-27.6875,20781,59848
11/25/1983,-27.5625,-27.375,-27.625,-27.4375,6306,61054
11/28/1983,-27.59375,-27.59375,-28,-27.90625,16876,66110
11/29/1983,-27.90625,-27.34375,-28.09375,-27.375,86966,75235
11/30/1983,-27.375,-27.21875,-27.75,-27.6875,83661,80548
12/01/1983,-27.78125,-27.5625,-27.90625,-27.6875,58000,81760
12/02/1983,-28.03125,-28.03125,-28.5,-28.46875,91369,85388
12/05/1983,-28.8125,-28.40625,-28.8125,-28.4375,64869,88457
12/06/1983,-28.4375,-28.3125,-28.65625,-28.53125,58324,89764
12/07/1983,-28.71875,-28.53125,-28.8125,-28.6875,61121,92736
12/08/1983,-28.8125,-28.8125,-29.375,-29.3125,95718,97917
12/09/1983,-29.25,-29.15625,-29.46875,-29.375,52842,99409
12/12/1983,-29.34375,-29.03125,-29.53125,-29.1875,65698,103685
12/13/1983,-29.75,-29.625,-29.875,-29.75,71584,106976
12/14/1983,-29.71875,-29.5,-29.96875,-29.875,77050,111877
12/15/1983,-29.96875,-29.53125,-29.96875,-29.71875,70477,113076
12/16/1983,-29.375,-29.1875,-29.46875,-29.21875,50653,109197
12/19/1983,-29.25,-29.09375,-29.40625,-29.25,38585,108760
12/20/1983,-29,-28.9375,-29.3125,-29.3125,49774,109029
12/21/1983,-29.0625,-28.84375,-29.25,-29.09375,60638,109606
12/22/1983,-28.96875,-28.625,-28.96875,-28.65625,36625,108604
12/23/1983,-28.65625,-28.5625,-28.875,-28.75,23336,106851
12/27/1983,-28.5,-28.25,-28.65625,-28.34375,47709,107436
12/28/1983,-28.4375,-28.4375,-28.78125,-28.71875,54460,108888
12/29/1983,-28.40625,-28.28125,-28.6875,-28.53125,65212,109514
12/30/1983,-28.65625,-28.59375,-28.8125,-28.71875,24491,108966
01/03/1984,-28.96875,-28.9375,-29.21875,-29.0625,50543,111022
01/04/1984,-29.1875,-28.5,-29.25,-28.5625,81982,112870
01/05/1984,-28.40625,-28.1875,-28.71875,-28.59375,110502,113873
01/06/1984,-28.78125,-28.3125,-28.78125,-28.375,71218,112713
01/09/1984,-28.6875,-28.25,-28.75,-28.40625,66713,112740
01/10/1984,-28.15625,-27.96875,-28.1875,-28.0625,76064,116113
01/11/1984,-28.3125,-28.125,-28.3125,-28.25,43523,116291
01/12/1984,-28.3125,-28.1875,-28.375,-28.3125,41389,116202
01/13/1984,-27.84375,-27.125,-27.84375,-27.28125,118395,121508
01/16/1984,-27.40625,-27,-27.4375,-27.09375,74468,121644
01/17/1984,-27.03125,-27.03125,-27.34375,-27.25,62538,120343
01/18/1984,-27.25,-27.21875,-27.625,-27.46875,72332,120719
01/19/1984,-27.5625,-27.25,-27.59375,-27.3125,42753,119699
01/20/1984,-27.4375,-27.375,-27.6875,-27.5625,61133,117293
01/23/1984,-27.625,-27.34375,-27.6875,-27.5,44282,117645
01/24/1984,-27.5625,-27.34375,-27.59375,-27.53125,53496,116271
01/25/1984,-27.53125,-27.4375,-27.78125,-27.6875,64634,115663
01/26/1984,-27.625,-27.53125,-27.75,-27.59375,49361,114973
01/27/1984,-27.46875,-27.4375,-27.65625,-27.625,29034,112839
01/30/1984,-27.5,-27.4375,-27.875,-27.84375,49139,111048
01/31/1984,-27.9375,-27.75,-28.03125,-27.9375,54323,109243
02/01/1984,-27.9375,-27.78125,-28.03125,-27.8125,41938,102328
02/02/1984,-27.65625,-27.3125,-27.71875,-27.34375,85845,102023
02/03/1984,-27.4375,-27.375,-27.53125,-27.5,37657,100478
02/06/1984,-27.71875,-27.71875,-28.03125,-27.84375,72103,100148
02/07/1984,-27.84375,-27.84375,-28.125,-27.96875,73286,97440
02/08/1984,-28,-27.90625,-28.25,-28.0625,86635,96891
02/09/1984,-28.34375,-28.1875,-28.4375,-28.25,91644,95008
02/10/1984,-28.4375,-28.375,-28.71875,-28.6875,68099,95065
02/13/1984,-28.8125,-28.75,-29.0625,-29.03125,28556,95749
02/14/1984,-29.125,-28.6875,-29.15625,-28.875,88137,92803
02/15/1984,-28.90625,-28.5625,-28.9375,-28.71875,68025,88593
02/16/1984,-28.875,-28.625,-28.9375,-28.8125,57963,87846
02/17/1984,-29.125,-28.96875,-29.375,-29.34375,89779,89880
02/21/1984,-29.34375,-29.15625,-29.46875,-29.1875,59154,89600
02/22/1984,-29.125,-29.0625,-29.375,-29.375,61593,86509
02/23/1984,-29.8125,-29.65625,-30.21875,-30.125,37261,47270
02/24/1984,-29.84375,-29.6875,-29.9375,-29.75,20089,49933
02/27/1984,-29.65625,-29.625,-30.125,-30.09375,36781,60085
02/28/1984,-30.21875,-29.96875,-30.4375,-30.3125,131167,73277
02/29/1984,-30.09375,-29.71875,-30.09375,-29.90625,121391,81784
03/01/1984,-30.1875,-29.96875,-30.40625,-30,103544,88618
03/02/1984,-29.625,-29.4375,-29.6875,-29.59375,93440,90451
03/05/1984,-29.6875,-29.65625,-30.09375,-30.0625,95480,98379
03/06/1984,-30.25,-29.9375,-30.40625,-30.3125,123844,102313
03/07/1984,-30.28125,-30.15625,-31.0625,-30.90625,168604,111438
03/08/1984,-31,-30.875,-31.3125,-31.03125,130269,106851
03/09/1984,-31.375,-30.96875,-31.59375,-31.0625,131789,107657
03/12/1984,-31.15625,-30.71875,-31.1875,-31,102034,106137
03/13/1984,-30.875,-30.625,-31.21875,-31.1875,121887,109172
03/14/1984,-31.53125,-31.21875,-31.71875,-31.3125,135372,110596
03/15/1984,-31.375,-31.125,-31.5,-31.34375,74361,110447
03/16/1984,-30.8125,-30.71875,-31.59375,-31.5625,119212,111870
03/19/1984,-31.875,-31.75,-32.25,-32.09375,114702,116063
03/20/1984,-32.4375,-31.78125,-32.4375,-31.90625,146240,115502
03/21/1984,-31.9375,-31.625,-32,-31.875,100074,117123
03/22/1984,-32.125,-31.90625,-32.34375,-31.96875,100027,118822
03/23/1984,-31.75,-31.65625,-32.09375,-31.9375,77076,120132
03/26/1984,-31.71875,-31.53125,-31.8125,-31.6875,61461,117622
03/27/1984,-31.34375,-31.3125,-31.78125,-31.78125,94353,115792
03/28/1984,-31.6875,-31.34375,-31.9375,-31.375,108824,116569
03/29/1984,-31.34375,-31.09375,-31.46875,-31.1875,118777,118320
03/30/1984,-31.71875,-31.53125,-31.9375,-31.90625,91007,119680
04/02/1984,-31.6875,-31.4375,-32.03125,-31.96875,101120,124499
04/03/1984,-32.25,-32.03125,-32.5625,-32.375,113438,121648
04/04/1984,-32.34375,-32.21875,-32.71875,-32.5625,94806,123527
04/05/1984,-32.34375,-32.1875,-32.6875,-32.46875,89887,120570
04/06/1984,-31.90625,-31.78125,-32.09375,-31.8125,101392,119135
04/09/1984,-31.8125,-31.4375,-31.96875,-31.53125,121690,126952
04/10/1984,-31.34375,-31.34375,-31.8125,-31.78125,93030,128429
04/11/1984,-31.71875,-31.625,-31.90625,-31.6875,68079,128172
04/12/1984,-31.28125,-31.21875,-31.46875,-31.21875,84950,128035
04/13/1984,-31.125,-31.125,-32.09375,-32.0625,135065,125760
04/16/1984,-32.21875,-32.1875,-32.6875,-32.5,123577,131555
04/17/1984,-32.28125,-32.1875,-32.4375,-32.21875,57992,129899
04/18/1984,-32.3125,-32.3125,-32.96875,-32.9375,134098,132211
04/19/1984,-33.21875,-33.0625,-33.40625,-33.1875,95524,133699
04/23/1984,-33.03125,-32.8125,-33.25,-33.21875,67797,131590
04/24/1984,-33.1875,-32.875,-33.46875,-32.875,106600,133513
04/25/1984,-32.96875,-32.6875,-33.03125,-32.75,82418,130224
04/26/1984,-32.65625,-32.4375,-32.71875,-32.5625,83410,126106
04/27/1984,-32.78125,-32.75,-33.3125,-33.15625,96620,127541
04/30/1984,-33.375,-33.28125,-33.59375,-33.4375,92817,129371
05/01/1984,-33.28125,-33.15625,-33.4375,-33.40625,67825,129545
05/02/1984,-33.625,-33.59375,-33.75,-33.625,86580,129679
05/03/1984,-33.59375,-33.4375,-33.8125,-33.75,71314,129697
05/04/1984,-34,-33.9375,-34.65625,-34.5625,147409,132669
05/07/1984,-34.65625,-34.53125,-34.96875,-34.90625,91356,134524
05/08/1984,-35.0625,-34.46875,-35.0625,-34.59375,150329,134094
05/09/1984,-34.8125,-34.59375,-35.40625,-35.375,153313,135984
05/10/1984,-35.4375,-34.9375,-35.65625,-35.46875,180537,134877
05/11/1984,-35.84375,-35.6875,-37.46875,-36.6875,196783,133568
05/14/1984,-36.34375,-36,-37.40625,-36.84375,145989,133119
05/15/1984,-37,-36.15625,-37.1875,-36.28125,152049,128651
05/16/1984,-36.03125,-35.5625,-36.53125,-35.8125,164252,120894
05/17/1984,-36.0625,-36,-36.625,-36.53125,109819,117110
05/18/1984,-36.53125,-35.78125,-36.53125,-36.09375,135360,116742
05/21/1984,-35.5625,-35.46875,-36.125,-36.03125,112406,114485
05/22/1984,-36.28125,-36.1875,-36.5,-36.34375,85627,108657
05/23/1984,-36.15625,-36.03125,-36.4375,-36.375,21452,68713
05/24/1984,-36.90625,-36.71875,-37.65625,-37.375,51463,78053
05/25/1984,-37.0625,-36.9375,-37.8125,-37.34375,36774,82049
05/29/1984,-37.1875,-37.15625,-37.84375,-37.75,31655,87048
05/30/1984,-37.96875,-37.875,-38.6875,-38.1875,172664,106119
05/31/1984,-38,-37.53125,-38.09375,-37.96875,140710,108494
06/01/1984,-37.25,-36.4375,-37.71875,-36.53125,152580,112703
06/04/1984,-36.375,-35.65625,-36.46875,-35.71875,142714,115773
06/05/1984,-35.84375,-35.59375,-36.25,-35.75,133451,116950
06/06/1984,-35.9375,-35.6875,-36.4375,-36.28125,127479,124360
06/07/1984,-36.5,-36.4375,-37.03125,-36.5625,135570,127657
06/08/1984,-36.53125,-36.15625,-36.8125,-36.3125,85672,128918
06/11/1984,-36.375,-36.3125,-36.9375,-36.84375,86038,132787
06/12/1984,-36.78125,-36.53125,-37,-36.5625,103672,135756
06/13/1984,-36.03125,-35.75,-36.40625,-35.9375,129848,140460
06/14/1984,-36.125,-35.40625,-36.1875,-35.59375,127133,137753
06/15/1984,-34.625,-34.5625,-35.15625,-34.59375,132836,138916
06/18/1984,-34.84375,-34.625,-35.28125,-34.75,105744,140115
06/19/1984,-34.9375,-34.875,-35.34375,-35.28125,120882,138261
06/20/1984,-36.375,-36.28125,-36.9375,-36.71875,189883,143721
06/21/1984,-36.71875,-36.5,-37.125,-37.03125,133754,146375
06/22/1984,-37.28125,-37.0625,-37.5,-37.21875,102883,144533
06/25/1984,-36.9375,-36.8125,-37.1875,-37.09375,73216,145117
06/26/1984,-37.15625,-37.0625,-37.5,-37.375,95108,147162
06/27/1984,-37.0625,-36.84375,-37.34375,-37.3125,81080,146085
06/28/1984,-37.375,-37.3125,-37.71875,-37.5625,78503,143862
06/29/1984,-37.75,-37.625,-37.9375,-37.8125,68597,146567
07/02/1984,-37.90625,-37.71875,-38.0625,-37.75,46645,148354
07/03/1984,-37.8125,-36.90625,-37.90625,-36.9375,132896,146221
07/05/1984,-36.75,-36.46875,-37.28125,-36.8125,127786,144212
07/06/1984,-37.375,-36.75,-37.53125,-36.78125,80413,144840
07/09/1984,-36.65625,-35.1875,-36.65625,-35.3125,147762,143549
07/10/1984,-35.1875,-34.8125,-35.625,-35.46875,165216,146063
07/11/1984,-35.65625,-35.03125,-35.8125,-35.78125,148750,141253
07/12/1984,-35.5,-34.875,-35.5,-34.90625,105900,147115
07/13/1984,-34.375,-33.96875,-34.65625,-34.46875,144638,145632
07/16/1984,-34.375,-33.96875,-34.8125,-34.5625,141855,141382
07/17/1984,-34.8125,-34.78125,-35.15625,-34.9375,91847,138578
07/18/1984,-35.0625,-34.65625,-35.09375,-34.71875,82335,135609
07/19/1984,-34.5,-34.28125,-34.75,-34.5,78410,134065
07/20/1984,-34.34375,-34.15625,-35.25,-35.25,116079,129878
07/23/1984,-35.5625,-34.75,-35.78125,-34.84375,106388,131046
07/24/1984,-34.3125,-34.1875,-34.84375,-34.78125,118106,131489
07/25/1984,-34.71875,-32.96875,-34.9375,-33.21875,200211,133419
07/26/1984,-33.34375,-32.59375,-33.5625,-32.84375,168658,135233
07/27/1984,-32.96875,-32.65625,-33.28125,-33.15625,114332,128824
07/30/1984,-33.5,-33.3125,-33.75,-33.65625,75257,126012
07/31/1984,-33.5,-32.875,-33.5625,-32.9375,122967,130642
08/01/1984,-32.8125,-32,-33.15625,-32.59375,146008,126583
08/02/1984,-32.4375,-32,-32.4375,-32.25,118539,127982
08/03/1984,-31.375,-31.21875,-31.8125,-31.46875,115674,129642
08/06/1984,-31.75,-31.6875,-32.28125,-32.25,103808,130148
08/07/1984,-32.375,-31.625,-32.5,-32,156488,130735
08/08/1984,-31.65625,-31.46875,-31.96875,-31.8125,125426,131227
08/09/1984,-31.96875,-31.03125,-32.0625,-31.3125,143998,133965
08/10/1984,-30.71875,-30.71875,-31.78125,-31.71875,145543,130662
08/13/1984,-32.125,-31.90625,-32.34375,-32,94408,125960
08/14/1984,-31.59375,-31.53125,-32.28125,-31.84375,126650,124990
08/15/1984,-31.75,-31.5,-32.34375,-32.21875,127565,125170
08/16/1984,-32.5,-31.5625,-32.59375,-31.6875,143474,126265
08/17/1984,-31.5625,-31.1875,-31.9375,-31.375,98939,124236
08/20/1984,-31.53125,-31.03125,-31.6875,-31.125,102073,122552
08/21/1984,-31.21875,-30.6875,-31.28125,-30.71875,101324,115308
08/22/1984,-30.78125,-30.53125,-31.28125,-31.25,121814,113128
08/23/1984,-31.28125,-31.21875,-31.625,-31.40625,15365,60175
08/24/1984,-31.3125,-31.25,-31.5,-31.3125,6057,60735
08/27/1984,-31.53125,-31.53125,-32.1875,-32.09375,16187,63361
08/28/1984,-31.96875,-31.6875,-32.09375,-31.84375,17712,67087
08/29/1984,-31.65625,-31.65625,-32.09375,-32,20619,73430
08/30/1984,-32.125,-31.78125,-32.21875,-31.8125,60532,81551
08/31/1984,-31.96875,-31.5,-32.09375,-31.5625,35064,85820
09/04/1984,-31.78125,-31.71875,-32.21875,-31.9375,73023,91625
09/05/1984,-32.28125,-31.96875,-32.40625,-32.0625,107264,95595
09/06/1984,-32.03125,-30.90625,-32.03125,-31.125,138795,104658
09/07/1984,-30.84375,-30.4375,-31.09375,-30.8125,130058,106386
09/10/1984,-31.15625,-30.28125,-31.28125,-30.3125,151200,117261
09/11/1984,-30.125,-29.59375,-30.21875,-30,144739,121351
09/12/1984,-30.3125,-29.78125,-30.375,-29.96875,104055,122500
09/13/1984,-29.65625,-29.34375,-29.71875,-29.375,112734,119015
09/14/1984,-28.53125,-28.34375,-29.3125,-29.3125,136036,126040
09/17/1984,-29.46875,-29.0625,-29.59375,-29.0625,118132,128706
09/18/1984,-28.90625,-28.78125,-29.28125,-28.90625,102902,135472
09/19/1984,-28.75,-28.09375,-29.09375,-28.15625,176779,134558
09/20/1984,-28.375,-27.96875,-28.59375,-28.21875,135197,135844
09/21/1984,-28.6875,-28.625,-29.125,-29.03125,115852,136371
09/24/1984,-29.375,-29.21875,-29.5625,-29.40625,83980,134655
09/25/1984,-29.34375,-29.0625,-29.78125,-29.78125,136848,129466
09/26/1984,-29.375,-29.15625,-29.5625,-29.375,88073,131020
09/27/1984,-29.25,-28.40625,-29.25,-28.40625,131563,128722
09/28/1984,-28.75,-28.75,-29.5625,-29.5,110395,128630
10/01/1984,-29.5625,-29.5625,-30,-29.84375,97737,132947
10/02/1984,-30.09375,-29.65625,-30.09375,-29.84375,78960,133704
10/03/1984,-29.59375,-29.4375,-30.15625,-30.09375,82806,136514
10/04/1984,-30,-29.71875,-30.1875,-29.875,105457,139963
10/05/1984,-29.71875,-29,-29.875,-29.15625,109737,139082
10/08/1984,-29.09375,-28.90625,-29.15625,-29.03125,14718,137249
10/09/1984,-28.59375,-28.46875,-29.15625,-29.09375,110673,137639
10/10/1984,-28.71875,-28.53125,-29.375,-29.1875,116956,140784
10/11/1984,-29.21875,-28.78125,-29.3125,-28.875,104315,139208
10/12/1984,-28.8125,-28.4375,-28.8125,-28.625,113751,141373
10/15/1984,-28.90625,-28.25,-29.15625,-29.03125,122308,141681
10/16/1984,-28.9375,-28.71875,-29.15625,-28.9375,102613,145682
10/17/1984,-28.71875,-28.34375,-28.96875,-28.4375,116609,149221
10/18/1984,-28.03125,-27.21875,-28.21875,-27.28125,172823,151595
10/19/1984,-26.71875,-26.21875,-26.90625,-26.4375,205936,153619
10/22/1984,-26.5625,-26.0625,-26.71875,-26.09375,131745,151827
10/23/1984,-25.625,-25.3125,-26.125,-25.90625,165692,150747
10/24/1984,-25.75,-25.71875,-26.21875,-25.8125,115047,151542
10/25/1984,-26.03125,-25.84375,-26.46875,-26.3125,133298,150868
10/26/1984,-26.8125,-26.6875,-27.15625,-26.90625,123653,150172
10/29/1984,-26.9375,-26.5625,-26.9375,-26.75,66908,150214
10/30/1984,-26.625,-25.53125,-26.625,-25.5625,153070,145505
10/31/1984,-25.625,-25.21875,-25.96875,-25.9375,129456,138048
11/01/1984,-25.84375,-25.125,-25.90625,-25.1875,136056,141476
11/02/1984,-25.4375,-25.25,-25.96875,-25.4375,156295,145162
11/05/1984,-25.3125,-24.875,-25.65625,-24.9375,121877,143338
11/06/1984,-24.96875,-24.8125,-25.0625,-24.96875,25144,144544
11/07/1984,-25,-25,-25.875,-25.84375,139614,149478
11/08/1984,-26.25,-26.09375,-26.59375,-26.5,142058,148199
11/09/1984,-26.09375,-25.5625,-26.125,-25.78125,130246,141903
11/12/1984,-25.59375,-25.59375,-25.9375,-25.84375,13785,140288
11/13/1984,-26.03125,-26.03125,-26.5,-26.375,94335,136500
11/14/1984,-26.46875,-26.25,-26.8125,-26.5625,113781,134272
11/15/1984,-26.9375,-25.90625,-26.96875,-26.125,146627,133898
11/16/1984,-25.875,-25.4375,-26.09375,-25.90625,134238,131984
11/19/1984,-25.6875,-25.1875,-25.6875,-25.53125,98334,128809
11/20/1984,-25,-24.84375,-25.3125,-25.15625,112279,119924
11/21/1984,-25.09375,-24.375,-25.28125,-24.4375,123924,116467
11/23/1984,-24.125,-23.3125,-24.1875,-23.46875,20258,64954
11/26/1984,-23.375,-23.1875,-23.71875,-23.65625,29315,72269
11/27/1984,-23.6875,-23.40625,-23.875,-23.46875,22270,76307
11/28/1984,-23.375,-23.34375,-24.15625,-24.09375,25206,81204
11/29/1984,-23.875,-23.875,-24.34375,-24.28125,113965,97972
11/30/1984,-24.59375,-24.34375,-25.125,-25.09375,141624,105125
12/03/1984,-25.1875,-24.65625,-25.1875,-24.9375,94127,106296
12/04/1984,-24.75,-24.53125,-24.875,-24.65625,106770,109830
12/05/1984,-24.375,-24.25,-24.84375,-24.8125,112749,108736
12/06/1984,-24.8125,-24.8125,-25.28125,-25.15625,96292,109614
12/07/1984,-25.25,-25.15625,-25.84375,-25.8125,128884,111991
12/10/1984,-25.78125,-25.34375,-25.875,-25.34375,73424,112956
12/11/1984,-25.125,-24.65625,-25.1875,-24.96875,127020,112527
12/12/1984,-24.8125,-24.46875,-24.90625,-24.75,97181,115393
12/13/1984,-24.9375,-24.78125,-25.53125,-25.53125,141408,120464
12/14/1984,-25.375,-24.3125,-25.75,-24.71875,188172,117093
12/17/1984,-24.78125,-24.125,-24.78125,-24.40625,124034,121441
12/18/1984,-23.6875,-23.25,-23.75,-23.3125,156468,131128
12/19/1984,-23.53125,-23.46875,-23.90625,-23.71875,102295,132767
12/20/1984,-23.8125,-23.34375,-24,-23.75,95165,133765
12/21/1984,-23.59375,-23.46875,-23.75,-23.65625,43151,133249
12/24/1984,-23.5625,-23.375,-23.59375,-23.53125,17546,132608
12/26/1984,-23.46875,-23.46875,-24.375,-24.28125,52829,133502
12/27/1984,-24.34375,-24.125,-24.53125,-24.4375,58572,135080
12/28/1984,-24.4375,-24.28125,-24.625,-24.46875,59944,131562
12/31/1984,-24.625,-24.53125,-25,-24.9375,28184,132133
01/02/1985,-24.96875,-24.9375,-25.71875,-25.65625,96541,129650
01/03/1985,-25.84375,-25.125,-25.90625,-25.34375,122494,129924
01/04/1985,-25.03125,-25.03125,-25.9375,-25.6875,120191,130628
01/07/1985,-25.09375,-24.4375,-25.09375,-24.5625,119929,131567
01/08/1985,-24.53125,-24.1875,-24.78125,-24.28125,129564,129207
01/09/1985,-24.28125,-24.03125,-24.5,-24.4375,111472,130025
01/10/1985,-24.53125,-24.5,-24.90625,-24.5625,126156,131178
01/11/1985,-24.6875,-24.5,-25.34375,-25.21875,144161,129992
01/14/1985,-25.40625,-25.25,-25.71875,-25.5,104116,131623
01/15/1985,-24.96875,-24.625,-25.21875,-25.0625,160595,130426
01/16/1985,-25.25,-25.09375,-25.46875,-25.21875,102074,127183
01/17/1985,-25.125,-24.84375,-25.28125,-25.15625,84320,125119
01/18/1985,-24.625,-24.4375,-24.78125,-24.59375,91264,122855
01/21/1985,-24.59375,-24.5625,-24.71875,-24.65625,12456,122141
01/22/1985,-24.71875,-23.78125,-24.71875,-23.78125,134353,126530
01/23/1985,-23.65625,-23.28125,-23.65625,-23.5625,127607,125060
01/24/1985,-23.53125,-22.375,-23.75,-22.40625,214092,128428
01/25/1985,-22.375,-22.03125,-22.75,-22.65625,167352,130915
01/28/1985,-22.75,-22.21875,-22.90625,-22.5625,163382,125359
01/29/1985,-22.90625,-22.28125,-22.96875,-22.40625,139892,129445
01/30/1985,-22.0625,-21.78125,-22.59375,-22.5,164634,133026
01/31/1985,-22.53125,-22.34375,-23.03125,-22.8125,144896,131076
02/01/1985,-23.09375,-23.09375,-23.6875,-23.5625,160081,131698
02/04/1985,-23.90625,-23.40625,-23.96875,-23.59375,104728,130600
02/05/1985,-23.375,-23.15625,-23.53125,-23.3125,138608,130616
02/06/1985,-23.21875,-23.125,-23.875,-23.875,142134,137222
02/07/1985,-23.75,-23.59375,-24.34375,-24.15625,178473,137549
02/08/1985,-24.46875,-23.625,-24.53125,-23.78125,181657,137187
02/11/1985,-23.71875,-23.4375,-24.3125,-24.1875,124111,131793
02/12/1985,-24.3125,-24.15625,-24.375,-24.1875,19641,130944
02/13/1985,-24.1875,-23.90625,-24.34375,-24.15625,124969,130396
02/14/1985,-23.75,-23.4375,-23.90625,-23.5,122552,125001
02/15/1985,-23.53125,-23.4375,-24.34375,-24.3125,164268,127003
02/19/1985,-24.3125,-24.0625,-24.40625,-24.1875,92089,118428
02/20/1985,-24.53125,-24.53125,-25.1875,-25.125,170102,117914
02/21/1985,-25.5,-25.5,-25.90625,-25.6875,184708,114896
02/22/1985,-25.4375,-25.28125,-26.625,-26.1875,231202,111385
02/25/1985,-26.21875,-26.09375,-26.75,-26.21875,26480,79072
02/26/1985,-26,-25.71875,-26.4375,-25.75,35431,85812
02/27/1985,-26.25,-26.125,-26.90625,-26.875,183135,106086
02/28/1985,-26.84375,-26.625,-27.375,-27.15625,193999,115572
03/01/1985,-27.4375,-26.59375,-27.625,-26.75,169757,128779
03/04/1985,-26.9375,-26.46875,-27.46875,-27.34375,151194,135134
03/05/1985,-26.96875,-26.71875,-27.15625,-26.8125,138950,138756
03/06/1985,-26.65625,-26.46875,-27.3125,-27.25,156605,141446
03/07/1985,-27.65625,-27.3125,-27.78125,-27.375,146964,147655
03/08/1985,-26.75,-26.15625,-26.8125,-26.21875,155435,150909
03/11/1985,-25.96875,-25.96875,-26.40625,-26.125,86684,152109
03/12/1985,-26.5,-26.25,-26.59375,-26.28125,97253,152047
03/13/1985,-26.875,-26.59375,-26.90625,-26.78125,118744,155429
03/14/1985,-27,-26.65625,-27.15625,-26.71875,103816,157275
03/15/1985,-26.625,-26.34375,-26.96875,-26.90625,133520,156453
03/18/1985,-26.875,-26.71875,-27.5625,-27.5,117151,156279
03/19/1985,-27.6875,-27.125,-27.75,-27.125,134008,160094
03/20/1985,-26.625,-26.53125,-27,-26.625,113668,161689
03/21/1985,-26.53125,-26.1875,-26.8125,-26.375,147590,166203
03/22/1985,-26.53125,-26.4375,-26.78125,-26.75,73225,165806
03/25/1985,-26.84375,-26.34375,-26.875,-26.40625,63280,165957
03/26/1985,-26.15625,-25.71875,-26.40625,-25.75,136777,166561
03/27/1985,-26.25,-25.96875,-26.4375,-26.28125,129517,164653
03/28/1985,-26.5,-25.75,-26.59375,-26.03125,169037,164303
03/29/1985,-25.8125,-25.28125,-25.9375,-25.3125,144668,158940
04/01/1985,-25.5,-25.21875,-25.625,-25.5,100551,160067
04/02/1985,-25.59375,-25.5,-25.84375,-25.6875,83978,158309
04/03/1985,-25.59375,-25.53125,-25.84375,-25.75,65220,157021
04/04/1985,-25.75,-25.75,-26.3125,-26.03125,93094,152777
04/08/1985,-26.09375,-25.40625,-26.1875,-26.15625,116443,153983
04/09/1985,-26.15625,-25.4375,-26.28125,-25.5,130803,156844
04/10/1985,-25.28125,-24.65625,-25.3125,-24.875,175727,155627
04/11/1985,-24.5,-23.875,-24.5,-24.21875,180104,152606
04/12/1985,-23.96875,-23.90625,-24.375,-24.28125,77070,150715
04/15/1985,-24.09375,-23.90625,-24.46875,-24.0625,98245,150494
04/16/1985,-23.9375,-23.34375,-23.9375,-23.34375,172181,156099
04/17/1985,-23.59375,-23.28125,-23.9375,-23.65625,149897,153846
04/18/1985,-23,-22.5,-23,-22.8125,186007,153279
04/19/1985,-22.875,-22.5625,-23.21875,-23,133573,150949
04/22/1985,-22.78125,-22.71875,-23.1875,-22.8125,91987,150588
04/23/1985,-23.03125,-22.96875,-23.78125,-23.65625,156242,153685
04/24/1985,-23.5625,-23.53125,-23.90625,-23.78125,119339,152720
04/25/1985,-24.09375,-24.0625,-24.4375,-24.21875,153979,148394
04/26/1985,-24.4375,-24,-24.5625,-24.03125,91438,144968
04/29/1985,-24.5,-24.375,-24.71875,-24.65625,91642,144796
04/30/1985,-24.5,-24.03125,-24.5625,-24.28125,116191,149071
05/01/1985,-24.21875,-23.6875,-24.375,-23.84375,125903,149489
05/02/1985,-24,-23.53125,-24.0625,-23.53125,103664,149748
05/03/1985,-23.1875,-22.71875,-23.25,-23.15625,150290,145573
05/06/1985,-23.0625,-22.96875,-23.3125,-23.0625,67192,146197
05/07/1985,-22.875,-22.4375,-23.0625,-23,168813,141587
05/08/1985,-23.15625,-23.125,-23.6875,-23.625,139397,141686
05/09/1985,-23.4375,-22.96875,-23.5625,-22.96875,142767,144104
05/10/1985,-22.34375,-22,-22.59375,-22.09375,175162,143347
05/13/1985,-22.03125,-21.96875,-22.3125,-22.1875,85062,143661
05/14/1985,-22.15625,-21.1875,-22.1875,-21.3125,191509,142492
05/15/1985,-21.15625,-20.71875,-21.53125,-21.46875,198093,139363
05/16/1985,-21.625,-20.78125,-21.65625,-20.90625,170156,141331
05/17/1985,-21.21875,-21.0625,-21.40625,-21.15625,86804,133109
05/20/1985,-19.84375,-19.1875,-20.15625,-19.59375,178416,136185
05/21/1985,-19.96875,-19.6875,-20.0625,-19.78125,85085,131341
05/22/1985,-19.65625,-19.59375,-20.25,-20.125,124486,132728
05/23/1985,-20.34375,-19.875,-20.4375,-19.9375,10727,56960
05/24/1985,-19.84375,-19.59375,-19.84375,-19.65625,15353,61320
05/28/1985,-19.1875,-18.53125,-19.1875,-18.625,31071,68034
05/29/1985,-18.875,-18.625,-19,-18.65625,25225,71966
05/30/1985,-18.5,-18.125,-18.90625,-18.15625,157753,90907
05/31/1985,-18.28125,-17.5,-18.5,-17.59375,160143,98827
06/03/1985,-17,-15.625,-17,-16.28125,190748,105864
06/04/1985,-16.5625,-16,-16.65625,-16.25,145390,110907
06/05/1985,-14.71875,-14.625,-15.59375,-15,200603,119401
06/06/1985,-15.71875,-15.125,-15.875,-15.46875,158698,119040
06/07/1985,-16.1875,-16.15625,-17.40625,-17.28125,223011,128967
06/10/1985,-17.34375,-16.9375,-17.5625,-16.96875,137562,132849
06/11/1985,-16.625,-16.28125,-16.78125,-16.375,131955,132460
06/12/1985,-16.21875,-15.90625,-16.84375,-16.75,174090,133935
06/13/1985,-16.9375,-16.4375,-17.40625,-17.0625,187164,136294
06/14/1985,-16.46875,-15.46875,-16.53125,-15.71875,196291,140923
06/17/1985,-15.1875,-14.875,-15.875,-15.6875,136209,140204
06/18/1985,-15.5625,-15.0625,-15.78125,-15.125,160591,145334
06/19/1985,-15.625,-15.53125,-16.40625,-16.3125,152402,144268
06/20/1985,-16.5,-16.125,-17.28125,-16.9375,209026,146261
06/21/1985,-17.4375,-17.375,-18.375,-17.875,182672,148293
06/24/1985,-18.25,-18.09375,-18.625,-18.34375,109453,151475
06/25/1985,-18.75,-18.21875,-18.875,-18.5,186236,150461
06/26/1985,-18.40625,-18.03125,-18.59375,-18.5625,147039,146013
06/27/1985,-17.78125,-17.375,-18.125,-17.5625,171767,138983
06/28/1985,-17.15625,-16.71875,-17.25,-16.9375,137721,140198
07/01/1985,-16.4375,-16.1875,-16.75,-16.5,108949,138625
07/02/1985,-16.75,-16.3125,-16.90625,-16.6875,107441,136592
07/03/1985,-16.46875,-16.28125,-16.875,-16.75,75170,134113
07/05/1985,-15.5,-14.875,-15.5625,-15,115709,136244
07/08/1985,-15.25,-15.09375,-15.84375,-15.6875,124329,138381
07/09/1985,-16.1875,-15.28125,-16.1875,-15.6875,167091,138119
07/10/1985,-15.5,-15.4375,-16.0625,-16,118898,136680
07/11/1985,-16.15625,-16.15625,-16.90625,-16.8125,151357,136353
07/12/1985,-16.65625,-16.4375,-17.28125,-16.5625,164456,135967
07/15/1985,-16.8125,-16.4375,-17,-16.625,95057,136371
07/16/1985,-16.5625,-16.21875,-16.71875,-16.25,142413,135234
07/17/1985,-15.75,-15.625,-16.5,-15.96875,195295,142106
07/18/1985,-16.15625,-16,-17.46875,-17.4375,219906,145586
07/19/1985,-17.09375,-17.09375,-17.875,-17.5625,146223,146148
07/22/1985,-18,-17.875,-18.4375,-18.15625,142571,146769
07/23/1985,-18.375,-17.9375,-18.40625,-18.0625,134089,148756
07/24/1985,-17.75,-17.65625,-18.4375,-18.40625,135837,152883
07/25/1985,-18.5625,-18.4375,-18.8125,-18.59375,140681,156020
07/26/1985,-19.125,-18.65625,-19.21875,-18.9375,130329,156306
07/29/1985,-19.5,-19.28125,-19.875,-19.375,150558,156739
07/30/1985,-19.5,-19.03125,-19.8125,-19.34375,175743,159792
07/31/1985,-19.15625,-18.78125,-19.5,-18.8125,136196,151469
08/01/1985,-18.40625,-18.125,-18.59375,-18.15625,171873,149667
08/02/1985,-18.46875,-18.46875,-19.25,-19.21875,144861,156669
08/05/1985,-19.375,-18.84375,-19.4375,-18.875,107871,155420
08/06/1985,-18.625,-18.53125,-19.09375,-19.03125,114879,154981
08/07/1985,-19.125,-18.40625,-19.25,-18.5,174320,149143
08/08/1985,-18.3125,-17.59375,-18.46875,-17.75,216927,159190
08/09/1985,-18.125,-17.3125,-18.1875,-17.59375,181037,143791
08/12/1985,-17.28125,-17.21875,-17.96875,-17.625,113785,146082
08/13/1985,-17.9375,-17.9375,-18.40625,-18.28125,142491,147939
08/14/1985,-18.5,-17.75,-18.5,-17.78125,144650,146722
08/15/1985,-17.625,-17.375,-18.03125,-17.875,141458,144038
08/16/1985,-18.125,-17.1875,-18.375,-17.25,172076,140965
08/19/1985,-17.375,-16.8125,-17.40625,-16.90625,117182,136937
08/20/1985,-17.0625,-16.65625,-17.46875,-16.6875,156164,139536
08/21/1985,-16.5625,-16.25,-16.75,-16.28125,132430,143152
08/22/1985,-16.03125,-15.6875,-16.28125,-16.21875,176330,140209
08/23/1985,-16.15625,-16.03125,-16.375,-16.28125,10747,59657
08/26/1985,-16.40625,-16.40625,-16.84375,-16.5625,14473,67072
08/27/1985,-16.5,-15.90625,-16.53125,-15.9375,20275,70456
08/28/1985,-15.90625,-15.75,-16.25,-16.1875,30314,77798
08/29/1985,-15.8125,-15.71875,-16.125,-15.90625,109939,92510
08/30/1985,-16.125,-16.125,-17,-16.875,123747,104987
09/03/1985,-17,-16.5625,-17.125,-16.59375,90021,106776
09/04/1985,-16.1875,-15.9375,-16.40625,-16.1875,143805,112444
09/05/1985,-16.34375,-16.3125,-16.96875,-16.84375,145092,118247
09/06/1985,-17.75,-17.625,-18.75,-18.59375,266548,137402
09/09/1985,-18.625,-18.21875,-18.78125,-18.71875,150990,145275
09/10/1985,-18.4375,-18.25,-18.84375,-18.53125,126176,143998
09/11/1985,-18.6875,-18.40625,-19.09375,-18.625,192568,148472
09/12/1985,-18.65625,-18.4375,-18.8125,-18.625,98703,150562
09/13/1985,-18.375,-17.4375,-18.53125,-17.8125,217549,148226
09/16/1985,-17.5625,-17.3125,-17.71875,-17.5,59759,148856
09/17/1985,-17.28125,-17.21875,-18.03125,-18,141236,158957
09/18/1985,-17.90625,-17.8125,-18.34375,-18.1875,118391,165424
09/19/1985,-18.4375,-17.90625,-18.46875,-17.96875,145009,169787
09/20/1985,-17.5,-17.25,-17.65625,-17.46875,136178,164621
09/23/1985,-16.9375,-16.8125,-17.9375,-17.875,194461,172720
09/24/1985,-18,-17.34375,-18.15625,-17.5,212392,170584
09/25/1985,-17.65625,-17.03125,-17.6875,-17.28125,124925,165632
09/26/1985,-16.84375,-16.75,-17.34375,-16.84375,171642,171375
09/27/1985,-17.59375,-17.125,-17.71875,-17.34375,58247,169816
09/30/1985,-17.59375,-17.28125,-17.75,-17.3125,96751,168671
10/01/1985,-17.40625,-17.15625,-17.5625,-17.1875,100004,172363
10/02/1985,-17.03125,-16.65625,-17.90625,-17.84375,188813,179324
10/03/1985,-17.5,-17.40625,-17.78125,-17.5625,146589,186657
10/04/1985,-17.0625,-17.0625,-18.0625,-17.90625,182831,192427
10/07/1985,-18.09375,-17.96875,-18.5625,-18.28125,122000,194865
10/08/1985,-18.1875,-17.90625,-18.4375,-18,120561,194704
10/09/1985,-17.84375,-17.65625,-18.1875,-18.15625,140570,192074
10/10/1985,-18.25,-17.71875,-18.34375,-17.8125,110594,185814
10/11/1985,-17.53125,-17.4375,-17.875,-17.78125,81307,188453
10/14/1985,-17.71875,-17.46875,-17.78125,-17.5,12357,186876
10/15/1985,-17.40625,-17.28125,-17.625,-17.3125,76530,183409
10/16/1985,-17.3125,-16.9375,-17.375,-16.96875,142272,184367
10/17/1985,-16.9375,-16.5,-17.125,-16.5,152009,182961
10/18/1985,-16.375,-15.96875,-16.46875,-16.21875,157389,183311
10/21/1985,-16.21875,-16.15625,-16.34375,-16.1875,68405,183607
10/22/1985,-16.21875,-15.375,-16.28125,-15.625,167674,189372
10/23/1985,-15.4375,-15.4375,-16.0625,-15.65625,163697,187275
10/24/1985,-15.90625,-15.59375,-16.125,-15.8125,137396,183254
10/25/1985,-16.125,-16.0625,-16.40625,-16.28125,119567,181773
10/28/1985,-16.4375,-16.3125,-16.78125,-16.65625,165901,185982
10/29/1985,-16.375,-15.09375,-16.4375,-15.15625,222985,193976
10/30/1985,-14.5,-13.84375,-14.5625,-14.46875,348771,194353
10/31/1985,-14.53125,-14.25,-14.75,-14.375,162561,188111
11/01/1985,-14.875,-13.8125,-15.03125,-14.1875,238053,194730
11/04/1985,-14.21875,-14.03125,-14.5,-14.09375,101315,186228
11/05/1985,-14.40625,-13.4375,-14.40625,-13.71875,219065,186780
11/06/1985,-13.59375,-13.21875,-13.9375,-13.90625,239232,178218
11/07/1985,-13.53125,-13.4375,-14.15625,-13.71875,205711,177534
11/08/1985,-13.59375,-13.125,-13.78125,-13.25,181909,174570
11/11/1985,-13.40625,-13.25,-13.4375,-13.34375,14633,168753
11/12/1985,-13.1875,-12.28125,-13.3125,-12.3125,229628,172210
11/13/1985,-12.40625,-12.21875,-12.78125,-12.71875,207976,175540
11/14/1985,-12.96875,-12.78125,-13.15625,-13.0625,151128,180175
11/15/1985,-13.625,-13.25,-13.71875,-13.4375,159908,171152
11/18/1985,-13,-11.96875,-13.0625,-12,209624,171786
11/19/1985,-11.90625,-11.34375,-12.1875,-11.96875,247033,162986
11/20/1985,-12.15625,-11.8125,-12.34375,-11.90625,170472,157735
11/21/1985,-11.125,-10.90625,-11.625,-11.46875,268267,154186
11/22/1985,-11.53125,-11.4375,-12.09375,-12.0625,194204,145273
11/25/1985,-12.28125,-12.03125,-12.40625,-12.21875,22613,116733
11/26/1985,-12.09375,-11.8125,-12.1875,-12.03125,33498,128372
11/27/1985,-12.15625,-11.3125,-12.28125,-11.53125,175787,154434
11/29/1985,-11.21875,-10.90625,-11.28125,-11.15625,70096,151784
12/02/1985,-11.25,-10.6875,-12.21875,-12.0625,238632,162746
12/03/1985,-12.15625,-12,-12.5,-12.03125,182808,173246
12/04/1985,-11.875,-11.5,-12.09375,-11.53125,204582,181050
12/05/1985,-11.65625,-11.375,-11.875,-11.625,166123,185324
12/06/1985,-11.84375,-11.3125,-12.09375,-11.71875,223303,193496
12/09/1985,-11.125,-10.25,-11.1875,-10.3125,243136,198843
12/10/1985,-9.78125,-9.34375,-10,-9.5625,230751,187931
12/11/1985,-9.1875,-8.28125,-9.34375,-8.5,307582,191921
12/12/1985,-8.6875,-8.15625,-9.25,-9,277388,197203
12/13/1985,-8.46875,-8.28125,-8.6875,-8.4375,158332,202590
12/16/1985,-8.40625,-7.5625,-8.59375,-7.78125,173015,208277
12/17/1985,-7.15625,-6.6875,-7.34375,-7.03125,234035,204195
12/18/1985,-7.21875,-7.15625,-7.8125,-7.53125,179221,203659
12/19/1985,-7.65625,-6.96875,-8.09375,-7.28125,211631,209512
12/20/1985,-7.53125,-6.25,-7.8125,-6.75,204886,211457
12/23/1985,-7.09375,-6.65625,-7.25,-7.09375,75749,207518
12/24/1985,-6.9375,-6.75,-7,-6.875,22074,206196
12/26/1985,-6.90625,-6.1875,-6.96875,-6.625,52127,204236
12/27/1985,-6.34375,-5.875,-6.5,-6.34375,81022,206623
12/30/1985,-6.125,-5.9375,-6.5625,-6.5,83134,207960
12/31/1985,-6.40625,-6.3125,-6.53125,-6.4375,31409,213998
01/02/1986,-6.59375,-6.21875,-6.9375,-6.65625,129044,216395
01/03/1986,-6.875,-6.34375,-7,-6.71875,133216,220642
01/06/1986,-6.84375,-6.46875,-6.90625,-6.78125,113488,226577
01/07/1986,-6.25,-5.46875,-6.34375,-5.5,226023,222654
01/08/1986,-5.53125,-5.25,-7.375,-7.3125,345496,223897
01/09/1986,-7.9375,-7.78125,-8.65625,-8.0625,341065,224357
01/10/1986,-8.34375,-7.8125,-8.625,-8.53125,192597,225391
01/13/1986,-9.21875,-9.09375,-9.90625,-9.875,216923,232231
01/14/1986,-9.09375,-8.96875,-9.09375,-9.09375,221729,229442
01/15/1986,-8.875,-8.0625,-9.15625,-8.375,305314,228699
01/16/1986,-8.03125,-7.8125,-8.9375,-8.3125,215603,223016
01/17/1986,-8.0625,-7.46875,-8.09375,-7.9375,172724,226687
01/20/1986,-9.0625,-8.0625,-9.1875,-8.125,67471,226623
01/21/1986,-7.71875,-7.46875,-8.09375,-7.78125,184399,229615
01/22/1986,-7.25,-7.25,-8.40625,-8.34375,289945,231487
01/23/1986,-8.21875,-7.90625,-8.5625,-8,183760,223422
01/24/1986,-8.34375,-7.9375,-8.375,-8.03125,132434,218823
01/27/1986,-7.46875,-7,-7.65625,-7.03125,159711,217183
01/28/1986,-6.59375,-6.28125,-6.96875,-6.3125,198605,215407
01/29/1986,-6.3125,-6.03125,-6.875,-6.75,191503,216342
01/30/1986,-6.65625,-6.4375,-6.96875,-6.84375,179007,214824
01/31/1986,-6.8125,-6.0625,-6.9375,-6.5,210458,213469
02/03/1986,-6.25,-5.78125,-6.4375,-5.84375,181339,216925
02/04/1986,-5.46875,-4.9375,-5.5625,-5.25,249617,219491
02/05/1986,-5.3125,-5,-5.875,-5.78125,241112,210243
02/06/1986,-5.6875,-5.6875,-6.625,-6.3125,287815,211997
02/07/1986,-7.40625,-6.8125,-7.78125,-7,291357,215067
02/10/1986,-6.9375,-6.1875,-7,-6.21875,135132,205221
02/11/1986,-5.90625,-5.5,-5.96875,-5.5,221086,203816
02/12/1986,-5.8125,-5.1875,-5.875,-5.375,202020,202977
02/13/1986,-5,-4.78125,-5.25,-4.84375,179102,197078
02/14/1986,-4.0625,-3.34375,-4.375,-3.4375,216544,188089
02/18/1986,-2.90625,-2.84375,-3.8125,-3.09375,225956,184681
02/19/1986,-3.84375,-2.65625,-3.84375,-3.625,290944,184001
02/20/1986,-3.59375,-3.25,-3.9375,-3.28125,214744,181881
02/21/1986,-2.40625,-1.34375,-2.65625,-1.46875,314985,187133
02/24/1986,-1.21875,0.46875,-1.75,-0.21875,43861,112593
02/25/1986,-0.5,0.03125,-0.75,-0.1875,23981,118316
02/26/1986,-0.46875,0.75,-0.46875,0.6875,52431,128509
02/27/1986,1.75,2.6875,1.5,2.6875,259327,160240
02/28/1986,5,5.34375,2.40625,3.3125,271079,176875
03/03/1986,3.3125,4.8125,2.78125,4.625,237130,179364
03/04/1986,5.5625,6.4375,4.84375,4.9375,241405,187295
03/05/1986,4.3125,4.75,2.9375,2.9375,240457,193812
03/06/1986,4.84375,5.1875,2.6875,2.9375,271569,214481
03/07/1986,3.03125,3.90625,1.5,3.6875,190518,198332
03/10/1986,4.25,5.9375,4.09375,5.65625,243358,218177
03/11/1986,6.15625,6.875,5.9375,6.15625,240313,211926
03/12/1986,6.9375,6.9375,5.5,6.34375,228965,211965
03/13/1986,5.5,5.8125,4.5,5.75,209010,206078
03/14/1986,6.5,7.15625,5.5,6.15625,217143,207249
03/17/1986,6.5,6.8125,5.40625,5.78125,172886,210052
03/18/1986,4.875,6.3125,4.46875,5.09375,249402,220252
03/19/1986,4.9375,5.75,4.6875,5.53125,184118,210814
03/20/1986,5.75,6.28125,5.59375,5.96875,163765,211763
03/21/1986,6.28125,6.65625,5.46875,5.59375,167049,211290
03/24/1986,6.125,6.96875,5.96875,6.78125,159777,211075
03/25/1986,6.90625,7.28125,6.4375,6.71875,179442,206669
03/26/1986,7,7.8125,6.90625,7.78125,182356,206198
03/27/1986,8.71875,9.78125,8.71875,9.75,162022,200835
03/31/1986,9.84375,11.6875,9.625,11.625,169134,200656
04/01/1986,12.3125,13.84375,10.9375,11.0625,280999,206335
04/02/1986,10.15625,11.59375,9.28125,11.40625,244867,209476
04/03/1986,11.8125,12.125,10.5625,10.65625,197798,203443
04/04/1986,10.65625,11.34375,9.40625,9.65625,219597,199843
04/07/1986,9.0625,10.09375,8.4375,9.28125,204485,198035
04/08/1986,10.53125,11.28125,10.4375,11.28125,144399,201741
04/09/1986,12.8125,13.3125,11.75,12.4375,291076,207233
04/10/1986,12.15625,13.1875,11.84375,12.5625,222230,200888
04/11/1986,13.28125,13.28125,11.53125,11.71875,217620,202583
04/14/1986,12.21875,13.0625,12.09375,13,183076,203671
04/15/1986,13.09375,13.1875,11.9375,12.15625,272104,202208
04/16/1986,13.71875,14.15625,13.375,14.15625,163139,202566
04/17/1986,14.4375,14.78125,13.4375,14.09375,300200,205928
04/18/1986,14.1875,14.1875,13.125,13.1875,151216,201599
04/21/1986,12.65625,13.6875,12.5,13.21875,189893,201453
04/22/1986,13.625,13.71875,11.21875,11.21875,251736,209424
04/23/1986,9.78125,10.625,8.78125,9.5,283550,203716
04/24/1986,9.71875,9.75,7.6875,7.90625,289932,203850
04/25/1986,8.59375,8.9375,7.21875,7.5625,219751,198641
04/28/1986,7.78125,9.09375,7.78125,8.96875,174375,188252
04/29/1986,9.5,10.15625,9.1875,10.09375,227319,183176
04/30/1986,9.625,10.5,9.4375,10.0625,196206,180003
05/01/1986,10,10.21875,8.875,9.21875,191327,184364
05/02/1986,8.78125,8.8125,8,8.21875,164198,186569
05/05/1986,8.28125,10.21875,7.96875,10.21875,155082,188460
05/06/1986,9.9375,10.65625,9.53125,9.8125,214352,187233
05/07/1986,9.1875,9.65625,8.71875,9.46875,203301,186339
05/08/1986,10.15625,10.40625,9.59375,9.96875,204179,189013
05/09/1986,8.75,9.15625,7.96875,8.46875,248152,180072
05/12/1986,6.78125,7.25,6.46875,6.5,206397,180406
05/13/1986,5.3125,7.53125,5.3125,7.21875,265606,172377
05/14/1986,7.875,8.1875,6.6875,7.15625,221887,172075
05/15/1986,6.8125,7.4375,4.75,5.125,292330,170420
05/16/1986,4.3125,5.25,4.03125,4.25,259237,165562
05/19/1986,4.6875,5.3125,4.09375,4.1875,178229,154475
05/20/1986,3.3125,5.625,2.90625,5.5,256634,150325
05/21/1986,6.03125,6.3125,4.875,5.21875,255443,144603
05/22/1986,5.5625,6.0625,4.96875,5.34375,191041,138815
05/23/1986,5.0625,6.25,5.0625,6.1875,8771,71584
05/27/1986,6.71875,7.59375,6.53125,7.375,25388,73566
05/28/1986,7.4375,7.5625,6.5625,6.8125,36176,80309
05/29/1986,6.03125,6.375,4.8125,4.8125,178619,104396
05/30/1986,3.90625,4.625,2.84375,3.0625,244941,124232
06/02/1986,3.15625,3.71875,0.90625,1.09375,275566,144793
06/03/1986,1.65625,2.65625,0.6875,2.59375,290114,149721
06/04/1986,3.21875,3.46875,0.59375,0.65625,264193,158861
06/05/1986,0.90625,2.09375,0.3125,1.53125,221707,156644
06/06/1986,3,3.53125,2.46875,3.53125,148940,154839
06/09/1986,4,4.21875,0.625,1.40625,260999,163198
06/10/1986,1.5,2.1875,0.625,1.96875,233787,167156
06/11/1986,2.125,3,0.71875,2.9375,220572,166234
06/12/1986,3.25,3.625,2.28125,2.8125,237755,162669
06/13/1986,3.59375,4.8125,3.46875,4.8125,121190,167036
06/16/1986,5.09375,6.90625,4.8125,6.40625,231929,168636
06/17/1986,7.03125,7.3125,6.09375,6.6875,192384,171853
06/18/1986,6.75,7.15625,6.25,6.625,172975,169444
06/19/1986,6.125,6.21875,5.125,5.21875,161470,167234
06/20/1986,4.875,7.21875,4.75,7.03125,174792,170352
06/23/1986,6.75,8.15625,6.59375,7.875,145085,172642
06/24/1986,8.25,8.71875,7.65625,8.21875,218357,178914
06/25/1986,8.875,9.3125,8.0625,8.125,217097,176225
06/26/1986,7.84375,8.78125,7.59375,8.3125,193538,170725
06/27/1986,9.0625,9.4375,8.625,9.09375,130577,169081
06/30/1986,9.5,9.75,9.1875,9.53125,129392,161088
07/01/1986,9.90625,9.9375,8.8125,9.28125,152336,161687
07/02/1986,8.71875,9.4375,8.46875,9.3125,137389,159536
07/03/1986,9.21875,10.5625,9.21875,10.5,97090,160149
07/07/1986,10.5,10.78125,10,10.09375,145134,159783
07/08/1986,9.59375,9.6875,8.15625,8.25,207437,157471
07/09/1986,8.59375,9.84375,8.34375,9.78125,219203,160345
07/10/1986,10.09375,10.40625,9.125,9.6875,218331,160274
07/11/1986,9.125,9.90625,8.5625,9.34375,210202,164959
07/14/1986,9.46875,10.5,8.9375,10.40625,188744,166538
07/15/1986,10.46875,11.03125,9.9375,11,222173,167930
07/16/1986,10.53125,11.46875,10.03125,10.125,245756,166008
07/17/1986,10.125,10.375,9.09375,9.625,233284,157373
07/18/1986,9.4375,10.09375,9.09375,9.75,140439,155290
07/21/1986,10.0625,10.09375,9.5,9.9375,89532,155263
07/22/1986,9.125,9.34375,8.375,8.6875,190011,162986
07/23/1986,7.65625,7.96875,7.21875,7.65625,190321,168481
07/24/1986,7.59375,7.75,6.5,6.65625,189408,170281
07/25/1986,7.28125,7.28125,6.53125,6.96875,106838,169270
07/28/1986,6.28125,6.4375,4.96875,4.96875,176768,168953
07/29/1986,5.3125,6.46875,5.09375,6.4375,243887,168227
07/30/1986,6.21875,7.0625,5.90625,6.96875,182727,168759
07/31/1986,7.28125,7.9375,6.6875,7.78125,188648,164924
08/01/1986,7.8125,8.0625,6.84375,7.375,171522,170540
08/04/1986,6.84375,7.78125,6.625,7.75,138302,163784
08/05/1986,6.375,7.125,6.28125,6.53125,199454,172881
08/06/1986,6.375,6.625,5.78125,6.1875,197087,176261
08/07/1986,5.5625,7.25,5.4375,7.125,246151,173570
08/08/1986,7.09375,9.125,7.09375,9.0625,230165,159033
08/11/1986,9.25,10.09375,9.25,9.8125,185110,154007
08/12/1986,10.25,10.34375,9.5,9.75,169963,146767
08/13/1986,9.6875,11.03125,9.40625,11,213689,151273
08/14/1986,10.5625,11.3125,10.46875,10.75,211474,145987
08/15/1986,11,11.21875,10.5625,10.75,119685,140537
08/18/1986,10.46875,11.15625,10.09375,11.09375,124747,140502
08/19/1986,11.75,12.4375,11.75,12.21875,212051,141400
08/20/1986,12.375,12.8125,11.84375,12.40625,230431,140720
08/21/1986,11.90625,12.625,11.5625,11.84375,204806,131547
08/22/1986,10.59375,11.15625,10.375,10.75,185673,123211
08/25/1986,10.71875,11.34375,10.5,11.28125,9559,59066
08/26/1986,11.46875,12.5,11.46875,12.4375,22590,66203
08/27/1986,11.65625,12.34375,10.96875,11.09375,31931,75610
08/28/1986,11.28125,12.40625,11.28125,11.65625,50993,91123
08/29/1986,12.71875,12.78125,12.125,12.5,41425,98721
09/02/1986,12.21875,12.40625,10.5,10.5,151752,114559
09/03/1986,9.53125,9.71875,8.1875,8.90625,286280,129792
09/04/1986,9.21875,9.59375,8.3125,8.90625,267061,122800
09/05/1986,8.09375,8.21875,6.90625,7.25,219501,127333
09/08/1986,6.28125,7.5,6.28125,6.5625,202837,131349
09/09/1986,7.375,7.75,7.03125,7.375,163000,134662
09/10/1986,7.5,7.75,7.0625,7.46875,152670,136102
09/11/1986,6.53125,6.65625,5.46875,5.46875,151455,136666
09/12/1986,6.34375,6.5625,3.78125,4.40625,250831,145598
09/15/1986,5.34375,5.65625,4.9375,5.4375,130426,143483
09/16/1986,4.90625,5.78125,4.53125,5.5,201681,150385
09/17/1986,5.71875,6.34375,5.625,6.125,180339,152708
09/18/1986,6.65625,6.65625,4.40625,4.5,240490,167397
09/19/1986,4.28125,4.34375,2.78125,3.34375,245148,179987
09/22/1986,3.71875,4.46875,3.4375,4.375,171166,178395
09/23/1986,5.125,5.5625,4.28125,4.71875,214905,174842
09/24/1986,4.65625,6.59375,4.5,6.4375,243458,177259
09/25/1986,6.65625,7.0625,5.53125,6,255119,175481
09/26/1986,5.25,6.65625,4.90625,6.4375,170050,171430
09/29/1986,4.875,5.8125,4.78125,5.65625,205654,177827
09/30/1986,5.96875,7.40625,5.9375,7.34375,220870,168934
10/01/1986,7.59375,8.0625,6.90625,7.46875,241724,168798
10/02/1986,7.15625,7.3125,6.75,6.96875,128772,167081
10/03/1986,8.15625,8.5,7.375,7.96875,196808,169239
10/06/1986,8.0625,8.34375,7.78125,7.90625,101260,167651
10/07/1986,7.96875,8.1875,7.28125,8.15625,163245,174870
10/08/1986,7.5,8.40625,6.90625,7.375,229805,172327
10/09/1986,7,7.625,6.78125,7.5,155798,170575
10/10/1986,7.25,7.25,6.6875,6.96875,131945,170084
10/13/1986,6.25,6.90625,6.25,6.875,24139,169824
10/14/1986,6.71875,7.15625,5.4375,5.53125,195093,179505
10/15/1986,5.6875,6.0625,5.0625,6,193624,183400
10/16/1986,6.0625,6.1875,5.375,5.46875,178286,184165
10/17/1986,5.25,5.5625,4.96875,5.34375,153391,185846
10/20/1986,4.5625,4.75,4.28125,4.4375,127143,186331
10/21/1986,4.9375,5.59375,4.84375,5.46875,163029,182280
10/22/1986,4.84375,6.5,4.65625,6.375,211784,182003
10/23/1986,6.65625,7.21875,6.40625,7.0625,191615,181109
10/24/1986,6.71875,7,6.59375,6.6875,79562,179683
10/27/1986,6.46875,7.5,6.375,7.375,137936,179187
10/28/1986,7.53125,7.59375,6.90625,7,164107,175953
10/29/1986,6.53125,8.21875,6.53125,7.90625,213889,180425
10/30/1986,9.09375,9.46875,8.3125,8.9375,255953,183889
10/31/1986,8.96875,9.15625,8.375,8.875,129616,183326
11/03/1986,9,9.9375,9,9.4375,165989,186178
11/04/1986,8.9375,9.6875,8.875,9.40625,162607,183438
11/05/1986,9.46875,9.6875,9.0625,9.40625,172281,187112
11/06/1986,9.09375,9.15625,7.9375,8.0625,226500,183404
11/07/1986,7.125,7.75,6.78125,7.09375,202954,180538
11/10/1986,6.53125,7.375,6.375,7.34375,164694,183532
11/11/1986,7.40625,7.4375,7.15625,7.21875,21018,178021
11/12/1986,7.28125,7.8125,6.9375,7.75,187885,183997
11/13/1986,7.875,8.34375,7.71875,8.0625,190793,179721
11/14/1986,7.875,9.0625,7.84375,8.9375,185850,180206
11/17/1986,8.9375,10.28125,8.65625,10.125,221278,179504
11/18/1986,9.78125,10.15625,9.1875,9.34375,222671,169919
11/19/1986,9.78125,10.65625,9.78125,10.625,204958,163485
11/20/1986,10.5,11,9.96875,10.3125,230843,151937
11/21/1986,10.5,10.875,10.25,10.4375,168716,146001
11/24/1986,10.625,11.21875,10.5625,11.0625,15285,60218
11/25/1986,11.375,11.46875,10,10.15625,31192,67900
11/26/1986,10.0625,10.4375,9.71875,10.375,29820,81687
11/28/1986,10.3125,10.5625,10.28125,10.4375,13894,83680
12/01/1986,9.90625,10.1875,9.4375,10.125,61306,107570
12/02/1986,10.375,11.53125,10.25,11.53125,244610,130940
12/03/1986,12.0625,12.34375,11.71875,11.8125,191794,141500
12/04/1986,11.96875,12.625,11.6875,12.34375,195268,147012
12/05/1986,12.15625,12.15625,10.375,10.4375,287810,148686
12/08/1986,10.625,11.28125,9.875,11.21875,243536,155081
12/09/1986,11.28125,11.4375,10.8125,11.03125,172631,157055
12/10/1986,10.875,11.6875,10.71875,11.625,140522,160420
12/11/1986,11.28125,11.4375,10.21875,10.4375,200640,164305
12/12/1986,10.09375,11,9.875,10.5,204155,166640
12/15/1986,9.75,10.5625,9.46875,10.46875,171472,168775
12/16/1986,10.875,11.28125,10.625,10.84375,167227,167995
12/17/1986,10.96875,11.15625,10.75,10.9375,88919,174501
12/18/1986,11.3125,11.59375,10.84375,11.03125,145436,177152
12/19/1986,10.84375,11.46875,10.78125,11.4375,85743,179447
12/22/1986,10.96875,11.875,10.875,11.78125,83820,185418
12/23/1986,11.8125,12.3125,11.8125,12,75034,181496
12/24/1986,12,12.15625,11.90625,12.0625,12214,177047
12/26/1986,11.9375,12.0625,11.875,11.9375,6953,176447
12/29/1986,11.65625,11.65625,10.625,10.71875,97969,180235
12/30/1986,10.4375,10.5,10.0625,10.25,108593,178230
12/31/1986,10.53125,10.5625,9.8125,9.875,60128,177113
01/02/1987,9.96875,11.6875,9.96875,11.59375,101209,179663
01/05/1987,11.8125,12.3125,11.59375,12.25,167426,184913
01/06/1987,12.25,12.4375,11.8125,12.1875,156624,187234
01/07/1987,11.875,12.75,11.75,12.6875,192477,195052
01/08/1987,13.15625,13.28125,12.75,12.8125,201202,196945
01/09/1987,13.09375,13.375,12.0625,13.28125,249560,198857
01/12/1987,13,13.28125,12.5,12.71875,211770,198107
01/13/1987,12.0625,12.5,11.9375,12.25,207845,199638
01/14/1987,11.84375,12.59375,11.5,11.78125,290260,202255
01/15/1987,12.15625,12.375,11.5625,11.875,196846,202534
01/16/1987,12.28125,12.84375,12.15625,12.8125,187917,209075
01/19/1987,12.46875,13.46875,12.1875,13.1875,75642,207553
01/20/1987,13.125,13.71875,13.0625,13.21875,192561,207325
01/21/1987,13.15625,13.46875,12.90625,13.15625,169692,204148
01/22/1987,13.0625,13.15625,12.46875,13.0625,225304,208852
01/23/1987,12.71875,13.3125,11.8125,12.0625,258572,212422
01/26/1987,11.96875,11.96875,10.96875,11.15625,224219,214435
01/27/1987,11.28125,11.46875,10.875,11.3125,196250,217310
01/28/1987,11.15625,11.9375,10.96875,11.875,228928,215791
01/29/1987,12.15625,12.1875,11.78125,11.8125,134233,217720
01/30/1987,12.28125,12.34375,11.1875,11.375,212527,224271
02/02/1987,11,11.15625,10.59375,11.03125,193324,230559
02/03/1987,10.78125,11.1875,10.75,10.9375,171046,227274
02/04/1987,11.0625,11.375,10.9375,11.25,156484,230601
02/05/1987,11.34375,12.34375,11.3125,12.3125,255220,229110
02/06/1987,12.375,12.5625,11.9375,12.21875,186274,221782
02/09/1987,11.96875,11.96875,11.09375,11.28125,237856,226794
02/10/1987,11.0625,11.0625,10.0625,10.46875,307943,225296
02/11/1987,10.53125,10.75,9.78125,10.125,280595,221616
02/12/1987,10.34375,11.0625,10.34375,11.03125,221258,221424
02/13/1987,11.21875,11.5,11.0625,11.1875,184918,211828
02/17/1987,10.46875,11.0625,10.21875,11.03125,165685,200041
02/18/1987,11.03125,11.6875,11,11.5625,208246,195679
02/19/1987,12.3125,12.40625,11.78125,11.9375,252698,194212
02/20/1987,11.875,12.25,11.75,12,138873,171404
02/23/1987,11.90625,12.375,11.59375,12.34375,15082,82269
02/24/1987,12.46875,13.15625,12.46875,12.9375,23329,88224
02/25/1987,12.84375,13.0625,12.53125,12.6875,24143,95352
02/26/1987,12.78125,13.15625,12.40625,12.78125,41282,107671
02/27/1987,12.9375,13.4375,12.90625,13.09375,32337,112337
03/02/1987,13.40625,13.71875,13.28125,13.4375,129701,128619
03/03/1987,13.21875,13.3125,12.84375,12.9375,191852,144632
03/04/1987,12.8125,14.125,12.75,14.03125,241262,158455
03/05/1987,14.15625,14.25,13.75,13.875,213749,159897
03/06/1987,13.28125,13.46875,12.84375,12.96875,207640,165696
03/09/1987,12.8125,13.03125,12.53125,12.9375,136975,167916
03/10/1987,12.96875,13.09375,12.71875,12.8125,118601,171204
03/11/1987,12.59375,12.96875,12.28125,12.78125,186352,175299
03/12/1987,12.84375,13.28125,12.78125,13.0625,154155,176801
03/13/1987,13.34375,13.5625,13.21875,13.40625,133748,174112
03/16/1987,13.21875,13.34375,13.03125,13.1875,74368,179602
03/17/1987,12.90625,13.53125,12.84375,13.53125,156356,185838
03/18/1987,13.71875,13.90625,13.40625,13.4375,141078,187664
03/19/1987,13.3125,13.84375,13.21875,13.53125,139664,191892
03/20/1987,13.5625,13.8125,13.25,13.3125,127764,190769
03/23/1987,12.90625,13.3125,12.875,12.96875,122720,190639
03/24/1987,12.71875,12.9375,12.53125,12.75,173442,191580
03/25/1987,12.84375,13.03125,12.6875,12.9375,122925,192839
03/26/1987,13.0625,13.4375,13.0625,13.375,138554,191674
03/27/1987,12.9375,13.28125,12.15625,12.34375,225009,197913
03/30/1987,11.25,11.4375,10.1875,10.40625,311142,201367
03/31/1987,10.78125,11.15625,10.0625,11.125,337942,203097
04/01/1987,10.3125,10.75,10.09375,10.375,264955,202591
04/02/1987,11.03125,11.09375,9.875,9.90625,308484,206384
04/03/1987,10.1875,10.90625,9.75,10.40625,325347,214688
04/06/1987,10.96875,11.15625,10.5625,10.78125,186160,209654
04/07/1987,10.46875,10.78125,9.875,9.90625,251162,211050
04/08/1987,10.53125,10.59375,9.9375,10.0625,225353,214552
04/09/1987,10.0625,10.1875,7.46875,8.375,477961,223831
04/10/1987,7.40625,8.03125,6.65625,7.34375,334930,233054
04/13/1987,7.65625,7.78125,6.5,6.59375,288103,241208
04/14/1987,4.4375,6.40625,3.71875,5.28125,437712,243265
04/15/1987,6.71875,6.84375,5.5,5.90625,298222,248793
04/16/1987,6.96875,7.125,6.59375,6.875,225936,233867
04/20/1987,6.9375,7.1875,4.9375,5.21875,273330,239462
04/21/1987,4.71875,5.28125,3.34375,5.25,473821,255980
04/22/1987,5.09375,5.78125,4.53125,4.84375,332016,253806
04/23/1987,4.53125,5.21875,3.78125,4.09375,384406,258893
04/24/1987,3.125,3.46875,2.15625,2.21875,365845,262014
04/27/1987,1.46875,4.28125,1.0625,3.84375,381953,280677
04/28/1987,4.125,5.0625,3.65625,4.875,403149,269055
04/29/1987,5.5,5.59375,4.1875,4.46875,310136,270658
04/30/1987,4.59375,6.71875,4.03125,5.71875,392966,268110
05/01/1987,5.5,5.5,4.21875,4.46875,281394,261508
05/04/1987,4.34375,4.34375,3.03125,3.15625,233115,264406
05/05/1987,3.40625,4.5,3.3125,4.25,285713,266427
05/06/1987,4.3125,4.625,3.09375,3.40625,285464,261203
05/07/1987,3.4375,5.09375,3.1875,4.65625,353499,260833
05/08/1987,4.71875,5.46875,4.46875,4.875,268053,243392
05/11/1987,5.1875,5.53125,3.3125,3.4375,278685,230346
05/12/1987,3.1875,4.125,2.78125,3.75,318629,224373
05/13/1987,3.8125,4.15625,3.09375,3.9375,267781,221252
05/14/1987,3.625,4.375,3.4375,3.625,267073,218977
05/15/1987,2.875,2.875,1.40625,1.53125,336944,215655
05/18/1987,1.46875,2.5625,1.0625,2.46875,284225,212285
05/19/1987,2.375,2.53125,0.6875,0.875,322057,203446
05/20/1987,0.40625,1.0625,0,0.53125,362939,193539
05/21/1987,1.15625,1.53125,0.40625,0.84375,246814,178903
05/22/1987,1.1875,2.1875,1.03125,2.09375,199525,170780
05/26/1987,3.28125,4.46875,3,4.40625,26057,91068
05/27/1987,4.03125,4.46875,3.5,3.78125,26621,97732
05/28/1987,3.78125,3.9375,2.875,3.78125,49317,118210
05/29/1987,4.59375,5.125,4.34375,4.75,36966,122601
06/01/1987,5.71875,5.71875,4.375,4.46875,249294,143760
06/02/1987,4.25,4.28125,2.0625,2.1875,439879,178049
06/03/1987,2.8125,3.34375,2.5625,3,286719,173533
06/04/1987,3.59375,3.59375,2.78125,3.21875,238912,174701
06/05/1987,3.15625,4.40625,3.15625,4.34375,228826,181777
06/08/1987,3.5625,4.3125,3.15625,4.09375,235322,184792
06/09/1987,3.5625,4.0625,3.34375,3.71875,253415,185706
06/10/1987,3.4375,5,3.34375,3.875,313401,193068
06/11/1987,4.34375,4.53125,3.875,4.1875,175757,186573
06/12/1987,5.3125,6.21875,5.1875,6.09375,286926,199416
06/15/1987,6.28125,6.71875,5.59375,6.3125,273872,205704
06/16/1987,6.09375,6.375,5.8125,6.21875,206343,202269
06/17/1987,6.375,6.75,6.21875,6.65625,206260,201227
06/18/1987,6.15625,6.34375,5.875,6.28125,187352,203618
06/19/1987,5.90625,6.4375,5.71875,6.15625,185595,205483
06/22/1987,6.78125,7.1875,6.65625,6.875,210503,205999
06/23/1987,7.25,7.40625,6.40625,6.65625,273329,213422
06/24/1987,6.125,6.34375,5.8125,5.84375,188896,211477
06/25/1987,6.4375,6.46875,6.0625,6.28125,148592,206485
06/26/1987,5.28125,5.5625,4.9375,5.15625,205887,215731
06/29/1987,4.71875,5.6875,4.65625,5.65625,148236,215442
06/30/1987,5.96875,5.96875,4.75,5.1875,257064,217319
07/01/1987,4.84375,5.5,4.84375,5.28125,165595,217434
07/02/1987,5.75,6.28125,5.625,6.25,132964,221401
07/06/1987,6.59375,6.75,5.96875,6.21875,163348,217066
07/07/1987,6.0625,6.625,5.875,6.53125,187098,213893
07/08/1987,6.34375,6.375,5.59375,5.9375,255323,218479
07/09/1987,5.4375,5.75,5.125,5.1875,178424,220339
07/10/1987,5.6875,6.0625,5.40625,5.96875,183568,218950
07/13/1987,5.65625,5.75,5.09375,5.34375,165560,225590
07/14/1987,5.15625,6.1875,4.90625,6.15625,260600,224680
07/15/1987,5.0625,5.375,4.8125,5.21875,285141,227428
07/16/1987,5.28125,5.5625,5.0625,5.46875,205694,222281
07/17/1987,5.65625,6.0625,5.59375,6,174855,218333
07/20/1987,5.25,5.625,5.21875,5.40625,145123,221022
07/21/1987,5.28125,5.46875,4.21875,4.3125,271786,232033
07/22/1987,4.4375,4.5,3.5625,3.875,284307,237758
07/23/1987,4.0625,4.09375,3.46875,3.75,265379,230566
07/24/1987,3.46875,3.6875,3.25,3.46875,183257,238012
07/27/1987,3.28125,3.90625,3.25,3.375,176493,232047
07/28/1987,3.78125,4,2.9375,3.15625,276745,234297
07/29/1987,3.15625,3.46875,3,3.34375,191107,232257
07/30/1987,3.53125,3.6875,2.84375,3.65625,261577,230422
07/31/1987,3.09375,3.375,2.875,3.1875,158482,227950
08/03/1987,2.28125,2.40625,1.84375,1.875,204717,227062
08/04/1987,1.78125,2.1875,1.375,1.875,310125,229044
08/05/1987,2.375,3.0625,2.1875,2.90625,273932,224251
08/06/1987,2.71875,2.96875,2.4375,2.65625,217851,223897
08/07/1987,2.46875,3.3125,2.1875,3.125,252522,229389
08/10/1987,2.71875,3.28125,2.65625,2.875,195905,225321
08/11/1987,2.84375,3.46875,2.84375,3.03125,212754,224009
08/12/1987,3.03125,3.3125,2.90625,3.125,169236,218672
08/13/1987,3.0625,4.21875,2.96875,4.15625,304181,219839
08/14/1987,4.125,4.90625,3.21875,4.625,389592,206973
08/17/1987,4.625,5.0625,4.375,4.78125,239412,202038
08/18/1987,4,4.1875,2.84375,2.90625,423676,205197
08/19/1987,2.9375,3.09375,2.46875,2.65625,253698,204405
08/20/1987,3.03125,3.4375,2.5625,3.34375,256730,198062
08/21/1987,3.125,3.375,2.78125,2.96875,213070,195336
08/24/1987,2.8125,3.15625,2.6875,2.875,9180,88892
08/25/1987,3.28125,3.5,3.09375,3.375,17092,94522
08/26/1987,3.375,3.46875,2.75,2.84375,25210,104642
08/27/1987,2.5625,2.9375,1.5625,1.6875,66714,124971
08/28/1987,1.6875,1.84375,0.78125,1.03125,83598,150986
08/31/1987,1.0625,1.28125,0.40625,1.15625,294719,184918
09/01/1987,0.84375,1.4375,0.59375,0.65625,297104,195288
09/02/1987,-0.25,0.0625,-1.5,-1.3125,479424,228717
09/03/1987,-0.6875,-0.65625,-1.875,-1.21875,460353,240265
09/04/1987,-0.84375,-0.5625,-1.78125,-1.40625,292205,244922
09/08/1987,-1.53125,-1.53125,-3.25,-3.03125,379429,260750
09/09/1987,-3.25,-2.46875,-3.8125,-3,450848,261192
09/10/1987,-2.3125,-2.03125,-2.71875,-2.5625,277432,261774
09/11/1987,-3.03125,-1.21875,-3.0625,-1.75,403427,259594
09/14/1987,-1.34375,-1,-2,-1.90625,318339,264363
09/15/1987,-2.09375,-1.71875,-3.1875,-2.875,359646,270834
09/16/1987,-2.90625,-2.65625,-4,-3.375,496517,281348
09/17/1987,-2.75,-2.625,-3.34375,-3.03125,322225,285373
09/18/1987,-2.46875,-2.03125,-2.5625,-2.21875,216188,283630
09/21/1987,-1.875,-1.5625,-2.875,-2.71875,297810,277189
09/22/1987,-2.65625,-1.78125,-3.15625,-1.8125,406689,282727
09/23/1987,-1.875,-1.625,-2.46875,-1.9375,368175,285075
09/24/1987,-2.3125,-2.1875,-3.03125,-3,183369,281917
09/25/1987,-2.875,-2.75,-3.28125,-3.03125,212619,283208
09/28/1987,-2.625,-2.5,-3.25,-2.875,239973,286796
09/29/1987,-2.71875,-2.65625,-3.75,-3.6875,365556,288429
09/30/1987,-3.8125,-3.625,-4.15625,-3.6875,322593,298961
10/01/1987,-3.5,-3.40625,-3.90625,-3.625,256093,298540
10/02/1987,-4,-2.625,-4.5,-2.71875,365275,308309
10/05/1987,-3.0625,-2.65625,-3.75,-3.65625,265224,304664
10/06/1987,-3.96875,-3.65625,-4.1875,-3.78125,235822,301233
10/07/1987,-3.84375,-2.8125,-4,-3.78125,358689,304194
10/08/1987,-3.875,-3.625,-4.71875,-4.65625,429681,299350
10/09/1987,-4.875,-4.53125,-5.375,-5.28125,298984,298990
10/12/1987,-5.4375,-5.125,-6.15625,-6.125,79350,301539
10/13/1987,-5.5,-4.84375,-5.53125,-4.875,268951,297332
10/14/1987,-5.65625,-5.53125,-6.8125,-6.71875,499217,324397
10/15/1987,-7.34375,-6.40625,-8.53125,-6.9375,609926,339726
10/16/1987,-7.34375,-6.40625,-7.71875,-7.4375,355397,332363
10/19/1987,-8.84375,-7.3125,-9.15625,-7.59375,465606,349121
10/20/1987,-4.59375,-4.59375,-4.59375,-4.59375,28669,339332
10/21/1987,-1.6875,-1.59375,-3,-1.6875,294403,317140
10/22/1987,-1.09375,1.3125,-2.25,1,348546,295088
10/23/1987,3.21875,3.5625,0.5625,1.1875,306058,298750
10/26/1987,2.6875,3,1.9375,2.8125,252223,294719
10/27/1987,1.34375,2,1.15625,1.875,274998,287602
10/28/1987,1.15625,1.90625,0.5,0.84375,325979,280793
10/29/1987,1.6875,1.71875,0.8125,1.5,219770,281471
10/30/1987,2.03125,2.25,1.28125,2.1875,213370,277826
11/02/1987,1.96875,1.96875,1.09375,1.75,222727,272277
11/03/1987,1.09375,2.9375,0.875,2.75,353923,270941
11/04/1987,3.28125,4.09375,3.03125,3.84375,331732,264850
11/05/1987,4.625,5.09375,4.34375,4.71875,386457,271914
11/06/1987,4.15625,4.25,3.0625,4.15625,290380,258227
11/09/1987,4.28125,4.3125,3.75,4.0625,173451,252859
11/10/1987,3.46875,4.59375,3.15625,3.96875,280764,252258
11/11/1987,3.78125,4,3.5625,3.59375,42502,247176
11/12/1987,4.3125,4.375,3.625,3.78125,232841,245828
11/13/1987,3.5625,4,3.34375,3.4375,187857,241824
11/16/1987,3.34375,3.875,3.09375,3.875,166497,243471
11/17/1987,3.40625,3.78125,3.1875,3.375,209504,242175
11/18/1987,3.4375,3.6875,3.21875,3.46875,128176,240878
11/19/1987,3.28125,3.96875,3.28125,3.78125,130771,241979
11/20/1987,4,4.5625,3.96875,4.15625,207034,224619
11/23/1987,4.0625,4.5,4,4.1875,17729,92324
11/24/1987,4.625,4.71875,3.21875,3.34375,24314,96879
11/25/1987,3.25,3.34375,2.5,2.71875,45693,113820
11/27/1987,2.09375,2.3125,1.5,1.71875,19191,117151
11/30/1987,1.3125,2.84375,1.09375,2.3125,69603,130146
12/01/1987,1.9375,2.28125,1.78125,2,197395,150463
12/02/1987,1.75,2.25,1.6875,2.21875,158133,162889
12/03/1987,2.5,2.75,2.125,2.65625,204804,175708
12/04/1987,2.375,3.03125,2.3125,2.4375,223124,196088
12/07/1987,1.78125,2.09375,1.25,1.34375,163097,211636
12/08/1987,1.46875,1.71875,0.96875,1.03125,201432,222806
12/09/1987,1.40625,1.65625,1.0625,1.5,169134,220231
12/10/1987,0.6875,1.4375,-0.5,-0.28125,366863,228514
12/11/1987,-0.40625,-0.1875,-1,-0.71875,205786,231221
12/14/1987,-0.6875,-0.21875,-0.71875,-0.28125,133486,233448
12/15/1987,0.125,1.3125,-0.0625,1.28125,218521,236012
12/16/1987,1.46875,2.28125,0.71875,2.25,305415,239614
12/17/1987,2.5625,3.03125,1.75,1.90625,269493,243060
12/18/1987,2.125,3.875,2,3.8125,255317,247407
12/21/1987,3.625,3.78125,3.125,3.625,161350,239026
12/22/1987,3.125,3.25,2.875,3.125,104401,230882
12/23/1987,3.4375,4.625,3.4375,4.5,148409,236352
12/24/1987,4.46875,4.875,4.125,4.25,43877,235393
12/28/1987,2.875,3.75,2.6875,3.46875,85148,234779
12/29/1987,3.5625,4,3.28125,3.9375,102043,228239
12/30/1987,4.3125,4.5,3.75,4.40625,88058,227734
12/31/1987,3.8125,4.1875,3.4375,3.53125,60782,224073
01/04/1988,4,5.0625,3.84375,3.875,239909,235084
01/05/1988,4.6875,5.28125,4.21875,4.5,304244,242509
01/06/1988,4.71875,4.71875,3.59375,3.6875,261106,246041
01/07/1988,3.625,3.84375,2.96875,3.78125,304961,248504
01/08/1988,3.09375,3.09375,1.84375,1.875,316447,254853
01/11/1988,2.28125,3,1.96875,2.78125,271509,257274
01/12/1988,3.125,3.34375,2.5,2.59375,254581,259126
01/13/1988,2.3125,3.5625,2.28125,3.46875,275445,247559
01/14/1988,3.28125,3.65625,3.03125,3.375,171895,245610
01/15/1988,5.25,6.28125,4.8125,6.0625,343715,246353
01/18/1988,5.78125,6.125,5.53125,5.6875,58565,247296
01/19/1988,5.59375,5.9375,5.3125,5.75,236928,251443
01/20/1988,5.75,6.3125,5.375,6.03125,293698,246606
01/21/1988,6.25,7.1875,6.21875,6.6875,389080,250462
01/22/1988,7.21875,7.3125,6.78125,7.125,217207,251639
01/25/1988,7.21875,7.6875,6.9375,7.5,230089,253904
01/26/1988,6.84375,7,6.59375,6.625,202905,255842
01/27/1988,7.40625,8.40625,7.34375,8.3125,313745,257417
01/28/1988,9,9.3125,8.5625,8.84375,276907,250118
01/29/1988,9.28125,9.53125,8.9375,9.46875,216951,248984
02/01/1988,10.4375,10.4375,9.34375,9.40625,236644,254473
02/02/1988,9.46875,10.625,9.09375,10.4375,360985,252729
02/03/1988,10.65625,10.65625,9.53125,9.5625,353788,262976
02/04/1988,9.53125,9.8125,8.90625,9.6875,315509,258653
02/05/1988,10.34375,11.125,10.25,10.5,361268,260710
02/08/1988,9.9375,10.1875,9.8125,9.90625,147996,252407
02/09/1988,10.03125,10.375,9.875,10.125,177262,249748
02/10/1988,10.28125,10.71875,10.0625,10.59375,191880,244349
02/11/1988,10.25,10.25,9.6875,9.96875,207226,244246
02/12/1988,10.34375,10.4375,8.78125,9.03125,363014,252841
02/16/1988,8.53125,8.90625,8.1875,8.875,213015,247568
02/17/1988,8.90625,9.21875,8.625,8.65625,210147,247854
02/18/1988,8.375,9.15625,8.0625,9.03125,303079,235861
02/19/1988,9,9.4375,8.8125,9.25,214569,226245
02/22/1988,9.03125,9.4375,8.84375,9.375,131869,222373
02/23/1988,9.34375,10.1875,9.21875,10.15625,22310,99113
02/24/1988,10.40625,10.5,10.03125,10.15625,34312,111444
02/25/1988,9.65625,10.96875,9.34375,9.59375,34150,119888
02/26/1988,9.75,10.09375,9.59375,10.0625,40283,132773
02/29/1988,10.375,10.84375,10.125,10.21875,52434,151276
03/01/1988,10.3125,10.875,10.1875,10.28125,295381,182064
03/02/1988,10.5625,10.9375,10.28125,10.59375,294385,187518
03/03/1988,10.59375,10.875,10.5,10.75,178438,191611
03/04/1988,9.53125,9.53125,8.875,9.0625,354939,210274
03/07/1988,9.0625,9.1875,8.6875,8.75,154903,212664
03/08/1988,8.59375,8.8125,8.125,8.53125,297110,223046
03/09/1988,8.75,8.84375,8.34375,8.6875,171830,219541
03/10/1988,8.375,8.46875,8.0625,8.28125,223384,228102
03/11/1988,8.71875,9.15625,8.5,8.875,228780,237099
03/14/1988,8.75,9.0625,8.625,8.90625,114234,235831
03/15/1988,8.875,9.03125,8.84375,8.90625,68596,233053
03/16/1988,8.6875,8.71875,8.09375,8.21875,193197,238426
03/17/1988,8.53125,9.09375,8.28125,8.90625,285685,241822
03/18/1988,8.875,8.90625,7.53125,7.625,173287,245174
03/21/1988,7.21875,7.375,6.75,7.3125,338313,256671
03/22/1988,7.75,7.84375,6.96875,7.3125,281518,247970
03/23/1988,7.28125,7.5,6.75,7.09375,258704,253030
03/24/1988,6.4375,7.21875,6.28125,7.09375,367923,255727
03/25/1988,7.25,7.6875,6.84375,7.5,242301,254324
03/28/1988,7.3125,7.5,6.4375,6.46875,274432,255067
03/29/1988,6.53125,6.90625,6.1875,6.75,261626,261671
03/30/1988,6.8125,7.03125,6.28125,6.46875,224917,261589
03/31/1988,6.5,6.84375,6.3125,6.65625,15284,260865
04/04/1988,5.5,6.03125,5.375,5.875,213602,267536
04/05/1988,5.96875,6.125,5.71875,5.9375,163885,267790
04/06/1988,6.125,6.78125,5.65625,6.71875,322474,267146
04/07/1988,6.90625,7.03125,6.59375,6.75,214522,268573
04/08/1988,6.78125,7.65625,6.78125,7.59375,251427,265387
04/11/1988,7.5625,7.71875,6.84375,6.90625,245682,268599
04/12/1988,6.9375,7.375,6.84375,7.28125,197490,260300
04/13/1988,7.03125,7.5,6.71875,7.375,275855,258186
04/14/1988,6.21875,6.6875,5.4375,6.09375,468328,265530
04/15/1988,5.3125,6.09375,5.25,5.5625,337482,254448
04/18/1988,5.125,5.28125,4.84375,5.15625,232061,253118
04/19/1988,5.28125,5.4375,4.8125,4.875,202671,247834
04/20/1988,4.625,5,4.4375,4.9375,263152,260425
04/21/1988,5.03125,5.21875,4.875,4.9375,145093,253644
04/22/1988,5.28125,5.40625,5.09375,5.125,143498,246513
04/25/1988,5.1875,5.375,5,5.25,112482,240809
04/26/1988,5.15625,5.65625,4.96875,5.125,266624,248719
04/27/1988,5.21875,5.3125,4.9375,5.1875,178065,251034
04/28/1988,4.84375,4.90625,4.4375,4.46875,242345,257887
04/29/1988,4.1875,4.78125,4.125,4.5,228305,264209
05/02/1988,4.625,4.625,3.8125,3.9375,199230,270164
05/03/1988,4.0625,4.46875,4,4.4375,200935,272339
05/04/1988,4.53125,4.625,4.375,4.40625,132749,270209
05/05/1988,4.25,4.78125,4.25,4.53125,188046,270470
05/06/1988,4.25,4.375,4.03125,4.0625,214426,273898
05/09/1988,3.96875,4.125,3.8125,4.03125,139598,271066
05/10/1988,3.90625,4.1875,3.875,3.96875,154206,267910
05/11/1988,3.71875,4.3125,3.71875,3.8125,319818,272013
05/12/1988,3.84375,3.9375,3.5,3.6875,255782,252642
05/13/1988,3.9375,4.53125,3.90625,4.15625,258843,251086
05/16/1988,4.3125,4.3125,3.65625,3.9375,224354,241231
05/17/1988,4.1875,4.1875,2.875,2.90625,398263,252908
05/18/1988,2.84375,2.96875,2.15625,2.15625,346191,248477
05/19/1988,2.375,2.625,2.03125,2.375,345268,243473
05/20/1988,2.53125,2.65625,2,2.03125,223282,255104
05/23/1988,1.90625,2.40625,1.71875,1.90625,20799,109530
05/24/1988,2.03125,2.1875,1.875,2.0625,21618,120018
05/25/1988,2.40625,2.46875,2.15625,2.34375,27229,133151
05/26/1988,2.375,2.53125,1.96875,2.28125,51268,154068
05/27/1988,1.90625,2.21875,1.71875,2.125,44332,174871
05/31/1988,2.125,2.4375,1.8125,2.375,56428,188973
06/01/1988,3.21875,4.09375,3.03125,4.0625,398397,225727
06/02/1988,4.15625,4.34375,3.6875,3.78125,295653,234044
06/03/1988,3.875,4.65625,3.71875,4.625,339207,252415
06/06/1988,4.65625,4.75,4.1875,4.71875,269219,253708
06/07/1988,4.3125,4.53125,4.0625,4.21875,266069,267817
06/08/1988,4.21875,5.21875,4.21875,5.15625,331748,283103
06/09/1988,4.875,5.15625,4.65625,4.78125,296282,287650
06/10/1988,4.875,5.3125,4.75,4.90625,215155,289473
06/13/1988,5.3125,5.40625,5.0625,5.125,180416,293138
06/14/1988,6.09375,7.25,6.09375,7.03125,500026,305713
06/15/1988,6.71875,6.875,6.5,6.59375,233936,300868
06/16/1988,5.84375,5.90625,5.125,5.3125,374780,300495
06/17/1988,4.96875,5.0625,3.8125,4.15625,309108,301359
06/20/1988,4.0625,4.375,3.65625,4.28125,259933,299435
06/21/1988,4.21875,4.71875,3.84375,4.125,364174,305270
06/22/1988,5.28125,5.84375,5.1875,5.5625,402197,305087
06/23/1988,6.15625,6.3125,5.75,5.90625,263489,298840
06/24/1988,6.09375,6.5625,5.90625,6.03125,292655,302629
06/27/1988,5.78125,5.8125,5.0625,5.09375,210360,298845
06/28/1988,4.9375,5.9375,4.875,5.90625,308865,303743
06/29/1988,5.9375,6.1875,5.28125,5.625,323461,296772
06/30/1988,5.96875,6.28125,5.75,6.21875,255860,290479
07/01/1988,6.59375,6.875,6.25,6.3125,247590,298607
07/05/1988,5.8125,6,5.625,5.96875,152532,293659
07/06/1988,5.71875,5.71875,5.03125,5.09375,191810,295072
07/07/1988,4.46875,5,4.125,4.90625,345228,295348
07/08/1988,3.875,4.4375,3.84375,4,350326,300479
07/11/1988,4,4.46875,3.96875,4.40625,176288,297811
07/12/1988,4.28125,4.40625,3.84375,3.875,184584,293722
07/13/1988,3.6875,4.21875,3,3.25,332601,297784
07/14/1988,3.375,3.4375,3,3.34375,211267,293479
07/15/1988,3.53125,3.8125,3.25,3.75,247063,293191
07/18/1988,3.53125,3.71875,2.78125,3.125,269659,297008
07/19/1988,3.3125,3.65625,3.21875,3.53125,252078,299701
07/20/1988,3.65625,3.71875,3.21875,3.40625,184027,296409
07/21/1988,2.96875,3.1875,2.8125,3.0625,208528,296996
07/22/1988,2.96875,3.75,2.9375,3.71875,200711,300168
07/25/1988,3.59375,4.1875,3.53125,4.09375,160268,299068
07/26/1988,3.90625,4.21875,3.71875,4,235245,294987
07/27/1988,3.59375,4.0625,3.09375,3.28125,324845,306382
07/28/1988,3.40625,3.53125,2.96875,3.21875,277453,287378
07/29/1988,3.5625,3.90625,3.5,3.65625,151414,283757
08/01/1988,3.78125,4.1875,3.6875,4.125,140949,290200
08/02/1988,4.28125,5,4.28125,4.96875,318212,296454
08/03/1988,5,5,4.625,4.8125,168018,294273
08/04/1988,4.8125,5.46875,4.71875,5.25,268982,300053
08/05/1988,4.71875,4.71875,4.0625,4.25,271884,294431
08/08/1988,4.1875,4.53125,4.09375,4.4375,115730,285795
08/09/1988,4.5625,4.84375,3.40625,3.6875,417837,278903
08/10/1988,3.40625,3.46875,2.40625,2.4375,417739,278140
08/11/1988,2.40625,2.65625,1.9375,2.25,383836,268380
08/12/1988,1.75,2.34375,1.65625,2.1875,249068,261564
08/15/1988,1.875,2.125,1.71875,2,134120,257225
08/16/1988,1.375,2.5,1.1875,2.40625,468656,242945
08/17/1988,2.53125,2.59375,1.84375,2.09375,301595,239558
08/18/1988,2.0625,2.5,1.96875,2.28125,176589,228040
08/19/1988,2.6875,2.8125,2.1875,2.34375,208448,234010
08/22/1988,2.53125,2.5625,2,2.0625,136611,221089
08/23/1988,2.3125,2.71875,2.25,2.5625,38055,167120
08/24/1988,2.625,2.84375,2.4375,2.5625,24290,177986
08/25/1988,1.875,2.1875,1.71875,2.125,41777,186526
08/26/1988,2.09375,2.46875,1.96875,2.375,16605,192001
08/29/1988,2.3125,3.21875,2.3125,3.15625,25277,200052
08/30/1988,3.4375,3.5625,2.9375,3.3125,35970,208808
08/31/1988,3.84375,3.84375,3.21875,3.59375,41884,216498
09/01/1988,3.5,3.65625,3.28125,3.59375,137263,239029
09/02/1988,4.34375,6.375,4.34375,5.6875,451600,270861
09/06/1988,5.9375,6.09375,5.4375,5.84375,207136,275099
09/07/1988,6.40625,6.59375,5.6875,5.8125,328113,291663
09/08/1988,5.625,5.96875,5.5625,5.8125,208705,294140
09/09/1988,6.1875,6.71875,5.53125,6.625,332377,302248
09/12/1988,6.59375,6.6875,5.96875,6,217571,308232
09/13/1988,5.96875,6.28125,5.8125,6.1875,195899,310213
09/14/1988,7.28125,7.375,6.46875,6.65625,345645,326927
09/15/1988,6.84375,6.90625,6.25,6.3125,285462,329653
09/16/1988,6.0625,6.46875,6,6.34375,171014,332098
09/19/1988,6.375,6.40625,5.75,5.875,219378,341360
09/20/1988,5.78125,6.125,5.71875,5.96875,217875,343002
09/21/1988,6.4375,6.4375,6.125,6.3125,154745,345265
09/22/1988,6.40625,6.4375,5.875,6,187314,352296
09/23/1988,5.71875,6.0625,5.46875,6.03125,244780,352324
09/26/1988,6.03125,6.03125,5.46875,5.59375,216723,358774
09/27/1988,5.46875,5.75,5.21875,5.375,250309,361183
09/28/1988,5.21875,5.3125,4.90625,5.15625,202026,353055
09/29/1988,5.5625,5.90625,5.28125,5.84375,206880,347279
09/30/1988,5.96875,7.0625,5.9375,6.84375,354577,348908
10/03/1988,7.03125,7.15625,6.65625,6.96875,253508,354181
10/04/1988,6.875,6.9375,6.65625,6.78125,177141,354269
10/05/1988,7,7.28125,6.65625,6.75,337115,367277
10/06/1988,6.6875,6.9375,6.5625,6.875,168887,364073
10/07/1988,7.96875,8.53125,7.59375,8.46875,452873,376334
10/10/1988,8.3125,8.3125,7.96875,8.125,55344,369421
10/11/1988,7.9375,8.15625,7.8125,8.0625,205220,368822
10/12/1988,7.46875,7.65625,7.15625,7.21875,256803,357712
10/13/1988,7.0625,7.34375,6.65625,7.25,307710,364693
10/14/1988,7.65625,8.21875,7.1875,7.625,399403,367736
10/17/1988,7.46875,7.90625,7.375,7.84375,171675,366385
10/18/1988,7.90625,8.03125,7.625,7.90625,210031,362993
10/19/1988,8.25,8.25,7.09375,7.375,331433,365754
10/20/1988,7.34375,7.8125,7.21875,7.71875,285208,358903
10/21/1988,7.59375,7.71875,7.21875,7.53125,251724,362299
10/24/1988,7.4375,7.65625,7,7.3125,295101,368948
10/25/1988,7.53125,7.59375,7.0625,7.34375,247893,358849
10/26/1988,7.78125,7.78125,7.375,7.59375,225010,353378
10/27/1988,7.5625,8.5,7.4375,8.46875,393678,349735
10/28/1988,8.5625,8.96875,8.28125,8.84375,330448,343271
10/31/1988,8.625,9.53125,8.5625,9.5,283512,338061
11/01/1988,9.375,9.59375,9,9.15625,305743,343245
11/02/1988,9.03125,9.15625,8.65625,8.71875,271496,335893
11/03/1988,8.9375,9.3125,8.75,9.28125,201088,335790
11/04/1988,8.28125,8.40625,7.6875,7.84375,397899,333629
11/07/1988,7.65625,7.75,7.25,7.34375,235190,327217
11/08/1988,7.53125,7.8125,7.28125,7.40625,274337,326981
11/09/1988,7.25,7.25,6.78125,7.15625,403638,322959
11/10/1988,7.15625,7.46875,6.96875,7.34375,314668,317906
11/11/1988,6.84375,6.875,6.65625,6.75,66589,318225
11/14/1988,7,7.15625,6.65625,7.125,207964,320126
11/15/1988,7,7.125,6.46875,7.0625,278129,312034
11/16/1988,7.03125,7.34375,6.1875,6.25,453572,323723
11/17/1988,6.15625,6.4375,5.78125,5.875,418716,313289
11/18/1988,5.9375,6.3125,5.9375,6.03125,246616,288498
11/21/1988,6.125,6.3125,5.9375,6.15625,166599,275652
11/22/1988,6,6.28125,5.625,6.125,317123,271968
11/23/1988,6.15625,6.21875,5.9375,6.1875,22981,139824
11/25/1988,5.5,5.59375,5.15625,5.46875,10474,142352
11/28/1988,5.28125,5.9375,5.21875,5.875,43403,158229
11/29/1988,5.71875,6.15625,5.65625,6.09375,27585,163503
11/30/1988,6.15625,6.78125,6.03125,6.59375,83324,187790
12/01/1988,6.625,7,6.59375,6.96875,40341,195267
12/02/1988,7.09375,7.09375,5.65625,5.71875,55761,200600
12/05/1988,5.8125,6.125,5.71875,6.09375,60088,223899
12/06/1988,6.21875,7.84375,6.1875,7.8125,403504,255480
12/07/1988,7.9375,8.34375,7.40625,7.71875,501819,267897
12/08/1988,7.46875,7.875,7.28125,7.71875,266706,260987
12/09/1988,7.65625,7.96875,7.375,7.71875,225467,270289
12/12/1988,7.875,8.3125,7.78125,7.84375,177649,269114
12/13/1988,7.84375,7.875,7.4375,7.5625,215089,268220
12/14/1988,7.3125,7.875,6.65625,6.71875,382697,280338
12/15/1988,6.5625,7,6.5,6.75,261871,286335
12/16/1988,6.90625,7.15625,6.71875,6.875,174787,282444
12/19/1988,6.9375,7.09375,6.78125,7.03125,108859,294918
12/20/1988,7.28125,8.25,7.21875,7.90625,310677,301342
12/21/1988,7.8125,8.1875,7.75,7.96875,132316,296253
12/22/1988,8.09375,8.21875,7.875,8.09375,118561,292628
12/23/1988,8.0625,8.625,8.0625,8.5,72661,293460
12/27/1988,8.4375,8.46875,7.875,7.9375,75345,284597
12/28/1988,7.875,8.125,7.28125,7.53125,136515,280784
12/29/1988,7.59375,7.75,7.4375,7.53125,79762,276439
12/30/1988,7.5,7.71875,7.375,7.625,45656,278396
01/03/1989,7.125,7.125,6.65625,6.78125,154435,285115
01/04/1989,7.03125,7.15625,6.78125,6.90625,188171,292072
01/05/1989,6.5625,6.96875,6.5,6.78125,241469,293379
01/06/1989,6.8125,7.25,6.4375,7.1875,224332,293733
01/09/1989,7.46875,7.65625,7.21875,7.28125,168233,290746
01/10/1989,7.34375,7.59375,7.1875,7.3125,209000,287911
01/11/1989,7.40625,7.5,7.25,7.3125,140003,293834
01/12/1989,7.25,8.15625,7.15625,8.09375,258032,301931
01/13/1989,8.09375,9.1875,7.96875,8.90625,471346,306949
01/16/1989,8.90625,9.0625,8.6875,8.6875,48124,300287
01/17/1989,8.53125,9.03125,8.53125,8.875,183134,304203
01/18/1989,8.84375,9.6875,8.4375,9.3125,511054,309759
01/19/1989,9.40625,9.65625,9,9.125,331347,307935
01/20/1989,9.0625,9.21875,8.75,8.8125,177689,297327
01/23/1989,8.96875,9.15625,8.875,9.03125,123769,297195
01/24/1989,9,10.0625,8.875,9.8125,430384,309386
01/25/1989,9.875,10.1875,9.3125,9.4375,347362,305913
01/26/1989,9.5,9.59375,8.90625,9.53125,323704,315638
01/27/1989,9.78125,10.34375,9.4375,9.9375,400633,318015
01/30/1989,10.03125,10.03125,9.34375,9.4375,239093,318154
01/31/1989,9.53125,9.6875,9.0625,9.3125,298693,313638
02/01/1989,9.28125,9.5,9.09375,9.40625,184048,310972
02/02/1989,9.5625,9.71875,9.40625,9.59375,166324,310479
02/03/1989,9.625,9.6875,8.875,9.375,313621,305655
02/06/1989,9.53125,9.53125,9.21875,9.4375,140349,304213
02/07/1989,9.3125,9.875,9.125,9.84375,270609,292490
02/08/1989,9.875,10.125,9.625,9.65625,361810,283366
02/09/1989,9.1875,9.1875,8.0625,8.125,502777,272501
02/10/1989,7.8125,7.84375,6.90625,7.375,473688,250362
02/13/1989,7.1875,7.40625,7.09375,7.15625,147422,245348
02/14/1989,7.03125,7.5,6.8125,6.875,337866,239472
02/15/1989,6.875,7.34375,6.75,7.0625,295037,237001
02/16/1989,7.4375,7.5625,7.15625,7.25,187241,233513
02/17/1989,7.28125,7.5,6.90625,7.40625,218519,220809
02/21/1989,7.6875,7.8125,7.03125,7.375,220324,212591
02/22/1989,7,7.125,6.5,6.75,395659,214608
02/23/1989,6.46875,6.5625,6,6.28125,42335,99582
02/24/1989,6.65625,6.8125,5.9375,6.21875,73912,114231
02/27/1989,5.90625,6.5,5.90625,6.46875,41723,127501
02/28/1989,6.5625,6.84375,6.3125,6.71875,64830,145455
03/01/1989,7.09375,7.09375,6.15625,6.21875,77642,163811
03/02/1989,6.3125,6.78125,6.03125,6.71875,81393,178504
03/03/1989,6.53125,6.8125,6.28125,6.71875,266544,197789
03/06/1989,6.8125,7.09375,6.78125,7.03125,158493,203090
03/07/1989,7.25,7.25,6.8125,7.03125,204625,212873
03/08/1989,6.90625,7.40625,6.71875,7.34375,259492,214492
03/09/1989,7.1875,7.28125,7,7.21875,158177,212202
03/10/1989,7.25,7.34375,6.375,6.4375,344909,227279
03/13/1989,6.34375,6.65625,6.25,6.4375,149305,228766
03/14/1989,6.40625,6.8125,6.375,6.6875,198316,225449
03/15/1989,6.84375,7.09375,6.53125,6.71875,235236,226945
03/16/1989,6.75,7.0625,6.6875,6.84375,176333,225050
03/17/1989,6.9375,6.96875,4.90625,5.125,455695,245477
03/20/1989,5.21875,5.21875,4.90625,5.03125,193394,249963
03/21/1989,4.90625,5.40625,4.8125,5.125,265147,254270
03/22/1989,5.34375,5.8125,5.28125,5.6875,249862,252321
03/23/1989,5.75,6.09375,5.625,5.875,174326,243523
03/27/1989,5.84375,5.90625,5.59375,5.84375,75416,243957
03/28/1989,5.875,6.1875,5.875,6.09375,143411,241007
03/29/1989,6.375,6.5,6.15625,6.46875,211527,240713
03/30/1989,6.59375,7.03125,6.3125,6.5625,288481,241230
03/31/1989,6.53125,6.96875,6.46875,6.9375,161286,237098
04/03/1989,7.125,7.90625,7.0625,7.21875,359702,236218
04/04/1989,7.3125,7.625,7.15625,7.59375,198464,232430
04/05/1989,7.65625,7.78125,7.375,7.6875,212886,233135
04/06/1989,7.4375,7.53125,7.28125,7.40625,155553,238184
04/07/1989,7.46875,8,6.75,6.84375,297081,248952
04/10/1989,6.65625,6.96875,6.625,6.90625,101580,246220
04/11/1989,6.9375,7.0625,6.78125,6.84375,94295,244839
04/12/1989,6.875,6.90625,6.59375,6.8125,148844,245757
04/13/1989,6.78125,6.8125,6.40625,6.4375,200093,251564
04/14/1989,6.34375,7.59375,6.3125,7.53125,446752,252794
04/17/1989,7.28125,7.40625,7.28125,7.28125,74953,248366
04/18/1989,7.25,8.5,7.21875,8.375,447964,253096
04/19/1989,8.0625,8.46875,8.03125,8.3125,210071,248767
04/20/1989,8.4375,8.75,7.5,7.59375,390594,256396
04/21/1989,7.875,8.125,7.71875,7.96875,126302,241608
04/24/1989,8,8.0625,7.84375,8,83606,243444
04/25/1989,7.9375,8.3125,7.78125,8.1875,181332,244017
04/26/1989,8.40625,8.78125,8.03125,8.1875,252166,250857
04/27/1989,8.28125,8.875,8.0625,8.53125,345458,247716
04/28/1989,8.8125,9.0625,8.53125,8.71875,200826,250580
05/01/1989,7.96875,8.15625,7.84375,7.875,129093,254625
05/02/1989,7.875,8.375,7.875,8.34375,176138,256747
05/03/1989,8.40625,8.59375,8.125,8.53125,203857,260720
05/04/1989,7.90625,8.125,7.90625,8.0625,137790,256948
05/05/1989,8,8.84375,7.9375,8.5,307272,265789
05/08/1989,8.03125,8.21875,7.96875,8.15625,138245,260607
05/09/1989,8,8.03125,7.1875,7.21875,284278,264519
05/10/1989,7.21875,7.28125,6.75,6.9375,338467,255381
05/11/1989,6.875,7.40625,6.78125,7.34375,420242,241265
05/12/1989,7.71875,9.625,7.65625,9.46875,502621,231721
05/15/1989,9.71875,9.75,9.28125,9.46875,159851,220537
05/16/1989,9.28125,9.53125,9.1875,9.5,152090,212554
05/17/1989,9.71875,10.25,9.46875,9.84375,319302,218367
05/18/1989,9.75,10.21875,9.59375,10.0625,281371,216435
05/19/1989,10.21875,11.03125,10.125,10.625,492417,217144
05/22/1989,11.71875,11.71875,11.25,11.6875,323480,201176
05/23/1989,11.8125,11.8125,11.125,11.375,21075,100057
05/24/1989,11.125,11.375,11.03125,11.34375,32221,107098
05/25/1989,11.21875,11.59375,10.84375,11.0625,24545,110819
05/26/1989,10.6875,11.625,10.65625,11.5,51229,123645
05/30/1989,11.96875,11.96875,11.3125,11.375,52169,138323
05/31/1989,11.40625,11.71875,11.125,11.65625,38020,150416
06/01/1989,11.625,11.65625,11.59375,11.59375,139476,170129
06/02/1989,11.65625,12.90625,11.59375,12.84375,502511,198513
06/05/1989,13.15625,13.625,12.96875,13.0625,376954,200277
06/06/1989,13.09375,13.375,12.9375,13.25,231035,200658
06/07/1989,13.34375,13.96875,13.21875,13.84375,261382,206409
06/08/1989,14.0625,14.21875,13.75,14.15625,282793,212647
06/09/1989,14.65625,15.46875,13.125,15.4375,648423,239952
06/12/1989,15.6875,15.875,15.09375,15.46875,306873,238120
06/13/1989,15,15.15625,14.28125,14.6875,350266,235004
06/14/1989,14.59375,15.21875,14.59375,15.15625,227626,238083
06/15/1989,15.34375,15.84375,14.0625,14.09375,469909,246625
06/16/1989,14.125,14.28125,13.375,13.875,361622,246948
06/19/1989,13.9375,14.15625,13.65625,13.75,185568,249243
06/20/1989,13.5,14.34375,13.46875,14.3125,267062,245938
06/21/1989,14.25,14.625,13.6875,13.84375,381377,239152
06/22/1989,13.78125,14.15625,13.4375,13.65625,340685,246368
06/23/1989,14,15.15625,14,15.0625,320863,255506
06/26/1989,15.40625,15.84375,15.1875,15.53125,288201,250616
06/27/1989,15.6875,16.1875,15.3125,16.09375,368306,252066
06/28/1989,16.0625,16.21875,15.34375,15.65625,336396,252405
06/29/1989,15.28125,16.40625,15.28125,16.25,353559,267514
06/30/1989,16.21875,16.8125,16.09375,16.59375,251008,270746
07/03/1989,16.34375,16.625,16.28125,16.375,80959,259523
07/05/1989,16.1875,16.3125,15.375,15.75,272425,245654
07/06/1989,15.9375,16.21875,15.90625,16.15625,158530,243425
07/07/1989,16,17.09375,15.46875,16.625,434454,252094
07/10/1989,16.53125,16.96875,16.5,16.90625,202825,253198
07/11/1989,17.03125,17.3125,16.375,16.625,354712,261942
07/12/1989,16.6875,16.8125,16.5,16.65625,180343,248545
07/13/1989,16.6875,16.9375,16.40625,16.59375,182736,253270
07/14/1989,16.5,16.90625,15.6875,16.15625,437638,261118
07/17/1989,15.90625,16.21875,15.875,16.0625,113371,257458
07/18/1989,15.875,16,15.40625,15.5,329277,259002
07/19/1989,15.40625,15.9375,15.40625,15.8125,305856,253607
07/20/1989,16.0625,16.34375,15.9375,16.21875,220872,255418
07/21/1989,15.90625,15.9375,15.46875,15.75,185865,257658
07/24/1989,15.75,16,15.625,15.96875,116027,260768
07/25/1989,16.03125,16.34375,15.9375,16.28125,179682,256743
07/26/1989,16.28125,16.59375,16.03125,16.34375,230791,255448
07/27/1989,16.46875,17.25,16.4375,17.1875,315065,255974
07/28/1989,17.1875,17.875,17.125,17.65625,319764,269077
07/31/1989,17.84375,18.5,17.75,18.40625,251770,262707
08/01/1989,18.875,19.9375,18.75,19.03125,521809,268084
08/02/1989,18.84375,19.21875,18.53125,18.78125,309563,275559
08/03/1989,18.875,18.90625,18.28125,18.34375,253347,270667
08/04/1989,18.28125,18.375,16.53125,16.5625,533511,265379
08/07/1989,16.71875,16.8125,16.03125,16.59375,244036,260773
08/08/1989,16.71875,17.09375,16.53125,16.59375,287590,256887
08/09/1989,16.5,16.5625,16.09375,16.375,237434,248211
08/10/1989,15.84375,16.8125,15.71875,16.53125,352963,245791
08/11/1989,16.96875,18.125,15.46875,15.71875,621676,247264
08/14/1989,15.53125,15.96875,14.625,14.6875,319890,239994
08/15/1989,14.9375,15.3125,14.65625,15.1875,324695,233556
08/16/1989,15.5625,15.84375,15.3125,15.8125,219820,227603
08/17/1989,15.9375,16.40625,14.875,15.34375,387460,216739
08/18/1989,14.96875,15.75,14.6875,15.5625,312634,217908
08/21/1989,15.65625,16.125,15.03125,15.125,210096,202363
08/22/1989,15.125,15.40625,14.40625,14.5625,310973,193667
08/23/1989,14.59375,15.15625,14.59375,15.125,29298,96135
08/24/1989,15.5,15.625,15.125,15.375,19497,100606
08/25/1989,15.65625,15.75,15.09375,15.125,17299,105909
08/28/1989,15.0625,15.125,14.5,14.65625,17768,108480
08/29/1989,14.65625,15.09375,14.15625,14.90625,51644,123716
08/30/1989,15,15.125,14.8125,15,38282,137537
08/31/1989,15.15625,15.25,14.71875,14.84375,150185,163156
09/01/1989,14.65625,15.6875,14.21875,15.65625,321895,191010
09/05/1989,15.3125,15.59375,15.21875,15.5,122983,193174
09/06/1989,15.53125,15.75,15.34375,15.71875,140923,195560
09/07/1989,15.90625,16.1875,15.75,15.84375,198669,206257
09/08/1989,15.78125,16.25,15.75,16.21875,151012,214177
09/11/1989,16.15625,16.34375,16.09375,16.3125,135889,212276
09/12/1989,15.90625,16.15625,15.90625,16.09375,126724,210256
09/13/1989,15.9375,16.40625,15.4375,15.46875,221723,212500
09/14/1989,15.5625,16,15.4375,15.78125,234250,215140
09/15/1989,15.875,16.5,15.34375,16.125,548257,235505
09/18/1989,16.21875,16.28125,15.84375,15.9375,106421,228604
09/19/1989,16,16.21875,15.84375,15.875,193913,231529
09/20/1989,15.8125,15.8125,15.1875,15.28125,272080,230422
09/21/1989,15.3125,15.375,14.8125,14.84375,194483,224122
09/22/1989,14.96875,15.0625,14.65625,14.84375,197540,220114
09/25/1989,14.40625,14.5,13.75,13.875,293078,228941
09/26/1989,13.9375,14.375,13.71875,14.3125,280546,222058
09/27/1989,14.0625,14.5,13.96875,14.3125,240873,225715
09/28/1989,14.40625,14.46875,14,14.34375,153718,226530
09/29/1989,13.84375,14.59375,13.84375,14.46875,266810,225346
10/02/1989,14.59375,14.84375,14.4375,14.6875,157566,222414
10/03/1989,14.9375,15.09375,14.875,15.0625,163025,224755
10/04/1989,15.28125,15.40625,15.09375,15.34375,159070,226348
10/05/1989,15.3125,16.125,14.84375,16.0625,363299,235047
10/06/1989,16,16.9375,16,16.90625,373691,249410
10/09/1989,16.9375,17.0625,16.90625,17.0625,31261,245325
10/10/1989,17.125,17.375,16.8125,16.96875,297061,252189
10/11/1989,16.84375,16.9375,16.4375,16.53125,213279,250738
10/12/1989,16.4375,16.90625,16.4375,16.8125,204532,253582
10/13/1989,17.1875,17.25,16.1875,17.15625,403573,255964
10/16/1989,18.5,18.65625,16.90625,17.28125,465293,267453
10/17/1989,17.4375,17.9375,16.78125,16.9375,393765,267391
10/18/1989,16.625,17.1875,16.53125,16.71875,262294,259619
10/19/1989,16.6875,17.53125,16.5625,17.40625,338850,268078
10/20/1989,17.3125,17.71875,17.09375,17.1875,232336,270082
10/23/1989,17.28125,17.6875,17.1875,17.65625,135159,269918
10/24/1989,17.8125,18.75,17.625,18.21875,439530,279769
10/25/1989,18.0625,18.375,17.90625,18.09375,231902,280431
10/26/1989,17.96875,18.28125,17.78125,17.8125,275391,281424
10/27/1989,17.9375,18.09375,17.1875,17.34375,316578,285921
10/30/1989,17.5,17.78125,17.28125,17.75,119165,280939
10/31/1989,18,18.25,17.8125,17.96875,255175,279550
11/01/1989,17.90625,18.34375,17.84375,18.3125,250916,284138
11/02/1989,18.40625,18.5,18.21875,18.46875,175729,286357
11/03/1989,18.46875,18.5,17.4375,17.875,342216,290590
11/06/1989,17.625,17.625,17.1875,17.375,211419,284402
11/07/1989,17.4375,18.375,17.375,18.34375,349354,287970
11/08/1989,18.125,18.5,18.03125,18.4375,229341,292020
11/09/1989,18.40625,18.71875,18,18.03125,386359,293635
11/10/1989,18.125,18.28125,17.96875,18.1875,108584,290302
11/13/1989,18.09375,18.3125,17.6875,18.21875,234998,286131
11/14/1989,18.3125,18.625,17.96875,18.125,434985,273885
11/15/1989,18.3125,18.71875,18.25,18.4375,283244,268649
11/16/1989,18.65625,18.9375,18.0625,18.375,329884,263080
11/17/1989,18.21875,18.3125,17.59375,17.625,256589,245411
11/20/1989,18.0625,18.09375,17.59375,17.75,222610,217456
11/21/1989,17.625,18.09375,17.375,18,255166,204587
11/22/1989,18.03125,18.40625,17.84375,18.28125,217932,194271
11/24/1989,18.4375,18.53125,18.25,18.3125,24074,131215
11/27/1989,18.34375,18.40625,17.84375,17.875,31739,141400
11/28/1989,18,18.0625,17.6875,17.96875,28581,150189
11/29/1989,17.875,18,17.59375,17.65625,48307,164272
11/30/1989,17.75,18.15625,17.71875,18.09375,34200,173216
12/01/1989,18.15625,18.34375,18.09375,18.21875,36450,181324
12/04/1989,18.1875,18.375,18.0625,18.3125,37572,187619
12/05/1989,18.21875,18.375,18.21875,18.28125,51337,193055
12/06/1989,18.28125,18.375,17.875,17.90625,120003,196915
12/07/1989,17.96875,17.96875,17.625,17.71875,166231,202636
12/08/1989,17.6875,18.21875,17.25,18.15625,269654,220603
12/11/1989,18.15625,18.15625,17.96875,18.0625,66856,216998
12/12/1989,18.09375,18.15625,17.90625,17.96875,80604,218016
12/13/1989,18,18.1875,17.78125,18.15625,169321,222623
12/14/1989,18.09375,18.625,18.09375,18.625,164238,235847
12/15/1989,18.65625,18.8125,18.3125,18.5,126615,239087
12/18/1989,18.5,18.9375,18.4375,18.90625,88992,242328
12/19/1989,18.8125,18.84375,18.53125,18.71875,203066,247507
12/20/1989,18.8125,19.25,18.71875,18.78125,183521,256733
12/21/1989,18.8125,18.8125,18.5,18.5625,75903,252231
12/22/1989,18.59375,18.59375,18.28125,18.34375,71153,249206
12/26/1989,18.3125,18.34375,16.8125,17,225301,251605
12/27/1989,17.34375,17.34375,16.875,17.15625,166944,246672
12/28/1989,17.1875,17.46875,17.125,17.40625,82699,248766
12/29/1989,17.3125,17.65625,17,17.28125,98424,245555
01/02/1990,17.1875,17.40625,16.875,17.03125,135648,249885
01/03/1990,17,17.125,16.53125,16.625,283008,252487
01/04/1990,16.5625,16.9375,16.5625,16.6875,214265,244967
01/05/1990,16.6875,17.125,16.25,16.4375,320637,262280
01/08/1990,16.34375,16.4375,16.0625,16.21875,249336,263320
01/09/1990,16.25,16.46875,16.03125,16.125,191803,264961
01/10/1990,16.15625,16.3125,15.9375,16.1875,257743,266408
01/11/1990,16.375,16.46875,16.15625,16.1875,147301,262239
01/12/1990,15.84375,16.09375,15.375,15.625,466492,276403
01/15/1990,15.34375,15.4375,15.15625,15.21875,62216,270104
01/16/1990,15.03125,15.28125,14.75,14.9375,339571,269886
01/17/1990,15,15.1875,14.75,14.9375,253491,268083
01/18/1990,14.4375,14.78125,13.84375,13.875,478994,264868
01/19/1990,14.3125,14.46875,13.96875,14.46875,283630,263403
01/22/1990,14.53125,14.59375,14.15625,14.25,197363,262154
01/23/1990,14.125,14.5,13.875,14.5,301826,261887
01/24/1990,13.25,13.40625,12.96875,13.375,356984,263303
01/25/1990,13.6875,13.75,12.875,12.90625,373081,262947
01/26/1990,13.03125,13.1875,11.84375,12,528072,267315
01/29/1990,12.15625,12.40625,11.96875,12.125,217003,257820
01/30/1990,11.9375,12.375,11.1875,11.84375,492580,262222
01/31/1990,11.71875,12.90625,11.5625,12.875,434339,259151
02/01/1990,13.15625,13.3125,12.59375,13.125,374189,254437
02/02/1990,13,13.1875,12.28125,12.46875,424033,259351
02/05/1990,12.21875,12.28125,12.03125,12.21875,160126,249596
02/06/1990,11.9375,12.03125,11.65625,11.875,258116,242667
02/07/1990,11.375,11.96875,11.1875,11.9375,373697,246257
02/08/1990,11.90625,12.90625,11.78125,12.3125,507849,251553
02/09/1990,12.78125,13.65625,12.71875,13.46875,425448,250447
02/12/1990,13.53125,13.71875,12.625,12.6875,322698,250896
02/13/1990,12.78125,13.1875,12.53125,13.0625,361247,247719
02/14/1990,13.15625,13.28125,12.84375,12.96875,249266,241718
02/15/1990,12.84375,12.875,12.21875,12.3125,338644,235365
02/16/1990,12.46875,12.75,12.1875,12.375,273994,223292
02/20/1990,11.5,11.65625,10.34375,10.6875,478484,222970
02/21/1990,10.78125,10.9375,10.21875,10.71875,342810,204979
02/22/1990,10.6875,11.90625,10.4375,11.75,417070,204735
02/23/1990,11.71875,12.15625,11.375,11.6875,63291,114038
02/26/1990,11.9375,12.40625,11.75,12.375,25549,123948
02/27/1990,12.53125,12.875,12.46875,12.8125,54495,143172
02/28/1990,12.625,12.71875,11.875,11.875,68738,165901
03/01/1990,11.84375,12.03125,11.125,11.21875,363856,185846
03/02/1990,11.3125,12.1875,11.25,11.6875,356210,196210
03/05/1990,11.59375,11.59375,10.5,10.59375,265464,195960
03/06/1990,10.78125,11.40625,10.46875,11.28125,338790,204938
03/07/1990,11.375,11.625,11.21875,11.375,187992,204912
03/08/1990,11.46875,11.625,11.21875,11.5625,164508,212289
03/09/1990,11.75,11.78125,10.34375,10.5,436466,232803
03/12/1990,10.5,10.875,10.4375,10.84375,157547,245419
03/13/1990,10.6875,10.84375,9.6875,9.90625,431343,254430
03/14/1990,10.03125,11,9.96875,10.96875,360827,250603
03/15/1990,10.8125,10.96875,10.53125,10.84375,189752,243725
03/16/1990,10.8125,11.75,10.65625,11.5,424293,244853
03/19/1990,11.28125,11.59375,11,11.5625,179702,237240
03/20/1990,11.59375,12.375,10.8125,12.34375,503930,253654
03/21/1990,12.21875,12.34375,11.96875,12.09375,196384,248285
03/22/1990,11.84375,12.71875,11.71875,11.96875,477570,254979
03/23/1990,12.21875,12.53125,11.65625,12.0625,325413,254751
03/26/1990,12.40625,12.65625,12.15625,12.28125,139205,247346
03/27/1990,12.21875,12.4375,11.96875,12.1875,188978,247845
03/28/1990,12.0625,12.5625,11.8125,12.34375,202236,248328
03/29/1990,12,12.15625,11.25,11.3125,358194,241595
03/30/1990,11.34375,11.53125,10.375,10.5625,327452,242015
04/02/1990,10.8125,10.96875,10.53125,10.59375,146057,235896
04/03/1990,10.78125,10.9375,10.59375,10.875,166619,230342
04/04/1990,10.9375,12.40625,10.90625,12,278142,234371
04/05/1990,11.65625,11.875,11.4375,11.84375,176014,230987
04/06/1990,11.6875,12.5625,11.25,11.78125,365715,231485
04/09/1990,11.5625,11.625,11.28125,11.59375,103936,225298
04/10/1990,11.59375,11.96875,11.15625,11.5,250200,228485
04/11/1990,11.3125,11.90625,11.1875,11.40625,278335,235130
04/12/1990,11.46875,11.75,11.09375,11.21875,170704,235566
04/16/1990,11.53125,11.53125,10.625,10.78125,192187,234091
04/17/1990,11.03125,11.15625,9.4375,9.84375,416989,247701
04/18/1990,9.96875,10.09375,8.6875,8.875,499264,256933
04/19/1990,8.625,9.0625,8.4375,8.84375,299975,248717
04/20/1990,8.96875,9.125,8,8.21875,297356,251330
04/23/1990,8,8.25,7.78125,7.9375,224884,244924
04/24/1990,7.96875,8.40625,7.5625,7.8125,331370,248223
04/25/1990,7.84375,8.28125,7.65625,7.875,225212,250425
04/26/1990,7.96875,8.09375,7,7.28125,384729,262456
04/27/1990,7.1875,7.9375,6.90625,7.28125,425962,258731
04/30/1990,7.25,7.53125,7.21875,7.5,95148,247949
05/01/1990,7.78125,8.125,7.09375,7.40625,307698,257897
05/02/1990,7.0625,7.53125,7,7.375,221310,255088
05/03/1990,7.5625,8.03125,7.5625,7.8125,211374,248687
05/04/1990,8,9.53125,7.9375,9.40625,504485,258022
05/07/1990,9.25,9.3125,9.03125,9.09375,121723,246483
05/08/1990,9.25,9.5,9.15625,9.46875,194748,250606
05/09/1990,9.03125,9.125,8.59375,8.65625,251700,245332
05/10/1990,8.875,9.4375,8.84375,9.3125,288473,250145
05/11/1990,9.46875,11,9.34375,10.875,509267,247005
05/14/1990,10.625,11.53125,10.59375,11.5,255810,231861
05/15/1990,11.1875,11.3125,10.875,11.09375,218860,229230
05/16/1990,11.0625,11.40625,10.65625,10.90625,312237,229144
05/17/1990,11.03125,11.25,10.65625,10.8125,278230,219004
05/18/1990,10.59375,10.65625,10.1875,10.375,223858,204573
05/21/1990,10.25,10.5625,10.125,10.46875,121818,194756
05/22/1990,10.59375,11.375,10.59375,11.25,264782,195522
05/23/1990,11.40625,11.84375,10.9375,11.40625,14904,76154
05/24/1990,11.65625,11.875,11.21875,11.3125,47552,87949
05/25/1990,11.125,11.125,10.5625,10.59375,24585,97434
05/29/1990,10.6875,11,10.59375,10.96875,18416,102830
05/30/1990,11.28125,11.46875,11.0625,11.34375,57027,125653
05/31/1990,11.40625,11.59375,11.03125,11.5625,176814,149643
06/01/1990,11.4375,13.1875,11.40625,13,432313,186935
06/04/1990,12.96875,13.1875,12.84375,13.0625,143013,191593
06/05/1990,13.375,13.4375,12.59375,12.625,314017,199111
06/06/1990,12.5625,12.875,12.53125,12.78125,160917,202707
06/07/1990,13,13.09375,12.625,12.90625,181187,206193
06/08/1990,12.9375,13.125,12.65625,12.84375,129513,203281
06/11/1990,12.53125,12.78125,12.34375,12.71875,142611,206936
06/12/1990,12.8125,12.90625,12.65625,12.6875,108247,207894
06/13/1990,12.78125,13.4375,12.75,13.34375,261855,223509
06/14/1990,13.71875,13.78125,13.09375,13.5625,336258,227542
06/15/1990,13.65625,13.90625,12.59375,12.875,414811,229274
06/18/1990,12.65625,12.75,12.34375,12.46875,171156,221485
06/19/1990,12.4375,12.625,12.1875,12.40625,239316,221009
06/20/1990,12.375,12.71875,11.90625,11.96875,278518,226158
06/21/1990,12.1875,12.3125,11.875,12.28125,214295,222174
06/22/1990,12.28125,12.5625,12.21875,12.3125,134079,217491
06/25/1990,12.4375,12.4375,11.625,11.625,179733,218716
06/26/1990,11.6875,12.53125,11.625,12,337285,220324
06/27/1990,12.09375,12.34375,11.96875,12.3125,180403,221386
06/28/1990,12.5625,12.84375,12.46875,12.71875,214780,222275
06/29/1990,12.90625,13.25,12.46875,13.1875,284769,224766
07/02/1990,13,13.21875,12.8125,13.125,120026,224729
07/03/1990,13.0625,13.34375,12.90625,13.34375,96979,229274
07/05/1990,13.25,13.4375,13,13.03125,112567,231615
07/06/1990,12.96875,13,12.03125,12.1875,321503,237989
07/09/1990,11.875,11.96875,11.65625,11.84375,154559,233822
07/10/1990,11.9375,12.0625,11.59375,11.65625,217757,232419
07/11/1990,11.875,12.15625,11.6875,11.84375,190003,235165
07/12/1990,11.875,12.46875,11.3125,12.34375,399247,240844
07/13/1990,12.375,12.90625,11.9375,12.6875,384837,243432
07/16/1990,12.65625,12.84375,12.46875,12.84375,93427,236167
07/17/1990,12.6875,13,12.625,12.84375,183055,234143
07/18/1990,12.8125,12.84375,11.875,12,392133,242241
07/19/1990,12,12.09375,11.75,11.90625,163768,236569
07/20/1990,12.0625,12.21875,11.96875,12.125,88877,239230
07/23/1990,11.6875,12.71875,11.375,12.15625,348453,236651
07/24/1990,11.6875,12,11.5,11.71875,222829,232836
07/25/1990,11.84375,12.1875,11.78125,12.125,202949,234068
07/26/1990,12.1875,12.3125,12.0625,12.3125,115923,229729
07/27/1990,12.25,12.9375,12.21875,12.90625,265371,236929
07/30/1990,13.03125,13.84375,13.03125,13.75,259148,235024
07/31/1990,13.53125,13.75,13.375,13.53125,221919,231671
08/01/1990,13.53125,14.28125,13.4375,14.03125,342456,242788
08/02/1990,13,13.375,12.71875,13.03125,310936,232379
08/03/1990,12.59375,13.3125,11.90625,12.28125,508203,224644
08/06/1990,11.25,11.65625,9.28125,9.625,524548,243990
08/07/1990,9.84375,10.53125,8.90625,9.34375,520266,234473
08/08/1990,9.71875,9.9375,8.75,9.28125,397534,240693
08/09/1990,9.34375,10.1875,9.03125,10.15625,395640,228353
08/10/1990,10.15625,10.5625,9.09375,9.71875,396720,223958
08/13/1990,9.375,9.6875,9.21875,9.5625,177404,217739
08/14/1990,9.5625,10.0625,9.25,9.78125,267388,217955
08/15/1990,10.09375,10.4375,9.34375,9.9375,355562,217321
08/16/1990,9.71875,9.75,8.40625,8.5625,428055,224934
08/17/1990,8.25,8.59375,8,8.28125,217974,220586
08/20/1990,8.15625,8.65625,8,8.53125,206237,218493
08/21/1990,8.125,8.59375,7.5625,8.4375,400467,221785
08/22/1990,8.15625,8.4375,7.59375,7.625,311055,206010
08/23/1990,7.09375,7.21875,6.46875,6.75,45783,109398
08/24/1990,6.65625,7.125,5.90625,6.3125,39376,112572
08/27/1990,7.21875,7.8125,7.1875,7.59375,35182,119315
08/28/1990,7.8125,7.9375,7.28125,7.28125,23688,129219
08/29/1990,7.65625,8.375,7.375,8.3125,36055,136263
08/30/1990,8.03125,8.25,7.53125,7.96875,46929,146055
08/31/1990,8,8.1875,7.6875,7.96875,123392,167497
09/04/1990,7.40625,7.625,7.21875,7.5,185836,186683
09/05/1990,7.5,8.03125,7.40625,8,230210,206079
09/06/1990,7.90625,8.3125,7.84375,8.15625,211459,221114
09/07/1990,8.15625,8.8125,7.53125,8.53125,387678,234854
09/10/1990,8.625,8.84375,8.03125,8.09375,210790,227298
09/11/1990,8.0625,8.34375,7.8125,8.1875,225322,232850
09/12/1990,8.375,8.5,8.0625,8.25,216639,235026
09/13/1990,8.1875,8.65625,8.125,8.28125,214055,236156
09/14/1990,7.90625,8.125,7.625,7.75,268577,240759
09/17/1990,7.40625,7.59375,7.28125,7.34375,136543,244478
09/18/1990,6.9375,7.53125,6.84375,7.46875,212560,250130
09/19/1990,7.53125,7.90625,7.15625,7.75,311001,260479
09/20/1990,7.78125,7.90625,7.4375,7.5,142393,254066
09/21/1990,7.3125,7.40625,6.65625,6.8125,227820,256721
09/24/1990,6.46875,6.59375,6.03125,6.375,251970,257808
09/25/1990,6.65625,6.8125,6.375,6.6875,232604,260537
09/26/1990,6.9375,7.0625,6.65625,6.75,235631,263262
09/27/1990,7.3125,7.65625,6.9375,7.625,245058,265731
09/28/1990,7.6875,8.59375,7.53125,8.53125,337977,265719
10/01/1990,8.75,9.6875,8.59375,9.5625,366764,257418
10/02/1990,9.59375,9.9375,9.46875,9.5625,302128,262140
10/03/1990,9.25,9.78125,9.21875,9.5,233854,261402
10/04/1990,9.46875,9.875,9.25,9.84375,197441,253136
10/05/1990,9.84375,10.21875,9.3125,10.09375,407733,257910
10/08/1990,9.78125,10.03125,9.5,9.625,39408,254096
10/09/1990,9.09375,9.15625,8.28125,8.3125,274360,256524
10/10/1990,7.9375,8.21875,7.65625,7.90625,329261,259298
10/11/1990,7.875,8.15625,7.3125,7.40625,343357,249959
10/12/1990,7.59375,8.78125,7.46875,8.375,410236,257299
10/15/1990,8.78125,8.875,8.375,8.6875,214118,245008
10/16/1990,8.53125,9.03125,8.4375,8.84375,276113,242274
10/17/1990,9.25,9.375,8.84375,9.125,284074,241467
10/18/1990,9.15625,10.09375,9.15625,9.59375,408774,254560
10/19/1990,10.4375,10.875,10.25,10.46875,360476,258534
10/22/1990,10.6875,10.8125,10.0625,10.5,250343,249289
10/23/1990,10.40625,10.46875,10,10.1875,205496,251540
10/24/1990,9.96875,10.25,9.78125,10.125,187044,251124
10/25/1990,10,10.65625,9.96875,10.625,245131,257415
10/26/1990,10.28125,10.59375,10.15625,10.40625,159671,251030
10/29/1990,10.46875,10.65625,9.6875,9.75,221128,258749
10/30/1990,9.5625,9.78125,9.3125,9.71875,249594,256441
10/31/1990,9.875,10.375,9.6875,10.25,235905,259897
11/01/1990,10.15625,11.21875,10.15625,11.03125,348805,267938
11/02/1990,11.25,11.4375,10.75,11.0625,340157,267174
11/05/1990,10.9375,11.71875,10.9375,11.71875,200154,276497
11/06/1990,11.5625,12.03125,11.4375,11.625,288109,279214
11/07/1990,12.03125,12.125,10.90625,10.9375,367643,270465
11/08/1990,11,11.3125,10.625,10.65625,405644,254482
11/09/1990,10.96875,11.71875,10.875,11.6875,308089,249286
11/12/1990,12.15625,12.625,11.9375,12.59375,114834,250320
11/13/1990,12.65625,12.78125,12.3125,12.78125,266935,247219
11/14/1990,12.6875,12.9375,12.40625,12.90625,283917,250813
11/15/1990,12.59375,12.875,12.28125,12.6875,292859,245115
11/16/1990,12.78125,13.625,12.6875,13.34375,413814,241048
11/19/1990,13.625,13.625,12.59375,12.8125,289509,225741
11/20/1990,12.90625,13.40625,12.75,13.3125,240155,215339
11/21/1990,13.53125,13.8125,13.40625,13.78125,258849,210478
11/23/1990,13.65625,13.71875,13.4375,13.53125,17337,68967
11/26/1990,12.875,13.96875,12.78125,13.90625,37105,76234
11/27/1990,13.6875,14.0625,13.5,13.6875,27818,89188
11/28/1990,13.59375,13.9375,13.4375,13.5,34122,104375
11/29/1990,13.375,13.84375,13,13.375,63899,131335
11/30/1990,13.1875,14.15625,13.15625,14.09375,272646,164814
12/03/1990,14.5,14.84375,14.40625,14.46875,197374,175085
12/04/1990,14.5625,14.84375,14.375,14.40625,219299,181424
12/05/1990,14.8125,14.90625,14.40625,14.90625,229636,195824
12/06/1990,15.25,15.28125,14.5,14.5,239208,201674
12/07/1990,14.71875,16.15625,14.59375,16.15625,442379,223682
12/10/1990,16.5,16.84375,16.375,16.53125,225088,221257
12/11/1990,16.625,16.90625,16.5,16.875,205167,222112
12/12/1990,17.15625,17.15625,16.6875,17.09375,261852,225724
12/13/1990,17.1875,17.3125,16.3125,16.375,331409,227496
12/14/1990,16.5,16.65625,15.5625,15.8125,316463,223765
12/17/1990,15.5,16.0625,15.46875,16.0625,149973,221024
12/18/1990,16.0625,16.5625,15.71875,16.3125,243284,221082
12/19/1990,16.6875,16.78125,15.8125,15.9375,238403,225063
12/20/1990,15.53125,15.90625,15.34375,15.5625,188214,218520
12/21/1990,15.5625,15.75,14.96875,15,194028,212676
12/24/1990,14.8125,14.84375,14.03125,14.21875,93869,209376
12/26/1990,14.625,15,14.5,14.875,91517,208581
12/27/1990,15.15625,15.59375,15.125,15.375,120789,203556
12/28/1990,15.53125,15.53125,14.71875,14.78125,103877,200445
12/31/1990,15,15.40625,14.90625,15.25,54776,198690
01/02/1991,15.5,16.34375,15.5,16.34375,187602,210765
01/03/1991,16.53125,17.0625,16.40625,16.71875,278494,219907
01/04/1991,16.8125,16.8125,15.5625,15.78125,337744,235712
01/07/1991,15.0625,15.1875,14.5625,14.65625,258715,230686
01/08/1991,14.8125,15.15625,14.09375,14.15625,401982,238366
01/09/1991,14.90625,15.375,13.15625,13.25,422308,229440
01/10/1991,14.03125,14.21875,13.59375,14.1875,250351,226200
01/11/1991,14.46875,14.6875,13.6875,14.15625,238451,233105
01/14/1991,13.125,13.625,13.09375,13.59375,223746,227546
01/15/1991,13.78125,14.09375,13.5625,13.5625,185133,229104
01/16/1991,13.40625,13.8125,13.28125,13.75,175520,227871
01/17/1991,15.78125,16.3125,15.5625,16.09375,361845,242016
01/18/1991,15.53125,16.40625,14.75,16.21875,300953,240584
01/21/1991,15.90625,15.9375,15.65625,15.75,77526,236593
01/22/1991,15.40625,15.875,15.28125,15.53125,229465,233188
01/23/1991,15.5625,15.90625,15.53125,15.84375,160022,229310
01/24/1991,16.09375,16.3125,15.9375,16.21875,198181,228832
01/25/1991,16.375,16.375,15.4375,15.46875,295491,233532
01/28/1991,15.59375,15.75,15.40625,15.6875,129812,228213
01/29/1991,15.875,16.03125,15.75,15.90625,156159,228411
01/30/1991,15.6875,16.1875,15.53125,15.6875,225402,227837
01/31/1991,15.625,16,15.5,15.84375,183056,228461
02/01/1991,15.90625,17.21875,15.875,17.0625,446426,243060
02/04/1991,17.03125,17.375,16.90625,17.375,155206,242336
02/05/1991,17.59375,17.875,17.46875,17.65625,291593,249473
02/06/1991,17.4375,17.75,17.28125,17.75,238146,241140
02/07/1991,17.9375,18.03125,17.21875,17.25,338784,233122
02/08/1991,17.375,18.21875,17.15625,18.0625,326460,240213
02/11/1991,18.28125,18.3125,17.75,17.78125,199921,234452
02/12/1991,17.875,18.15625,17.625,17.90625,261822,225241
02/13/1991,17.90625,18.1875,17.65625,17.8125,247712,225000
02/14/1991,17.875,18.03125,17.46875,17.53125,230340,218298
02/15/1991,18.125,18.125,17.28125,17.78125,283187,215572
02/19/1991,17.84375,17.84375,17.40625,17.5,170229,193581
02/20/1991,17.375,17.4375,16.96875,17.0625,280707,189074
02/21/1991,17,17.40625,16.8125,16.9375,239372,181669
02/22/1991,16.90625,17.125,16.5625,16.65625,257502,165965
02/25/1991,16.8125,17,16.59375,16.96875,20531,95746
02/26/1991,16.84375,16.96875,16.03125,16.125,47088,109277
02/27/1991,16.09375,16.21875,15.8125,16.0625,65868,129919
02/28/1991,16.25,16.375,15.5,15.65625,287156,153152
03/01/1991,15.125,15.28125,14.53125,14.6875,415371,173338
03/04/1991,14.9375,15.09375,14.625,14.6875,160595,176282
03/05/1991,15.03125,15.21875,14.84375,14.96875,216270,187717
03/06/1991,15.25,15.3125,14.71875,14.875,254239,190682
03/07/1991,14.84375,15.53125,14.8125,15.4375,241105,195106
03/08/1991,15.75,15.84375,14.53125,14.5625,516009,211059
03/11/1991,14.5,15.375,14.46875,15.375,232903,200378
03/12/1991,15.3125,15.625,15,15.03125,238455,203252
03/13/1991,15.125,15.71875,14.96875,15.6875,284977,212449
03/14/1991,15.84375,15.84375,15.34375,15.71875,260588,212733
03/15/1991,15.6875,15.71875,14.5625,14.75,357049,221035
03/18/1991,14.78125,14.875,14.1875,14.375,207903,228740
03/19/1991,14.53125,14.59375,13.25,13.5625,371451,243468
03/20/1991,13.59375,14.21875,13.59375,14.0625,247122,232783
03/21/1991,14.34375,14.65625,14.1875,14.4375,254069,235344
03/22/1991,14.46875,14.59375,14.15625,14.5625,147196,236070
03/25/1991,14.625,14.90625,14.5,14.625,146938,231319
03/26/1991,14.5,14.8125,14.1875,14.78125,194720,231079
03/27/1991,14.84375,15.375,14.75,15.28125,232118,229241
03/28/1991,15.3125,15.71875,15.15625,15.59375,171721,224017
04/01/1991,15.28125,15.71875,15.25,15.4375,128057,224814
04/02/1991,15.375,15.8125,15.3125,15.6875,173820,225291
04/03/1991,15.75,15.75,15.46875,15.6875,151979,225115
04/04/1991,15.40625,16.34375,15.40625,16.1875,285768,235480
04/05/1991,16.03125,16.78125,15.96875,16.28125,334516,241157
04/08/1991,16.3125,16.625,16.3125,16.5,99531,242463
04/09/1991,16.5,16.5625,16,16.03125,169441,244651
04/10/1991,15.90625,16,15.15625,15.21875,255469,242634
04/11/1991,15.375,15.6875,15.0625,15.34375,282499,242669
04/12/1991,15.5625,16.5625,15.5625,16.53125,341557,252228
04/15/1991,16.78125,17.28125,16.71875,16.96875,314204,265331
04/16/1991,16.9375,17.125,16.625,16.875,205186,265825
04/17/1991,17.03125,17.46875,17,17.09375,284138,275027
04/18/1991,16.8125,16.84375,16.21875,16.40625,318954,269027
04/19/1991,16.15625,16.3125,15.71875,15.8125,314722,268501
04/22/1991,15.65625,15.78125,15.21875,15.3125,232088,269969
04/23/1991,15.46875,15.84375,15.34375,15.59375,291984,262557
04/24/1991,15.65625,16.375,15.625,16.21875,294115,265527
04/25/1991,16.28125,16.5,15.90625,16.03125,308413,258148
04/26/1991,16.03125,16.375,15.375,16.34375,323959,258509
04/29/1991,16.34375,16.625,16.0625,16.15625,197126,250086
04/30/1991,16.15625,16.75,15.90625,16.53125,396850,249029
05/01/1991,16.53125,16.875,16.3125,16.6875,259625,249768
05/02/1991,16.875,17.15625,16.78125,17.0625,224153,245481
05/03/1991,17.1875,17.25,16.1875,16.3125,372419,243454
05/06/1991,16.1875,16.25,15.96875,16.25,92070,235124
05/07/1991,16.40625,16.5,16.03125,16.15625,172864,233842
05/08/1991,15.96875,16.4375,15.90625,16.15625,257753,234417
05/09/1991,16.15625,16.46875,15.9375,16.21875,365502,239723
05/10/1991,16.25,16.46875,14.75,14.875,442939,246634
05/13/1991,15.40625,15.625,15.3125,15.59375,204860,234602
05/14/1991,15.5625,15.625,14.625,14.75,469796,239429
05/15/1991,15,15.25,14.8125,14.90625,279276,226894
05/16/1991,15.09375,15.375,15,15.0625,211317,225652
05/17/1991,14.90625,15.90625,14.46875,15.6875,427281,221519
05/20/1991,15.53125,15.6875,15.40625,15.5,100564,205062
05/21/1991,15.40625,15.96875,15.375,15.96875,168881,195788
05/22/1991,15.9375,16.09375,15.65625,15.75,219512,188284
05/23/1991,15.59375,15.90625,15.21875,15.375,31446,79956
05/24/1991,15.46875,15.625,15.125,15.40625,7469,82188
05/28/1991,15.53125,15.8125,15.46875,15.71875,30416,97793
05/29/1991,15.8125,15.90625,15.59375,15.65625,17890,106644
05/30/1991,15.625,16.40625,15.5625,16.34375,44008,127391
05/31/1991,16.3125,16.3125,15.5625,15.875,55348,137095
06/03/1991,15.6875,15.71875,15.09375,15.15625,251942,159642
06/04/1991,15.28125,15.40625,14.96875,15.125,226425,168094
06/05/1991,15,15,14.53125,14.625,329825,180247
06/06/1991,14.71875,14.8125,14.1875,14.40625,281166,187986
06/07/1991,14.125,14.25,13.5,13.78125,435043,210825
06/10/1991,13.875,14,13.6875,13.78125,129498,204605
06/11/1991,13.625,14.03125,13.46875,13.90625,213356,206360
06/12/1991,13.75,13.75,13.0625,13.1875,352015,223686
06/13/1991,12.96875,13.5,12.46875,13.40625,397923,232074
06/14/1991,13.5625,14,13.46875,13.90625,251070,236606
06/17/1991,14,14.03125,13.6875,13.71875,122552,239345
06/18/1991,13.5625,14.125,13.46875,13.5,322046,237368
06/19/1991,13.40625,13.625,13.28125,13.53125,216986,236408
06/20/1991,13.75,14.25,13.6875,13.875,277085,236175
06/21/1991,14.0625,14.09375,13.40625,13.5,174814,235974
06/24/1991,13.28125,13.78125,13.15625,13.5625,169928,237566
06/25/1991,13.5,13.71875,13.21875,13.5625,260346,233207
06/26/1991,13.6875,13.9375,13.5,13.5625,225628,234349
06/27/1991,13.46875,13.96875,13.40625,13.84375,223110,237244
06/28/1991,13.9375,14.78125,13.8125,14.53125,312091,241338
07/01/1991,14.6875,14.71875,14.25,14.40625,177476,238981
07/02/1991,14.46875,14.46875,14.1875,14.40625,153291,232881
07/03/1991,14.3125,14.65625,14.15625,14.625,156620,237113
07/05/1991,14.65625,14.65625,13.59375,13.6875,272853,247198
07/08/1991,13.65625,13.8125,13.5,13.75,136239,243811
07/09/1991,13.75,13.84375,13.4375,13.5,202711,246615
07/10/1991,13.46875,13.78125,13.4375,13.6875,173981,244738
07/11/1991,13.78125,14.28125,13.5625,14.25,225381,250306
07/12/1991,14.25,14.90625,14.21875,14.71875,283213,253755
07/15/1991,14.5625,14.75,14.34375,14.71875,139785,247629
07/16/1991,14.5625,14.8125,14.4375,14.625,160851,250176
07/17/1991,14.6875,14.8125,14.1875,14.25,204982,250575
07/18/1991,14.09375,14.375,14.03125,14.21875,145929,247289
07/19/1991,14.4375,14.65625,14.40625,14.4375,125764,252993
07/22/1991,14.34375,14.59375,14.25,14.53125,89195,250279
07/23/1991,14.375,14.46875,14.15625,14.1875,144386,254993
07/24/1991,14.15625,15.09375,14.15625,15.0625,333747,269208
07/25/1991,15.0625,15.53125,15,15.40625,267817,261201
07/26/1991,15.25,15.75,15.25,15.4375,272867,260990
07/29/1991,15.40625,15.5,15.25,15.28125,103875,256218
07/30/1991,15.25,15.40625,15.15625,15.40625,119009,255859
07/31/1991,15.5,15.75,15.40625,15.75,194002,260337
08/01/1991,15.8125,15.875,15.3125,15.46875,234019,266616
08/02/1991,15.65625,16.90625,15.59375,16.84375,388941,272282
08/05/1991,16.71875,17.03125,16.625,17,144478,269449
08/06/1991,16.96875,17.65625,16.8125,17.625,380339,281109
08/07/1991,17.4375,17.78125,17.375,17.625,283943,274942
08/08/1991,17.53125,17.75,16.9375,17.09375,340218,281412
08/09/1991,16.875,17.34375,16.75,16.96875,300228,274264
08/12/1991,17.125,17.28125,17,17.28125,110998,262058
08/13/1991,17.28125,17.8125,16.875,17.65625,319412,273670
08/14/1991,17.84375,18.78125,17.84375,18.65625,333713,278279
08/15/1991,18.5625,18.96875,18.15625,18.34375,350027,268541
08/16/1991,18.40625,18.46875,17.96875,18.40625,237473,263158
08/19/1991,18.84375,19.125,17.90625,18.25,327753,268035
08/20/1991,18.46875,18.5625,18.125,18.5,200996,263124
08/21/1991,18.5,18.84375,18.34375,18.8125,262440,265661
08/22/1991,18.90625,19.15625,18.84375,19,225476,254371
08/23/1991,19.03125,19.0625,18,18.15625,36872,79100
08/26/1991,18.15625,18.21875,17.90625,18,24648,90202
08/27/1991,18.03125,18.21875,17.96875,18.21875,25583,103220
08/28/1991,18.21875,19.125,18.21875,19.0625,50820,128314
08/29/1991,19,19.8125,18.9375,19.65625,87873,162534
08/30/1991,19.34375,19.46875,18.6875,18.96875,229671,181478
09/03/1991,19.21875,19.21875,18.78125,19.0625,135989,188322
09/04/1991,19.1875,19.3125,18.84375,18.96875,144317,195709
09/05/1991,18.9375,19.09375,18.71875,18.71875,177020,200105
09/06/1991,18.53125,19.59375,18.4375,19.5625,348928,223414
09/09/1991,19.5625,19.9375,19.5625,19.71875,174609,230331
09/10/1991,19.8125,19.96875,19.5,19.59375,177491,236028
09/11/1991,19.625,19.84375,19.375,19.53125,173208,236081
09/12/1991,19.625,20.25,19.5625,20.25,271384,254931
09/13/1991,20.71875,21.03125,19.9375,20.15625,460011,262887
09/16/1991,20.40625,20.53125,20.28125,20.4375,99803,258571
09/17/1991,20.46875,20.625,20.09375,20.59375,211698,257012
09/18/1991,20.65625,20.71875,20.21875,20.5,201548,264885
09/19/1991,20.28125,20.75,20.0625,20.53125,254830,272472
09/20/1991,20.75,21.15625,20.75,20.84375,257534,282222
09/23/1991,20.84375,21,20.65625,20.96875,129719,272618
09/24/1991,21.03125,21.21875,20.53125,20.78125,292423,280607
09/25/1991,20.8125,20.96875,20.5625,20.65625,210249,276295
09/26/1991,20.65625,20.96875,20.53125,20.90625,210597,276849
09/27/1991,20.90625,21.71875,20.90625,21.59375,284615,283592
09/30/1991,21.6875,21.84375,21.4375,21.71875,157036,286872
10/01/1991,21.90625,22.0625,21.53125,21.75,253596,285764
10/02/1991,21.6875,21.78125,21.5,21.59375,161915,280649
10/03/1991,21.6875,21.8125,21.4375,21.46875,159840,281069
10/04/1991,21.40625,22.21875,21.21875,22.125,359128,290978
10/07/1991,22.1875,22.28125,22.0625,22.125,141485,286071
10/08/1991,22.03125,22.125,21.84375,21.84375,180340,289285
10/09/1991,21.71875,21.78125,20.53125,20.75,333936,284138
10/10/1991,20.75,20.90625,20.15625,20.34375,409581,284531
10/11/1991,20.6875,21.6875,20.6875,21.59375,339336,289894
10/14/1991,21.59375,21.59375,21.28125,21.5,47215,278399
10/15/1991,21.625,21.78125,21.1875,21.71875,212943,281730
10/16/1991,21.90625,22,21.53125,21.625,175690,276491
10/17/1991,21.71875,21.8125,20.3125,20.34375,437887,278952
10/18/1991,20.375,21.0625,20.34375,20.875,325389,275612
10/21/1991,20.6875,20.6875,19.5625,19.84375,305673,263204
10/22/1991,19.84375,20.03125,19.15625,19.375,400027,266485
10/23/1991,19.65625,19.78125,19.21875,19.53125,231456,257321
10/24/1991,19.78125,20.1875,19.75,20.09375,287810,257749
10/25/1991,20.0625,20.21875,19.78125,19.84375,231854,252470
10/28/1991,19.6875,20.15625,19.53125,20.125,188952,250408
10/29/1991,20.34375,21.59375,20.34375,21.53125,450887,258231
10/30/1991,21.4375,21.90625,21.40625,21.65625,314139,256170
10/31/1991,21.59375,21.78125,21.28125,21.53125,223009,251922
11/01/1991,21.5,22.25,21.15625,21.28125,290163,265810
11/04/1991,21.0625,21.125,20.59375,21.0625,190724,261130
11/05/1991,21.125,21.1875,20.28125,20.40625,241425,253773
11/06/1991,20.21875,21.125,20.21875,20.59375,416971,266694
11/07/1991,20.8125,21.625,20.53125,21.59375,348021,278846
11/08/1991,22.03125,22.46875,21.6875,22,420050,279423
11/11/1991,22.09375,22.1875,21.90625,22.15625,43664,274077
11/12/1991,22.59375,22.75,22.46875,22.71875,225634,280722
11/13/1991,22.75,22.78125,21.1875,21.8125,427493,279518
11/14/1991,21.84375,22.78125,21.84375,22.46875,354356,278589
11/15/1991,22.5625,22.6875,22,22.28125,331718,283046
11/18/1991,22.28125,22.625,22.21875,22.4375,192800,250064
11/19/1991,22.46875,22.5625,21.84375,21.875,332764,247739
11/20/1991,21.6875,21.8125,21.28125,21.71875,279177,227379
11/21/1991,21.84375,22.15625,21,21.15625,374369,219297
11/22/1991,21.0625,21.21875,20.78125,20.84375,263871,203714
11/25/1991,20.90625,21.21875,20.78125,20.8125,31482,106158
11/26/1991,21.125,21.46875,20.9375,21.28125,46201,126667
11/27/1991,21.0625,21.1875,20.5,21.09375,52110,146789
11/29/1991,21.34375,21.5,21.28125,21.46875,28474,161300
12/02/1991,21.65625,21.875,21.5625,21.8125,163756,186917
12/03/1991,21.875,22.125,21.625,22.09375,193164,192873
12/04/1991,21.96875,22.875,21.875,22.84375,287547,208552
12/05/1991,22.6875,22.90625,22.5,22.5625,256907,223931
12/06/1991,23.28125,23.96875,23.15625,23.15625,424534,233513
12/09/1991,23.125,23.4375,23.03125,23.34375,147786,230411
12/10/1991,23.53125,23.65625,23.21875,23.25,214564,236011
12/11/1991,23.34375,23.4375,22.96875,23.0625,157613,236129
12/12/1991,23.15625,23.65625,23,23.625,245427,247334
12/13/1991,23.8125,23.9375,22.9375,23.125,336457,253278
12/16/1991,23.1875,23.40625,23.15625,23.34375,95071,251480
12/17/1991,23.5,23.71875,23.25,23.65625,158266,261935
12/18/1991,23.625,23.84375,23.34375,23.59375,177960,261645
12/19/1991,23.53125,24.5625,23.53125,24.53125,283725,274016
12/20/1991,24.6875,25.5,24.59375,25.375,328393,268823
12/23/1991,25.34375,26.09375,25.25,25.96875,169356,263091
12/24/1991,26,26.03125,25.71875,26,76426,256446
12/26/1991,25.96875,26.3125,25.90625,26.28125,53692,254741
12/27/1991,26.21875,26.34375,26.03125,26.21875,60181,251291
12/30/1991,26.15625,26.9375,26.03125,26.90625,140985,257153
12/31/1991,27,27.5,26.71875,27.40625,125788,261569
01/02/1992,27.46875,27.59375,26.21875,26.75,283425,277787
01/03/1992,26.75,26.875,26.0625,26.59375,281735,275469
01/06/1992,27.125,27.34375,26.9375,27.28125,227477,287431
01/07/1992,27.34375,28.625,27.15625,27.90625,303050,305071
01/08/1992,27.65625,28.125,27.5,27.6875,288912,304704
01/09/1992,27.96875,28.28125,26.90625,27.40625,435707,312894
01/10/1992,27.5,27.5,26.53125,26.78125,424015,317258
01/13/1992,26.875,26.90625,26.375,26.46875,251270,304584
01/14/1992,26.34375,26.625,25.375,25.96875,499295,304385
01/15/1992,25.78125,26.15625,25.34375,25.59375,402612,305499
01/16/1992,25.28125,25.8125,24.6875,24.75,486098,304426
01/17/1992,25.0625,25.40625,24.59375,25.28125,364954,313332
01/20/1992,25.46875,25.65625,25.25,25.625,41361,305654
01/21/1992,25.75,25.90625,25.53125,25.84375,198127,309707
01/22/1992,25.78125,25.78125,24.90625,25.3125,326437,307349
01/23/1992,25.09375,25.125,24.21875,24.25,377678,309326
01/24/1992,24.1875,24.5,24.09375,24.25,283983,308359
01/27/1992,24.40625,24.6875,24.03125,24.25,197926,305913
01/28/1992,24.3125,25.0625,24.3125,24.96875,284954,298778
01/29/1992,25.375,25.46875,23.6875,23.71875,494454,304670
01/30/1992,23.875,24.21875,23.15625,23.375,457761,301592
01/31/1992,23.53125,23.78125,23.34375,23.6875,237786,293365
02/03/1992,23.78125,23.84375,22.75,23.15625,280413,297854
02/04/1992,23.375,23.875,23.3125,23.84375,247357,288259
02/05/1992,24.0625,24.09375,23.46875,23.96875,219858,290258
02/06/1992,24.15625,24.40625,23.84375,23.96875,259497,287942
02/07/1992,24.0625,24.875,23.375,23.84375,486288,298340
02/10/1992,23.75,23.90625,23.53125,23.65625,127311,295006
02/11/1992,23.84375,23.90625,23.28125,23.6875,240126,295001
02/12/1992,23.6875,23.84375,23.375,23.5625,232779,300654
02/13/1992,23.53125,23.53125,22.125,22.46875,521041,304666
02/14/1992,22.03125,22.625,21.6875,22.5,323026,299014
02/18/1992,22.78125,22.84375,21.59375,21.875,337339,294990
02/19/1992,21.6875,22.59375,21.46875,22.40625,366334,296625
02/20/1992,22.53125,22.8125,22.34375,22.65625,244673,285514
02/21/1992,22.65625,22.75,21.9375,22.21875,351714,275174
02/24/1992,22.03125,22.21875,21.84375,22.03125,14246,78019
02/25/1992,22.03125,22.75,22,22.375,46752,95995
02/26/1992,22.28125,23.46875,22,23.4375,62395,120753
02/27/1992,23.3125,23.65625,23.15625,23.34375,81030,160246
02/28/1992,23.40625,24.09375,23.3125,24.03125,58841,185071
03/02/1992,23.9375,24.03125,22.84375,22.9375,340561,205530
03/03/1992,22.90625,22.90625,22.0625,22.625,360686,212150
03/04/1992,22.46875,22.90625,22,22.84375,353406,224085
03/05/1992,22.5625,22.59375,22.15625,22.28125,241205,231515
03/06/1992,22.15625,22.59375,21.4375,22.5625,493389,246415
03/09/1992,22.59375,23.09375,22.46875,23.0625,168282,246332
03/10/1992,23.0625,23.34375,22.84375,22.9375,204734,248756
03/11/1992,22.90625,23,22,22.15625,316174,252590
03/12/1992,22.03125,22.0625,21.15625,21.25,406752,261142
03/13/1992,21.28125,22,20.78125,21.03125,432920,266215
03/16/1992,21.15625,21.34375,20.9375,21,175755,266602
03/17/1992,21.09375,21.75,20.59375,21.625,367884,276362
03/18/1992,21.65625,21.8125,21.34375,21.6875,253173,274990
03/19/1992,21.8125,22.40625,21.71875,22,279160,275609
03/20/1992,22.15625,22.25,21.09375,21.28125,297520,284094
03/23/1992,21.25,21.625,21.15625,21.46875,131959,282049
03/24/1992,21.5625,22.5625,21.53125,22.53125,249200,285503
03/25/1992,22.40625,22.9375,22.3125,22.65625,313687,278924
03/26/1992,22.625,22.8125,22,22.15625,244373,280157
03/27/1992,22,22.96875,21.75,22.6875,312018,285303
03/30/1992,22.8125,22.84375,22.375,22.625,142017,278117
03/31/1992,22.40625,22.53125,22.0625,22.4375,195670,278338
04/01/1992,22.40625,23.28125,22.09375,23.125,291088,289055
04/02/1992,23,23.1875,22.78125,22.9375,188035,279789
04/03/1992,23.15625,23.75,23.09375,23.46875,310568,288124
04/06/1992,23.59375,23.65625,23.34375,23.4375,100738,282945
04/07/1992,23.21875,23.625,23.125,23.4375,200099,283445
04/08/1992,23.53125,23.75,22.875,22.9375,323563,292635
04/09/1992,23,24.125,22.84375,23.9375,409112,289687
04/10/1992,23.9375,23.96875,22.9375,23.5625,367768,282797
04/13/1992,23.625,24.09375,23.46875,23.96875,231846,231093
04/15/1992,24,24.0625,23.71875,23.8125,95925,271845
04/16/1992,23.5,23.59375,23.09375,23.21875,171654,281246
04/20/1992,23,23,22.125,22.21875,178878,276412
04/21/1992,22.3125,22.5,22.0625,22.15625,212734,272852
04/22/1992,22.1875,22.3125,21.96875,22.0625,210486,274148
04/23/1992,22.03125,22.03125,21.25,21.78125,329537,282789
04/24/1992,22,22.1875,21.59375,21.9375,255521,276840
04/27/1992,22,22,21.40625,21.4375,167022,278099
04/28/1992,21.25,22.15625,21,21.96875,347560,283555
04/29/1992,21.96875,22.1875,21.53125,21.71875,227245,281526
04/30/1992,21.71875,22.09375,21.5625,21.84375,247450,286034
05/01/1992,22.125,22.5625,22.03125,22.4375,244330,292161
05/04/1992,22.3125,22.3125,21.96875,22.15625,133403,292955
05/05/1992,22.03125,22.4375,21.96875,22.40625,161682,292605
05/06/1992,22.4375,22.9375,22.3125,22.875,244048,292580
05/07/1992,22.90625,23.03125,22.46875,22.625,326235,289434
05/08/1992,23.0625,23.78125,22.5,23.75,464655,284705
05/11/1992,23.65625,23.9375,23.625,23.8125,163981,273721
05/12/1992,24.03125,24.5625,23.875,24.28125,310241,277598
05/13/1992,24.375,24.65625,24.09375,24.28125,281800,274776
05/14/1992,24.25,24.40625,24.09375,24.125,173257,275044
05/15/1992,24.03125,24.90625,23.9375,24.78125,301721,278749
05/18/1992,24.78125,24.84375,24.625,24.6875,112871,276884
05/19/1992,24.59375,25.3125,24.53125,25.28125,236276,274387
05/20/1992,25.25,25.34375,24.78125,24.84375,251281,267603
05/21/1992,24.5625,24.59375,24.21875,24.25,284405,251178
05/22/1992,24.40625,24.65625,24.3125,24.5625,104636,251423
05/26/1992,23.34375,23.34375,22.25,22.28125,48414,111245
05/27/1992,22.34375,22.625,22.1875,22.5625,57178,129582
05/28/1992,22.6875,22.96875,22.46875,22.9375,46471,155835
05/29/1992,23.03125,23.59375,22.9375,23.4375,55139,178942
06/01/1992,23.34375,23.375,22.4375,22.71875,267130,209892
06/02/1992,22.84375,23.0625,22.3125,23.03125,351962,218626
06/03/1992,22.84375,23.09375,22.6875,23.03125,190075,228660
06/04/1992,22.875,23.125,22.71875,23.0625,144700,238352
06/05/1992,22.875,23.6875,22.8125,23.40625,364256,264472
06/08/1992,23.375,23.46875,23.1875,23.4375,82285,258725
06/09/1992,23.375,23.625,22.96875,23,153370,261110
06/10/1992,23,23.03125,22.71875,22.84375,181349,264234
06/11/1992,22.6875,23.15625,22.5,23,228262,272841
06/12/1992,23,23.8125,23,23.34375,264965,281255
06/15/1992,23.34375,23.5625,23.28125,23.46875,85491,281842
06/16/1992,23.375,23.9375,23.1875,23.8125,245615,290812
06/17/1992,23.90625,24,23.5625,23.875,216718,287101
06/18/1992,23.9375,24.34375,23.8125,24.09375,252372,300323
06/19/1992,24,24,23.5625,23.75,248515,303237
06/22/1992,23.78125,23.96875,23.6875,23.75,90295,301330
06/23/1992,23.65625,23.65625,23.34375,23.40625,176966,299690
06/24/1992,23.5625,24.09375,23.5625,23.875,189935,305445
06/25/1992,23.9375,24.46875,23.9375,24.4375,194300,312640
06/26/1992,24.4375,24.65625,24.25,24.34375,159523,314279
06/29/1992,24.4375,24.71875,24.3125,24.4375,130520,309296
06/30/1992,24.40625,24.46875,24.1875,24.375,127174,307946
07/01/1992,24.4375,24.78125,24.28125,24.6875,185140,313293
07/02/1992,24.84375,26.46875,24.8125,26.28125,346346,333791
07/06/1992,26.1875,26.71875,26.125,26.34375,234967,335729
07/07/1992,26.59375,26.6875,26.28125,26.34375,217086,333795
07/08/1992,26.5,26.59375,26.125,26.3125,217827,328101
07/09/1992,26.40625,26.46875,26.125,26.40625,177659,322209
07/10/1992,26.5625,26.96875,25.96875,26.09375,308660,328011
07/13/1992,25.84375,25.90625,25.625,25.71875,149842,321475
07/14/1992,25.59375,25.8125,25.5,25.6875,229504,318428
07/15/1992,25.875,26.34375,25.71875,26.25,228786,318633
07/16/1992,26.40625,26.6875,25.625,26.5,399902,324235
07/17/1992,26.4375,26.4375,25.75,25.84375,299825,323570
07/20/1992,25.90625,26.21875,25.84375,26.125,162612,320030
07/21/1992,26.1875,26.3125,25.96875,26.125,139779,319716
07/22/1992,26.21875,26.78125,26.03125,26.71875,235914,326079
07/23/1992,26.71875,27.6875,26.5625,27.65625,350610,328861
07/24/1992,27.5625,27.625,27.125,27.375,238397,328749
07/27/1992,27.6875,28,27.40625,27.8125,195997,328789
07/28/1992,28.03125,29.125,27.90625,28.875,389801,332919
07/29/1992,29.28125,29.71875,28.65625,28.875,412785,329015
07/30/1992,28.53125,28.875,28.15625,28.59375,367999,325766
07/31/1992,28.96875,29.0625,28.375,28.5625,289533,316685
08/03/1992,28.53125,28.65625,28.21875,28.59375,164704,314545
08/04/1992,28.625,29,28.5625,28.96875,154093,316752
08/05/1992,28.90625,29.59375,28.8125,29.03125,309578,325222
08/06/1992,29.09375,29.125,28.65625,28.84375,229694,319796
08/07/1992,28.59375,29.84375,28.34375,29.59375,380218,331556
08/10/1992,29.90625,30.15625,29.84375,30,162301,330760
08/11/1992,30.25,30.59375,29.75,30.4375,346307,335755
08/12/1992,30.5625,30.6875,30.15625,30.46875,279636,343653
08/13/1992,30.59375,30.96875,29.21875,29.3125,436005,342381
08/14/1992,29.59375,29.9375,29.34375,29.71875,290589,339417
08/17/1992,29.34375,29.34375,29,29.21875,165442,326236
08/18/1992,29.25,29.90625,29.25,29.75,243087,332007
08/19/1992,29.625,29.875,29.40625,29.8125,144348,332415
08/20/1992,29.8125,30.03125,29.625,29.96875,179535,310839
08/21/1992,30.25,30.65625,29.125,29.40625,448384,307910
08/24/1992,29.40625,29.40625,28.375,28.4375,40016,134359
08/25/1992,28.46875,28.8125,28.125,28.125,41189,146301
08/26/1992,28.15625,28.53125,28.125,28.53125,28144,155734
08/27/1992,28.75,28.96875,28.53125,28.71875,37500,165584
08/28/1992,28.90625,29,28.59375,28.75,48536,189524
08/31/1992,28.65625,28.9375,28.65625,28.875,53423,207596
09/01/1992,28.96875,29.5,28.75,29.46875,202745,233147
09/02/1992,29.5,29.90625,29.375,29.625,243304,251959
09/03/1992,29.59375,29.8125,29.46875,29.71875,179417,253402
09/04/1992,30,31.25,29.875,30.84375,366501,269226
09/08/1992,31.1875,31.875,31.09375,31.8125,247451,285642
09/09/1992,31.59375,31.6875,31.40625,31.46875,188586,295821
09/10/1992,31.375,31.71875,31,31.65625,273967,309607
09/11/1992,31.65625,31.96875,30.6875,30.84375,385739,322396
09/14/1992,31.4375,31.53125,30.90625,31.1875,218579,317491
09/15/1992,31.03125,31.21875,30.125,30.40625,377924,318897
09/16/1992,30.5,30.78125,29.71875,30.25,449073,318944
09/17/1992,30.5,30.5625,30.125,30.3125,188907,313309
09/18/1992,30.40625,30.6875,29.875,30.65625,279886,315661
09/21/1992,30.0625,30.34375,29.8125,30.21875,168176,317629
09/22/1992,29.75,29.75,29.0625,29.15625,323625,318549
09/23/1992,28.9375,29.15625,28.65625,28.71875,294369,322259
09/24/1992,29.0625,29.5625,29.03125,29.53125,218495,314001
09/25/1992,29.46875,30.5,29.375,30.4375,301666,316677
09/28/1992,30.34375,30.6875,30.15625,30.625,131172,315549
09/29/1992,30.375,30.625,30.28125,30.40625,157053,320014
09/30/1992,30.28125,30.5,30.15625,30.21875,188797,319381
10/01/1992,30.5,31.25,30.34375,31.15625,306795,321772
10/02/1992,31,31.0625,30.0625,30.75,389054,329113
10/05/1992,30.59375,31.5,30.40625,30.65625,303889,332501
10/06/1992,30.5625,30.5625,29.6875,29.8125,263988,333598
10/07/1992,29.75,29.84375,28.78125,28.84375,301539,323480
10/08/1992,29.125,29.46875,28.65625,29.1875,349147,325551
10/09/1992,28.96875,28.96875,28.21875,28.4375,297976,319339
10/12/1992,28.5,28.65625,28.4375,28.5625,29455,313890
10/13/1992,28.8125,28.875,28.34375,28.46875,219983,317057
10/14/1992,28.1875,29.15625,28,28.90625,364953,320864
10/15/1992,29.125,29.5,28.8125,28.96875,291751,319737
10/16/1992,28.78125,28.875,28.03125,28.59375,386654,319972
10/19/1992,28.28125,28.40625,27.75,28.15625,291061,321487
10/20/1992,27.75,28.03125,27.09375,27.21875,406918,321674
10/21/1992,27.28125,27.59375,27.03125,27.4375,282941,318191
10/22/1992,27.78125,28.125,26.625,27.8125,499686,321345
10/23/1992,27.6875,27.84375,27.1875,27.34375,231552,319466
10/26/1992,27.28125,27.34375,26.875,27.34375,179791,317923
10/27/1992,27.28125,28.125,27.125,27.78125,334715,321425
10/28/1992,27.90625,28.1875,27.53125,27.5625,258882,312999
10/29/1992,27.84375,28.1875,27.65625,28.03125,215784,316732
10/30/1992,28.3125,28.375,27.40625,27.65625,314660,317202
11/02/1992,27.53125,27.53125,27.125,27.40625,188192,312128
11/03/1992,27.3125,27.9375,27,27.59375,271917,311238
11/04/1992,28.28125,28.28125,27.09375,27.21875,303463,307459
11/05/1992,27.21875,27.5625,26.96875,27.21875,222705,307305
11/06/1992,27.1875,27.4375,26.34375,26.375,329678,312777
11/09/1992,26.375,26.71875,26.3125,26.5,201600,309670
11/10/1992,26.6875,27.5625,26.6875,27.375,344968,314294
11/11/1992,27.625,27.65625,27.46875,27.625,35726,311050
11/12/1992,27.75,28.46875,27.3125,28.375,347139,314525
11/13/1992,28.28125,28.75,27.78125,28.375,353872,300743
11/16/1992,28.0625,28.40625,27.9375,28.3125,219020,297251
11/17/1992,28.4375,28.65625,28.28125,28.5625,234298,278991
11/18/1992,28.71875,29.09375,28.46875,29,228902,281166
11/19/1992,28.90625,29.0625,28.40625,28.65625,260551,273069
11/20/1992,28.53125,28.84375,28.40625,28.65625,159929,271246
11/23/1992,28.53125,28.59375,28.3125,28.59375,13508,94151
11/24/1992,28.46875,28.875,28.15625,28.84375,43648,114661
11/25/1992,28.75,29,28.53125,28.75,47498,136800
11/27/1992,28.90625,28.9375,27.90625,28.03125,33144,146339
11/30/1992,28.09375,28.125,27.5625,28,55373,161269
12/01/1992,27.9375,28.40625,27.84375,28.21875,233624,179833
12/02/1992,28.3125,28.46875,28.21875,28.21875,189643,197129
12/03/1992,28.21875,28.40625,28.09375,28.34375,126962,203392
12/04/1992,28.375,29.21875,28.0625,29.1875,310973,219128
12/07/1992,29.3125,30.15625,29.25,30,285273,248577
12/08/1992,30.0625,30.25,29.8125,30.21875,187776,252221
12/09/1992,30.0625,30.3125,29.78125,30.21875,182639,259025
12/10/1992,30.125,30.40625,29.90625,30.28125,247399,264880
12/11/1992,30.34375,30.375,29.9375,30.15625,199448,268361
12/14/1992,30.125,30.15625,29.84375,29.90625,127838,274680
12/15/1992,29.84375,30.0625,29.6875,29.9375,164996,278005
12/16/1992,30.09375,30.3125,30.03125,30.125,145635,287928
12/17/1992,30.28125,30.5,29.90625,30.15625,212660,292790
12/18/1992,30.25,30.34375,30.03125,30.3125,110986,292111
12/21/1992,30.34375,31,30.25,30.90625,140203,289096
12/22/1992,30.84375,31.5625,30.8125,31.40625,197483,292711
12/23/1992,31.25,31.375,31.03125,31.25,131465,289215
12/24/1992,31.09375,31.1875,30.9375,31.15625,35205,285695
12/28/1992,30.96875,31,30.625,30.71875,53443,282048
12/29/1992,30.78125,31.28125,30.53125,31.0625,130644,284592
12/30/1992,31.0625,31.21875,30.65625,30.8125,123743,282787
12/31/1992,30.8125,30.84375,30.4375,30.6875,57792,282353
01/04/1993,30.71875,31.625,30.65625,31.5625,199095,288120
01/05/1993,31.59375,31.625,31.3125,31.5625,156842,284818
01/06/1993,31.5625,31.65625,31.25,31.40625,178468,290387
01/07/1993,31.3125,31.3125,30.0625,30.125,327059,289220
01/08/1993,29.8125,30.3125,29.5,29.9375,384805,285967
01/11/1993,30.0625,30.21875,29.75,29.90625,192401,282495
01/12/1993,30.0625,30.21875,29.5625,29.6875,272662,279041
01/13/1993,29.75,30.1875,29.5,30.15625,241723,283439
01/14/1993,30.21875,30.75,30.09375,30.59375,320772,294978
01/15/1993,30.6875,31.5625,30.6875,31.5,334384,314466
01/18/1993,31.40625,31.5,31.3125,31.4375,29176,309259
01/19/1993,31.5625,32,31.34375,31.9375,325358,314861
01/20/1993,32.09375,32.25,31.71875,31.75,231940,314419
01/21/1993,31.65625,32.03125,31.375,32,268069,307688
01/22/1993,32.15625,32.40625,31.8125,32.125,258158,314136
01/25/1993,32.4375,33.3125,32.40625,33.25,322152,322411
01/26/1993,33.40625,33.65625,32.65625,32.6875,385622,322319
01/27/1993,32.5625,33.0625,32.5625,32.8125,235945,319760
01/28/1993,33.0625,33.53125,32.75,33,354822,324127
01/29/1993,33.1875,33.65625,32.75,33.21875,278915,322547
02/01/1993,33.375,33.5,32.84375,33.4375,239228,314144
02/02/1993,33.0625,33.21875,32.8125,32.96875,222437,315085
02/03/1993,33.03125,33.375,32.90625,33.28125,164471,316505
02/04/1993,33.59375,34.0625,33.59375,33.84375,253293,313615
02/05/1993,33.875,34.4375,33.46875,34.375,450671,314898
02/08/1993,34.15625,34.40625,34.03125,34.0625,124235,309078
02/09/1993,34.03125,34.21875,33.6875,33.9375,242434,311260
02/10/1993,33.90625,34.09375,33,33.125,309799,298814
02/11/1993,33.15625,34.03125,33,33.84375,401588,297152
02/12/1993,34.21875,34.375,33.4375,34,356751,287663
02/16/1993,34.34375,34.65625,33.71875,33.875,375907,290801
02/17/1993,33.9375,34.40625,33.84375,34.34375,241106,296688
02/18/1993,34.875,35.40625,34.40625,35.375,460721,311953
02/19/1993,35.34375,35.625,35.21875,35.59375,205779,315265
02/22/1993,35.40625,36.40625,35.1875,36.34375,277660,297840
02/23/1993,36.5,37.8125,36.21875,37.75,45499,100618
02/24/1993,37.6875,37.90625,36.90625,37.125,43086,117458
02/25/1993,37.03125,37.84375,36.78125,37,53108,140472
02/26/1993,36.90625,37.40625,36.75,36.90625,45573,150953
03/01/1993,37.21875,38,37.125,37.875,255622,193109
03/02/1993,37.8125,37.9375,37.4375,37.71875,263964,200507
03/03/1993,37.90625,38.75,37.90625,38.625,310000,216712
03/04/1993,38.75,39.90625,38.59375,39.34375,495954,241404
03/05/1993,39.59375,39.75,37.5625,38.8125,571440,251319
03/08/1993,39.28125,40.3125,38.78125,39.09375,366664,258963
03/09/1993,39.125,39.4375,38.5,38.78125,382148,273011
03/10/1993,38.6875,38.84375,38.15625,38.375,366604,279267
03/11/1993,38.3125,38.71875,38.1875,38.4375,205397,282091
03/12/1993,37.96875,37.96875,36.65625,37,494765,287775
03/15/1993,37.15625,37.3125,36,36.40625,334691,298229
03/16/1993,36.5,37.125,36.4375,36.96875,287491,304431
03/17/1993,36.78125,37.3125,36.15625,37.03125,424431,322673
03/18/1993,37.34375,37.9375,37.25,37.84375,322321,308670
03/19/1993,38.0625,38.53125,37.375,37.71875,355279,314656
03/22/1993,37.375,37.78125,37.125,37.75,201832,318427
03/23/1993,37.8125,38.3125,37.8125,38.28125,189768,327630
03/24/1993,37.8125,38.40625,37.78125,37.875,228520,326007
03/25/1993,37.65625,37.90625,37.4375,37.6875,199505,320595
03/26/1993,37.03125,37.21875,36.34375,36.40625,294015,318561
03/29/1993,36.15625,37,36.15625,36.9375,193435,323801
03/30/1993,37.25,37.4375,36.71875,36.90625,230965,317804
03/31/1993,37.1875,37.375,36.75,36.8125,197144,311923
04/01/1993,36.90625,37.1875,36.4375,36.5,229330,318036
04/02/1993,36.625,37.34375,35.3125,35.4375,475790,332973
04/05/1993,35.5625,35.84375,35.4375,35.8125,141744,322567
04/06/1993,35.71875,36.75,35.59375,36.65625,278948,322043
04/07/1993,36.6875,37.1875,36.625,36.96875,285624,315338
04/08/1993,37.0625,38.4375,37.03125,38.375,308812,316106
04/12/1993,39.25,39.75,38.9375,39.125,270712,323855
04/13/1993,39.46875,40.03125,38.6875,39.1875,341812,321333
04/14/1993,39.6875,39.78125,39.09375,39.5625,258394,325156
04/15/1993,39.5,40.15625,39.21875,39.9375,381505,335563
04/16/1993,40.3125,40.375,39.40625,39.46875,306400,347140
04/19/1993,39.5625,39.8125,39.1875,39.75,175556,337612
04/20/1993,39.65625,39.75,39.25,39.5,217370,336398
04/21/1993,39.625,39.71875,39.3125,39.5,180966,340200
04/22/1993,39.25,39.6875,38.75,39.625,335148,345322
04/23/1993,39.53125,39.96875,38.96875,39,378550,346434
04/26/1993,38.75,39,38.5,38.625,220748,341728
04/27/1993,38.1875,38.375,37.6875,37.84375,318439,334022
04/28/1993,37.78125,38.09375,37.5625,37.78125,253303,327756
04/29/1993,37.6875,38.1875,37.65625,38.15625,255633,325114
04/30/1993,38.4375,38.625,37.25,37.4375,274979,320630
05/03/1993,37.375,38.78125,37.375,38.6875,284455,320522
05/04/1993,38.8125,39.4375,38.5,39.40625,304443,320857
05/05/1993,39.46875,39.9375,39.09375,39.28125,258343,320267
05/06/1993,39.4375,39.625,39.25,39.46875,177533,319882
05/07/1993,39.375,39.625,38.53125,38.8125,368424,328052
05/10/1993,38.625,39.5625,38.5625,39.5,230130,315800
05/11/1993,39.34375,39.71875,39.09375,39.3125,185822,310028
05/12/1993,39.375,39.4375,38.46875,38.75,340436,315055
05/13/1993,38.96875,38.96875,37.46875,37.71875,501858,323845
05/14/1993,37.84375,37.96875,37.25,37.84375,373764,323560
05/17/1993,37.71875,37.96875,37.3125,37.59375,214658,316288
05/18/1993,37.75,37.875,36.78125,36.9375,401639,317359
05/19/1993,36.65625,37.59375,36.53125,37.5625,429756,319331
05/20/1993,37.71875,37.9375,37.40625,37.5625,267880,308058
05/21/1993,37.3125,37.375,36.75,37.03125,306795,328731
05/24/1993,36.5625,37.84375,36.53125,37.5625,22238,75830
05/25/1993,37.5625,37.9375,37.28125,37.40625,54190,90276
05/26/1993,37.59375,38.4375,37.5,38.28125,24094,96185
05/27/1993,38.5625,38.5625,38.03125,38.40625,39949,115020
05/28/1993,38.1875,38.65625,37.34375,37.65625,27864,118252
06/01/1993,37.9375,39.21875,37.875,39.21875,92106,142413
06/02/1993,39.03125,39.34375,38.84375,39.21875,283426,164329
06/03/1993,39.09375,39.46875,39,39.4375,148731,171951
06/04/1993,39.28125,39.40625,38.40625,38.75,394959,195241
06/07/1993,38.875,39.34375,38.875,39.1875,173542,196890
06/08/1993,39.1875,39.3125,38.65625,38.71875,195475,203425
06/09/1993,38.84375,39.6875,38.75,39.4375,292879,229614
06/10/1993,39.25,39.40625,39.1875,39.40625,167095,233898
06/11/1993,39.375,40.59375,39.375,40.4375,366612,253540
06/14/1993,40.25,40.6875,40.21875,40.34375,180419,249514
06/15/1993,40.4375,40.96875,39.96875,40.1875,373759,266736
06/16/1993,40.15625,40.375,39.96875,40.25,219825,271579
06/17/1993,40.40625,40.65625,40.34375,40.5,211252,286605
06/18/1993,40.40625,40.53125,40.15625,40.5,173482,287041
06/21/1993,40.5,41.25,40.46875,40.96875,250360,301143
06/22/1993,40.96875,41.21875,40.8125,40.96875,167137,295577
06/23/1993,40.84375,41.25,40.75,41.09375,190456,301301
06/24/1993,41.34375,41.6875,41.28125,41.5,192108,306609
06/25/1993,41.6875,42.09375,41.3125,42,231119,309548
06/28/1993,42.46875,42.5625,42.21875,42.5,177378,311125
06/29/1993,42.53125,42.625,42.25,42.5,227672,310982
06/30/1993,42.5625,42.5625,41.96875,42.4375,199141,300831
07/01/1993,42.4375,42.71875,42.1875,42.40625,197090,303893
07/02/1993,42.40625,42.84375,42.15625,42.65625,318793,308294
07/06/1993,43.0625,43.21875,42.1875,42.21875,272316,318512
07/07/1993,42.28125,42.59375,42,42.21875,266627,327205
07/08/1993,42.15625,42.65625,41.78125,42.59375,292367,321756
07/09/1993,42.8125,43.03125,42.46875,42.96875,230476,319809
07/12/1993,43.09375,43.34375,43,43.28125,135951,320610
07/13/1993,43.375,43.5,43.0625,43.34375,211764,321129
07/14/1993,43.28125,44.3125,43.21875,44.21875,363183,331785
07/15/1993,44.1875,44.40625,43.9375,44.1875,253325,324265
07/16/1993,44.125,44.84375,43.96875,44.4375,289853,330923
07/19/1993,44.65625,44.65625,44.0625,44.46875,219138,334516
07/20/1993,44.21875,44.53125,43.6875,44.3125,376804,326840
07/21/1993,44.1875,44.1875,43.375,43.46875,406040,332590
07/22/1993,43.34375,43.71875,42.71875,42.875,438434,325006
07/23/1993,42.875,43,42.03125,42.25,385930,318836
07/26/1993,42.5,42.6875,42.125,42.5625,198409,305529
07/27/1993,42.625,42.71875,42.28125,42.5625,173881,305621
07/28/1993,42.375,42.90625,42,42.84375,349189,307305
07/29/1993,42.875,44.15625,42.8125,44.09375,336200,314298
07/30/1993,44.03125,44.25,43.625,44,271780,311302
08/02/1993,43.875,44.0625,43.625,43.90625,218123,315769
08/03/1993,43.96875,44.5,43.96875,44.25,262476,315771
08/04/1993,44.15625,44.34375,43.90625,43.9375,187023,310550
08/05/1993,43.96875,44.25,43.8125,43.84375,248247,307275
08/06/1993,43.96875,44,43.125,43.78125,338531,298819
08/09/1993,44.15625,44.6875,43.9375,44.46875,274441,305251
08/10/1993,44.6875,44.6875,44.28125,44.59375,197047,305673
08/11/1993,44.46875,44.96875,44.375,44.75,203609,314730
08/12/1993,44.9375,45.40625,44.40625,44.46875,445839,311529
08/13/1993,44.4375,44.96875,44.09375,44.75,348776,302925
08/16/1993,44.875,45.0625,44.59375,44.9375,200517,303963
08/17/1993,45.0625,45.15625,44.59375,44.65625,231013,306606
08/18/1993,44.75,45,44.71875,44.8125,194307,308948
08/19/1993,44.96875,45.15625,44.5625,45.0625,271523,312666
08/20/1993,44.9375,45.90625,44.6875,45.78125,377782,355788
08/23/1993,46,46.0625,45.65625,45.78125,26296,104646
08/24/1993,45.71875,46.53125,45.59375,46.5,42042,115302
08/25/1993,46.46875,46.8125,46.21875,46.8125,54775,134049
08/26/1993,46.8125,48.1875,46.65625,48.15625,55011,150316
08/27/1993,47.625,47.96875,47.28125,47.8125,49231,165014
08/30/1993,47.59375,48.4375,47.5,48.09375,68353,194954
08/31/1993,48.375,48.5,47.40625,48.21875,372759,215949
09/01/1993,48.15625,48.28125,47.78125,48.03125,219281,224734
09/02/1993,48.03125,48.875,47.875,48.75,275788,233258
09/03/1993,48.78125,49.9375,48.71875,49.78125,374449,256921
09/07/1993,49.46875,50.75,49.375,50.4375,287984,258201
09/08/1993,50.34375,50.65625,50.09375,50.3125,273258,265682
09/09/1993,50.125,50.15625,48.84375,48.90625,431638,273248
09/10/1993,48.53125,50.0625,48.53125,49.96875,390768,275184
09/13/1993,50.09375,50.5,50.0625,50.15625,188309,271678
09/14/1993,50,50,48.59375,48.78125,415126,280592
09/15/1993,48.5,48.75,47.625,48.6875,502047,289403
09/16/1993,48.6875,49.0625,48.1875,48.875,299001,293725
09/17/1993,48.28125,49.3125,48.15625,48.875,366148,291517
09/20/1993,48.9375,48.9375,48.21875,48.25,181736,290553
09/21/1993,48.0625,48.46875,47.25,47.28125,487541,291909
09/22/1993,47.4375,48,47.25,47.6875,379537,286224
09/23/1993,48.03125,48.625,47.71875,47.90625,375134,286628
09/24/1993,47.84375,48.3125,47.59375,48.1875,241956,290062
09/27/1993,48.84375,49.59375,48.59375,49.5625,292322,294457
09/28/1993,49.8125,50.0625,49.59375,49.8125,251498,293161
09/29/1993,49.6875,50.03125,48.84375,48.875,335229,288712
09/30/1993,48.78125,48.90625,48.0625,48.34375,308738,290201
10/01/1993,48.375,49.28125,47.78125,49.21875,412064,296170
10/04/1993,48.96875,49.46875,48.9375,49.21875,176163,290652
10/05/1993,49.25,49.46875,48.875,49.03125,161015,291165
10/06/1993,48.90625,49.28125,48.78125,49.09375,148648,295680
10/07/1993,49.21875,49.3125,48.96875,49.09375,132919,293003
10/08/1993,49,50.59375,48.9375,50.46875,361925,308507
10/11/1993,50.5625,50.5625,50.28125,50.4375,35113,303306
10/12/1993,50.53125,51.03125,50.28125,50.375,299637,308521
10/13/1993,50.40625,50.59375,50.15625,50.1875,184394,303433
10/14/1993,50.1875,51.15625,50.0625,51.03125,289275,314788
10/15/1993,51.125,52,51.09375,51.75,355732,321588
10/18/1993,51.75,51.84375,50.625,50.71875,307922,317884
10/19/1993,50.8125,51.1875,50.375,50.875,323230,328052
10/20/1993,51.25,51.3125,50.84375,51,209308,322384
10/21/1993,50.875,51.03125,49.5625,49.65625,493662,321678
10/22/1993,49.75,50.0625,48.6875,48.75,355099,327151
10/25/1993,48.875,49.125,47.84375,48.40625,453303,307898
10/26/1993,48.6875,48.84375,48.0625,48.65625,375504,301023
10/27/1993,48.84375,48.9375,47.90625,48.3125,352824,306110
10/28/1993,47.9375,48.84375,47.4375,48.78125,565116,306838
10/29/1993,48.875,48.96875,48.40625,48.5625,280361,299389
11/01/1993,48.25,48.25,47.3125,47.40625,397050,303096
11/02/1993,46.875,47.09375,46,46.46875,612472,310166
11/03/1993,46.6875,46.75,46.03125,46.40625,318731,306447
11/04/1993,46.5,46.65625,45.5625,45.65625,364458,304468
11/05/1993,45.6875,46.0625,44.96875,45.21875,537610,317617
11/08/1993,45.25,45.96875,45.25,45.9375,220914,306316
11/09/1993,46.125,47.3125,46.125,46.6875,452880,288991
11/10/1993,46.8125,47.09375,45.96875,46.1875,400714,293075
11/11/1993,46.1875,46.25,45.5625,45.59375,54337,286926
11/12/1993,45.53125,46.90625,45.28125,46.875,405627,298526
11/15/1993,46.84375,47.03125,46.40625,46.6875,268514,289443
11/16/1993,46.9375,47.25,46.53125,47,313184,275322
11/17/1993,47.15625,47.78125,46.5,46.75,429341,279806
11/18/1993,46.8125,46.875,45.8125,46,418879,278026
11/19/1993,45.59375,45.59375,44.59375,44.8125,535999,288762
11/22/1993,44.5625,45.0625,44.40625,44.4375,292581,247885
11/23/1993,44.4375,45.5625,44.34375,45.53125,26357,81142
11/24/1993,45.375,45.78125,45.09375,45.15625,19708,85261
11/26/1993,45.8125,45.96875,45.4375,45.84375,13238,87752
11/29/1993,46.21875,46.78125,46,46,89737,123064
11/30/1993,45.71875,45.75,44.71875,45.3125,388182,169710
12/01/1993,45.15625,45.8125,45.0625,45.6875,294881,192885
12/02/1993,45.78125,46.0625,45.46875,45.75,253550,200198
12/03/1993,45.78125,46.34375,45.21875,46.03125,392233,217945
12/06/1993,46.5625,47.34375,46.375,47.3125,259490,230518
12/07/1993,47.125,47.5625,46.8125,47.25,348011,230242
12/08/1993,47.3125,47.34375,46.84375,47.21875,214864,233569
12/09/1993,47.34375,47.8125,46.84375,47.46875,364887,238334
12/10/1993,47.59375,47.8125,46.5625,46.625,384356,247989
12/13/1993,46.03125,46.4375,45.84375,46.25,231907,254533
12/14/1993,46.34375,46.46875,45.4375,45.625,311583,263074
12/15/1993,45.65625,45.96875,45.40625,45.5,250697,264365
12/16/1993,45.625,45.84375,45.25,45.4375,212684,263016
12/17/1993,45.65625,45.96875,45.59375,45.8125,174226,274145
12/20/1993,45.75,45.8125,45.46875,45.625,111639,271429
12/21/1993,45.46875,45.5625,45.03125,45.53125,196105,281488
12/22/1993,45.71875,46.9375,45.6875,46.90625,220746,283447
12/23/1993,46.71875,47.3125,46.6875,47.21875,107983,279702
12/27/1993,47.28125,47.375,47.09375,47.1875,57204,281043
12/28/1993,47.03125,47.28125,46.65625,47.1875,124486,279576
12/29/1993,47.3125,47.3125,46.625,46.8125,117733,273380
12/30/1993,46.71875,46.71875,45.65625,45.6875,170585,275054
12/31/1993,45.71875,45.875,45.375,45.59375,57578,275879
01/03/1994,45.5,45.5625,44.5,44.71875,319584,290063
01/04/1994,44.65625,45.34375,44.5,45.3125,328986,301285
01/05/1994,45.5625,45.65625,44.65625,44.90625,368890,309637
01/06/1994,45.0625,45.90625,45.0625,45.625,372956,303850
01/07/1994,45.4375,47.3125,45.09375,47.1875,500119,309612
01/10/1994,47.0625,47.71875,46.84375,47.4375,320616,307952
01/11/1994,47.5625,47.6875,47.09375,47.5,294986,312473
01/12/1994,47.78125,48.53125,47.5625,48.34375,460135,325297
01/13/1994,47.96875,48.21875,47,47.0625,470065,327027
01/14/1994,47.03125,47.28125,46.1875,46.53125,383498,326978
01/17/1994,46.4375,46.46875,46.34375,46.375,32889,317352
01/18/1994,46.625,47.09375,46.4375,47.0625,245545,321987
01/19/1994,47.15625,47.25,46.6875,46.96875,364927,316053
01/20/1994,46.96875,47.65625,46.59375,47.5625,356700,327357
01/21/1994,47.625,47.8125,47.125,47.3125,297326,322280
01/24/1994,47.03125,47.71875,47,47.25,241573,318261
01/25/1994,47.03125,47.21875,46.59375,46.78125,334912,328676
01/26/1994,46.59375,47.125,46.46875,47.09375,298303,331592
01/27/1994,47.59375,47.90625,47,47.875,341845,342104
01/28/1994,47.6875,48.96875,47.65625,48.53125,451647,350031
01/31/1994,48.375,48.90625,48.21875,48.25,289333,337978
02/01/1994,48.1875,48.1875,47.21875,47.28125,381402,338385
02/02/1994,47.34375,47.5625,47.125,47.53125,284264,341353
02/03/1994,47.34375,47.46875,46.6875,47.0625,433862,337193
02/04/1994,47,48.15625,45.84375,45.96875,681741,333646
02/07/1994,45.96875,46.21875,45.3125,45.90625,460305,319576
02/08/1994,45.625,45.8125,45.34375,45.375,294747,312503
02/09/1994,45.34375,45.8125,45.25,45.78125,319731,320317
02/10/1994,45.9375,46.34375,45.46875,45.625,401746,303980
02/11/1994,45.375,46.21875,45.15625,46.1875,437291,317177
02/14/1994,46,46.21875,45.5,45.625,299824,307755
02/15/1994,45.71875,45.96875,45.40625,45.78125,295980,306125
02/16/1994,45.84375,46,45.59375,45.625,180468,299092
02/17/1994,45.5625,46.5625,44.59375,44.625,726828,316435
02/18/1994,44.8125,44.9375,43.3125,43.75,448152,336471
02/22/1994,43.84375,44.3125,43.375,44.1875,391691,313326
02/23/1994,44.15625,44.4375,43.40625,43.4375,52998,88322
02/24/1994,43.15625,43.75,42.46875,42.5625,75213,117235
02/25/1994,42.8125,43.21875,42.5,42.75,67046,144589
02/28/1994,43.125,43.5625,42.84375,43.46875,293342,187969
03/01/1994,43.4375,43.53125,41.90625,42,588258,239826
03/02/1994,41.5625,42.46875,41.28125,42.1875,579947,272169
03/03/1994,42.3125,42.40625,41.25,41.5,421581,273484
03/04/1994,41.5625,42.09375,40.9375,41.78125,543502,286346
03/07/1994,42.125,42.625,42.09375,42.21875,291222,292509
03/08/1994,42.5,42.625,41.53125,41.5625,391246,298538
03/09/1994,41.5,41.8125,41.09375,41.71875,447052,314154
03/10/1994,41.8125,41.9375,40.34375,40.46875,545396,335136
03/11/1994,40.46875,41.15625,39.9375,41.03125,551004,355952
03/14/1994,41.125,41.25,40.40625,40.78125,308797,357820
03/15/1994,40.5625,41.4375,40.5,41.09375,557259,371999
03/16/1994,41.34375,42.0625,41.125,42.03125,467470,374419
03/17/1994,41.9375,42.375,41.6875,41.8125,451509,349844
03/18/1994,41.375,41.40625,40.71875,40.8125,428197,376383
03/21/1994,40.5,40.6875,40.0625,40.5,285716,364736
03/22/1994,40.46875,41.625,40.25,41.59375,448869,370968
03/23/1994,41.59375,41.78125,41.375,41.46875,294917,354214
03/24/1994,40.65625,40.75,39.8125,39.96875,526254,363216
03/25/1994,40.21875,40.40625,39.6875,39.71875,364362,363168
03/28/1994,40,40.28125,39.4375,39.875,334851,365357
03/29/1994,39.75,39.875,38.6875,39.03125,451033,370701
03/30/1994,39.09375,39.3125,38.34375,38.375,406152,375824
03/31/1994,38.46875,38.90625,37.75,38.375,362946,378122
04/01/1994,38.6875,38.9375,36.6875,36.75,223897,394301
04/04/1994,37.15625,37.21875,35.15625,35.375,440568,412826
04/05/1994,35.875,37.1875,35.625,36.9375,614182,420743
04/06/1994,37.4375,37.4375,36.25,37.125,510509,409449
04/07/1994,37.28125,37.65625,36.84375,37.5625,398543,409499
04/08/1994,37.34375,37.34375,36.5625,36.9375,332467,400867
04/11/1994,36.96875,37.4375,36.625,37.3125,265660,395222
04/12/1994,37.375,37.9375,37.25,37.90625,345178,412528
04/13/1994,37.75,38.3125,36.96875,37.125,534558,415186
04/14/1994,37,37.09375,36.4375,36.75,446629,413846
04/15/1994,36.4375,37.03125,36.34375,36.78125,368066,427876
04/18/1994,36.75,36.78125,35.21875,35.53125,553865,438581
04/19/1994,35.09375,36.25,35.09375,36.15625,546673,451018
04/20/1994,35.84375,36.625,35.71875,36.59375,432701,441829
04/21/1994,36.84375,38.09375,36.53125,37.90625,629155,442653
04/22/1994,37.78125,38.25,37.28125,37.75,500755,424112
04/25/1994,37.5,38.65625,37.375,38.625,304917,424044
04/26/1994,38.5,39,38,38.78125,550111,415177
04/28/1994,38.90625,39.375,36.65625,36.875,688745,421501
04/29/1994,37.0625,37.125,36.1875,36.625,566876,413643
05/02/1994,36.5625,36.65625,35.90625,36.59375,312901,408572
05/03/1994,36.3125,36.84375,35.90625,36.34375,422918,411808
05/04/1994,36.46875,36.8125,35.6875,36.4375,483931,410088
05/05/1994,36.59375,36.9375,36.5,36.625,294146,393348
05/06/1994,36.5,36.53125,34.40625,34.59375,720850,421114
05/09/1994,34.5,34.5,33.5625,33.71875,451936,427152
05/10/1994,34.53125,35.59375,34.1875,35.25,545380,419801
05/11/1994,35.0625,35.375,33.25,34.1875,583575,422674
05/12/1994,33.90625,35.5625,33.6875,34.46875,549327,403831
05/13/1994,34.875,35.59375,34,35.25,534906,411391
05/16/1994,35.15625,36.0625,35.09375,35.78125,356850,390866
05/17/1994,35.71875,37.28125,35.53125,37.25,360489,388837
05/18/1994,37.6875,37.8125,36.9375,37.4375,517143,374823
05/19/1994,37.21875,38.125,37,37.9375,454814,369312
05/20/1994,37.5625,37.59375,36.78125,37.125,375428,360931
05/23/1994,36.84375,36.9375,35.6875,35.75,33813,99325
05/24/1994,35.71875,36.8125,35.71875,36.25,11135,100980
05/25/1994,35.84375,36.75,35.34375,36.46875,30282,111675
05/26/1994,36.65625,36.9375,36.375,36.46875,54789,144658
05/27/1994,36.625,36.75,35.46875,36.15625,58660,168107
05/31/1994,35.875,35.9375,35.125,35.65625,312582,204614
06/01/1994,35.5,36.40625,34.75,36.34375,495930,240520
06/02/1994,36.40625,36.84375,36.34375,36.78125,276658,247291
06/03/1994,37.21875,38.03125,36.0625,37.84375,604808,269561
06/06/1994,38.125,38.78125,38.0625,38.46875,340141,277746
06/07/1994,38.1875,38.4375,37.78125,38.03125,347630,276859
06/08/1994,38.78125,38.78125,37.53125,37.6875,350261,284141
06/09/1994,37.71875,37.875,37.40625,37.84375,262724,295297
06/10/1994,37.84375,38.25,37.125,37.34375,379739,307725
06/13/1994,37.125,37.28125,36.71875,37.03125,280584,314795
06/14/1994,36.96875,38.0625,36.90625,37.71875,454630,333030
06/15/1994,37.8125,37.96875,36.5,36.53125,454664,341321
06/16/1994,36.65625,36.96875,35.96875,36.875,491059,349070
06/17/1994,37.25,37.25,35.75,36,470292,373434
06/20/1994,35.625,36.4375,35.40625,35.90625,409904,368574
06/21/1994,35.9375,36.0625,35.125,35.4375,496447,363828
06/22/1994,35.84375,36.9375,35.53125,36.65625,446894,372568
06/23/1994,36.6875,37.0625,36.28125,36.78125,360059,358999
06/24/1994,36.3125,36.71875,35.1875,35.46875,527270,371649
06/27/1994,35.28125,36.375,34.84375,36.28125,456529,364447
06/28/1994,36,36.21875,34.96875,35.3125,417285,361018
06/29/1994,35.25,35.84375,35,35.5625,403504,358230
06/30/1994,35.375,35.78125,34.21875,34.25,424887,360466
07/01/1994,34.53125,34.65625,34.03125,34.375,184834,363212
07/05/1994,34.28125,34.78125,34.0625,34.65625,207651,363481
07/06/1994,34.4375,34.75,34.125,34.53125,294023,368919
07/07/1994,34.75,35.03125,34.5625,34.65625,242787,367123
07/08/1994,34.46875,34.71875,33.375,33.59375,505816,390465
07/11/1994,33.4375,33.75,33.09375,33.34375,299981,379070
07/12/1994,33.40625,34.25,33.15625,33.84375,485539,389422
07/13/1994,33.84375,34.1875,33.5625,34,308120,390132
07/14/1994,33.84375,35.875,33.8125,35.71875,555720,391225
07/15/1994,35.5625,36.34375,35.21875,35.59375,465816,379367
07/18/1994,35.59375,36.28125,35.46875,36.09375,191916,375636
07/19/1994,35.875,36.6875,35.84375,36.625,350501,387438
07/20/1994,36.46875,36.75,35.40625,35.65625,446491,383232
07/21/1994,35.5,35.90625,35.28125,35.75,355737,371872
07/22/1994,35.84375,36.0625,35.40625,35.71875,230333,369234
07/25/1994,35.5625,36.1875,35.46875,36.09375,186372,374038
07/26/1994,35.96875,36,35.625,35.90625,259325,372696
07/27/1994,35.6875,35.75,35.125,35.375,338874,365940
07/28/1994,35.15625,36.125,34.9375,36.03125,380892,374942
07/29/1994,35.96875,37.90625,35.875,37.8125,530572,398087
08/01/1994,37.375,37.65625,37.21875,37.625,250824,393861
08/02/1994,37.90625,38.4375,37.59375,37.65625,394504,388740
08/03/1994,37.53125,37.84375,37.25,37.8125,215861,390888
08/04/1994,37.625,37.84375,37.375,37.5625,223467,387128
08/05/1994,37.46875,38.25,36.0625,36.125,494614,390284
08/08/1994,36.125,36.53125,36.125,36.3125,153759,372795
08/09/1994,36.125,36.125,35.59375,35.90625,316568,357851
08/10/1994,35.78125,36,35.53125,35.90625,262589,355125
08/11/1994,35.9375,36.21875,34.78125,35.09375,508683,359828
08/12/1994,34.84375,36,34.75,35.8125,481700,352534
08/15/1994,35.71875,35.875,35.4375,35.625,147713,336283
08/16/1994,35.59375,37.09375,35.59375,37.03125,452642,344809
08/17/1994,37.28125,37.53125,37.09375,37.125,347700,342582
08/18/1994,36.59375,36.8125,35.71875,35.75,396803,336104
08/19/1994,35.84375,36.03125,35.375,35.84375,292099,332608
08/22/1994,35.53125,35.59375,35.125,35.15625,233515,319457
08/23/1994,35.40625,35.84375,35.375,35.4375,12820,123840
08/24/1994,35.53125,36.40625,35.5,36.375,31239,135383
08/25/1994,36.40625,36.4375,35.375,35.40625,21214,146232
08/26/1994,35.53125,36.78125,35.4375,36.21875,53413,164299
08/29/1994,36.21875,36.625,35.875,36.03125,30008,173762
08/30/1994,36.25,36.5625,36.09375,36.5,67544,206916
08/31/1994,36.4375,36.78125,36.0625,36.71875,287741,245672
09/01/1994,36.625,36.71875,36.28125,36.59375,235949,262045
09/02/1994,36.71875,37.59375,36.0625,36.09375,510201,292063
09/06/1994,35.9375,35.9375,35.3125,35.5625,266654,296301
09/07/1994,35.6875,35.75,35.0625,35.21875,337415,312632
09/08/1994,35.34375,35.625,35.09375,35.25,215905,308407
09/09/1994,35.40625,35.40625,33.4375,33.59375,620653,343086
09/12/1994,33.6875,33.875,33.5625,33.59375,234413,339524
09/13/1994,33.71875,34.1875,33.28125,33.84375,537808,349626
09/14/1994,33.90625,34.28125,33.625,34.15625,255766,347749
09/15/1994,34.15625,34.6875,34.125,34.5625,252127,351363
09/16/1994,34.5,34.5,32.78125,33.0625,559375,379772
09/19/1994,33.25,33.5625,33.1875,33.5,197873,378546
09/20/1994,33.125,33.21875,32.625,33.21875,385893,392493
09/21/1994,33.28125,33.53125,32.71875,32.96875,474792,397114
09/22/1994,32.9375,33.375,32.84375,33.21875,335582,388620
09/23/1994,33.5,33.53125,32.78125,33.09375,308837,393470
09/26/1994,33.1875,33.375,32.9375,33.09375,172337,386515
09/27/1994,32.96875,33.09375,32.4375,32.53125,294416,387858
09/28/1994,32.84375,33.375,32.53125,32.96875,414212,394650
09/29/1994,32.9375,33.125,32.15625,32.5,423285,396507
09/30/1994,32.375,33,32.3125,32.75,360787,397536
10/03/1994,32.8125,33,32.21875,32.40625,265297,398008
10/04/1994,32.34375,32.625,32.09375,32.15625,242080,395876
10/05/1994,32.125,32.15625,31.34375,31.59375,387213,396320
10/06/1994,31.65625,31.84375,31.5,31.53125,208912,392342
10/07/1994,31.0625,32.15625,30.8125,32.03125,589626,410617
10/10/1994,32.0625,32.28125,31.90625,32.25,44351,403582
10/11/1994,32.28125,32.9375,32.25,32.59375,329094,412391
10/12/1994,32.40625,32.53125,32.3125,32.375,190379,399433
10/13/1994,32.28125,33.375,32.21875,32.9375,467536,406249
10/14/1994,32.71875,33.375,32.21875,33.15625,445220,405614
10/17/1994,32.78125,33.1875,32.71875,33.125,225004,403582
10/18/1994,33.34375,33.46875,32.8125,32.84375,306973,397726
10/19/1994,32.5,32.65625,32.3125,32.46875,280316,394087
10/20/1994,32.46875,32.5625,31.40625,31.4375,486221,400071
10/21/1994,31.53125,31.75,31.15625,31.71875,348030,393585
10/24/1994,31.75,31.75,31.0625,31.21875,214946,394796
10/25/1994,30.96875,31.375,30.75,31.09375,402172,396416
10/26/1994,31.25,31.46875,30.75,31.0625,343538,390012
10/27/1994,31.125,31.34375,30.9375,31.1875,247725,380484
10/28/1994,31.1875,32.28125,30.71875,32.15625,560312,398812
10/31/1994,32.03125,32.1875,31.78125,32.15625,233635,387423
11/01/1994,31.78125,31.8125,31.03125,31.09375,401463,388605
11/02/1994,31.15625,31.28125,30.5625,30.875,515338,386691
11/03/1994,30.90625,31,30.46875,30.625,306896,384407
11/04/1994,30.65625,31.25,29.96875,30.03125,451029,396911
11/07/1994,29.875,30.21875,29.875,30.09375,221284,392282
11/08/1994,30.15625,30.65625,30.0625,30.5625,298109,385940
11/09/1994,31,31.21875,30.6875,31,463820,393900
11/10/1994,30.71875,31.6875,30.375,30.40625,642086,396159
11/11/1994,30.3125,30.3125,29.84375,29.875,83482,390871
11/14/1994,30.375,31.0625,30.1875,31.03125,313860,391601
11/15/1994,31.15625,31.9375,30.6875,31.53125,446284,390069
11/16/1994,31.59375,32.0625,30.78125,30.90625,538236,404466
11/17/1994,30.96875,31.09375,30.125,30.53125,504463,399928
11/18/1994,30.65625,30.78125,30.21875,30.59375,354766,408031
11/21/1994,30.6875,30.84375,30.46875,30.625,191121,372281
11/22/1994,30.71875,31.15625,30.625,30.96875,328336,345260
11/23/1994,31.84375,32.78125,31.78125,32.59375,22801,105935
11/25/1994,32.34375,32.90625,32.3125,32.78125,15262,110395
11/28/1994,32.40625,32.53125,32.0625,32.34375,65949,143086
11/29/1994,32.0625,32.15625,31.53125,31.8125,439826,210867
11/30/1994,31.9375,32.53125,31.59375,32.46875,426876,243338
12/01/1994,32.3125,32.34375,31.84375,32.125,312336,249208
12/02/1994,31.84375,33.34375,31.4375,33.25,606456,289725
12/05/1994,33.21875,33.53125,32.84375,33,349157,310450
12/06/1994,33.21875,34.15625,33.125,34.125,434007,312969
12/07/1994,33.8125,33.875,32.9375,33.3125,414444,316196
12/08/1994,33.1875,33.53125,33,33.5,248906,315974
12/09/1994,33.71875,34.125,33.5625,33.9375,329511,321578
12/12/1994,33.5,33.53125,33.09375,33.28125,202379,328122
12/13/1994,33.03125,33.9375,32.84375,33.875,446764,339815
12/14/1994,33.90625,34.375,33.5625,33.75,375286,357183
12/15/1994,33.8125,34.03125,33.5,33.75,228728,354334
12/16/1994,33.625,34,33.5625,33.84375,164760,346356
12/19/1994,33.8125,34.1875,33.75,34.09375,116151,352559
12/20/1994,34.1875,34.25,33.84375,33.90625,179507,352125
12/21/1994,34,34.28125,33.875,34.125,98267,350101
12/22/1994,34.09375,34.15625,33.71875,33.90625,135421,348989
12/23/1994,34.03125,34.28125,33.90625,34.21875,53596,342652
12/27/1994,34.4375,35.09375,34.4375,35.0625,126904,340331
12/28/1994,35.125,35.125,34.125,34.15625,149987,343200
12/29/1994,34.46875,34.46875,33.8125,33.875,139860,344271
12/30/1994,34.09375,34.09375,33.375,33.5625,86127,337095
01/03/1995,33.5,33.5625,33.03125,33.125,194123,342063
01/04/1995,33.3125,34.0625,33.25,34.03125,282290,354944
01/05/1995,33.71875,33.78125,33.25,33.34375,245911,348444
01/06/1995,33.59375,34.0625,32.90625,33.8125,539114,363479
01/09/1995,33.59375,33.78125,33.21875,33.5,227591,357598
01/10/1995,33.6875,34.0625,33.34375,33.8125,399969,356505
01/11/1995,33.8125,34.34375,33.65625,34,409419,369511
01/12/1995,34.0625,34.28125,33.4375,33.53125,396544,374638
01/13/1995,33.625,34.84375,33.625,34.53125,489640,371419
01/17/1995,34.5,34.75,34.09375,34.6875,318869,364548
01/18/1995,34.71875,34.96875,34.5,34.75,341349,371858
01/19/1995,34.5625,34.90625,34.28125,34.375,387190,369050
01/20/1995,34.15625,34.375,33.59375,33.625,367313,369707
01/23/1995,33.75,33.78125,33.28125,33.625,249298,361513
01/24/1995,33.53125,33.625,33.40625,33.5,157612,358971
01/25/1995,33.28125,34.125,33.09375,34.09375,379047,366132
01/26/1995,34,34.5,33.8125,34.46875,343388,357840
01/27/1995,34.71875,35.71875,34.71875,35.6875,468942,366331
01/30/1995,35.46875,35.78125,35.3125,35.40625,258765,348474
01/31/1995,35.3125,36,35.1875,35.875,417035,353043
02/01/1995,36.125,36.25,35.5625,35.59375,344938,351839
02/02/1995,35.4375,35.5625,35.25,35.40625,252454,348700
02/03/1995,35.75,37.3125,35.40625,37.15625,612230,364169
02/06/1995,36.75,36.96875,36.625,36.8125,209706,350519
02/07/1995,36.84375,37.1875,36.6875,36.71875,301694,350084
02/08/1995,36.65625,36.8125,36.4375,36.65625,273431,347114
02/09/1995,36.53125,36.75,36.21875,36.25,367841,345154
02/10/1995,36.4375,37.09375,35.65625,35.96875,522150,347937
02/13/1995,35.96875,36.03125,35.6875,36,181086,337535
02/14/1995,36.28125,36.6875,36.03125,36.6875,386683,335079
02/15/1995,36.84375,37.65625,36.46875,37.09375,643101,343462
02/16/1995,37.09375,37.5625,36.65625,37.125,542504,328296
02/17/1995,36.8125,37.0625,36.71875,36.9375,206826,312600
02/21/1995,36.84375,36.96875,36.5625,36.65625,145364,295849
02/22/1995,36.6875,37.625,36.5,37.59375,444471,305903
02/23/1995,37.75,38.15625,37.125,37.1875,72412,105852
02/24/1995,37.46875,37.625,36.90625,37.375,33346,116927
02/27/1995,37.875,38.09375,37.53125,37.96875,50593,138686
02/28/1995,38.0625,38.34375,37.40625,38.34375,105715,169663
03/01/1995,38.1875,38.71875,37.96875,38.3125,416055,197770
03/02/1995,38.25,38.3125,37.46875,37.71875,398311,215231
03/03/1995,37.6875,37.6875,36.78125,37.15625,473448,243388
03/06/1995,36.625,36.875,36.3125,36.84375,348005,250219
03/07/1995,36.625,36.96875,35.90625,36.375,533022,257290
03/08/1995,36.78125,37.3125,36.625,37.125,415168,260502
03/09/1995,37.1875,37.71875,36.84375,37.5625,329686,259219
03/10/1995,37.75,38.53125,36.96875,38.25,606007,294894
03/13/1995,38.1875,38.59375,38.03125,38.375,233427,290716
03/14/1995,38.59375,39.75,38.59375,39.59375,449035,309420
03/15/1995,39.34375,39.59375,38.875,39.53125,476672,306652
03/16/1995,39.375,40.375,39.125,39.65625,558545,324645
03/17/1995,39.0625,39.46875,38.875,39.3125,325599,328566
03/20/1995,39.46875,39.5,38.90625,38.96875,222642,334935
03/21/1995,39.03125,39.3125,38.40625,38.46875,390359,340511
03/22/1995,38.34375,38.40625,37.90625,38.34375,312338,338067
03/23/1995,38.21875,38.625,38.03125,38.1875,303057,333812
03/24/1995,38.65625,39.4375,38.5625,39.28125,409145,331266
03/27/1995,39.1875,39.875,39.1875,39.84375,195035,329157
03/28/1995,39.6875,39.9375,38.84375,38.96875,315894,322545
03/29/1995,38.84375,39.875,38.71875,39.25,482325,331107
03/30/1995,39.84375,39.875,38.53125,38.8125,381742,329202
03/31/1995,38.59375,38.875,38,38.8125,383816,336668
04/03/1995,38.75,39.5,38.625,39.46875,289335,330807
04/04/1995,39.59375,39.78125,39.34375,39.46875,314663,329269
04/05/1995,39.375,39.84375,39.25,39.46875,267767,331878
04/06/1995,39.65625,39.84375,39.53125,39.71875,173016,329500
04/07/1995,40.09375,40.40625,39.0625,39.28125,562894,344673
04/10/1995,39,39.40625,38.875,39.3125,178227,330047
04/11/1995,39.34375,39.78125,39,39.53125,356049,340366
04/12/1995,39.59375,39.75,39.125,39.65625,300612,333844
04/13/1995,39.65625,40.34375,39.625,40.0625,336656,340343
04/17/1995,40.5625,40.65625,39.40625,39.46875,296307,350452
04/18/1995,39.59375,40.03125,39.34375,39.4375,425866,367140
04/19/1995,39.5,39.8125,39.09375,39.78125,361912,364175
04/20/1995,40.03125,40.25,39.6875,39.96875,371298,361593
04/21/1995,40.03125,40.21875,39.90625,40.1875,162095,358202
04/24/1995,40,40.53125,39.875,40.5,163784,354732
04/25/1995,40.46875,40.5,39.9375,40.34375,297425,351718
04/26/1995,40.46875,40.5,40.0625,40.4375,247885,355079
04/27/1995,40.3125,40.34375,39.96875,40.25,202594,351897
04/28/1995,40.3125,40.53125,39.59375,40.25,376048,355167
05/01/1995,40.15625,40.21875,39.96875,40.125,126556,351775
05/02/1995,40.15625,40.46875,40.0625,40.34375,158112,351780
05/03/1995,40.53125,41.25,40.5,41.21875,335753,363496
05/04/1995,41.3125,42.75,41.3125,42.34375,545203,372641
05/05/1995,42.1875,43.9375,42.1875,43.90625,666347,386950
05/08/1995,43.53125,43.9375,43.40625,43.84375,278842,383162
05/09/1995,43.84375,45.1875,43.8125,44.71875,661506,382187
05/10/1995,45.375,45.8125,43.9375,44.28125,616169,387665
05/11/1995,44.375,44.875,43.65625,44.21875,506340,378624
05/12/1995,43.8125,44.3125,43.4375,44.15625,448358,370392
05/15/1995,44.5625,44.8125,44.4375,44.6875,207655,364835
05/16/1995,45.40625,45.78125,44.96875,45.625,418236,369757
05/17/1995,46.09375,46.15625,45.46875,45.6875,368150,367464
05/18/1995,45.5625,45.5625,44.90625,45.15625,348927,363427
05/19/1995,45.375,45.375,44.90625,45.1875,160206,324902
05/22/1995,45.03125,45.09375,44.8125,45.0625,141107,313616
05/23/1995,45.0625,45.65625,45.0625,45.5625,49221,70124
05/24/1995,45.8125,46.9375,45.78125,46.875,31781,83998
05/25/1995,47.34375,47.875,46.5625,47.15625,36443,91760
05/26/1995,46.90625,47.125,46.6875,47,27685,106052
05/30/1995,47.5625,47.96875,46.46875,47.875,98130,162500
05/31/1995,48,48.15625,47.53125,47.96875,333644,200262
06/01/1995,48,48.90625,47.65625,48.78125,487636,236734
06/02/1995,48.59375,51.3125,48.5625,49.84375,612299,289704
06/05/1995,50.34375,50.78125,49.84375,49.9375,307136,272379
06/06/1995,49.8125,50.34375,49.5625,50,372191,286326
06/07/1995,49.8125,50.53125,49.25,49.75,369050,304736
06/08/1995,49.1875,49.65625,49.1875,49.34375,371119,320403
06/09/1995,48.25,49.125,47.375,47.5625,554481,338250
06/12/1995,47.9375,48.03125,47.15625,47.65625,313731,332664
06/13/1995,47.9375,49.65625,47.90625,49.5625,517585,348768
06/14/1995,49.46875,49.65625,49.125,49.40625,306567,347980
06/15/1995,49.53125,49.875,48.84375,48.96875,351354,362923
06/16/1995,48.4375,48.9375,48.03125,48.8125,317616,365379
06/19/1995,49.09375,49.78125,49.03125,49.6875,198750,375789
06/20/1995,49.6875,50,49.3125,49.53125,268256,376531
06/21/1995,49.875,50.21875,49.53125,49.84375,302917,376775
06/22/1995,50.25,51.25,50.1875,51.0625,353064,385514
06/23/1995,51.25,51.25,50.1875,50.4375,305008,374436
06/26/1995,50.21875,50.21875,49.8125,49.9375,145226,369548
06/27/1995,49.625,50.375,49.5625,49.71875,290647,375683
06/28/1995,49.96875,50.34375,49.625,50.25,243996,379798
06/29/1995,50.25,50.25,48.1875,48.375,415691,391794
06/30/1995,48.4375,48.96875,48.28125,48.84375,258360,387955
07/03/1995,48.75,49.0625,48.65625,48.875,79319,389149
07/05/1995,49.0625,49.25,48.90625,49.21875,98283,388314
07/06/1995,49.3125,50.9375,48.6875,50.8125,266377,396175
07/07/1995,50.96875,51.5,49.59375,50.625,426526,397781
07/10/1995,50.65625,50.875,50.46875,50.78125,142397,394927
07/11/1995,50.46875,50.46875,49.90625,49.9375,201607,394396
07/12/1995,49.875,50.3125,49.71875,50.28125,162372,393297
07/13/1995,50.25,50.6875,49.84375,50.21875,235436,399201
07/14/1995,49.90625,50.03125,49.0625,49.625,344248,409153
07/17/1995,49.46875,49.46875,48.65625,48.6875,221782,416601
07/18/1995,48.28125,48.84375,47.9375,48,304702,419198
07/19/1995,47.625,48.1875,45.875,46.1875,580948,423829
07/20/1995,46.40625,46.8125,45.53125,46.5,448942,431431
07/21/1995,46.71875,46.71875,45.15625,45.34375,256149,436798
07/24/1995,45.40625,46.25,45.21875,46.21875,325233,426547
07/25/1995,46.21875,46.9375,45.4375,46.75,401526,427084
07/26/1995,46.75,46.84375,46.0625,46.125,276623,422170
07/27/1995,46.34375,46.90625,46.21875,46.75,273601,417616
07/28/1995,46.78125,47.0625,45.84375,46,337493,425412
07/31/1995,46.0625,46.59375,45.9375,46.53125,187773,421780
08/01/1995,46.5625,46.59375,45.46875,45.78125,316674,427906
08/02/1995,46.46875,47.03125,46.25,46.53125,340956,407017
08/03/1995,46.25,46.25,45.25,45.78125,333018,392168
08/04/1995,45.625,46.3125,44.90625,46.09375,378076,382378
08/07/1995,46.15625,46.40625,45.875,46.28125,115833,364249
08/08/1995,46.5,46.875,46.15625,46.34375,258874,352345
08/09/1995,46.125,46.375,45.84375,46.03125,237664,340220
08/10/1995,46.125,46.3125,45.125,45.4375,483657,347476
08/11/1995,45.625,45.90625,44.25,44.46875,527069,350514
08/14/1995,44.28125,44.8125,44.25,44.6875,208674,344370
08/15/1995,44.28125,45.21875,44.0625,45.1875,383077,352964
08/16/1995,45.3125,45.75,45,45.53125,312037,350082
08/17/1995,45.59375,45.65625,45.03125,45.375,287976,341186
08/18/1995,45.375,45.53125,45.25,45.375,126205,324744
08/21/1995,45.625,46.09375,45.5625,45.8125,164885,321478
08/22/1995,45.84375,45.90625,45.375,45.5,144799,302077
08/23/1995,45.5,45.53125,45.09375,45.1875,13248,47874
08/24/1995,45.1875,46.375,45.1875,46.1875,59824,75376
08/25/1995,46.59375,47.78125,46.25,47.78125,20669,86149
08/28/1995,47.5625,48.1875,47.5625,47.875,79836,113439
08/29/1995,47.71875,47.9375,47.375,47.65625,29446,123621
08/30/1995,47.8125,48.03125,47.65625,47.90625,220912,158159
08/31/1995,47.71875,48.78125,47.5625,48.5,287288,191741
09/01/1995,48.46875,49.40625,47.53125,48.90625,479072,211151
09/05/1995,48.6875,49.65625,48.6875,49.5625,221873,217526
09/06/1995,49.4375,49.625,49.125,49.4375,286454,241905
09/07/1995,49.34375,49.59375,49,49.0625,280872,253368
09/08/1995,49.1875,49.84375,48.6875,49.03125,374570,266824
09/11/1995,49.09375,49.28125,48.84375,49.03125,139279,271415
09/12/1995,49.1875,49.96875,49.15625,49.9375,371292,295934
09/13/1995,49.75,50.03125,49.4375,49.53125,350913,304127
09/14/1995,49.59375,50.6875,49.5625,50.5,460043,323232
09/15/1995,50.28125,50.59375,49.9375,50.28125,307479,319135
09/18/1995,50.03125,50.03125,49.4375,49.46875,225071,319660
09/19/1995,49.5,50.125,49.4375,49.96875,304468,329822
09/20/1995,49.90625,50.5625,49.53125,50.46875,370321,329153
09/21/1995,50.1875,50.53125,48.75,49.0625,533334,329153
09/22/1995,49.125,49.21875,48.09375,48.8125,528600,334634
09/25/1995,48.75,48.90625,48.28125,48.75,187022,320083
09/26/1995,48.6875,49.375,48.4375,48.6875,324270,315240
09/27/1995,48.53125,48.6875,47.71875,48.65625,370762,317124
09/28/1995,48.71875,49.03125,48.3125,48.71875,336201,319732
09/29/1995,48.46875,50.21875,48.375,50.09375,370104,326291
10/02/1995,50.0625,50.6875,49.8125,50.0625,329530,318401
10/03/1995,50.0625,50.875,50,50.53125,264358,325714
10/04/1995,50.53125,51.03125,50.46875,51,180414,332895
10/05/1995,50.96875,51.4375,50.8125,51.09375,366579,344857
10/06/1995,51.0625,51.6875,50.375,51.34375,452893,341992
10/10/1995,51.1875,51.75,51.1875,51.375,212594,349095
10/11/1995,51.125,51.40625,51.0625,51.375,159062,350657
10/12/1995,51.21875,51.90625,51.03125,51.84375,276572,360798
10/13/1995,52.03125,53.34375,51.84375,53.1875,470950,379377
10/16/1995,53.0625,53.125,52.625,52.84375,203098,377954
10/17/1995,53.25,53.46875,52.25,53.125,448820,384089
10/18/1995,53.15625,53.25,52.625,52.78125,311048,379316
10/19/1995,52.5,53.1875,52.40625,53.0625,354280,391673
10/20/1995,52.875,52.875,52.09375,52.46875,381695,393099
10/23/1995,52,52.3125,51.90625,52.21875,181653,387532
10/24/1995,52,53.125,51.9375,53,318025,388153
10/25/1995,53.15625,53.375,52.875,52.96875,326087,391032
10/26/1995,52.90625,53.125,52,52.03125,386648,392186
10/27/1995,51.78125,52.6875,51.03125,52.5625,587086,390529
10/30/1995,52.625,52.84375,52.28125,52.53125,177068,388184
10/31/1995,52.28125,53.0625,52.25,52.8125,320170,393151
11/01/1995,52.625,53.71875,52.40625,53.25,385103,398276
11/02/1995,53.3125,54.0625,53.25,53.875,276341,403649
11/03/1995,53.9375,54.0625,53.5,53.65625,333042,405502
11/06/1995,53.3125,53.71875,53.3125,53.5,108117,404017
11/07/1995,53.40625,53.5625,53,53.15625,251072,404498
11/08/1995,53.4375,54,53.375,53.96875,232623,408172
11/09/1995,54,54.1875,53.125,53.375,404814,400991
11/10/1995,53.125,53.1875,52.5625,52.84375,304493,382799
11/13/1995,52.375,53.78125,52.28125,53.46875,347907,394081
11/14/1995,53.75,53.9375,53.15625,53.1875,321859,379852
11/15/1995,53.4375,53.65625,52.71875,52.96875,333300,375240
11/16/1995,53.53125,54.1875,53.3125,53.5625,428174,359595
11/17/1995,53.5625,53.9375,53.34375,53.71875,309615,346148
11/20/1995,53.8125,53.8125,53.375,53.5,194588,315655
11/21/1995,53.4375,53.5,52.90625,53.09375,277462,306671
11/22/1995,53.03125,53.28125,52.875,53.15625,172336,294167
11/24/1995,53.375,53.65625,53.28125,53.625,14169,131952
11/27/1995,53.71875,54.0625,53.65625,53.96875,36639,150798
11/28/1995,53.78125,54,53.5,53.84375,91224,185485
11/29/1995,53.90625,54.3125,53.84375,54.28125,77422,222601
11/30/1995,54.6875,55.46875,54.59375,55.1875,383203,272470
12/01/1995,55.28125,55.78125,55.125,55.71875,277002,280033
12/04/1995,55.84375,57,55.8125,56.8125,277269,292280
12/05/1995,56.625,56.9375,56.25,56.4375,325697,319020
12/06/1995,56.5,57.40625,56.125,56.5,461176,332404
12/07/1995,56.28125,56.71875,55.84375,56.03125,326350,327962
12/08/1995,55.84375,57,55.53125,56.125,511436,347062
12/11/1995,56.4375,56.46875,56.125,56.34375,136155,338336
12/12/1995,56.4375,56.5625,55.6875,56.1875,268105,356600
12/13/1995,56.28125,56.46875,55.8125,56,246271,359247
12/14/1995,55.96875,56.40625,55.90625,55.9375,212595,363732
12/15/1995,55.96875,56.25,55.59375,55.8125,180704,375730
12/18/1995,55.34375,55.34375,54.34375,54.375,272428,378588
12/19/1995,54.34375,55.5,53.65625,55.375,391975,374975
12/20/1995,55.65625,55.96875,55.125,55.34375,247822,375949
12/21/1995,55.375,55.5,55.03125,55.40625,149306,371210
12/22/1995,55.8125,56.40625,55.71875,56.0625,99809,365108
12/26/1995,56.0625,56.375,55.90625,56.34375,36144,364586
12/27/1995,56.59375,57,56.5,56.75,91498,368447
12/28/1995,56.78125,57.1875,56.78125,57.15625,79760,367778
12/29/1995,57.34375,57.65625,56.90625,57.5,127876,370593
01/02/1996,57.3125,57.625,56.9375,57.375,199477,378245
01/03/1996,57.59375,57.9375,57.3125,57.59375,280534,371945
01/04/1996,57.84375,58.15625,56.65625,56.6875,380899,363012
01/05/1996,56.84375,56.84375,55.5625,56.3125,567700,379447
01/08/1996,56.1875,56.5625,56.1875,56.375,73483,379007
01/09/1996,56.5625,56.9375,55.875,56.15625,330191,371695
01/10/1996,55.75,55.8125,54.625,54.8125,505076,368673
01/11/1996,54.84375,55.15625,54.5,55,363665,361211
01/12/1996,55.25,55.5,54.59375,55,346849,350047
01/16/1996,55.65625,56.09375,55.3125,56.0625,326301,346016
01/17/1996,56.34375,57.1875,56.1875,57.15625,418618,344957
01/18/1996,57.03125,57.65625,56.75,57.34375,392583,338563
01/19/1996,57.3125,57.90625,56.71875,57.53125,411396,340023
01/22/1996,57.1875,57.25,56.53125,56.5625,228664,335078
01/23/1996,56.15625,56.53125,55.90625,56.125,319136,334998
01/24/1996,56.25,56.96875,56.1875,56.9375,349564,335521
01/25/1996,57.125,57.125,55.53125,55.625,497262,337407
01/26/1996,55.40625,56.65625,54.59375,56.5625,504728,333827
01/29/1996,56.28125,56.625,55.6875,55.9375,251668,328586
01/30/1996,56.21875,56.90625,56.15625,56.71875,270419,327002
01/31/1996,56.75,57.25,56.4375,56.96875,335099,326260
02/01/1996,56.65625,57.0625,56.34375,56.4375,343173,329050
02/02/1996,56.3125,56.84375,55.53125,55.5625,428218,329050
02/05/1996,55.25,55.65625,54.84375,55.625,338389,328389
02/06/1996,55.875,56.09375,55.5625,55.78125,262322,315714
02/07/1996,56.0625,56.15625,55.3125,55.6875,280276,315104
02/08/1996,55.625,55.96875,55.28125,55.71875,316282,315104
02/09/1996,55.34375,56.5,55,55.75,512853,326947
02/12/1996,55.71875,56.65625,55.625,56.625,238803,331812
02/13/1996,56.625,57.03125,56.40625,56.75,328445,339870
02/14/1996,56.78125,56.78125,56.21875,56.25,290230,338014
02/15/1996,56.1875,56.28125,55.15625,55.1875,426425,347931
02/16/1996,55.1875,55.40625,54.125,54.28125,498963,318094
02/20/1996,53.90625,54.125,52.03125,52.15625,500846,325145
02/21/1996,52.125,52.9375,51.53125,52.15625,495397,315055
02/22/1996,52.15625,52.8125,52.15625,52.5625,343786,297442
02/23/1996,52.625,53.25,51.21875,51.5625,36005,134589
02/26/1996,51.65625,51.6875,50.59375,51.3125,87775,154188
02/27/1996,51.28125,51.6875,50.78125,51.0625,38961,163645
02/28/1996,51.0625,51.75,50.625,50.75,112532,207294
02/29/1996,50.78125,51.1875,49.9375,50.8125,528205,258173
03/01/1996,50.84375,52.125,50.78125,52.03125,433065,263094
03/04/1996,52.125,52.71875,51.875,52.59375,246224,273374
03/05/1996,52.65625,52.75,51.6875,51.96875,376029,286386
03/06/1996,51.90625,52.125,51.15625,51.3125,337637,300704
03/07/1996,51.25,51.28125,50.78125,51.09375,229202,297038
03/08/1996,51.09375,51.125,48.09375,48.09375,452434,326296
03/11/1996,47.375,48.96875,46.59375,48.8125,479564,348724
03/12/1996,48.65625,48.8125,47.40625,48.375,459272,343560
03/13/1996,48.34375,48.8125,47.84375,48.0625,353173,342743
03/14/1996,48.0625,48.5625,47.8125,48,234821,342273
03/15/1996,47.9375,48.09375,46.8125,47.09375,409359,356485
03/18/1996,47.25,47.78125,47,47.59375,240589,350297
03/19/1996,47.625,48.1875,47.375,47.625,346879,358203
03/20/1996,47.65625,48.5625,47.1875,48.375,431187,359673
03/21/1996,48.46875,48.90625,48.09375,48.625,338304,358327
03/22/1996,48.65625,48.8125,48.21875,48.34375,177941,348774
03/25/1996,48.375,49.46875,48.28125,49.28125,240699,345064
03/26/1996,49.21875,49.40625,48.65625,49.1875,233087,343753
03/27/1996,49.25,49.5625,47.71875,47.8125,298943,349069
03/28/1996,47.78125,47.90625,46.875,47.21875,338404,353978
03/29/1996,47.34375,48.0625,47.21875,47.96875,220113,352498
04/01/1996,48.03125,48.375,47.90625,48.28125,152514,349939
04/02/1996,48.3125,48.84375,48.28125,48.8125,160053,345892
04/03/1996,48.84375,49.09375,48.1875,48.59375,202853,345887
04/04/1996,48.59375,48.65625,48.03125,48.125,172907,342283
04/05/1996,47.9375,47.96875,45.8125,45.90625,264943,355879
04/08/1996,45.78125,45.90625,44.8125,45.4375,310777,367940
04/09/1996,45.4375,46.09375,45.375,45.9375,279162,354606
04/10/1996,45.9375,46.09375,45.03125,45.125,361803,370015
04/11/1996,45.125,45.34375,44.25,44.6875,519370,375754
04/12/1996,44.75,46.5625,44.6875,46.40625,485978,366593
04/15/1996,46.46875,46.84375,46.1875,46.78125,177246,361006
04/16/1996,46.78125,47.03125,46.28125,46.8125,301787,359297
04/17/1996,46.8125,46.84375,46.09375,46.34375,284019,344374
04/18/1996,46.25,46.78125,45.65625,45.9375,349460,348897
04/19/1996,45.90625,46.5625,45.84375,46.4375,227102,351209
04/22/1996,46.5,47.4375,46.4375,47,253203,343237
04/23/1996,46.9375,47.03125,46.4375,46.75,216596,340839
04/24/1996,46.78125,46.9375,46.21875,46.25,242784,342871
04/25/1996,46.21875,46.5,45.78125,46.46875,268935,342856
04/26/1996,46.5,47.03125,46.46875,46.78125,191690,337594
04/29/1996,46.71875,46.78125,46.03125,46.34375,182628,341011
04/30/1996,46.28125,46.34375,45.34375,45.65625,340568,342846
05/01/1996,45.625,45.96875,45.0625,45.625,366939,347909
05/02/1996,45.625,45.75,43.75,43.9375,538997,356131
05/03/1996,44,44.71875,43.1875,43.25,566210,380571
05/06/1996,43.28125,43.78125,43.25,43.65625,200610,375255
05/07/1996,43.75,43.9375,43.25,43.4375,242637,373718
05/08/1996,43.5,44.46875,43.0625,44.4375,445950,376891
05/09/1996,44.5,44.875,44.03125,44.09375,332413,367058
05/10/1996,44.0625,45.5625,43.9375,45.1875,459898,374075
05/13/1996,45.125,45.46875,45,45.375,177834,358904
05/14/1996,45.375,46.21875,45.3125,45.96875,349360,353608
05/15/1996,46,46.34375,45.90625,46.0625,265101,356767
05/16/1996,46.09375,46.09375,45.28125,45.4375,284006,348561
05/17/1996,45.3125,46.28125,45.15625,46.09375,291158,348400
05/20/1996,46.1875,46.625,46.09375,46.28125,188682,343730
05/21/1996,46.21875,46.5625,46,46.0625,241103,331957
05/22/1996,46.03125,46.6875,45.71875,46.65625,284613,322077
05/23/1996,46.59375,46.875,45.84375,45.90625,31417,106318
05/24/1996,46,46.625,45.9375,46.5,13604,107122
05/28/1996,46.65625,46.84375,46.3125,46.34375,31371,122435
05/29/1996,46.34375,46.4375,45.28125,45.3125,107298,168480
05/30/1996,45.375,45.65625,44.6875,45.53125,108064,208060
05/31/1996,45.40625,45.53125,44.3125,44.5625,429661,245220
06/03/1996,44.625,44.875,44.21875,44.4375,291648,266008
06/04/1996,44.375,44.9375,44.375,44.5625,227582,284396
06/05/1996,44.5625,45.25,44.34375,45.1875,244537,296484
06/06/1996,45.09375,46.125,45.03125,45.28125,386301,304597
06/07/1996,45.875,46.09375,43.09375,44.03125,501057,331155
06/10/1996,44.0625,44.25,43.4375,43.59375,256078,326952
06/11/1996,43.5,43.9375,43.09375,43.3125,446639,355855
06/12/1996,43.40625,43.53125,42.84375,42.90625,362505,361626
06/13/1996,42.84375,43.34375,42.53125,43.25,467712,378729
06/14/1996,43.4375,44.125,42.90625,43.84375,399702,384785
06/17/1996,43.78125,44.53125,43.6875,44.375,228288,401097
06/18/1996,44.3125,44.65625,43.875,44.0625,328321,405851
06/19/1996,44.03125,44.375,43.6875,43.8125,349496,419162
06/20/1996,43.875,43.96875,43.5,43.84375,258277,418850
06/21/1996,43.84375,44.34375,43.84375,44.03125,188228,420253
06/24/1996,44,44.3125,43.9375,44.1875,99551,421865
06/25/1996,44.1875,44.78125,44.125,44.625,278982,436302
06/26/1996,44.65625,44.96875,44.25,44.75,277211,432062
06/27/1996,45.75,46.8125,45.59375,46.375,215245,431162
06/28/1996,45.40625,46.78125,45.25,46.5625,422720,436701
07/01/1996,46.59375,46.65625,46.03125,46.59375,216729,438930
07/02/1996,46.59375,46.65625,45.9375,46.09375,259669,444809
07/03/1996,46.03125,46.5,45.875,46.28125,184228,439344
07/05/1996,46.3125,46.40625,43.34375,43.4375,403018,453918
07/08/1996,43.09375,43.78125,42.90625,43.46875,280635,454715
07/09/1996,43.46875,44.15625,43.4375,43.96875,265023,451376
07/10/1996,43.96875,44.59375,43.90625,44.5,314192,446160
07/11/1996,44.59375,45.28125,43.9375,44.78125,422347,440928
07/12/1996,44.8125,45.8125,44.5,45.375,379289,440644
07/15/1996,45.25,45.375,44.71875,44.84375,204754,431155
07/16/1996,44.8125,45.8125,44.34375,45.53125,467643,440295
07/17/1996,45.46875,45.71875,45.21875,45.40625,215365,438783
07/18/1996,45.375,46.78125,45.125,46.75,403247,452211
07/19/1996,46.625,46.75,46.03125,46.09375,210594,436783
07/22/1996,46,46.34375,45.5625,45.59375,214352,435732
07/23/1996,45.5625,46.1875,45.46875,46.125,206578,436675
07/24/1996,46.40625,46.6875,45.09375,45.21875,421469,434937
07/25/1996,45.34375,45.96875,45.15625,45.46875,344933,434017
07/26/1996,45.4375,45.84375,45.25,45.59375,162041,430438
07/29/1996,45.46875,45.59375,44.78125,44.84375,196437,430399
07/30/1996,44.875,45.6875,44.71875,45.46875,334015,439620
07/31/1996,45.4375,46.3125,45.25,46.15625,274296,437402
08/01/1996,46.15625,48.03125,45.90625,47.71875,493629,443086
08/02/1996,47.625,49.1875,47.5625,48.875,451288,436676
08/05/1996,48.8125,48.90625,48.625,48.78125,136482,434633
08/06/1996,48.71875,48.875,48.46875,48.625,175749,435680
08/07/1996,48.59375,49.125,48.28125,48.46875,277272,437280
08/08/1996,48.53125,48.78125,48.15625,48.3125,306962,450368
08/09/1996,48.34375,49.28125,48.3125,49.09375,295499,455895
08/12/1996,49.15625,49.3125,48.8125,49.09375,168899,448183
08/13/1996,49.09375,49.53125,47.90625,47.9375,318006,439182
08/14/1996,47.96875,48.21875,47.71875,48.0625,280224,441392
08/15/1996,48.15625,48.25,47.5625,47.71875,276882,438470
08/16/1996,47.71875,48.34375,47.71875,48.3125,202401,438800
08/19/1996,48.34375,48.4375,47.78125,47.9375,151502,429388
08/20/1996,47.9375,48.1875,47.75,47.90625,205041,411531
08/21/1996,47.78125,47.8125,47.46875,47.65625,215413,408359
08/22/1996,47.6875,47.90625,47.3125,47.59375,273212,392633
08/23/1996,47.625,47.71875,46.34375,46.5625,22778,93113
08/26/1996,46.34375,46.34375,45.65625,45.65625,82316,129472
08/27/1996,45.6875,46.15625,45.65625,45.96875,52869,149639
08/28/1996,45.96875,46.3125,45.65625,45.8125,45106,175271
08/29/1996,45.84375,46.0625,45.0625,45.15625,130936,225367
08/30/1996,45.15625,45.3125,43.875,44.3125,325624,260778
09/03/1996,43.875,44.96875,43.59375,44.90625,417168,278897
09/04/1996,44.90625,45.21875,44.25,44.5,278510,286290
09/05/1996,44.5625,44.59375,43.8125,43.9375,402066,300503
09/06/1996,43.84375,44.75,42.8125,44.28125,547235,323751
09/09/1996,44.5,44.78125,44.1875,44.75,224814,324992
09/10/1996,44.75,44.9375,44.0625,44.1875,360738,333027
09/11/1996,44.21875,44.53125,43.90625,44.3125,305018,332133
09/12/1996,44.34375,45.09375,44.25,44.78125,389998,341448
09/13/1996,44.875,46.53125,44.625,46.25,604199,360588
09/16/1996,46.40625,46.4375,46.09375,46.34375,153952,366105
09/17/1996,46.375,46.40625,45.5625,45.65625,409510,367658
09/18/1996,45.375,45.71875,45.28125,45.59375,258582,371124
09/19/1996,45.53125,45.84375,44.96875,45.1875,340403,371688
09/20/1996,45.1875,45.46875,45.1875,45.28125,136591,368926
09/23/1996,45.25,45.6875,44.96875,45.625,107046,359672
09/24/1996,45.625,46.53125,45.3125,46.15625,270434,360361
09/25/1996,46.09375,46.84375,45.90625,46.75,401733,364491
09/26/1996,46.78125,47.5,46.65625,47.34375,321036,380611
09/27/1996,47.34375,47.84375,46.90625,47,357680,376002
09/30/1996,46.9375,47.375,46.625,46.71875,257198,360405
10/01/1996,46.71875,47.59375,46.625,47.4375,353967,369561
10/02/1996,47.53125,48,47.4375,47.84375,244649,363603
10/03/1996,47.90625,48.34375,47.65625,47.84375,303238,359296
10/04/1996,47.90625,49.40625,47.84375,49.21875,547877,390684
10/07/1996,49.15625,49.21875,48.625,48.6875,159452,377158
10/08/1996,48.6875,49,48.59375,48.625,259385,391878
10/09/1996,48.59375,49.03125,48.03125,48.09375,372137,391012
10/10/1996,48.09375,48.25,47.34375,47.5625,317168,378576
10/11/1996,47.5625,48.3125,47.375,48.125,327561,374073
10/15/1996,48.15625,48.4375,47.90625,48.03125,183898,369459
10/16/1996,48.03125,48.375,47.34375,47.84375,423899,375048
10/17/1996,47.875,48.6875,47.8125,48.65625,408476,371822
10/18/1996,48.65625,49.15625,48.625,48.8125,277372,375764
10/21/1996,48.6875,48.9375,48.53125,48.59375,105003,368552
10/22/1996,48.5,48.625,48.125,48.15625,216024,366629
10/23/1996,48.15625,48.40625,47.875,48.375,247893,375461
10/24/1996,48.40625,48.5,47.90625,48.125,282237,378359
10/25/1996,48.15625,48.75,47.53125,48.53125,342612,379686
10/28/1996,48.625,48.6875,48.3125,48.4375,126816,366702
10/29/1996,48.375,50.21875,48.25,50.125,492295,397155
10/30/1996,50.1875,50.9375,49.8125,50.125,455525,391943
10/31/1996,50.09375,50.65625,49.90625,50.53125,264054,387172
11/01/1996,50.5625,51.40625,50.1875,50.28125,468973,394148
11/04/1996,50.3125,50.625,50.0625,50.53125,159460,392161
11/05/1996,50.46875,51.59375,50.46875,51.3125,380495,401342
11/06/1996,51.34375,52,51.03125,51.15625,388501,405550
11/07/1996,51.1875,51.84375,50.4375,51.8125,570438,425826
11/08/1996,51.84375,52.0625,51.21875,51.59375,344661,406991
11/12/1996,51.53125,52.46875,51.375,52.4375,295619,397279
11/13/1996,52.375,52.59375,51.8125,52.25,444308,392339
11/14/1996,52.21875,52.875,51.90625,52.8125,436948,410442
11/15/1996,52.84375,53,52.3125,52.46875,403738,390916
11/18/1996,52.46875,52.75,52.09375,52.375,230638,372386
11/19/1996,52.34375,52.90625,52.15625,52.75,266992,371012
11/20/1996,52.75,53.3125,52.21875,53.25,371599,373401
11/21/1996,53.15625,53.4375,52.96875,53.0625,313041,372777
11/22/1996,53,53.09375,52.75,52.84375,297065,345561
11/25/1996,52.84375,53.3125,52.59375,53,133166,172228
11/26/1996,53.03125,53.6875,52.78125,52.90625,84722,215875
11/27/1996,52.875,53.46875,52.625,52.875,59131,249862
11/29/1996,53.21875,53.875,53.09375,53.78125,28700,259663
12/02/1996,53.78125,53.875,53.25,53.78125,238333,282836
12/03/1996,53.75,54.4375,53.59375,53.90625,397993,297972
12/04/1996,53.875,53.9375,53.0625,53.25,312668,308810
12/05/1996,53.28125,53.5625,51.8125,52,628040,332949
12/06/1996,51.96875,52.0625,50.15625,51.75,660457,375278
12/09/1996,51.84375,52.5,51.8125,52.34375,219060,384366
12/10/1996,52.375,52.59375,52.03125,52.28125,227667,392123
12/11/1996,52.25,52.3125,50.65625,50.8125,597434,414261
12/12/1996,50.6875,51.625,50.3125,50.40625,526368,419510
12/13/1996,50.4375,51.34375,50.21875,51.15625,414673,432413
12/16/1996,51.28125,51.46875,50.46875,50.65625,221944,417001
12/17/1996,50.65625,50.78125,49.78125,50.4375,415616,434738
12/18/1996,50.3125,50.6875,49.9375,49.96875,269141,445721
12/19/1996,49.9375,51.09375,49.75,51.0625,428889,451585
12/20/1996,51.09375,51.5625,50.9375,51.21875,222367,429960
12/23/1996,51.0625,51.53125,50.90625,51.34375,85314,431339
12/24/1996,51.375,51.46875,51.21875,51.3125,18649,429876
12/26/1996,51.34375,51.53125,51.1875,51.25,28887,429757
12/27/1996,51.28125,51.9375,51.25,51.84375,106640,426430
12/30/1996,51.875,52.09375,51.71875,51.78125,84410,420950
12/31/1996,51.75,51.875,50.46875,50.53125,150740,427094
01/02/1997,50.53125,50.875,49.0625,49.28125,326515,437421
01/03/1997,49.3125,50,49.28125,49.46875,266250,431633
01/06/1997,49.46875,49.6875,49.125,49.1875,227530,435697
01/07/1997,48.875,49.4375,48.59375,48.78125,354750,440114
01/08/1997,48.875,49.28125,48.46875,48.625,267410,439275
01/09/1997,48.625,49.40625,48.15625,49.3125,432290,452164
01/10/1997,49.4375,49.5625,47.71875,48.25,634930,464510
01/13/1997,48.28125,48.59375,48.0625,48.3125,211090,460226
01/14/1997,48.3125,49.375,48.21875,49.3125,466070,473566
01/15/1997,49.34375,49.46875,48.8125,49.1875,352450,465360
01/16/1997,49.15625,49.75,48.40625,48.625,523024,477316
01/17/1997,48.75,49.09375,48.46875,48.84375,523020,472095
01/21/1997,48.8125,49.53125,48.09375,49.40625,415686,479942
01/22/1997,49.40625,49.6875,48.90625,48.9375,354740,469775
01/23/1997,48.875,49.125,48.53125,48.75,281530,464884
01/24/1997,48.65625,48.65625,47.75,48.15625,487550,471122
01/27/1997,48.09375,48.21875,47.5,47.6875,246280,468401
01/28/1997,47.65625,48.96875,47.5625,47.96875,502990,483379
01/29/1997,48,48.5,47.34375,48.15625,556740,493083
01/30/1997,48.125,48.65625,48.03125,48.46875,357400,482229
01/31/1997,48.46875,49.53125,48.21875,49.34375,468060,492812
02/03/1997,49.5,50.125,49.1875,50,335100,482810
02/04/1997,50,50.1875,49.6875,50.125,274460,479739
02/05/1997,50.1875,50.5,49.84375,49.9375,373850,473207
02/06/1997,49.84375,49.9375,49.59375,49.8125,291890,464178
02/07/1997,49.8125,50.90625,49.71875,50.375,572680,480140
02/10/1997,50.34375,50.5625,50,50.375,172010,473448
02/11/1997,50.40625,50.59375,50.28125,50.375,189700,474995
02/12/1997,50.375,50.65625,50.0625,50.3125,310520,485266
02/13/1997,50.34375,51.28125,50.28125,51.25,415370,501738
02/14/1997,51.3125,52,51.1875,51.84375,388150,488485
02/18/1997,52.125,52.15625,51.5625,51.75,293673,483885
02/19/1997,51.75,52.09375,51.40625,51.53125,385970,480792
02/20/1997,51.5,51.5,50.90625,50.9375,382700,478240
02/21/1997,50.75,50.9375,50.5625,50.84375,332280,454183
02/24/1997,50.75,50.75,50.34375,50.53125,75050,133265
02/25/1997,50.59375,50.84375,50.40625,50.5,98090,203285
02/26/1997,50.46875,50.78125,48.65625,48.78125,71510,228128
02/27/1997,48.875,49.25,48.40625,48.625,126837,272372
02/28/1997,48.65625,49,48.46875,48.8125,386170,311327
03/03/1997,48.75,48.78125,48.125,48.53125,326847,318272
03/04/1997,48.4375,48.78125,48.15625,48.1875,343970,328314
03/05/1997,48.09375,48.53125,47.875,48.3125,384391,348502
03/06/1997,48.21875,48.625,47.78125,47.90625,375740,358491
03/07/1997,47.9375,48.8125,47.09375,48.46875,569220,384536
03/10/1997,48.59375,48.78125,48.34375,48.5,231950,379460
03/11/1997,48.53125,48.71875,48,48.375,409770,384295
03/12/1997,48.34375,48.40625,47.90625,48.03125,305180,386604
03/13/1997,48,48.0625,46.8125,46.875,596960,415929
03/14/1997,46.96875,47.625,46.9375,47.21875,382850,418565
03/17/1997,47.21875,47.34375,46.59375,47.125,277550,414354
03/18/1997,47.09375,47.3125,46.625,47.03125,338170,419428
03/19/1997,47.09375,47.53125,46.65625,46.84375,419320,431296
03/20/1997,46.84375,47.125,46.34375,47.03125,434270,426085
03/21/1997,47.0625,47.3125,46.875,47.09375,231578,420856
03/24/1997,47,47.375,46.9375,47.34375,149870,425273
03/25/1997,47.40625,48.15625,46.9375,47.09375,351050,429780
03/26/1997,47.1875,47.25,46.5,46.84375,402920,427722
03/27/1997,46.8125,47.09375,45.71875,45.75,319189,429223
03/31/1997,45.6875,45.96875,45.53125,45.59375,231713,428818
04/01/1997,45.65625,46.09375,45.15625,45.84375,416010,432565
04/02/1997,45.90625,46.09375,45.625,45.9375,270400,426958
04/03/1997,45.96875,46.1875,45.75,46,226220,425553
04/04/1997,46.0625,46.1875,45.09375,45.375,539470,436373
04/07/1997,45.46875,46.0625,45.4375,46,252900,430735
04/08/1997,46.03125,46.125,45.5625,45.78125,301090,430989
04/09/1997,45.78125,46.25,45.6875,45.71875,321280,425435
04/10/1997,45.65625,45.90625,45.46875,45.71875,221150,426270
04/11/1997,45.71875,45.90625,44.75,45,473340,444453
04/14/1997,45,45.125,44.875,45.0625,145839,445126
04/15/1997,45.0625,46.21875,44.90625,46,450083,463042
04/16/1997,46.0625,46.09375,45.28125,45.84375,405409,459331
04/17/1997,46.25,46.59375,45.8125,46.21875,488257,466980
04/18/1997,46.25,46.5625,46.125,46.375,195120,456439
04/21/1997,46.40625,46.5625,46,46.03125,169550,451543
04/22/1997,46.0625,46.53125,45.90625,46.5,306290,465907
04/23/1997,46.5625,46.71875,45.9375,46.09375,337790,460408
04/24/1997,46.09375,46.21875,45.625,45.6875,325760,456576
04/25/1997,45.6875,45.75,45.34375,45.5,238190,451831
04/28/1997,45.5,45.875,45.3125,45.78125,202930,450469
04/29/1997,45.875,47.375,45.5,47.3125,536810,471946
04/30/1997,47.34375,48.0625,46.75,47.65625,636239,469688
05/01/1997,47.78125,48.125,47.5625,48.03125,394010,469893
05/02/1997,48.125,48.6875,47.8125,48.28125,457220,482011
05/05/1997,48.4375,48.5,48.125,48.40625,163570,477727
05/06/1997,48.40625,48.59375,48.0625,48.46875,315550,485140
05/07/1997,48.4375,48.46875,47.625,47.6875,358050,487413
05/08/1997,47.6875,48.3125,47.3125,48.1875,452370,513367
05/09/1997,48.15625,48.8125,47.875,48.59375,496910,501503
05/12/1997,48.40625,48.875,48.25,48.75,226770,495460
05/13/1997,48.59375,49.0625,48.125,48.1875,447510,495900
05/14/1997,48.125,48.9375,48.0625,48.53125,453060,508937
05/15/1997,48.25,48.78125,47.75,48.6875,517620,494500
05/16/1997,48.71875,48.875,48.21875,48.34375,297583,460779
05/19/1997,48.25,48.46875,48.09375,48.28125,114103,458912
05/20/1997,48.25,48.75,47.78125,48.21875,347350,445094
05/21/1997,48.40625,48.625,47.46875,47.65625,519390,432149
05/22/1997,47.6875,47.75,47.3125,47.4375,396490,413465
05/23/1997,47.625,47.71875,47.5,47.5625,3719,80158
05/27/1997,47.59375,47.59375,46.90625,47.0625,45498,99305
05/28/1997,47.03125,47.5625,46.9375,47.09375,98487,165983
05/29/1997,47.15625,47.6875,47.125,47.6875,90948,217639
05/30/1997,47.78125,48.5625,47.6875,48.375,445293,270252
06/02/1997,48.5625,48.78125,48.125,48.5,325105,295820
06/03/1997,48.625,48.875,48.375,48.84375,269571,306372
06/04/1997,48.75,48.90625,48.5,48.78125,258084,309471
06/05/1997,48.65625,48.84375,48.5,48.75,238759,304213
06/06/1997,48.8125,50.03125,48.21875,49.96875,699230,346600
06/09/1997,49.78125,49.96875,49.28125,49.34375,308577,343494
06/10/1997,49.46875,49.71875,49.125,49.28125,334959,347888
06/11/1997,49.34375,49.46875,49.21875,49.34375,177632,346178
06/12/1997,49.375,50.28125,49.375,50.125,565338,410997
06/13/1997,50.125,50.8125,50.09375,50.59375,391139,413065
06/16/1997,50.71875,50.96875,50.59375,50.8125,167515,411186
06/17/1997,50.8125,51.0625,50.28125,50.625,368376,417559
06/18/1997,50.375,51,50.28125,50.90625,302468,428664
06/19/1997,50.90625,51.15625,50.5625,50.9375,387434,432406
06/20/1997,50.8125,51.5,50.8125,51.28125,250408,432934
06/23/1997,51.125,51.21875,50.875,50.90625,130659,423111
06/24/1997,50.90625,51.03125,50.65625,50.90625,234327,417632
06/25/1997,50.625,51,50.3125,50.46875,377756,423796
06/26/1997,50.4375,50.4375,49.84375,49.90625,371899,421517
06/27/1997,50.0625,50.46875,50,50.375,225376,420440
06/30/1997,50.3125,50.3125,49.46875,49.8125,307216,412548
07/01/1997,49.875,50.65625,49.6875,50.4375,326046,422523
07/02/1997,50.65625,50.875,50.4375,50.8125,207724,423516
07/03/1997,51,52.21875,50.9375,51.9375,447556,451292
07/07/1997,52,52.71875,51.90625,52.40625,308539,456793
07/08/1997,52.3125,52.625,52.125,52.375,248490,452067
07/09/1997,52.5,52.84375,52.375,52.65625,325164,462199
07/10/1997,52.53125,52.6875,52.25,52.625,254989,470619
07/11/1997,52.65625,53.21875,52.46875,52.875,408891,481358
07/14/1997,52.78125,52.875,52.625,52.6875,145687,471462
07/15/1997,52.40625,52.75,51.96875,52.6875,345765,482389
07/16/1997,52.78125,53.59375,52.78125,53.4375,457759,503803
07/17/1997,53.53125,53.8125,53.28125,53.40625,362090,492461
07/18/1997,53.125,53.25,52.78125,52.9375,261810,488847
07/21/1997,52.75,52.90625,52.59375,52.75,163425,476285
07/22/1997,52.9375,54.03125,52.875,54,395382,498219
07/23/1997,54.21875,54.46875,53.96875,54.125,395324,497408
07/24/1997,54.03125,54.375,53.8125,54.0625,335285,493987
07/25/1997,53.875,54.25,53.625,53.78125,274283,497765
07/28/1997,53.75,54.21875,53.71875,54.1875,165134,499332
07/29/1997,54.34375,54.71875,54.03125,54.6875,427344,507331
07/30/1997,54.8125,55.34375,54.78125,55.125,399830,508856
07/31/1997,55.0625,55.71875,54.875,55.5,566725,525622
08/01/1997,55.65625,55.71875,53.46875,53.5625,716587,526575
08/04/1997,53.59375,53.75,53.125,53.40625,307853,522189
08/05/1997,53.25,53.4375,53.0625,53.34375,285906,521766
08/06/1997,53.21875,53.65625,53.15625,53.5,330592,524260
08/07/1997,53.59375,53.9375,52.90625,52.96875,486573,520732
08/08/1997,52.5625,52.59375,51,51.4375,743326,544789
08/11/1997,51.71875,51.84375,51.03125,51.5,325960,524599
08/12/1997,51.6875,52.0625,51.1875,51.21875,396878,515717
08/13/1997,50.90625,52.34375,50.71875,51.59375,765273,532324
08/14/1997,51.9375,52.5,51.78125,52.375,487217,512339
08/15/1997,52.34375,52.5,51.59375,52.375,428486,508076
08/18/1997,52.59375,53.125,52.40625,52.84375,280464,502334
08/19/1997,52.65625,53.1875,52.59375,52.9375,296325,494291
08/20/1997,53,53,52.5,52.65625,276568,492814
08/21/1997,52.625,52.71875,51.90625,51.96875,256147,486114
08/22/1997,51.3125,51.5625,50.9375,51.25,475997,498504
08/25/1997,51.3125,51.40625,51.0625,51.1875,46612,99459
08/26/1997,51,51.5,50.5625,51.34375,91731,162309
08/27/1997,51.59375,51.6875,51,51.4375,90042,217564
08/28/1997,51.59375,52.4375,51.375,52.40625,100004,271202
08/29/1997,52.4375,52.625,51.5,51.875,541170,344400
09/02/1997,51.6875,52.4375,51.34375,52.3125,328718,359013
09/03/1997,52.40625,52.53125,52.0625,52.09375,275947,371464
09/04/1997,51.9375,52.28125,51.84375,52.09375,233737,376640
09/05/1997,52,52.90625,51.40625,51.65625,614737,407336
09/08/1997,51.71875,52.03125,51.65625,51.96875,203407,404831
09/09/1997,51.78125,51.96875,51.53125,51.90625,273616,417145
09/10/1997,51.6875,51.75,51.40625,51.65625,226829,426010
09/11/1997,51.53125,51.53125,51.0625,51.28125,364017,443602
09/12/1997,51.28125,52.4375,51.25,52.34375,559427,474479
09/15/1997,52.3125,52.5625,52.1875,52.5,166532,467940
09/16/1997,52.59375,54.5,52.5625,54.40625,795591,540433
09/17/1997,54.4375,54.96875,54.3125,54.625,523904,550647
09/18/1997,54.8125,55.1875,54.5625,54.59375,448429,570309
09/19/1997,54.53125,54.90625,54.34375,54.78125,285475,580091
09/22/1997,55,55.1875,54.90625,55.09375,174242,575669
09/23/1997,54.9375,55.03125,54.65625,54.6875,205532,580758
09/24/1997,54.65625,55.59375,54.59375,55.40625,420826,613992
09/25/1997,55.28125,55.3125,54.4375,54.46875,544305,612385
09/26/1997,54.625,55.09375,54.5625,54.875,325820,315099
09/29/1997,54.71875,54.78125,54.46875,54.75,151272,612310
09/30/1997,54.90625,54.9375,54.25,54.40625,419152,608630
10/01/1997,54.6875,55.78125,54.6875,55.46875,592268,644599
10/02/1997,55.53125,56,55.3125,55.75,327828,653753
10/03/1997,55.96875,57.6875,55,55.78125,1041867,666307
10/06/1997,56.21875,56.625,56.125,56.3125,355442,673324
10/07/1997,56.53125,56.71875,56.09375,56.5625,356184,679564
10/08/1997,56.78125,56.875,54.8125,55.03125,808155,668424
10/09/1997,54.59375,54.96875,53.875,54.90625,728357,646159
10/10/1997,54.875,54.90625,53.65625,54.15625,488746,642182
10/14/1997,54.625,55.03125,54.53125,55,235745,631924
10/15/1997,55.0625,55.15625,54.28125,54.625,378678,632693
10/16/1997,54.375,55.40625,54.34375,54.625,547690,639501
10/17/1997,54.5625,54.59375,53.625,53.96875,505670,635088
10/20/1997,54.15625,54.21875,53.875,54.1875,174805,628689
10/21/1997,54.21875,54.3125,53.90625,54.21875,305222,632909
10/22/1997,54.1875,54.40625,53.9375,54.375,282564,640551
10/23/1997,55.5625,56.03125,55,55.4375,644682,663835
10/24/1997,55.0625,56.1875,55,55.90625,569394,690053
10/27/1997,56.625,56.71875,55.75,56.46875,685471,636988
10/28/1997,57.6875,58,55.75,55.78125,912692,617013
10/29/1997,56.09375,57.0625,55.90625,56.6875,616984,617654
10/30/1997,57.4375,57.65625,56.9375,57.28125,565968,606842
10/31/1997,57.09375,57.625,56.75,57.59375,413159,606790
11/03/1997,57.03125,57.09375,56.59375,56.875,278312,599413
11/04/1997,56.96875,57.125,56.375,56.4375,285862,600862
11/05/1997,56.3125,56.84375,56.28125,56.5,330968,607206
11/06/1997,56.59375,57.21875,56.4375,57.125,389593,613123
11/07/1997,57.5625,57.75,56.71875,57.09375,716437,609781
11/10/1997,56.6875,57.09375,56.625,57.0625,148974,595503
11/12/1997,57.53125,57.53125,56.8125,57.28125,370358,596868
11/13/1997,57.28125,58.03125,57.03125,57.4375,479312,592744
11/14/1997,57.8125,58.1875,57.5,57.625,517234,572005
11/17/1997,57.1875,57.9375,57.0625,57.90625,252025,578008
11/18/1997,58.03125,58.3125,57.65625,57.9375,361225,554419
11/19/1997,58.1875,58.625,58,58.46875,356336,563829
11/20/1997,58.21875,58.6875,58.0625,58.1875,396798,544450
11/21/1997,57.84375,58.46875,57.625,58.40625,528230,454526
11/24/1997,58.21875,58.25,57.875,57.90625,87333,280708
11/25/1997,57.84375,58.4375,57.8125,58.1875,99089,325695
11/26/1997,57.96875,58.3125,57.84375,58.21875,143894,402179
11/28/1997,58.3125,58.46875,58.21875,58.34375,123042,433725
12/01/1997,58.4375,58.6875,58.21875,58.40625,211693,455999
12/02/1997,58.4375,58.53125,58.21875,58.4375,253976,497842
12/03/1997,58.5625,58.8125,58.4375,58.625,218131,515841
12/04/1997,58.65625,59.125,58.4375,58.46875,309868,535686
12/05/1997,58.3125,58.34375,56.78125,58.03125,817679,588347
12/08/1997,58.125,58.125,57.25,57.28125,287692,575498
12/09/1997,57.21875,57.5625,57.15625,57.375,314557,569424
12/10/1997,57.625,57.90625,57.4375,57.8125,243468,564525
12/11/1997,58.34375,59.1875,58.3125,58.71875,558182,607276
12/12/1997,59.03125,59.71875,59,59.6875,498742,640317
12/15/1997,59.78125,59.78125,59.21875,59.25,264423,650921
12/16/1997,59.40625,59.625,59.09375,59.4375,270673,652682
12/17/1997,58.96875,59.3125,58.8125,59.09375,28364,671778
12/18/1997,59.15625,59.90625,59.15625,59.65625,273310,690780
12/19/1997,59.96875,60.625,59.84375,60.09375,437204,701173
12/22/1997,60.21875,60.3125,59.96875,60.21875,136544,699018
12/23/1997,60.25,60.65625,60,60.1875,193549,685302
12/24/1997,60.09375,60.21875,60,60.0625,45470,689821
12/26/1997,59.84375,60.1875,59.8125,60.09375,22295,693104
12/29/1997,60.0625,60.15625,59.8125,59.84375,87410,688010
12/30/1997,59.59375,59.65625,58.84375,59.1875,218869,679431
12/31/1997,59.40625,59.84375,59.3125,59.78125,96137,675289
01/02/1998,59.8125,60.90625,59.71875,60.78125,211325,675289
01/05/1998,61.40625,62.3125,61.34375,62.21875,465335,706592
01/06/1998,62.21875,62.40625,61.71875,62.3125,432201,706592
01/07/1998,62,62.21875,61.375,61.5625,534093,710544
01/08/1998,62.25,62.5,61.90625,62.15625,494086,714283
01/09/1998,62.09375,63.03125,61.46875,62.96875,653103,712991
01/12/1998,63.0625,63.59375,62.75,63.03125,570928,701956
01/13/1998,62.90625,63.0625,62.5625,62.84375,384418,698280
01/14/1998,62.25,63,62.15625,62.5,487956,696963
01/15/1998,62.71875,62.78125,62.3125,62.34375,315970,689265
01/16/1998,61.875,62,61.5625,61.625,337024,687207
01/20/1998,61.9375,62,61.3125,61.34375,291463,694829
01/21/1998,61.5,61.75,60.96875,61.625,657322,681455
01/22/1998,61.5625,61.71875,60.90625,61.1875,533448,681455
01/23/1998,60.59375,60.6875,59.375,59.46875,639780,668777
01/26/1998,59.71875,60.53125,59.5,60.4375,449806,662198
01/27/1998,60.34375,60.375,59.53125,59.75,423585,657664
01/28/1998,60,60.21875,59.40625,59.875,365101,652982
01/29/1998,59.96875,61.3125,59.75,61.1875,641916,663911
01/30/1998,61.09375,61.6875,61,61.59375,499843,646324
02/02/1998,61.4375,61.46875,60.78125,60.9375,389326,642703
02/03/1998,60.875,61.28125,60.75,61,338221,635911
02/04/1998,60.8125,61.15625,60.59375,60.90625,334130,635558
02/05/1998,60.78125,60.90625,60.0625,60.15625,433672,635558
02/06/1998,60.21875,60.53125,59.59375,60.25,518801,615393
02/09/1998,60.125,60.25,59.65625,59.90625,216955,617781
02/10/1998,60.09375,60.21875,59.96875,60.125,201255,615653
02/11/1998,60.59375,61.09375,60.5,61.0625,438853,628199
02/12/1998,60.90625,61.6875,60.75,60.78125,643047,642394
02/13/1998,61.25,61.40625,60.96875,61.1875,293620,623610
02/17/1998,61.75,62,61.6875,61.84375,327114,603545
02/18/1998,61.9375,62.125,61.25,61.34375,511019,583199
02/19/1998,61.28125,61.46875,61.03125,61.1875,387212,563407
02/20/1998,60.9375,61.125,60.65625,60.9375,340991,532152
02/23/1998,61.375,61.4375,60.34375,60.375,162096,264642
02/24/1998,60.6875,60.8125,59.1875,59.46875,133076,314620
02/25/1998,59.6875,60.1875,59.65625,60.125,64767,314620
02/26/1998,59.8125,60.125,59.5625,59.78125,162457,398324
02/27/1998,59.75,60.09375,58.90625,60.0625,662176,448847
03/02/1998,59.8125,59.875,58.90625,58.9375,454610,469825
03/03/1998,59.0625,59.1875,58.21875,58.4375,694166,520377
03/04/1998,58.21875,58.875,58.21875,58.59375,484059,533848
03/05/1998,59.0625,59.09375,58.09375,58.25,614332,549744
03/06/1998,58.21875,59.03125,57.90625,58.78125,628520,561205
03/09/1998,58.90625,59.59375,58.75,59.5,312609,568620
03/10/1998,59.4375,59.6875,59.28125,59.53125,308717,578147
03/11/1998,59.75,60,59.625,59.9375,303002,574128
03/12/1998,59.78125,60.875,59.71875,60.78125,711561,658752
03/13/1998,60.75,60.84375,60.15625,60.53125,453523,656042
03/16/1998,60.71875,61.125,60.6875,61,278768,660076
03/17/1998,60.875,61.28125,60.5,60.59375,440762,667392
03/18/1998,60.59375,60.75,60.3125,60.40625,305976,660264
03/19/1998,60.46875,60.5625,59.84375,60.375,501546,675835
03/20/1998,60.46875,60.75,60.40625,60.65625,258046,672244
03/23/1998,60.28125,60.84375,60.15625,60.75,268081,685336
03/24/1998,60.6875,60.96875,60.5625,60.75,230885,671209
03/25/1998,61,61.21875,59.9375,60,580543,678047
03/26/1998,59.9375,60.125,59.65625,59.6875,370033,669408
03/27/1998,59.78125,60,59.375,59.625,373459,667587
03/30/1998,59.59375,59.75,59.21875,59.375,261688,676646
03/31/1998,59.34375,59.96875,59.3125,59.84375,364037,676336
04/01/1998,59.90625,60.375,59.6875,60.34375,358819,681044
04/02/1998,60.5,61.0625,60.4375,61.03125,393373,684613
04/03/1998,61.5625,62.46875,61.5,62.03125,734637,733310
04/06/1998,61.9375,62,61.40625,61.46875,341089,729577
04/07/1998,61.53125,61.6875,61.25,61.28125,283011,727103
04/08/1998,61.4375,61.5,60.40625,60.53125,442737,719487
04/09/1998,60.90625,61.125,60.15625,60.75,534065,718258
04/13/1998,60.6875,60.71875,59.65625,59.96875,325150,691455
04/14/1998,60.28125,60.53125,59.96875,60.3125,353296,687003
04/15/1998,60.5,60.65625,60.09375,60.625,287151,678110
04/16/1998,60.78125,61.03125,60.59375,60.78125,321189,686042
04/17/1998,60.8125,61.09375,60.625,60.78125,277394,683878
04/20/1998,60.625,60.6875,59.96875,60.21875,223942,677702
04/21/1998,60.15625,60.1875,59.71875,59.78125,376907,681614
04/22/1998,59.625,60.0625,59.46875,59.71875,379238,678082
04/23/1998,59.5625,59.71875,59.28125,59.53125,426838,678898
04/24/1998,59.21875,59.96875,59.15625,59.9375,341734,676959
04/27/1998,59.09375,59.21875,58.125,58.375,588118,689257
04/28/1998,58.625,58.75,58.28125,58.3125,399881,689117
04/29/1998,58.3125,58.4375,58.03125,58.28125,371906,697836
04/30/1998,58.15625,59.875,58.03125,59.8125,629220,703884
05/01/1998,60,60.46875,59.84375,59.9375,385871,686808
05/04/1998,59.78125,60.09375,59.75,59.9375,149327,681249
05/05/1998,59.65625,59.90625,59.5,59.59375,256627,676377
05/06/1998,59.53125,60.0625,59.4375,59.9375,437898,688095
05/07/1998,59.78125,60.125,59.6875,59.9375,299533,682027
05/08/1998,59.90625,60.03125,59.25,59.59375,512781,693781
05/11/1998,59.40625,59.4375,58.6875,58.71875,282199,690060
05/12/1998,58.8125,59.78125,58.71875,59.75,381059,697622
05/13/1998,59.53125,60.3125,59.46875,59.9375,501809,717112
05/14/1998,59.9375,60,59.5,59.53125,359605,711456
05/15/1998,59.625,59.71875,59.53125,59.5625,182619,705205
05/18/1998,59.6875,60.21875,59.625,60.1875,298643,710400
05/19/1998,59.96875,60.1875,59.84375,60.03125,318624,691528
05/20/1998,60.09375,60.75,60.09375,60.53125,515651,707174
05/21/1998,60.46875,60.8125,59.875,60.0625,580651,673742
05/22/1998,60.21875,60.3125,59.96875,60.28125,248363,617318
05/26/1998,60.53125,61.0625,60.53125,60.90625,181288,346623
05/27/1998,61.3125,61.375,61.09375,61.125,129119,394564
05/28/1998,61.125,61.25,60.875,61.0625,198630,485622
05/29/1998,61.25,61.625,61.15625,61.28125,522552,586486
06/01/1998,61.65625,61.875,61.46875,61.59375,346337,619802
06/02/1998,61.46875,61.5,61.25,61.375,340067,642124
06/03/1998,61.21875,61.375,61.09375,61.34375,276539,649442
06/04/1998,61.21875,61.34375,60.9375,61.125,364183,666282
06/05/1998,61.0625,61.84375,60.6875,61.46875,771280,752443
06/08/1998,61.46875,61.5625,61.25,61.5,213376,773757
06/09/1998,61.375,61.59375,61.1875,61.5,270839,788311
06/10/1998,61.96875,62.625,61.9375,62.59375,644489,844649
06/11/1998,62.65625,63.34375,62.40625,63.28125,670421,886174
06/12/1998,63.25,63.5,62.875,63.28125,654257,886200
06/15/1998,63.65625,63.90625,63.40625,63.84375,398227,923527
06/16/1998,63.5625,63.65625,63.125,63.15625,558003,931490
06/17/1998,62.375,62.65625,61.71875,62,836548,930378
06/18/1998,62.15625,62.59375,62.125,62.53125,460979,941549
06/19/1998,62.125,62.90625,61.875,62.8125,494646,955730
06/22/1998,63.3125,63.3125,62.9375,62.9375,208341,949316
06/23/1998,63.0625,63.28125,63,63.25,223611,950000
06/24/1998,63.21875,63.4375,62.9375,63.03125,337701,952231
06/25/1998,63.125,63.21875,62.46875,63.03125,515986,946813
06/26/1998,62.71875,63.5,62.625,63.3125,344148,942229
06/29/1998,63.25,63.3125,63.0625,63.09375,147547,936048
06/30/1998,62.8125,63.40625,62.71875,63.375,400779,940810
07/01/1998,63.15625,63.6875,63.125,63.3125,479129,948659
07/02/1998,63.71875,64.09375,63.5625,63.65625,360321,949448
07/06/1998,63.8125,63.96875,63.75,63.9375,135355,945347
07/07/1998,63.75,63.78125,63.40625,63.5625,244244,933281
07/08/1998,63.71875,63.78125,63.1875,63.21875,327241,930308
07/09/1998,63.3125,63.65625,63.15625,63.5625,302278,922607
07/10/1998,63.53125,63.5625,63.28125,63.40625,212870,914104
07/13/1998,63.4375,63.46875,62.21875,62.625,548048,903080
07/14/1998,62.53125,62.9375,62,62.21875,532191,883101
07/15/1998,62.34375,62.53125,62.1875,62.28125,291793,876690
07/16/1998,62,62.59375,61.90625,62,531215,863043
07/17/1998,62.125,62.3125,61.78125,61.84375,391600,854562
07/20/1998,61.96875,62.46875,61.9375,62.34375,228290,843590
07/21/1998,62.53125,63.03125,62.28125,62.90625,492336,861772
07/22/1998,62.78125,63,62.65625,62.71875,268140,853732
07/23/1998,62.96875,63.15625,62.71875,63.09375,330718,855716
07/24/1998,62.90625,63.21875,62.75,62.78125,312943,849005
07/27/1998,62.84375,63,62.4375,62.46875,248503,837150
07/28/1998,62.4375,62.625,62.03125,62.09375,447916,832538
07/29/1998,62.15625,62.28125,61.84375,61.875,292573,830477
07/30/1998,61.90625,62.53125,61.53125,62.34375,527656,826237
07/31/1998,62.40625,62.46875,62.1875,62.375,318258,815012
08/03/1998,62.53125,63.1875,62.5,63.125,380256,817311
08/04/1998,62.9375,63.65625,62.875,63.34375,482693,835571
08/05/1998,63.375,63.4375,62.96875,63.3125,428454,824033
08/06/1998,63.25,63.28125,62.90625,63,271897,800061
08/07/1998,63.34375,63.65625,63.125,63.625,368497,814450
08/10/1998,63.4375,63.84375,63.375,63.65625,308216,799673
08/11/1998,64.25,64.5,63.96875,64.03125,602908,803738
08/12/1998,63.59375,63.90625,63.5,63.84375,391267,793229
08/13/1998,63.84375,63.9375,63.375,63.4375,515629,801446
08/14/1998,63.375,64.125,63.25,64.03125,485353,792165
08/17/1998,64.1875,64.21875,63.84375,63.875,241062,785679
08/18/1998,63.875,63.90625,63.5,63.78125,366892,785108
08/19/1998,63.75,63.75,63.34375,63.71875,363568,761449
08/20/1998,63.40625,64.40625,63.375,64.3125,620852,738520
08/21/1998,64.875,66.0625,64.8125,64.84375,935447,752111
08/24/1998,65.15625,65.15625,64.625,64.84375,65201,354963
08/25/1998,64.9375,65.3125,64.84375,65.28125,58984,374063
08/26/1998,65.40625,65.625,65.125,65.5625,140374,404168
08/27/1998,65.90625,66.875,65.875,66.15625,229555,446626
08/28/1998,66.34375,66.53125,65.75,66.3125,267048,522627
08/31/1998,66.40625,67.03125,66,66.96875,598129,612499
09/01/1998,67.09375,67.84375,66.28125,66.65625,882860,671493
09/02/1998,66.625,66.75,66.15625,66.53125,428686,689981
09/03/1998,66.46875,67.1875,66.46875,67.03125,442921,702003
09/04/1998,67.15625,67.59375,66.5625,67.3125,422029,716734
09/08/1998,67.15625,67.53125,66.53125,66.625,489393,702275
09/09/1998,66.5625,67.75,66.28125,67.65625,581566,704831
09/10/1998,67.78125,69.5,67.375,69.25,860252,740915
09/11/1998,69.375,69.875,68.0625,68.375,818024,719908
09/14/1998,68.375,68.71875,67.5625,68.15625,463314,704872
09/15/1998,68.15625,68.65625,67.59375,67.6875,459216,695262
09/16/1998,67.71875,68.40625,67.40625,68.3125,497925,702582
09/17/1998,68.28125,69.1875,68.0625,68.71875,510725,701244
09/18/1998,68.65625,69.1875,68.53125,69.125,359529,703373
09/21/1998,69.125,69.96875,68.84375,69.1875,466989,699088
09/22/1998,69.03125,69.46875,68.625,69.125,387136,711177
09/23/1998,69.09375,69.71875,68.59375,69.46875,508127,717860
09/24/1998,69.5,69.71875,68.9375,69.6875,402980,708907
09/25/1998,69.6875,70.3125,69.28125,69.78125,519755,709609
09/28/1998,69.75,70,69.34375,69.5,214549,702772
09/29/1998,69.5,70.09375,69.03125,70.03125,291759,701589
09/30/1998,70,71.46875,69.875,71.4375,503104,719251
10/01/1998,71.46875,72.71875,71.25,72.625,92276,730254
10/02/1998,72.75,73.65625,72.15625,73.03125,586367,726520
10/05/1998,73.125,75.21875,72.90625,74.625,563570,739675
10/06/1998,74.625,74.65625,73.40625,74.09375,522576,732050
10/07/1998,74.15625,74.375,72,73,745424,749445
10/08/1998,72.875,73.0625,70.03125,70.09375,705716,705730
10/09/1998,70.21875,70.4375,67.09375,67.25,533180,677729
10/13/1998,66.9375,68.6875,66.03125,67.625,476567,667773
10/14/1998,67.59375,69.5,67.5,69.28125,424714,664676
10/15/1998,69.25,69.59375,68.125,68.71875,47766,666368
10/16/1998,68.71875,71.15625,68.71875,70.21875,488328,664879
10/19/1998,70.09375,70.5,69.59375,69.78125,180994,657543
10/20/1998,69.8125,70.1875,67.9375,68.6875,463657,658231
10/21/1998,68.65625,68.9375,68.1875,68.46875,226060,645778
10/22/1998,68.40625,68.65625,67.4375,67.90625,24044,635392
10/23/1998,67.59375,67.78125,67.125,67.40625,311997,647635
10/26/1998,66.9375,68.65625,66.625,68.46875,420316,650023
10/27/1998,68.5625,69.59375,68.3125,69.40625,350491,630702
10/28/1998,69.40625,69.9375,69.125,69.34375,264055,605272
10/29/1998,69.5,69.90625,69.1875,69.78125,265598,598867
10/30/1998,69.59375,69.6875,68.71875,68.875,391912,587539
11/02/1998,68.65625,68.75,67.28125,67.4375,322699,585841
11/03/1998,67.65625,68.25,67.46875,67.6875,295168,589579
11/04/1998,67.46875,67.65625,66.03125,66.625,421313,614410
11/05/1998,66.875,67.8125,66.0625,66.75,530698,629140
11/06/1998,66.90625,66.9375,64.96875,65.5625,475455,645338
11/09/1998,65.53125,67.03125,65.15625,66.90625,376343,645345
11/10/1998,67.28125,67.6875,67.09375,67.28125,343684,638270
11/12/1998,67.5625,68.21875,67.3125,67.84375,354901,646875
11/13/1998,67.875,67.9375,67.21875,67.71875,327966,631919
11/16/1998,67.375,67.71875,67.125,67.28125,188093,614207
11/17/1998,67.34375,67.71875,66.625,66.90625,278083,611573
11/18/1998,67.0625,68.3125,66.6875,67.8125,530446,611638
11/19/1998,67.625,68.0625,67.5,67.8125,333445,557211
11/20/1998,67.96875,68.71875,67.96875,68.21875,392687,505801
11/23/1998,68.34375,68.5625,67.3125,67.53125,76028,325865
11/24/1998,67.5,68.1875,67.46875,67.75,88892,352478
11/25/1998,67.96875,68.3125,67.84375,68.28125,127534,405145
11/27/1998,68.4375,68.65625,68.375,68.625,74454,436362
11/30/1998,68.84375,70.28125,68.8125,69.84375,470635,517213
12/01/1998,70.09375,70.75,69.8125,70.15625,405017,532369
12/02/1998,70.3125,70.90625,70.15625,70.53125,318002,551807
12/03/1998,70.5625,70.84375,70.125,70.4375,345354,557155
12/04/1998,70.4375,70.46875,69.65625,69.75,337791,558085
12/07/1998,69.9375,70.15625,69.25,69.28125,182237,557347
12/08/1998,69.4375,70.34375,69.375,70.3125,230651,567686
12/09/1998,70.5,71.03125,70.25,70.875,281271,580645
12/10/1998,70.65625,71.25,70.4375,70.8125,275562,597299
12/11/1998,70.875,71.1875,69.5625,69.90625,329609,619472
12/14/1998,70,70.65625,70,70.3125,219051,614683
12/15/1998,70.1875,70.25,69.40625,69.4375,218899,610265
12/16/1998,69.4375,70.1875,69.15625,69.96875,263505,607814
12/17/1998,69.90625,69.96875,69.34375,69.9375,180875,597157
12/18/1998,69.71875,69.8125,69.46875,69.78125,104050,601387
12/21/1998,69.53125,69.5625,68.40625,68.78125,219927,593002
12/22/1998,67.71875,68.28125,67.65625,67.84375,183333,590038
12/23/1998,67.625,67.8125,66.78125,66.90625,170125,592661
12/24/1998,67.125,67.15625,66.0625,66.5625,86489,592251
12/28/1998,66.6875,67.5625,66.65625,67.34375,97272,589036
12/29/1998,67.0625,68.09375,67,67.9375,110065,588658
12/30/1998,67.90625,68.34375,67.8125,68.15625,85571,586791
12/31/1998,68.21875,68.4375,67.375,68.03125,97854,584572
01/04/1999,68.25,68.5,67.09375,67.71875,283581,592775
01/05/1999,67.125,67.53125,66.6875,66.96875,284405,596484
01/06/1999,66.90625,67.8125,66.53125,67.78125,389040,601010
01/07/1999,67.65625,67.9375,66.46875,66.78125,417148,611909
01/08/1999,66.71875,66.84375,65.3125,65.40625,548163,619623
01/11/1999,64.75,65.09375,64.21875,64.96875,415962,608151
01/12/1999,65,65.96875,64.9375,65.59375,371828,609676
01/13/1999,66.875,67.75,65.5625,66.3125,638973,604151
01/14/1999,66.21875,67.625,65.875,67.53125,484311,592390
01/15/1999,67.03125,67.15625,66.5625,66.78125,301160,580170
01/19/1999,66.625,67.34375,66.09375,66.8125,300982,574000
01/20/1999,66.375,66.78125,65.8125,66.25,338622,559979
01/21/1999,66.5625,67.375,66.5,67.0625,379368,569990
01/22/1999,67.375,68.15625,67.34375,68.0625,376176,584981
01/25/1999,67.9375,68.21875,67.5625,67.625,251676,576017
01/26/1999,67.90625,68.03125,67.5,67.59375,254668,574287
01/27/1999,67.4375,67.6875,67.21875,67.59375,311538,584577
01/28/1999,67.34375,68.40625,67.15625,68.0625,401819,603933
01/29/1999,67.84375,68.3125,67.4375,68.25,370679,601119
02/01/1999,68,68.03125,66.53125,66.875,345076,601654
02/02/1999,66.4375,66.625,65.875,66.03125,451183,605659
02/03/1999,65.65625,66.4375,65.59375,65.8125,360983,612631
02/04/1999,65.625,65.65625,64.40625,64.84375,393610,620518
02/05/1999,65.03125,65.15625,64.34375,64.5625,430447,630299
02/08/1999,64.40625,65.125,64.3125,64.65625,261721,628537
02/09/1999,65.0625,65.5625,65,65.1875,333127,616076
02/10/1999,65.40625,65.65625,64.90625,64.96875,303752,610393
02/11/1999,64.6875,65.125,64.59375,64.96875,303752,610393
02/12/1999,63.875,63.9375,63.21875,63.6875,303752,610393
02/16/1999,63.46875,63.8125,63.40625,63.6875,407030,629454
02/17/1999,63.5625,64.5,63.53125,64.34375,426451,608575
02/18/1999,64.5,64.59375,63.5625,63.6875,422390,597068
02/19/1999,63.625,64.0625,63.15625,63.5625,364987,566811
02/22/1999,63.3125,64.0625,63.21875,63.96875,257375,515524
02/23/1999,63.9375,64.09375,62.875,63.09375,128993,306352
02/24/1999,63.0625,63.40625,62.15625,62.1875,156419,346168
02/25/1999,62.3125,62.40625,60.46875,61.09375,187709,390507
02/26/1999,61.15625,62.15625,61.03125,61.71875,200888,454937
03/01/1999,61.59375,61.59375,60.34375,60.8125,464138,512421
03/02/1999,60.8125,61.71875,60.8125,61.375,408852,536364
03/03/1999,61.59375,61.71875,60.46875,60.5625,382378,547653
03/04/1999,60.5625,60.59375,60.03125,60.25,328507,559387
03/05/1999,60.28125,62.375,60.28125,61.03125,693091,560067
03/08/1999,61.1875,61.5625,61.03125,61.125,191385,558553
03/09/1999,60.8125,62.15625,60.5,61.8125,523481,565174
03/10/1999,61.84375,62.125,61.375,61.6875,315400,571606
03/11/1999,61.59375,62.1875,61.15625,61.71875,400445,572407
03/12/1999,61.78125,62.28125,61.71875,62.0625,262168,569140
03/15/1999,62.0625,62.71875,61.84375,62.625,204367,579357
03/16/1999,62.5,63.25,62.375,63.03125,315878,603087
03/17/1999,63.15625,63.375,62.40625,62.5,356304,613751
03/18/1999,62.5,63.03125,62.5,62.625,255278,613751
03/19/1999,62.78125,62.9375,61.8125,61.9375,313711,613413
03/22/1999,61.71875,62.15625,61.5,61.625,236231,609205
03/23/1999,61.59375,61.96875,61.46875,61.8125,294811,604701
03/24/1999,62.0625,62.40625,61.9375,62.125,214893,594148
03/25/1999,62.28125,62.375,61.375,61.40625,240645,587018
03/26/1999,61.59375,62.28125,61.28125,61.375,368643,582193
03/29/1999,61.46875,61.46875,60.71875,60.90625,207202,590264
03/30/1999,61.03125,61.90625,60.96875,61.90625,218622,586848
03/31/1999,61.8125,61.84375,60.5,61.375,369067,596557
04/01/1999,61.375,61.40625,60.46875,60.71875,288015,579950
04/02/1999,60.78125,61.9375,60.6875,61.8125,215619,569198
04/05/1999,61.8125,62.15625,60.78125,61.59375,142690,565731
04/06/1999,61.96875,62.8125,61.9375,62.71875,369607,572890
04/07/1999,62.71875,63.03125,62.5,62.71875,238230,552971
04/08/1999,62.9375,64.15625,62.59375,64.03125,474806,558366
04/09/1999,63.96875,64.375,63.5625,63.71875,292187,557703
04/12/1999,63.96875,64.1875,63.8125,63.8125,220208,550752
04/13/1999,63.9375,64.03125,63.03125,63.15625,327791,549576
04/14/1999,63.1875,63.375,62.90625,63.03125,254500,551334
04/15/1999,62.9375,62.96875,62.40625,62.71875,359934,556484
04/16/1999,62.5625,62.59375,61.9375,62.125,279262,572894
04/19/1999,62.03125,62.75,61.875,62.625,290316,578395
04/20/1999,62.6875,63.0625,62.5625,62.9375,307591,574132
04/21/1999,63.15625,63.25,62.65625,62.8125,223344,567592
04/22/1999,62.65625,62.84375,61.625,61.625,384904,572747
04/23/1999,61.8125,61.96875,61.53125,61.78125,273330,572649
04/26/1999,61.46875,62.25,61.03125,62.15625,254450,574542
04/27/1999,62.34375,62.5625,61.78125,62.53125,263670,576339
04/28/1999,62.25,62.34375,61.96875,62.1875,242741,589325
04/29/1999,62.25,63.28125,62.1875,62.96875,388441,613607
04/30/1999,63.1875,63.375,60.78125,61,549238,618621
05/03/1999,60.90625,61.28125,60.625,61.125,261279,628738
05/04/1999,61.25,61.3125,60.15625,60.46875,433522,635203
05/05/1999,60.65625,60.8125,60.1875,60.6875,320909,639724
05/06/1999,60.59375,60.65625,59.28125,59.53125,599259,654292
05/07/1999,59.53125,60.46875,59.0625,59.25,470230,645432
05/10/1999,59.09375,59.875,58.90625,59.65625,271683,666743
05/11/1999,59.65625,59.8125,58.78125,59,316790,662093
05/12/1999,59,59.6875,58.46875,59.3125,451689,673976
05/13/1999,59.5625,60.53125,59.5,60.4375,369588,668203
05/14/1999,60.4375,60.625,57.6875,58.3125,704654,659754
05/17/1999,58.03125,58.5,58,58.34375,278054,654693
05/18/1999,58.5625,59.03125,57.9375,58.28125,337625,631190
05/19/1999,58.65625,59.125,58.375,59.0625,356059,608304
05/20/1999,59.09375,59.1875,58.59375,58.84375,347427,605395
05/21/1999,58.96875,59.71875,58.8125,59.375,399263,583849
05/24/1999,59.34375,59.84375,59.0625,59.46875,83597,172834
05/25/1999,59.34375,59.6875,59.09375,59.4375,159584,246230
05/26/1999,59.40625,59.625,58.65625,59,164341,317409
05/27/1999,59.03125,59.21875,58.03125,58.375,163441,385656
05/28/1999,58.1875,59.0625,58.03125,58.6875,258424,425445
06/01/1999,58.3125,58.4375,56.9375,57.28125,403862,474537
06/02/1999,57.40625,57.625,56.90625,57.40625,366211,492238
06/03/1999,57.5625,57.8125,57.15625,57.28125,264869,502991
06/04/1999,57.21875,57.84375,56.78125,57.28125,423361,525093
06/07/1999,57.375,57.71875,57.21875,57.28125,169619,535742
06/08/1999,57.5,57.65625,56.8125,56.8125,259480,548179
06/09/1999,56.9375,57,56.40625,56.65625,328362,567742
06/10/1999,56,56.28125,55.78125,56.15625,348395,587177
06/11/1999,56.125,56.6875,55,55,491532,601766
06/14/1999,55.28125,55.8125,55.28125,55.625,217223,595760
06/15/1999,55.9375,56.15625,55.59375,55.625,247224,604509
06/16/1999,55.875,56.625,55.75,55.84375,444619,626728
06/17/1999,56.0625,57.46875,55.75,57.34375,495710,624575
06/18/1999,57.1875,57.375,56.9375,56.9375,196611,621346
06/21/1999,57.0625,57.0625,55.90625,56.21875,354701,622999
06/22/1999,56.0625,56.15625,55.625,55.875,232850,629109
06/23/1999,55.625,55.6875,54.84375,55.3125,356147,634147
06/24/1999,55.40625,55.5,54.5,54.84375,330499,647324
06/25/1999,55.0625,55.4375,54.875,55.0625,214845,642873
06/28/1999,54.9375,55.90625,54.875,55.8125,213441,648266
06/29/1999,55.90625,56.34375,55.625,56.25,228304,645147
06/30/1999,56.125,57.21875,55.65625,57.125,411573,652339
07/01/1999,57,57.125,56.03125,56.75,415888,647118
07/02/1999,56.78125,57.1875,56.34375,57,228941,630587
07/06/1999,56.5625,56.625,56.0625,56.5,199566,637297
07/07/1999,56.21875,56.40625,56,56.34375,183492,642934
07/08/1999,56.1875,57.1875,55.75,57.1875,397461,657739
07/09/1999,57.25,57.6875,56.84375,57.03125,311137,646734
07/12/1999,57.125,58.46875,56.9375,58.25,361108,647560
07/13/1999,58.375,58.875,58.0625,58.375,395583,643866
07/14/1999,58.125,58.75,57.875,58,309849,653721
07/15/1999,58.0625,58.65625,57.71875,58.09375,356970,650155
07/16/1999,58.34375,58.59375,58.125,58.28125,189901,648411
07/19/1999,58.625,58.84375,58.4375,58.4375,163965,636878
07/20/1999,58,58.6875,57.90625,58.625,282926,649306
07/21/1999,58.5,58.625,58.1875,58.40625,195755,644978
07/22/1999,58.5,58.8125,57.03125,57.34375,425378,648472
07/23/1999,57.03125,57.15625,56.6875,56.75,269370,647238
07/26/1999,56.4375,56.84375,56.3125,56.8125,193183,635358
07/27/1999,56.875,57.1875,56.78125,57.09375,174762,620861
07/28/1999,57.03125,57.1875,56.84375,57.1875,143648,606396
07/29/1999,56.90625,56.96875,55.8125,56.53125,414148,625557
07/30/1999,56.21875,56.3125,55.84375,56.1875,194003,630927
08/02/1999,55.53125,56.53125,55.375,56.21875,259188,639801
08/03/1999,56.1875,56.40625,55.9375,55.96875,168931,636225
08/04/1999,55.90625,56.46875,55.84375,56.09375,260792,637343
08/05/1999,56.0625,56.9375,54.125,56.65625,401340,635366
08/06/1999,56.84375,56.84375,55.28125,55.4375,358384,647133
08/09/1999,55.375,55.375,54.84375,54.90625,242617,644334
08/10/1999,54.53125,55.375,54.53125,54.8125,360211,658683
08/11/1999,55.0625,55.28125,54.625,55.21875,265243,657639
08/12/1999,55.3125,55.5,54.78125,54.84375,335135,660833
08/13/1999,54.6875,55.875,54.09375,55.78125,329231,660482
08/16/1999,55.59375,55.90625,55.46875,55.625,198618,634574
08/17/1999,55.59375,56.5625,55.5,56.40625,424794,636790
08/18/1999,56.1875,56.5,55.90625,56.46875,245930,626526
08/19/1999,56.375,56.65625,55.96875,56.1875,285009,613765
08/20/1999,56.1875,56.46875,55.96875,56.34375,170890,587122
08/23/1999,56.3125,56.375,56.0625,56.25,36809,192244
08/24/1999,56.15625,56.8125,56,56.65625,84604,226846
08/25/1999,56.8125,57.96875,56.6875,57.75,444831,482445
08/26/1999,58.09375,58.34375,57.875,58.1875,309676,408496
08/27/1999,57.875,58,57.1875,57.21875,153257,357046
08/30/1999,56.59375,56.90625,55.6875,55.8125,293638,402902
08/31/1999,55.90625,56.25,55.1875,55.5625,391531,403875
09/01/1999,55.84375,55.84375,55.3125,55.40625,270904,451735
09/02/1999,54.96875,54.96875,54.59375,54.6875,357791,475283
09/03/1999,54.96875,56.09375,54.59375,55.96875,295558,486964
09/07/1999,55.875,55.9375,55.1875,55.21875,33575,486964
09/08/1999,55.03125,55.8125,54.90625,55.40625,291161,523583
09/09/1999,55.125,55.25,54.71875,54.90625,254526,527295
09/10/1999,55.1875,55.78125,55.03125,55.28125,282401,539213
09/13/1999,55.125,55.3125,55.0625,55.21875,430010,543990
09/14/1999,54.5625,55.40625,54.09375,54.5625,400978,568513
09/15/1999,54.5,54.78125,54.5,54.75,373909,573268
09/16/1999,54.625,55.375,54.59375,55.125,278164,581418
09/17/1999,55.65625,55.75,55.46875,55.65625,197757,603941
09/20/1999,55.8125,55.84375,55.25,55.3125,131577,603966
09/21/1999,55.0625,55.21875,54.78125,55.125,216837,592064
09/22/1999,55.25,55.34375,55,55.25,117494,587818
09/23/1999,55.3125,56.09375,55.15625,56.03125,253158,600035
09/24/1999,56.5625,57.09375,56.3125,56.96875,347526,593846
09/27/1999,56.59375,56.65625,56.125,56.21875,207248,593846
09/28/1999,56.5,56.5,55.5,55.59375,355322,577774
09/29/1999,55.3125,55.5625,54.6875,54.6875,333905,555860
09/30/1999,54.8125,55.65625,54.5625,55.53125,343210,560869
10/01/1999,55.125,55.125,54.1875,54.4375,350255,566802
10/04/1999,54.65625,55.0625,54.5625,55.03125,127160,562897
10/05/1999,54.96875,55.125,53.90625,54.03125,246733,571414
10/06/1999,54.21875,54.53125,54.0625,54.1875,263800,572496
10/07/1999,53.875,54.5,53.6875,54.1875,278510,573676
10/08/1999,54.40625,54.96875,54,54.15625,264050,568887
10/12/1999,53.84375,53.9375,53.5,53.8125,180949,568887
10/13/1999,54,54.0625,53.15625,53.1875,263033,573458
10/14/1999,53.28125,53.34375,52.625,52.875,293386,574771
10/15/1999,53.0625,53.59375,52.34375,53.5625,510958,575712
10/18/1999,53.59375,53.59375,53,53.09375,259509,570228
10/19/1999,52.9375,53.53125,52.5625,52.65625,368684,574848
10/20/1999,52.625,53,52.3125,52.75,275784,577944
10/21/1999,53.03125,53.21875,52.40625,52.5625,301101,582211
10/22/1999,52.71875,52.84375,52.40625,52.5625,208672,579387
10/25/1999,52.25,52.71875,51.96875,52.59375,240134,578921
10/26/1999,52.5,53.40625,52.28125,53.40625,189780,583627
10/27/1999,52.90625,53.125,52.75,53.0625,232386,580074
10/28/1999,53.3125,54.03125,53.25,53.875,345401,577731
10/29/1999,54.28125,55.3125,54.1875,55.1875,430776,576015
11/01/1999,54.8125,54.96875,54.53125,54.75,209615,566472
11/02/1999,54.75,55.375,54.625,55.125,240134,567914
11/03/1999,54.875,55.53125,54.78125,55.125,299770,549686
11/04/1999,55.4375,55.78125,55.25,55.6875,330113,554747
11/05/1999,55.625,56.6875,55.53125,56.21875,437812,572517
11/08/1999,56,56.21875,55.9375,56.0625,138587,561819
11/09/1999,56.09375,56.15625,55.71875,56,195034,560827
11/10/1999,56.09375,56.28125,55.3125,55.78125,369061,556315
11/12/1999,56.28125,56.71875,56.125,56.53125,257864,555548
11/15/1999,56.4375,56.5625,56.3125,56.5,108553,549666
11/16/1999,56.75,57.125,56.15625,56.25,265227,539816
11/17/1999,56,56.0625,55.375,55.4375,361876,518115
11/18/1999,55.28125,55.59375,54.9375,55.1875,363128,487032
11/19/1999,55.375,55.46875,54.96875,55.21875,239311,459921
11/22/1999,54.90625,54.9375,54.625,54.84375,223732,411954
11/23/1999,54.71875,55,54.65625,54.71875,124573,275224
11/24/1999,54.4375,54.59375,54.28125,54.5,106354,318193
11/26/1999,54.25,54.34375,54.0625,54.125,61337,341017
11/29/1999,54.15625,54.15625,52.9375,53.15625,418278,416232
11/30/1999,53.25,53.84375,53.0625,53.5,325709,448694
12/01/1999,53.0625,53.4375,52.6875,53.25,335824,475600
12/02/1999,53.1875,53.3125,52.9375,52.96875,175251,474977
12/03/1999,52.96875,54.0625,52.90625,53.84375,369832,496318
12/06/1999,54.03125,54.21875,53.90625,54.03125,108470,489795
12/07/1999,54.15625,54.5625,54.09375,54.5,214209,502529
12/08/1999,54.4375,54.4375,54.03125,54.15625,166488,498062
12/09/1999,54.3125,54.46875,54.21875,54.375,116714,500071
12/10/1999,54.3125,55.1875,54.3125,55.09375,247554,513105
12/13/1999,54.9375,55.0625,54.71875,54.75,123090,493260
12/14/1999,54.5,54.625,53.4375,53.46875,311038,506956
12/15/1999,53.53125,53.59375,53,53.0625,187787,505482
12/16/1999,52.6875,53,52.125,52.28125,287530,514528
12/17/1999,52.3125,52.625,51.875,52.25,219685,519294
12/20/1999,52.34375,52.5,51.625,51.6875,114566,520386
12/21/1999,51.90625,52.59375,51.4375,51.46875,189305,523265
12/22/1999,51.46875,51.8125,51.21875,51.5,112179,520001
12/23/1999,51.78125,52,51.28125,51.375,70309,519698
12/27/1999,51.5,51.8125,51.25,51.65625,57854,521981
12/28/1999,51.5625,51.6875,51.4375,51.5,49847,527296
12/29/1999,51.65625,51.96875,51.5,51.75,72652,529351
12/30/1999,51.84375,51.96875,51.46875,51.875,75462,523284
12/31/1999,51.875,51.90625,51.21875,51.375,52867,522589
01/03/2000,50.3125,50.84375,50.25,50.3125,228734,531372
01/04/2000,50.65625,51.15625,50.4375,51.0625,366884,552356
01/05/2000,50.78125,50.96875,50,50.125,355406,559447
01/06/2000,50.4375,50.90625,50.3125,50.84375,285783,551660
01/07/2000,50.8125,51.4375,50.1875,51.375,404226,567338
01/10/2000,51.0625,51.125,50.78125,51,203077,571121
01/11/2000,50.5,50.65625,49.90625,50.03125,324539,589857
01/12/2000,49.90625,50.40625,49.71875,49.84375,346061,585974
01/13/2000,50.15625,50.75,49.78125,50.71875,354382,582055
01/14/2000,50.625,51.1875,49.9375,50.1875,425767,597119
01/18/2000,50,50.03125,49.4375,49.65625,257504,604826
01/19/2000,49.90625,50.125,49.75,49.96875,264346,610273
01/20/2000,49.5,51.59375,49.46875,49.84375,432141,623803
01/21/2000,50.09375,50.3125,49.625,50.15625,344584,633543
01/24/2000,50.34375,50.8125,50.0625,50.78125,223325,627464
01/25/2000,50.8125,51.46875,50.71875,51.03125,379366,617954
01/26/2000,51.09375,51.75,51.0625,51.6875,397043,618518
01/27/2000,51.875,52.5,51.53125,52.375,501465,606651
01/28/2000,51.9375,53.96875,51.375,53.375,703271,613274
01/31/2000,52.9375,53.375,52.59375,52.65625,291129,594516
02/01/2000,52.75,53.4375,52.53125,53.3125,318979,591174
02/02/2000,53.34375,54.28125,53.0625,53.90625,468440,582872
02/03/2000,54.625,55.78125,54.21875,54.875,659825,575172
02/04/2000,55.09375,55.3125,54,54.5625,377455,580496
02/07/2000,54.09375,54.28125,53.65625,53.8125,227766,561785
02/08/2000,54.15625,55.09375,54.09375,54.96875,312370,572157
02/09/2000,55.0625,55.4375,53.75,54.03125,464875,539942
02/10/2000,54.3125,54.5,53.125,53.25,390132,533780
02/11/2000,53.59375,54.09375,53.34375,53.75,285310,517887
02/14/2000,53.84375,54.59375,53.8125,54.5625,180935,526598
02/15/2000,54.28125,54.40625,53.9375,54.1875,223384,492928
02/16/2000,54.03125,54.1875,53.75,54.125,194265,483618
02/17/2000,54.28125,54.9375,53.75,54.59375,391012,496241
02/18/2000,54.8125,55.375,54.75,55.3125,225208,466733
02/22/2000,55.625,56.40625,55.4375,56.28125,206000,473122
02/23/2000,55.875,56.21875,55.5625,55.625,62401,140685
02/24/2000,56.125,56.59375,55.75,56,125422,200221
02/25/2000,55.8125,56.03125,55.28125,55.4375,186715,290165
02/28/2000,55.71875,55.71875,54.84375,54.90625,302003,352141
02/29/2000,55.03125,55.625,54.9375,55.53125,293446,394697
03/01/2000,55.5625,55.875,55.15625,55.34375,264769,398738
03/02/2000,55.15625,55.9375,55,55.65625,233799,416431
03/03/2000,55.53125,56.28125,55.46875,56.0625,225525,416431
03/06/2000,55.875,55.90625,55.5625,55.6875,122148,468867
03/07/2000,55.6875,56.0625,55.28125,55.625,265906,439362
03/08/2000,55.4375,55.84375,55.375,55.40625,170375,455171
03/09/2000,55.625,56.15625,55.46875,55.5,245259,466425
03/10/2000,55.40625,55.40625,54.90625,55.0625,196779,472750
03/13/2000,55.40625,56.03125,55,55.1875,262286,477859
03/14/2000,54.96875,55.96875,54.6875,55.875,281123,487577
03/15/2000,55.6875,56.625,55.59375,56.3125,282247,500948
03/16/2000,56.34375,56.9375,56.25,56.625,241359,503785
03/17/2000,56.90625,57.21875,56.65625,57.0625,199464,507836
03/20/2000,56.9375,57.34375,56.8125,57.1875,82903,507426
03/21/2000,57.15625,57.46875,57,57.4375,169559,509114
03/22/2000,57.40625,57.5,57.21875,57.40625,141225,507577
03/23/2000,57.6875,58.46875,57.65625,57.90625,265739,521443
03/24/2000,57.75,57.8125,56.84375,56.875,212003,508370
03/27/2000,56.6875,57.0625,56.4375,56.9375,149425,501998
03/28/2000,56.84375,57.28125,56.65625,56.96875,148958,497313
03/29/2000,57.125,57.21875,56.71875,56.9375,162972,492368
03/30/2000,57.40625,58.09375,57.125,58.03125,210572,499618
03/31/2000,57.84375,58.71875,57.75,58.53125,240286,506896
04/03/2000,58.53125,58.6875,58.15625,58.65625,151417,506827
04/04/2000,58.5,60.65625,58.4375,59.53125,428238,519730
04/05/2000,59.28125,60.21875,58.78125,59.25,362570,520221
04/06/2000,59.0625,59.46875,58.75,59.375,199205,520379
04/07/2000,59,60.34375,59,60.1875,340612,519648
04/10/2000,60.21875,60.53125,59.90625,60.1875,208118,505632
04/11/2000,60.40625,60.71875,58.84375,59.21875,402328,504529
04/12/2000,59.0625,59.28125,58.15625,58.59375,282357,496047
04/13/2000,58.5625,59.125,58.09375,59.09375,246617,499171
04/14/2000,58.96875,59.4375,58.375,59.3125,371106,506079
04/17/2000,59.125,59.40625,57.875,58,249098,509192
04/18/2000,58.15625,58.34375,57.40625,57.9375,269338,501256
04/19/2000,57.96875,58.875,57.875,58.84375,204574,504479
04/20/2000,58.84375,59.21875,58.59375,58.90625,193843,489506
04/24/2000,59.0625,59.34375,58.4375,58.5,105077,476980
04/25/2000,58.25,58.53125,57.875,57.90625,163950,477228
04/26/2000,58.03125,58.375,57.625,57.78125,174713,473678
04/27/2000,58,58.1875,56.875,57.09375,390373,463987
04/28/2000,56.96875,57.78125,56.6875,57.40625,214244,462337
05/01/2000,57.3125,57.6875,57.125,57.3125,101861,458440
05/02/2000,57.125,57.3125,56.59375,56.6875,223589,460860
05/03/2000,56.625,56.8125,55.5,55.625,290629,459866
05/04/2000,55.625,55.6875,54.625,54.65625,280323,453494
05/05/2000,55.0625,55.21875,54,54.40625,333245,458368
05/08/2000,54.625,54.71875,53.6875,53.71875,190306,433925
05/09/2000,53.96875,54.3125,52.9375,54.28125,213659,433924
05/10/2000,54.5,55.1875,54.3125,54.90625,227459,418150
05/11/2000,55.0625,55.4375,54.375,55.09375,276205,414447
05/12/2000,55.21875,55.5625,54.03125,54.34375,248576,411407
05/15/2000,54.46875,55.25,54.4375,54.9375,152397,404126
05/16/2000,55.1875,55.75,54.96875,55.375,247863,395527
05/17/2000,54.96875,55.15625,54.46875,54.8125,210755,391752
05/18/2000,54.90625,55,53.71875,53.90625,263198,389203
05/19/2000,53.78125,54.3125,53.6875,54.125,197414,365827
05/22/2000,54.1875,55.28125,54.09375,54.8125,199624,362298
05/23/2000,54.5,54.875,54.375,54.84375,53743,95439
05/24/2000,54.84375,54.96875,54.4375,54.5625,57435,125104
05/25/2000,54.375,55.78125,54.25,55.71875,76117,163469
05/26/2000,55.5,56.375,55.40625,56.15625,69741,195073
05/30/2000,55.9375,56.21875,55.5,55.625,218081,241078
05/31/2000,55.8125,56.78125,55.8125,56.59375,272376,277256
06/01/2000,56.5625,57.84375,56.53125,57.375,270429,296576
06/02/2000,57.40625,59.25,57.3125,57.59375,346209,315946
06/05/2000,57.84375,58,57.4375,57.9375,130085,318407
06/06/2000,57.65625,57.9375,57.15625,57.90625,169592,331562
06/07/2000,57.71875,58.4375,57.4375,58.21875,186053,344827
06/08/2000,58.125,58.4375,57.46875,58.375,213097,346845
06/09/2000,58.40625,58.75,57.9375,58.28125,203858,352468
06/12/2000,58.1875,58.5,58.15625,58.46875,77952,354623
06/13/2000,58.3125,58.75,57.5,57.6875,262894,364002
06/14/2000,57.75,58.625,57.25,58.25,290316,377091
06/15/2000,58.15625,58.46875,57.75,58.09375,153623,370745
06/16/2000,58.125,58.90625,58.09375,58.6875,164687,376868
06/19/2000,58.5,58.6875,58.28125,58.4375,87224,376451
06/20/2000,58.34375,59.09375,58.1875,58.28125,187680,383593
06/21/2000,58.125,58.3125,57.4375,57.59375,172263,381366
06/22/2000,57.625,57.8125,57.25,57.5,156129,379169
06/23/2000,57.71875,57.71875,56.78125,56.90625,183650,373450
06/26/2000,56.90625,57.46875,56.8125,57.4375,107925,364127
06/27/2000,57.5,57.8125,57.25,57.75,129769,363491
06/28/2000,57.8125,58,57.125,57.4375,184532,360592
06/29/2000,57.78125,58.59375,57.65625,58.46875,220763,374617
06/30/2000,58.53125,58.75,58.28125,58.3125,127014,365207
07/03/2000,58.1875,58.84375,57.90625,58.65625,66706,372892
07/05/2000,58.78125,59.1875,58.59375,58.6875,131253,372822
07/06/2000,58.5,58.5625,58,58.15625,151670,368210
07/07/2000,58.1875,59.03125,58.15625,58.59375,168723,370263
07/10/2000,58.46875,58.5625,58.1875,58.53125,86092,375454
07/11/2000,58.4375,58.78125,58.375,58.53125,96850,378154
07/12/2000,58.4375,58.6875,58.21875,58.5,144607,374419
07/13/2000,58.6875,59.46875,58.625,59.40625,219054,392666
07/14/2000,59.40625,59.8125,58.4375,58.5,251805,391805
07/17/2000,58.5,58.75,57.625,57.875,176910,382525
07/18/2000,57.90625,58.25,57.65625,57.90625,148692,378694
07/19/2000,57.71875,58.0625,57.5625,57.875,103874,381763
07/20/2000,57.875,59.4375,57.8125,59.4375,274778,388726
07/21/2000,59.40625,60,59.21875,59.65625,192622,400264
07/24/2000,59.5,59.625,59.21875,59.40625,70482,395748
07/25/2000,59.5,59.75,59.34375,59.5,94295,393527
07/26/2000,59.5,59.75,59.34375,59.40625,86009,396077
07/27/2000,59.5,60.25,59.03125,59.90625,86009,396077
07/28/2000,59.84375,59.875,59.1875,59.6875,151039,401736
07/31/2000,59.5,59.71875,59.28125,59.5625,77206,402407
08/01/2000,59.6875,60.125,59.65625,59.9375,150301,398789
08/02/2000,60.0625,60.1875,59.40625,60,192389,395429
08/03/2000,60.34375,60.4375,60.09375,60.34375,142781,392684
08/04/2000,60.4375,60.90625,60.03125,60.65625,133965,392684
08/07/2000,60.625,60.75,60.25,60.28125,76812,402424
08/08/2000,60.34375,60.65625,60.25,60.625,115312,406337
08/09/2000,60.5625,60.8125,60.0625,60.75,161470,410844
08/10/2000,60.75,61.125,60.5625,61.03125,213259,421684
08/11/2000,61.09375,61.34375,60.4375,60.625,187325,421684
08/14/2000,60.53125,60.96875,60.34375,60.96875,102055,421240
08/15/2000,60.78125,60.875,60.46875,60.71875,108366,419582
08/16/2000,60.71875,60.90625,60.25,60.4375,99856,413477
08/17/2000,60.53125,60.78125,60.40625,60.75,114679,414340
08/18/2000,60.78125,61.3125,60.6875,61.0625,146864,410539
08/21/2000,60.9375,60.96875,60.71875,60.8125,122274,387844
08/22/2000,60.8125,61.0625,60.71875,60.875,137033,366708
08/23/2000,61.0625,61.5,61,61.34375,99584,91652
08/24/2000,61.40625,61.6875,61.25,61.4375,79584,127503
08/25/2000,61.1875,61.59375,61.09375,61.40625,88574,132584
08/28/2000,61.3125,61.375,60.5,60.8125,87484,144862
08/29/2000,60.84375,60.84375,60.3125,60.5,86991,185774
08/30/2000,60.3125,60.71875,60.1875,60.625,84641,238246
08/31/2000,60.6875,61.46875,60.46875,61.34375,235095,289571
09/01/2000,61.34375,61.96875,61.34375,61.5,197444,339137
09/05/2000,61.375,61.59375,61.0625,61.53125,251258,331435
09/06/2000,61.375,61.46875,60.90625,61.03125,187461,341010
09/07/2000,60.90625,61.3125,60.6875,60.8125,204932,343136
09/08/2000,60.96875,61.1875,60.8125,61.09375,126031,346212
09/11/2000,60.96875,61.03125,60.4375,60.6875,112289,345711
09/12/2000,60.75,61,60.28125,60.5625,185345,371800
09/13/2000,60.625,60.875,60.625,60.84375,114392,365990
09/14/2000,60.875,61.21875,59.78125,60.03125,357662,393645
09/15/2000,60.0625,60.09375,59,59.21875,296039,397397
09/18/2000,58.875,59.09375,58.4375,58.78125,230128,387809
09/19/2000,58.9375,59.15625,58.75,59,160208,389671
09/20/2000,59.03125,59.09375,58.5,58.53125,173243,382058
09/21/2000,58.78125,59.25,58.40625,59,213141,371834
09/22/2000,59.25,59.5,58.875,59.0625,172282,371643
09/25/2000,58.9375,59.4375,58.90625,59.25,122735,363013
09/26/2000,59.1875,59.75,59.09375,59.6875,148081,369160
09/27/2000,59.375,59.5,58.90625,59.25,182053,370003
09/28/2000,59.28125,59.65625,59.25,59.40625,115204,369505
09/29/2000,59.4375,59.875,59.4375,59.5625,115204,369505
10/02/2000,59.375,59.375,58.8125,59,153691,371280
10/03/2000,58.90625,59.15625,58.625,58.78125,153691,371280
10/04/2000,59,59.25,58.65625,58.71875,147567,366705
10/05/2000,59,59.21875,58.6875,59.1875,120482,373446
10/06/2000,59.1875,59.875,58.84375,59.78125,221962,378936
10/10/2000,59.53125,60.125,59.53125,60.0625,135406,371462
10/11/2000,60.21875,60.40625,59.875,60.09375,175588,370944
10/12/2000,60,60.65625,59.84375,60.40625,175588,370944
10/13/2000,60.34375,60.5625,60.0625,60.40625,194591,396383
10/16/2000,60.09375,60.40625,60.0625,60.25,70899,392773
10/17/2000,60.1875,61.0625,60.1875,61,164935,400109
10/18/2000,61.09375,61.78125,60.84375,60.9375,216055,405498
10/19/2000,60.875,61.5,60.6875,61.15625,171519,405906
10/20/2000,61.1875,61.625,61.15625,61.53125,91190,395822
10/23/2000,61.5625,62.1875,61.46875,62.125,122177,411524
10/24/2000,61.84375,61.9375,61.46875,61.71875,125850,409771
10/25/2000,61.875,62.03125,61.0625,61.25,178788,414990
10/26/2000,61.1875,62.25,61.125,61.40625,266802,423537
10/27/2000,61.34375,61.75,61.03125,61.3125,266802,423537
10/30/2000,61.40625,61.5,61.0625,61.25,101485,406529
10/31/2000,61.21875,61.5625,60.6875,60.75,101485,406529
11/01/2000,60.875,61.0625,60.4375,60.9375,156323,412501
11/02/2000,60.9375,61.03125,60.75,60.84375,90291,404837
11/03/2000,60.9375,61.0625,59.875,59.9375,90291,404837
11/06/2000,60.0625,60.09375,59.40625,59.6875,134928,404480
11/07/2000,59.65625,59.9375,59.375,59.6875,134928,404480
11/08/2000,59.46875,60.125,59.25,59.9375,159120,400397
11/09/2000,60.15625,60.71875,60.09375,60.28125,208319,393787
11/10/2000,60.40625,60.46875,59.9375,60.09375,113569,397947
11/13/2000,60.34375,60.75,60.28125,60.5625,113569,397947
11/14/2000,60.375,60.96875,60.09375,60.875,134093,396635
11/15/2000,60.84375,61.5,60.8125,61.375,171987,406459
11/16/2000,61.4375,61.71875,61.375,61.625,140661,400136
11/17/2000,61.6875,61.78125,61.125,61.28125,131693,382441
11/20/2000,61.4375,61.71875,61.34375,61.4375,103608,377628
11/21/2000,61.40625,61.71875,61.25,61.65625,105547,362084
11/22/2000,62.0625,62.78125,61.90625,62.71875,187770,362084
11/24/2000,62.3125,62.40625,62.1875,62.40625,42784,128598
11/27/2000,62.09375,62.40625,62.03125,62.125,61706,162945
11/28/2000,62.34375,62.59375,61.84375,62.4375,190805,269215
11/29/2000,62.4375,62.75,62.09375,62.6875,255674,324373
11/30/2000,63.09375,63.78125,62.71875,63.5,239368,335468
12/01/2000,63,63.34375,62.71875,62.9375,140119,349101
12/04/2000,63.34375,63.375,62.53125,62.75,119340,363533
12/05/2000,62.625,63.6875,62.625,63.59375,224495,392730
12/06/2000,63.65625,64.5,63.4375,64.40625,202066,388513
12/07/2000,64.5625,64.875,63.8125,64.5625,225607,391045
12/08/2000,64.5,64.8125,63.625,64.21875,225607,391045
12/11/2000,64.1875,64.34375,63.90625,64.15625,74743,393261
12/12/2000,64.03125,64.3125,63.71875,64.28125,110752,402618
12/13/2000,64.34375,64.96875,63.34375,64.9375,110752,402618
12/14/2000,65.3125,65.90625,65.15625,65.375,232032,422750
12/15/2000,65.40625,65.78125,65.21875,65.625,155746,416341
12/18/2000,65.75,66.15625,65.4375,65.5,118271,417964
12/19/2000,65.21875,65.40625,64.90625,65.34375,166531,421870
12/20/2000,65.75,66.3125,65.5,65.96875,180593,413823
12/21/2000,65.78125,66.375,65.46875,66.25,143716,417610
12/22/2000,66.0625,66.53125,65.75,66.4375,143716,417610
12/26/2000,66.34375,66.5625,65.59375,66.21875,49682,405833
12/27/2000,65.8125,65.96875,65.4375,65.65625,54602,404872
12/28/2000,65.5625,65.96875,65.3125,65.625,54602,404872
12/29/2000,65.875,66.15625,65.375,65.46875,90702,405867
01/02/2001,65.8125,67.1875,65.625,67.125,200643,404314
01/03/2001,67.15625,67.46875,65.09375,65.28125,270020,406937
01/04/2001,65,66,64.9375,65.96875,221640,406312
01/05/2001,66.03125,66.46875,65.40625,66.4375,215928,400840
01/08/2001,66.15625,66.59375,66.09375,66.4375,146458,403233
01/09/2001,65.90625,66.3125,65.5625,66.125,171144,403600
01/10/2001,66.09375,66.125,65.1875,65.34375,171144,403600
01/11/2001,65.34375,65.5625,64.40625,64.5625,183565,400758
01/12/2001,64.375,64.53125,63.625,63.75,201983,397505
01/16/2001,63.96875,64.1875,63.625,64.03125,193684,389053
01/17/2001,63.96875,65.21875,63.59375,64.90625,112712,388133
01/18/2001,65,65.625,64.625,65.59375,192080,394314
01/19/2001,65.15625,65.375,64.40625,64.5625,186591,380191
01/22/2001,64.28125,64.46875,63.875,64.03125,130511,392009
01/23/2001,64,64.5625,63.375,63.4375,186458,401238
01/24/2001,63.46875,63.875,63.03125,63.28125,181347,406147
01/25/2001,63.28125,64.125,62.8125,63.78125,181347,406147
01/26/2001,64.09375,64.28125,63.34375,63.625,247667,410982
01/29/2001,63.75,63.75,63.125,63.28125,95241,410493
01/30/2001,63.28125,64.5,63.21875,64.3125,184199,413141
01/31/2001,64.40625,65.0625,64.28125,64.90625,184199,413141
02/01/2001,65.5,66.28125,65.40625,65.96875,174122,406405
02/02/2001,65.96875,66.125,65.21875,65.25,224299,413061
02/05/2001,65.25,65.84375,65.21875,65.53125,96069,417098
02/06/2001,65.28125,65.53125,65.0625,65.1875,133834,419333
02/07/2001,65.5,65.71875,65.09375,65.1875,127331,423659
02/08/2001,65,65.40625,64.59375,65.1875,188644,435718
02/09/2001,65.3125,65.9375,65.3125,65.84375,148623,444142
02/12/2001,65.78125,65.84375,65.15625,65.25,148623,444142
02/13/2001,65.5,65.90625,64.8125,65.0625,223036,435500
02/14/2001,65.125,65.3125,64.75,64.875,125489,430635
02/15/2001,64.59375,64.65625,63.8125,64.0625,193212,413070
02/16/2001,64.28125,64.6875,63.40625,64.59375,193212,413070
02/20/2001,64.3125,64.75,64.09375,64.65625,94263,387525
02/21/2001,64.59375,64.75,63.875,64.1875,189712,386438
02/22/2001,64.21875,64.65625,63.78125,64.0625,221043,354823
02/23/2001,64,64.90625,64,64.59375,75387,176191
02/26/2001,64.34375,65.15625,64.28125,65.09375,109615,253323
02/27/2001,65.34375,66.46875,65.28125,66.3125,135897,309800
02/28/2001,66.40625,66.6875,65.875,66.4375,303967,375128
03/01/2001,67.03125,67.28125,66.71875,67.09375,219324,393409
03/02/2001,66.75,67.34375,65.875,65.9375,196942,405570
03/05/2001,66.0625,66.09375,65.65625,65.96875,87822,411882
03/06/2001,65.75,66.4375,65.5625,65.78125,137818,426564
03/07/2001,65.90625,66.75,65.75,66.59375,156454,437481
03/08/2001,66.875,67.125,66.59375,66.78125,124924,441852
03/09/2001,66.84375,67.0625,66,66.5625,158577,449505
03/12/2001,66.65625,67.09375,66.4375,66.71875,102591,453901
03/13/2001,66.625,66.8125,66.34375,66.5,131533,459907
03/14/2001,67.125,67.625,66.84375,67.1875,188462,474584
03/15/2001,67.1875,67.6875,66.90625,67.28125,141348,474973
03/16/2001,67.46875,68.0625,67.3125,67.6875,175033,484905
03/19/2001,67.4375,67.59375,67.09375,67.1875,67458,493137
03/20/2001,67.25,67.5625,67,67.5,97358,490157
03/21/2001,67.9375,67.96875,67.34375,67.5,135243,490022
03/22/2001,67.71875,68.40625,67.5,68.03125,185691,500348
03/23/2001,67.5,67.625,67.1875,67.28125,100222,497509
03/26/2001,67.03125,67.0625,66.40625,66.5625,102556,495892
03/27/2001,66.375,66.90625,65.25,65.28125,187701,500377
03/28/2001,65.53125,65.625,64.96875,65.15625,108899,485401
03/29/2001,65.15625,65.53125,64.875,65.0625,119419,481986
03/30/2001,64.71875,65.78125,64.65625,65.34375,176702,487072
04/02/2001,65.5,65.625,64.8125,65.03125,119223,481477
04/03/2001,64.75,65.375,64.65625,65.1875,117172,486444
04/04/2001,65.15625,65.40625,64.6875,65.09375,128244,486762
04/05/2001,64.96875,65.3125,64.75,64.78125,113706,492913
04/06/2001,64.875,66.03125,64.78125,65.8125,197041,491531
04/09/2001,65.5,65.6875,65.25,65.3125,64144,483982
04/10/2001,64.78125,64.78125,63.3125,63.5625,223163,496788
04/11/2001,63.5,63.90625,63.125,63.65625,172953,491162
04/12/2001,63.59375,64.0625,63.28125,63.46875,114303,483543
04/16/2001,63.59375,63.65625,62.3125,62.34375,118930,499988
04/17/2001,62.6875,63.09375,62.53125,63.03125,116488,496623
04/18/2001,62.625,63.21875,61.9375,63.15625,202821,510115
04/19/2001,62.96875,63,61.65625,61.6875,156124,500192
04/20/2001,61.40625,62.21875,61.1875,61.65625,160279,502530
04/23/2001,61.78125,62.59375,61.78125,62.40625,95632,478900
04/24/2001,62.25,62.46875,61.8125,62.15625,132998,484160
04/25/2001,62.09375,62.65625,61.71875,61.78125,132167,480436
04/26/2001,61.75,62.875,61.625,62.6875,160773,475261
04/27/2001,62.59375,62.59375,61.34375,61.40625,119595,471296
04/30/2001,61.59375,61.75,61.125,61.625,117230,473184
05/01/2001,61.59375,62.5,61.4375,62.1875,113618,466885
05/02/2001,62.21875,62.875,61.9375,62.6875,141151,471395
05/03/2001,62.875,63.65625,62.875,63.5625,145201,460871
05/04/2001,63.6875,64.4375,63.03125,63.5,203550,456326
05/07/2001,63.375,63.40625,63,63.25,60599,451799
05/08/2001,63.28125,63.46875,62.6875,62.8125,142778,459492
05/09/2001,62.84375,63.46875,62.5,63.3125,140671,454362
05/10/2001,63,63.0625,62.03125,62.1875,136384,452953
05/11/2001,62.125,62.125,60.28125,60.34375,218187,447991
05/14/2001,60.71875,60.90625,60.5,60.78125,93608,432055
05/15/2001,60.875,60.9375,60.125,60.1875,131415,434171
05/16/2001,60.625,61.15625,60.25,60.59375,178715,428317
05/17/2001,61.03125,61.3125,60.3125,61.25,200578,419329
05/18/2001,61.4375,61.96875,61.25,61.5625,169019,410382
05/21/2001,61.1875,61.875,60.90625,61.625,87465,401104
05/22/2001,61.5625,61.75,61.40625,61.46875,141632,375414
05/23/2001,61.0625,61.875,61.03125,61.28125,43338,160208
05/24/2001,61.46875,61.71875,60.34375,60.4375,50463,179562
05/25/2001,60.75,60.84375,60.28125,60.40625,31785,196274
05/29/2001,60.5625,60.90625,60.21875,60.375,140037,272832
05/30/2001,60.53125,60.5625,60.21875,60.4375,148473,323363
05/31/2001,60.71875,61.5,60.65625,61.375,170788,331971
06/01/2001,61.5,62.46875,61.0625,62.15625,207208,355252
06/04/2001,62.125,62.65625,62.125,62.40625,65600,351371
06/05/2001,62.375,62.96875,62.15625,62.8125,97557,357346
06/06/2001,62.53125,62.9375,62.375,62.84375,80394,366198
06/07/2001,63,63.15625,62.0625,62.25,159516,381704
06/08/2001,62.34375,62.5,62,62.0625,67216,385134
06/11/2001,62.28125,62.9375,62.125,62.625,83142,404864
06/12/2001,62.59375,63.3125,62.59375,63.09375,97374,407504
06/13/2001,63.28125,63.375,62.5625,63.0625,98456,403744
06/14/2001,63.15625,63.625,63.03125,63.375,107849,409994
06/15/2001,63.28125,63.84375,62.84375,62.96875,111608,411643
06/18/2001,63,63.1875,62.65625,62.875,72144,417102
06/19/2001,62.65625,63.125,62.34375,63.03125,99413,418721
06/20/2001,63.1875,63.625,62.96875,63.3125,101848,421871
06/21/2001,63.5625,64.125,63.28125,63.625,130754,425087
06/22/2001,63.78125,64.53125,63.78125,64.5,72712,428143
06/25/2001,64.25,64.5625,64.125,64.3125,62616,424709
06/26/2001,64.34375,64.40625,63.25,63.5625,118564,421471
06/27/2001,63.40625,64.09375,63.28125,63.75,103498,421831
06/28/2001,63.8125,64.28125,62.75,62.96875,138311,418996
06/29/2001,62.75,62.75,62,62.125,128129,422582
07/02/2001,61.9375,62.75,61.9375,62.71875,71603,405095
07/03/2001,62.53125,62.65625,62.1875,62.25,41611,406759
07/05/2001,62.4375,62.625,61.59375,61.84375,74113,407981
07/06/2001,61.96875,62.375,61.625,62.1875,99458,408498
07/09/2001,62.21875,62.75,62.15625,62.6875,56907,406846
07/10/2001,62.59375,63.3125,62.375,63.125,88301,404838
07/11/2001,63.28125,63.53125,62.78125,62.875,95278,404266
07/12/2001,63,63.75,63,63.46875,105897,410691
07/13/2001,63.21875,63.71875,63.125,63.625,81497,409991
07/16/2001,63.78125,64.25,63.625,64.125,56014,415372
07/17/2001,64.1875,64.3125,63.78125,64.25,76298,417180
07/18/2001,64.15625,65.25,63.9375,65.21875,148836,441796
07/19/2001,65,65.15625,64.78125,65.0625,79693,436117
07/20/2001,65.21875,65.4375,64.6875,64.9375,66517,440640
07/23/2001,64.71875,65.21875,64.65625,65.1875,56358,446415
07/24/2001,65.3125,65.53125,65.0625,65.4375,86905,453850
07/25/2001,65.15625,65.25,64.6875,64.71875,95284,467651
07/26/2001,64.6875,64.96875,64.59375,64.6875,89722,475481
07/27/2001,64.875,65.75,64.875,65.28125,113610,483605
07/30/2001,65.09375,65.6875,65.03125,65.53125,40749,480152
07/31/2001,65.5,65.96875,65.3125,65.84375,97577,477459
08/01/2001,65.5625,65.90625,65.25,65.59375,80653,479957
08/02/2001,65.3125,65.375,64.90625,64.96875,77769,473053
08/03/2001,64.75,65.0625,64.375,64.875,102400,477700
08/06/2001,64.90625,64.9375,64.4375,64.78125,32234,471026
08/07/2001,64.8125,65.1875,64.59375,64.71875,60896,467099
08/08/2001,64.78125,65.84375,64.6875,65.75,76095,464147
08/09/2001,65.9375,66.21875,65.375,65.46875,118583,473536
08/10/2001,65.75,66.125,65.46875,65.8125,73425,467718
08/13/2001,65.84375,66.34375,65.75,65.9375,62003,479187
08/14/2001,65.59375,65.9375,65.40625,65.875,74041,471836
08/15/2001,65.875,66.15625,65.34375,65.75,88939,479155
08/16/2001,65.84375,66.40625,65.71875,66.21875,100247,475404
08/17/2001,66.46875,67.09375,66.40625,67.0625,84849,477382
08/20/2001,66.8125,66.90625,66.4375,66.59375,79112,462222
08/21/2001,66.59375,66.84375,66.34375,66.75,72517,459003
08/22/2001,65.8125,66.1875,65.46875,66.0625,89891,459607
08/23/2001,66.96875,67.375,66.90625,67.25,50670,129675
08/24/2001,67.09375,67.1875,66.4375,66.8125,89115,181833
08/27/2001,66.71875,66.90625,66.5625,66.59375,45023,211386
08/28/2001,66.8125,67.5625,66.8125,67.40625,93684,268469
08/29/2001,67.65625,68.0625,67.28125,68.03125,101092,334927
08/30/2001,67.96875,68.34375,67.625,67.875,193467,386534
08/31/2001,67.75,67.96875,67.4375,67.875,87305,392936
09/04/2001,67.6875,67.84375,66.125,66.25,175519,401779
09/05/2001,66.4375,66.6875,66.3125,66.40625,105683,408550
09/06/2001,66.75,67.4375,66.46875,67.3125,139788,424318
09/07/2001,67.40625,68.3125,67.375,67.875,140321,439310
09/10/2001,67.09375,68.59375,67.0625,68.40625,93478,445110
09/11/2001,67.875,69.25,67.875,69.1875,49375,450957
09/13/2001,68.0625,68.375,67.21875,68.3125,93431,458981
09/14/2001,68.46875,68.78125,67.90625,68.6875,102915,467444
09/17/2001,68.3125,68.59375,67.84375,67.96875,107512,473943
09/18/2001,67.5625,67.71875,65.9375,66.25,183310,497993
09/19/2001,65.8125,66.40625,65.53125,66.1875,176430,517815
09/20/2001,65.78125,66.46875,65.09375,65.28125,164116,518580
09/21/2001,65.6875,65.90625,65.28125,65.78125,123945,507177
09/24/2001,65.53125,66.125,65.375,65.9375,70621,495773
09/25/2001,65.9375,66.53125,65.875,66,96675,509228
09/26/2001,66.21875,67.1875,66.0625,67.09375,108150,512469
09/27/2001,67.28125,67.9375,67.09375,67.875,112800,521220
09/28/2001,67.96875,68.65625,67.78125,68.0625,143781,520529
10/01/2001,68.0625,68.625,67.59375,68.59375,75733,524330
10/02/2001,68.625,69.46875,68.46875,69.125,137493,533179
10/03/2001,69.53125,69.90625,69.25,69.28125,135343,543821
10/04/2001,69.5625,69.84375,69.09375,69.4375,138326,550345
10/05/2001,69.625,69.75,69.21875,69.34375,76889,537250
10/09/2001,69.1875,69.21875,68.46875,68.5,69171,541756
10/10/2001,68.28125,68.9375,68.125,68.875,138531,549795
10/11/2001,68.875,68.90625,67.78125,68.03125,122715,527242
10/12/2001,68.09375,68.5,67.75,67.9375,95240,531631
10/15/2001,68,68.65625,67.875,68.59375,60926,523193
10/16/2001,68.5,69.0625,68.5,68.90625,60294,521815
10/17/2001,68.84375,69.5625,68.625,69.28125,104981,527889
10/18/2001,69.5625,69.6875,69.28125,69.375,96402,534556
10/19/2001,69.5625,69.78125,68.75,68.84375,101408,522570
10/22/2001,68.96875,69.25,68.84375,68.96875,47682,520190
10/23/2001,68.59375,68.78125,68.3125,68.78125,75591,518463
10/24/2001,68.875,69.84375,68.84375,69.65625,136067,547316
10/25/2001,69.6875,70.375,69.625,70.125,126850,543948
10/26/2001,70,70.34375,69.5625,70.25,101416,546048
10/29/2001,70.46875,70.75,70.3125,70.59375,59559,536200
10/30/2001,70.59375,71.09375,70.53125,71.0625,100247,541459
10/31/2001,71.03125,73.875,70.78125,73.09375,312293,576681
11/01/2001,73.53125,75.125,73.3125,73.40625,298473,591510
11/02/2001,73.0625,73.46875,71.625,71.875,213143,593174
11/05/2001,71.96875,72.78125,71.90625,72.75,87189,571680
11/06/2001,72.6875,73.4375,72.6875,72.90625,117532,566905
11/07/2001,73.34375,74.25,73.28125,74.0625,134251,578243
11/08/2001,74.21875,74.46875,72.9375,73.0625,146535,576650
11/09/2001,73.34375,73.78125,72.90625,73,78367,558422
11/13/2001,72.59375,72.65625,72.1875,72.375,80235,550807
11/14/2001,72.0625,72.15625,71,71.09375,139903,555770
11/15/2001,70.28125,70.8125,68.8125,68.84375,203358,541767
11/16/2001,69.21875,69.21875,67.34375,67.5,195904,542680
11/19/2001,67.90625,68.875,67.25,68.8125,14156,74446
11/20/2001,68.59375,68.9375,67.40625,67.5,29831,86078
11/21/2001,67.75,67.8125,65.9375,66.46875,27833,93700
11/23/2001,66.84375,67.125,65.875,66,7339,97588
11/26/2001,66.1875,66.90625,65.84375,65.90625,57622,127398
11/27/2001,65.75,66.34375,65.28125,66.1875,96370,172391
11/28/2001,66.375,66.9375,65.96875,66.21875,134116,240774
11/29/2001,66.5,67.59375,66.40625,67.5,230217,303174
11/30/2001,67.3125,67.96875,66.6875,67.28125,227395,350312
12/03/2001,67.375,67.84375,67.1875,67.6875,122138,359224
12/04/2001,67.75,68.78125,67.5,68.59375,128777,364833
12/05/2001,68.0625,68.0625,65.1875,66.1875,174992,379694
12/06/2001,65.625,66.1875,65.0625,65.125,127327,395773
12/07/2001,65.1875,65.78125,63,63.0625,227322,428613
12/10/2001,63.5625,64.0625,63.09375,63.5625,113796,427858
12/11/2001,64.125,64.71875,63.78125,64,104675,422272
12/12/2001,64.4375,65.09375,64.09375,65,109904,426691
12/13/2001,65.0625,65.71875,63.625,64.0625,130983,427117
12/14/2001,64.3125,64.6875,63.25,63.3125,86894,428226
12/17/2001,62.875,63.09375,61.625,62.84375,132357,442070
12/18/2001,63.53125,64.15625,63.1875,64.09375,85932,432455
12/19/2001,64.34375,65.15625,64.1875,65.09375,104606,434110
12/20/2001,64.8125,65.375,64.4375,65,67859,430945
12/21/2001,65.15625,65.40625,64.59375,64.6875,39990,422855
12/24/2001,64.71875,64.84375,64.0625,64.28125,7189,414974
12/26/2001,64.40625,64.40625,63.78125,63.9375,15288,415311
12/27/2001,63.6875,64.625,63.59375,64.59375,34269,414701
12/28/2001,64.59375,64.75,63.59375,64.125,41453,418017
12/31/2001,64.3125,65.1875,64.1875,65.125,25844,419461
01/02/2002,64.8125,65.5,63.5,63.71875,90632,426904
01/03/2002,64,64.3125,63.75,64.125,60773,422970
01/04/2002,64.21875,64.65625,62.90625,63.8125,115885,422300
01/07/2002,64.03125,65.09375,63.9375,65.03125,81438,422118
01/08/2002,64.78125,65.34375,64.6875,64.96875,88977,422961
01/09/2002,64.53125,65.1875,64.40625,65.09375,78559,419127
01/10/2002,65.09375,66.6875,65.03125,66.40625,116275,427844
01/11/2002,66.40625,67.4375,66.34375,67.0625,105311,425537
01/14/2002,67.15625,67.59375,66.84375,66.875,85247,416223
01/15/2002,66.84375,67.875,66.6875,67.5,104652,436590
01/16/2002,67.59375,67.9375,66.9375,67.34375,87491,438672
01/17/2002,67.1875,67.1875,66.3125,66.5625,74264,433786
01/18/2002,66.59375,67.25,66.125,67.21875,62908,435098
01/22/2002,66.90625,67.21875,66.625,67.0625,55814,437894
01/23/2002,66.6875,66.96875,65.59375,65.78125,95571,433286
01/24/2002,65.9375,66.3125,65.5625,65.8125,94180,437680
01/25/2002,65.96875,66,65,65.71875,101996,446088
01/28/2002,65.65625,66.1875,65.25,65.875,59282,435214
01/29/2002,65.46875,67,65.34375,66.84375,110443,450751
01/30/2002,66.84375,67.28125,66.46875,66.78125,112478,452500
01/31/2002,66.53125,67.15625,66.28125,66.4375,86497,446936
02/01/2002,66.34375,67.1875,66.03125,66.9375,80268,457263
02/04/2002,67.28125,67.84375,67.15625,67.75,57766,456195
02/05/2002,67.875,68.125,67,67.6875,102048,454491
02/06/2002,67.75,67.90625,67.15625,67.28125,63236,449639
02/07/2002,66.96875,67.125,66.53125,66.90625,94706,453841
02/08/2002,66.65625,68,66.59375,67.46875,94548,458510
02/11/2002,67.25,67.375,66.9375,67.1875,54894,451417
02/12/2002,67.21875,67.4375,66.34375,66.4375,85573,446464
02/13/2002,66.4375,66.5,65.59375,66.3125,107289,444161
02/14/2002,66.28125,67.21875,66.1875,66.96875,104594,444376
02/15/2002,67.09375,68.03125,67.0625,67.8125,95939,448687
02/19/2002,67.96875,68.03125,67.21875,67.5,69680,447142
02/20/2002,67.375,68.09375,67.3125,67.53125,95691,441931
02/21/2002,67.3125,67.96875,67.1875,67.8125,114524,429459
02/22/2002,68.34375,68.71875,67.875,68.25,130261,402480
02/25/2002,68.1875,68.375,67.84375,68.0625,97979,368563
02/26/2002,68.125,68.21875,67.125,67.25,177269,326178
02/27/2002,67.125,68.1875,67.0625,68.09375,102503,273840
02/28/2002,68.125,68.1875,67.4375,67.6875,165417,328509
03/01/2002,67.46875,67.65625,66.375,66.59375,136164,353369
03/04/2002,66.40625,66.5,65.9375,66.5,92934,358593
03/05/2002,66.375,66.8125,65.875,66.6875,100305,378727
03/06/2002,66.6875,66.71875,66.03125,66.125,91200,391971
03/07/2002,65.875,65.96875,64.4375,64.46875,150132,407962
03/08/2002,64.28125,64.40625,63.5,63.6875,129793,419326
03/11/2002,64.09375,64.15625,63.53125,63.65625,64575,415363
03/12/2002,64,64.34375,63.46875,63.6875,87465,419379
03/13/2002,63.46875,64.125,63.25,63.9375,109904,429895
03/14/2002,63.375,63.59375,62.5625,62.59375,111857,432512
03/15/2002,62.59375,63.65625,61.96875,63.34375,121075,432321
03/18/2002,63.3125,64.03125,63.21875,63.875,68996,422498
03/19/2002,63.84375,64.28125,63.3125,63.53125,81093,421408
03/20/2002,64.125,64.1875,62.5625,62.71875,95917,420591
03/21/2002,62.8125,63.1875,62.28125,63.125,72161,417818
03/22/2002,62.75,63.1875,62.59375,62.90625,55843,415297
03/25/2002,62.75,63.0625,62.34375,63,55320,412410
03/26/2002,63.25,64.03125,62.71875,63.75,94894,413145
03/27/2002,63.90625,64.09375,63.59375,63.78125,53158,407864
03/28/2002,63.5625,63.90625,62.46875,62.9375,63326,427260
04/01/2002,63.03125,63.53125,62.75,63.03125,58090,416966
04/02/2002,62.84375,64.09375,62.625,63.96875,80084,417924
04/03/2002,63.6875,64.59375,63.625,64.5625,87888,419964
04/04/2002,64.6875,65.125,64.53125,64.71875,84294,418735
04/05/2002,64.5625,65.5625,64.5,65.375,79068,421797
04/08/2002,65.0625,65.65625,64.8125,65,50438,425287
04/09/2002,64.75,65.3125,64.75,65.28125,43598,419020
04/10/2002,65.15625,65.53125,64.78125,65.03125,66404,421143
04/11/2002,64.875,65.75,64.875,65.40625,63801,427986
04/12/2002,65.28125,65.9375,65,65.75,81833,429983
04/15/2002,65.71875,66.21875,65.5625,66.09375,45201,423464
04/16/2002,65.65625,65.875,65.03125,65.6875,81085,419042
04/17/2002,65.375,65.5625,64.625,64.84375,98931,427173
04/18/2002,64.5,65.9375,64.40625,65.0625,101583,433506
04/19/2002,64.90625,65.5,64.75,65.34375,66768,430651
04/22/2002,65.34375,65.5625,65.25,65.53125,37515,427268
04/23/2002,65.53125,65.96875,65.5,65.71875,67490,425617
04/24/2002,65.75,66.5625,65.6875,66.53125,78873,432554
04/25/2002,66.90625,67.09375,66.375,66.59375,96849,432546
04/26/2002,66.6875,67.0625,66.28125,67,71525,441670
04/29/2002,66.875,67.03125,66.5625,66.75,41295,434019
04/30/2002,66.5625,67.21875,66.5,67.09375,86115,446192
05/01/2002,67.15625,67.90625,67.09375,67.46875,105391,440412
05/02/2002,67.1875,67.375,66.84375,66.9375,65873,444807
05/03/2002,67.09375,67.78125,66.84375,67.5,71761,436914
05/06/2002,67.375,67.59375,67.25,67.40625,24057,435301
05/07/2002,67.625,67.65625,67.125,67.375,52051,424521
05/08/2002,67.0625,67.0625,65.78125,65.90625,101043,427651
05/09/2002,65.875,66.40625,65.5625,66.3125,71676,427614
05/10/2002,66.125,66.875,65.90625,66.84375,71652,420120
05/13/2002,66.625,66.71875,65.65625,65.8125,63863,421716
05/14/2002,65.6875,65.78125,64.625,64.90625,101898,419636
05/15/2002,64.9375,65.40625,64.75,65.15625,96412,413568
05/16/2002,65.21875,65.78125,65.09375,65.65625,78540,407493
05/17/2002,65.34375,65.46875,64.71875,64.96875,83241,411097
05/20/2002,65.21875,65.65625,65.15625,65.59375,58557,388611
05/21/2002,65.53125,66.125,65.28125,66.03125,80955,382025
05/22/2002,66.375,66.6875,66.21875,66.59375,75448,370935
05/23/2002,66.28125,67.34375,65.96875,66.09375,120894,359178
05/24/2002,66.34375,66.625,66,66.3125,69560,335616
05/28/2002,65.96875,66.59375,65.78125,66.28125,120362,282806
05/29/2002,66.4375,66.90625,66.1875,66.8125,87582,230338
05/30/2002,66.875,67.34375,66.65625,67.21875,61405,264069
05/31/2002,67.34375,67.59375,66.53125,67.0625,115601,300358
06/03/2002,66.8125,67.25,66.375,67.125,66068,317172
06/04/2002,67.6875,67.90625,67.125,67.28125,81961,328105
06/05/2002,66.9375,67.21875,66.59375,66.78125,81160,336653
06/06/2002,66.65625,67.53125,66.40625,67.28125,83188,358200
06/07/2002,67.46875,67.84375,66.5,66.71875,94200,372607
06/10/2002,66.6875,67.3125,66.5625,67.125,62249,374695
06/11/2002,66.875,67.78125,66.6875,67.75,65170,382035
06/12/2002,67.71875,68.25,67.625,68.125,71507,388002
06/13/2002,67.9375,68.875,67.90625,68.5,79175,388483
06/14/2002,69.125,70.09375,69.0625,69.8125,102113,393725
06/17/2002,69.5625,69.65625,68.96875,69.0625,79160,396857
06/18/2002,69.6875,69.78125,68.9375,69.15625,62368,403128
06/19/2002,69.59375,70.3125,69.5,70.28125,90953,399569
06/20/2002,70.28125,70.375,69.21875,69.25,97543,398659
06/21/2002,69.40625,70.15625,69.3125,70.0625,53263,404990
06/24/2002,70.28125,70.59375,69.03125,69.1875,78741,403504
06/25/2002,69.25,69.375,68.53125,69.125,87889,403555
06/26/2002,70.5625,71.09375,69.75,70.15625,94821,402888
06/27/2002,69.625,69.875,68.53125,68.84375,106221,404539
06/28/2002,68.8125,69.03125,68.375,68.71875,64409,399837
07/01/2002,69,69,68.1875,68.875,60972,406801
07/02/2002,69.15625,69.78125,69,69.65625,68979,396541
07/03/2002,69.6875,69.90625,69.40625,69.65625,33574,392620
07/05/2002,69.1875,69.5,68.5625,68.59375,27082,391765
07/08/2002,69,69.03125,68.5625,68.9375,38808,389030
07/09/2002,69.125,69.875,68.65625,69.75,70534,395571
07/10/2002,69.625,70.9375,69.5,70.71875,85295,392945
07/11/2002,71,71.875,70.71875,71.03125,109883,395550
07/12/2002,70.5625,71.59375,70.46875,71.1875,68017,392802
07/15/2002,71.25,71.6875,70.75,70.78125,56575,393415
07/16/2002,70.8125,70.90625,69.53125,69.71875,88726,399022
07/17/2002,69.5,70.25,69.15625,70.15625,82709,392493
07/18/2002,69.875,70.53125,69.625,70.5,77281,390098
07/19/2002,70.6875,71.28125,70.5625,71.09375,60893,392131
07/22/2002,71.375,72.3125,71.21875,72.0625,83171,396026
07/23/2002,71.6875,72.28125,71.59375,72.15625,75473,400449
07/24/2002,73.03125,73.75,71.75,71.875,112212,397320
07/25/2002,71.65625,72.40625,71.25,72.125,94845,399251
07/26/2002,72.15625,72.21875,71.53125,71.84375,55219,402807
07/29/2002,71.25,71.53125,70.375,70.53125,63145,405386
07/30/2002,70.5625,71.125,70.25,70.625,69532,401634
07/31/2002,70.59375,72.15625,70.5,71.875,88432,406280
08/01/2002,71.90625,72.375,71.59375,72.1875,54536,401972
08/02/2002,72.375,73.6875,72.25,73.65625,88965,407643
08/05/2002,73.625,74.1875,73.4375,73.875,67738,400581
08/06/2002,73.4375,73.46875,72.65625,72.78125,58460,395507
08/07/2002,72.90625,73.78125,72.84375,73.46875,64863,393067
08/08/2002,72.65625,73.40625,72.65625,72.96875,64360,391310
08/09/2002,73.6875,74.71875,73.34375,74.5625,98738,397542
08/12/2002,74.8125,75.65625,74.8125,75.25,80542,391260
08/13/2002,75.28125,76.25,75.21875,76.1875,94782,400977
08/14/2002,76.84375,78.3125,76.625,77.125,171834,412132
08/15/2002,76.09375,76.5,75.46875,76,113835,388988
08/16/2002,75.96875,76.375,74.34375,74.5,115189,377887
08/19/2002,74.65625,74.96875,74.1875,74.84375,73957,367016
08/20/2002,75.0625,76.03125,75,76,80213,374096
08/21/2002,75.4375,75.84375,75.03125,75.71875,79942,361894
08/22/2002,75.25,75.28125,74.65625,74.78125,77002,361448
08/23/2002,75,76.03125,74.90625,75.875,74829,368640
08/26/2002,75.34375,76.21875,75.3125,76.0625,62939,332064
08/27/2002,76.15625,76.15625,74.9375,75.03125,121857,281600
08/28/2002,75.59375,76,75.53125,75.8125,128511,223853
08/29/2002,76.21875,76.96875,76.125,76.5,142867,291465
08/30/2002,76.78125,76.96875,76.375,76.8125,73038,308407
09/03/2002,77.625,78.84375,77.34375,78.65625,81277,331069
09/04/2002,78.75,79,78.375,78.84375,95050,361095
09/05/2002,78.96875,79.46875,78.40625,79.3125,96220,386055
09/06/2002,79.0625,79.125,77.625,77.75,82160,393146
09/09/2002,77.8125,78.375,77.6875,77.75,49972,403583
09/10/2002,77.375,78.625,77.09375,78.34375,77353,425652
09/11/2002,77.34375,77.71875,76.96875,77.625,38525,419287
09/12/2002,77.8125,78.71875,77.78125,78.65625,76399,433223
09/13/2002,78.9375,79.78125,78.78125,79.5625,79553,443783
09/16/2002,79.1875,80.125,79.09375,79.90625,60034,438711
09/17/2002,78.96875,80.09375,78.8125,80.03125,67107,442356
09/18/2002,80.21875,80.53125,79.71875,79.90625,82093,450192
09/19/2002,80.1875,80.75,79.96875,80.5,82552,455865
09/20/2002,79.9375,80.4375,79.75,80.1875,64906,476421
09/23/2002,80.59375,81.28125,80.5,81.21875,61879,472066
09/24/2002,81.5625,82.09375,81.21875,81.625,85502,472367
09/25/2002,81.25,81.3125,79.96875,80.1875,73200,472832
09/26/2002,80.28125,80.40625,79.25,80.125,95076,463405
09/27/2002,80.34375,81,80.125,80.84375,53549,461820
09/30/2002,81.28125,82.09375,81.25,81.375,65538,457755
10/01/2002,80.625,80.6875,79.8125,80.4375,89473,445768
10/02/2002,80.3125,80.875,80.03125,80.65625,57980,441962
10/03/2002,80.90625,81.03125,80.21875,80.5625,63925,436062
10/04/2002,80.8125,81.375,79.375,80.75,97867,436480
10/07/2002,81.25,81.5625,80.8125,81.0625,42519,431087
10/08/2002,81.0625,82.25,80.75,80.96875,85398,440392
10/09/2002,81.375,81.9375,81.3125,81.75,52509,442490
10/10/2002,81.5625,81.6875,80.5625,80.875,72873,446913
10/11/2002,80.6875,80.75,79.21875,79.4375,65526,432169
10/15/2002,78.34375,78.375,77.21875,77.28125,87829,420220
10/16/2002,77.25,77.5,76.53125,76.90625,75925,416343
10/17/2002,76.3125,76.34375,75.59375,75.90625,72017,413524
10/18/2002,76,76.125,74.625,75.8125,91504,411291
10/21/2002,75.96875,76.34375,74.90625,75.1875,53882,409837
10/22/2002,75.34375,75.4375,74.6875,74.84375,66169,419636
10/23/2002,75.34375,75.84375,74.625,74.75,74845,413615
10/24/2002,74.8125,75.65625,74.1875,75.5625,68472,415713
10/25/2002,75.59375,76.25,75.53125,76.125,56993,412700
10/28/2002,76.125,76.5,75.9375,76.09375,54648,403317
10/29/2002,76.4375,78.15625,76.40625,77.6875,87793,404551
10/30/2002,77.21875,77.875,77.03125,77.34375,62284,399461
10/31/2002,77.28125,78.1875,77.03125,77.78125,77204,398690
11/01/2002,77.90625,78.0625,76.46875,77.46875,75208,393920
11/04/2002,76.9375,77.03125,76.46875,76.8125,51970,397873
11/05/2002,76.5625,76.875,76.21875,76.5625,31764,396840
11/06/2002,76.21875,77.8125,76,77.03125,66004,400624
11/07/2002,77.875,79.34375,77.8125,79.0625,91676,411112
11/08/2002,79.5625,80.28125,79.375,80.09375,70076,407187
11/12/2002,80.53125,80.75,79.8125,79.96875,61323,408652
11/13/2002,79.84375,80.4375,79.4375,80.1875,57476,413102
11/14/2002,79.875,79.9375,78.28125,78.34375,74521,413385
11/15/2002,77.9375,78.5625,77.3125,78.1875,80671,410044
11/18/2002,77.9375,78.8125,77.875,78.65625,54030,397292
11/19/2002,79.09375,79.75,78.875,79.21875,63979,393237
11/20/2002,79.46875,79.84375,77.90625,78.15625,99807,381381
11/21/2002,78.1875,78.1875,76.78125,77.25,99505,359988
11/22/2002,77.09375,77.5625,76.84375,77,85124,350221
11/25/2002,76.78125,77.59375,76.71875,76.96875,81054,292116
11/26/2002,77.125,78.15625,76.96875,78.03125,96401,188891
11/27/2002,77.65625,77.6875,75.75,75.84375,104677,188891
11/29/2002,76.25,76.5,75.8125,76.3125,33190,246709
12/02/2002,74.84375,76.71875,74.78125,76.46875,99459,275243
12/03/2002,76.65625,77.03125,76.21875,76.3125,79978,286712
12/04/2002,76.96875,77.375,76.78125,76.90625,124501,328818
12/05/2002,76.75,77.78125,76.15625,77.5625,87435,350912
12/06/2002,77.46875,79.1875,77.125,77.59375,117719,371457
12/09/2002,77.84375,78.5,77.3125,78.1875,59504,370778
12/10/2002,77.96875,78.5625,77.9375,78.46875,69193,381811
12/11/2002,78.4375,79.4375,78.40625,79.25,69193,381811
12/12/2002,79.125,79.53125,78.65625,79.28125,50149,399393
12/13/2002,79.25,79.5,78.125,78.40625,44104,392846
12/16/2002,78.34375,78.625,77.34375,77.5,45966,389936
12/17/2002,77.625,78.03125,77.1875,77.5625,51682,388585
12/18/2002,77.8125,78.5,77.8125,78.21875,51682,388585
12/19/2002,78.28125,79.34375,78.28125,79.25,51600,383548
12/20/2002,79,79.53125,78.84375,79.34375,32346,378242
12/23/2002,79.46875,79.65625,78.65625,79.21875,21895,379048
12/24/2002,79.5,80.1875,79.5,79.9375,17409,380534
12/26/2002,79.78125,80.125,79.71875,80.09375,12158,380701
12/27/2002,80.125,81.25,80.0625,81.21875,12158,385646
12/30/2002,81.03125,81.5625,80.8125,81.5,28524,382263
12/31/2002,81.5,82.1875,80.9375,81.0625,30603,385222
01/02/2003,80.59375,80.875,78.40625,78.53125,54629,383902
01/03/2003,78.34375,78.75,77.96875,78.65625,54629,383902
01/06/2003,78.21875,78.5,77.8125,78.40625,37339,376041
01/07/2003,78.40625,79.125,78.125,78.71875,56973,374848
01/08/2003,79,79.59375,78.84375,79.40625,47343,383895
01/09/2003,78.65625,78.75,76.9375,77.40625,73754,384119
01/10/2003,77.4375,78.21875,76.96875,77.40625,50453,380264
01/13/2003,76.90625,78,76.90625,77.84375,34047,377236
01/14/2003,77.9375,78.46875,77.78125,78.25,37635,381453
01/15/2003,78.09375,79.0625,78.09375,78.65625,43988,392549
01/16/2003,78.59375,78.8125,77.40625,78.78125,52886,391117
01/17/2003,79.09375,79.75,79.0625,79.4375,38149,392706
01/21/2003,79.59375,79.84375,79.0625,79.75,29429,391741
01/22/2003,80.125,80.40625,79.90625,80.375,52006,399018
01/23/2003,80.15625,80.25,79.6875,79.9375,37586,398371
01/24/2003,80.5,81.25,80.25,80.75,52656,407416
01/27/2003,80.90625,81.0625,79.8125,80.15625,40165,399303
01/28/2003,80.1875,80.4375,79.40625,80.09375,41005,393590
01/29/2003,80.28125,80.4375,79.21875,79.4375,41005,393590
01/30/2003,79.59375,80.125,79.125,80.09375,43218,398164
01/31/2003,80.25,80.84375,79.84375,80.5625,42957,403416
02/03/2003,80.28125,80.59375,79.90625,80.53125,30404,407295
02/04/2003,80.78125,81.1875,80.78125,81.15625,41126,409259
02/05/2003,81.1875,81.40625,79.90625,80.125,59829,405313
02/06/2003,80.4375,81.15625,80.28125,81.03125,46607,413926
02/07/2003,80.8125,81.46875,79.8125,81.40625,60170,434084
02/10/2003,80.84375,81.375,80.34375,80.625,54581,423383
02/11/2003,80.3125,80.8125,80.125,80.6875,56458,424381
02/12/2003,80.9375,81.09375,80.5,81.0625,61545,426779
02/13/2003,81.25,82.59375,81.09375,81.78125,102632,460524
02/14/2003,81.625,81.71875,80.5625,80.71875,54747,437818
02/18/2003,80.78125,81.03125,80.21875,81,44419,436381
02/19/2003,81.21875,81.96875,81.21875,81.84375,48055,438431
02/20/2003,81.59375,82.21875,81.4375,82.15625,65303,422178
02/21/2003,82.15625,82.1875,81.3125,81.5,53954,412235
02/24/2003,82,82.1875,81.875,81.96875,51722,379749
02/25/2003,82.4375,83,82.28125,82.4375,108414,343966
02/26/2003,82.53125,83.21875,82.46875,83.125,96191,243414
02/27/2003,83.21875,83.46875,82.625,83.375,110283,303933
02/28/2003,83.5,84.21875,82.96875,84.1875,67874,321012
03/03/2003,83.96875,84.53125,83.875,84.25,74718,340179
03/04/2003,84.3125,84.59375,83.8125,84.4375,88403,363716
03/05/2003,84.625,84.78125,83.96875,84.6875,105930,388580
03/06/2003,84.5625,84.875,84,84.3125,71107,405340
03/07/2003,84.53125,85.125,84.03125,84.65625,74016,417278
03/10/2003,84.875,85.1875,84.84375,85.0625,46580,430367
03/11/2003,85,85.40625,84.90625,84.96875,81430,443938
03/12/2003,85.28125,85.53125,84.90625,85.3125,51487,445442
03/13/2003,84.71875,84.84375,83.4375,83.53125,90902,438618
03/14/2003,83.46875,84.09375,83.4375,83.90625,36052,436211
03/17/2003,84.375,84.65625,82.40625,82.59375,60346,432033
03/18/2003,82.40625,83.03125,81.71875,81.75,57437,430340
03/19/2003,81.34375,81.625,80.71875,81.09375,66081,427255
03/20/2003,81.03125,81.59375,80.09375,80.40625,77001,415832
03/21/2003,80.34375,80.46875,79.25,79.40625,63418,419788
03/24/2003,80.15625,81.09375,80.0625,80.75,41721,416150
03/25/2003,81.125,81.4375,80.1875,80.78125,53182,410506
03/26/2003,80.96875,81.25,80.625,80.9375,26839,406809
03/27/2003,81.53125,81.59375,80.8125,81.0625,35429,401230
03/28/2003,81.4375,81.8125,81.40625,81.4375,31171,404046
03/31/2003,82.0625,82.71875,81.875,82.46875,46507,413804
04/01/2003,82.75,83.0625,81.90625,82.46875,47285,417533
04/02/2003,81.96875,82,81.1875,81.28125,40564,415205
04/03/2003,81.0625,81.6875,80.90625,81.25,46431,406469
04/04/2003,81.1875,81.40625,80.34375,80.96875,32143,411799
04/07/2003,79.96875,80.5625,79.53125,80.5,51437,414887
04/08/2003,80.625,81.59375,80.5625,81.5625,34712,413678
04/09/2003,81.875,82.0625,81.09375,81.78125,42326,412902
04/10/2003,81.9375,81.96875,81.34375,81.4375,23635,408028
04/11/2003,81.09375,81.375,80.375,81.1875,34962,409096
04/14/2003,80.90625,81.1875,80.59375,80.875,23249,409586
04/15/2003,80.96875,81.65625,80.90625,81.53125,40115,419309
04/16/2003,81.3125,81.96875,81.25,81.875,43725,423256
04/17/2003,82.03125,82.5625,81.96875,82.03125,38059,421301
04/21/2003,81.9375,81.96875,81.09375,81.8125,40408,420369
04/22/2003,82.21875,82.5,81.53125,81.78125,36364,414097
04/23/2003,81.6875,82.15625,81.5625,81.84375,35271,420866
04/24/2003,82.25,83.28125,82.15625,83,70774,454149
04/25/2003,82.78125,83.4375,82.625,83.125,39723,451995
04/28/2003,83.1875,83.5625,82.90625,83.125,30676,453017
04/29/2003,82.78125,83,82.34375,82.8125,39156,445531
04/30/2003,82.8125,83.78125,82.53125,83.75,47211,452901
05/01/2003,84,84.5625,83.5625,83.75,44966,457340
05/02/2003,83.71875,84,82.9375,83.21875,31552,457949
05/05/2003,83.0625,83.6875,82.875,83.625,34756,464329
05/06/2003,83.5625,84.5,83.3125,84.40625,34853,465492
05/07/2003,85.28125,85.65625,84.875,85.59375,73435,458905
05/08/2003,86.15625,86.375,85.5,86,89035,485288
05/09/2003,85.9375,86.09375,85.4375,86,52522,489146
05/12/2003,86.59375,86.90625,86.1875,86.5625,44152,484644
05/13/2003,86.5,87,86.28125,86.8125,44682,488605
05/14/2003,86.96875,88.5625,86.96875,88.09375,110949,486213
05/15/2003,88.46875,88.875,87.8125,88.125,125342,487174
05/16/2003,88.5,89.09375,88.1875,88.96875,50692,499885
05/19/2003,89.625,89.78125,88.46875,88.75,77896,493559
05/20/2003,88.53125,90.375,88.375,90.15625,105147,511992
05/21/2003,89.75,91.21875,89.5,90.125,113811,506112
05/22/2003,90.53125,90.9375,90.09375,90.875,89810,488272
05/23/2003,91.40625,91.5625,90.9375,91,53063,458051
05/27/2003,90.96875,90.96875,89.5625,89.59375,96662,430788
05/28/2003,88.75,89.40625,88.375,89.25,126553,284252
05/29/2003,89.28125,90.3125,89.21875,90.28125,122847,355862
05/30/2003,90.46875,90.5,89.1875,90.1875,101505,399081
06/02/2003,89.46875,89.75,88.78125,89.25,57908,419586
06/03/2003,89.65625,90.78125,89.46875,90.34375,41394,531725
06/04/2003,90.03125,90.90625,89.8125,90.84375,79276,471948
06/05/2003,91,91.53125,90.0625,90.15625,79276,500812
06/06/2003,90.65625,90.65625,89.46875,90.3125,86692,504776
06/09/2003,91,91.21875,90.75,91.0625,39857,524134
06/10/2003,91,92.40625,90.96875,92.375,41022,513665
06/11/2003,92.46875,93.09375,92.28125,92.34375,32992,505530
06/12/2003,92.09375,93.15625,92.03125,92.71875,73853,528309
06/13/2003,93.125,93.8125,93,93.625,44682,524906
06/16/2003,93.59375,94.03125,92.46875,92.6875,72661,526822
06/17/2003,92.71875,92.8125,91.40625,91.5625,64470,533602
06/18/2003,90.9375,91.28125,90.09375,90.34375,79671,521760
06/19/2003,90.5,90.59375,89.375,90.15625,77896,531807
06/20/2003,90.34375,90.40625,88.96875,89.53125,48985,528942
06/23/2003,89.84375,90.5625,89.53125,90.5,67669,516636
06/24/2003,90.25,91.28125,90.0625,91.25,50709,524037
06/25/2003,91.59375,91.90625,89.3125,89.8125,55494,518879
06/26/2003,88.8125,89.25,87.90625,88.0625,89502,529149
06/27/2003,88.3125,88.71875,87.3125,87.625,52164,526555
06/30/2003,87.9375,88.46875,87.40625,88.3125,78816,510851
07/01/2003,88.53125,89,87.78125,88.0625,69594,509133
07/02/2003,87.53125,88.53125,87.21875,88.28125,36432,519803
07/03/2003,87.59375,88.34375,86.8125,86.90625,41394,531725
07/07/2003,86.8125,87.125,86.09375,86.28125,56841,495208
07/08/2003,86.34375,86.6875,85.5625,86.03125,52277,530196
07/09/2003,86.34375,86.625,86,86.21875,39857,524134
07/10/2003,86.84375,86.9375,86,86.40625,41022,513665
07/11/2003,86.25,86.96875,86.1875,86.90625,32992,505530
07/14/2003,86.625,87.21875,85.59375,85.65625,43452,512657
07/15/2003,85.75,85.96875,82.875,83.4375,23095,495148
07/16/2003,82.625,83.46875,82.0625,83.40625,72661,526299
07/17/2003,83.65625,83.65625,82.375,83.40625,47867,519739
07/18/2003,83.4375,83.5,82.75,83.28125,56126,483317
07/21/2003,82.96875,83.09375,80.9375,80.96875,50674,477953
07/22/2003,81.25,81.46875,80.34375,81.375,47071,451343
07/23/2003,81.5,82.34375,81.28125,81.6875,67669,516636
07/24/2003,81.65625,81.6875,80.46875,80.84375,50709,524037
07/25/2003,80.9375,81.8125,80.28125,80.625,61266,427824
07/28/2003,80.09375,80.21875,79.25,79.28125,60491,220451
07/29/2003,78.8125,80.125,77.90625,78.03125,64046,252917
07/30/2003,78.34375,79.375,77.9375,78.96875,78816,510851
07/31/2003,79.46875,79.5,76.0625,76.59375,88505,513389
08/01/2003,75.4375,77.28125,75.21875,76.9375,69594,509133
08/04/2003,77.125,77.78125,76.46875,77.65625,43543,497624
08/05/2003,78.09375,78.125,76.03125,76.25,73495,498570
08/06/2003,76.78125,78.53125,76.6875,78.46875,65334,497393
08/07/2003,78.875,79.09375,77.78125,78.8125,56841,494968
08/08/2003,79.53125,80.09375,78.59375,78.625,52680,498484
08/11/2003,78.3125,78.4375,77.53125,77.875,32464,490927
08/12/2003,78.0625,78.75,77.65625,78.03125,53381,493226
08/13/2003,76.6875,77.03125,75.28125,75.5,60321,505527
08/14/2003,75.1875,76.09375,74.8125,75.78125,63049,503112
08/15/2003,76.40625,76.90625,75.9375,76.0625,23095,495148
08/18/2003,76.03125,77.09375,75.71875,76.71875,56126,483317
08/19/2003,76.6875,78.46875,76.46875,78.3125,51313,482825
08/20/2003,78.40625,78.84375,77.21875,77.65625,54378,479263
08/21/2003,77.6875,78.125,76.71875,77.25,50674,477953
08/22/2003,77.71875,78.46875,77.34375,78.0625,47071,451343
08/25/2003,78.3125,78.53125,76.46875,77.1875,61266,427824
08/26/2003,76.90625,78.0625,76.40625,77.875,89000,342809
08/27/2003,77.96875,78.03125,76.96875,77.25,44245,172264
08/28/2003,77.25,78.625,77.0625,78.5625,60491,220451
08/29/2003,78.5,78.75,77.84375,78.34375,64046,252917
09/02/2003,77.34375,78.03125,76.375,76.59375,88165,279920
09/03/2003,77.15625,77.15625,76.3125,76.5625,71448,303449
09/04/2003,76.875,77.5,76.6875,77.1875,112314,329704
09/05/2003,77.46875,79.21875,77.375,79.03125,66713,341886
09/08/2003,78.8125,79.90625,78.6875,78.75,50374,351444
09/09/2003,78.40625,79.1875,77.90625,78.9375,52327,358367
09/10/2003,78.84375,80.3125,78.8125,80.125,39002,367797
09/11/2003,79.96875,80.1875,79.0625,79.34375,38517,368927
09/12/2003,79.5625,81.15625,79.5625,80.03125,39951,377320
09/15/2003,79.84375,80.53125,79.40625,80.125,32208,381532
09/16/2003,79.5625,80.0625,79.21875,79.4375,38036,388687
09/17/2003,80.25,81.3125,79.78125,80.9375,47198,398747
09/18/2003,81.625,81.75,80.21875,81,60014,399284
09/19/2003,81.65625,81.8125,81.09375,81.46875,47542,406031
09/22/2003,80.8125,80.875,79.5625,80.40625,39895,404153
09/23/2003,80.03125,81.1875,79.9375,81.03125,41172,408826
09/24/2003,81.15625,82.40625,80.90625,82.09375,53634,413308
09/25/2003,82.0625,82.71875,81.78125,82.625,43554,418447
09/26/2003,82.78125,83.75,82.53125,83.46875,54188,427925
09/29/2003,83.3125,83.65625,82.625,82.6875,27309,427852
09/30/2003,82.84375,84.5625,82.8125,84.5,49389,435045
10/01/2003,84.4375,84.59375,83.875,84.40625,56269,436179
10/02/2003,83.625,84.09375,82.75,83.65625,44859,436450
10/03/2003,83.3125,83.375,80.96875,81.21875,63880,428886
10/06/2003,81.375,82,81,81.90625,49478,424057
10/07/2003,81.8125,81.90625,80.5,80.6875,27170,419322
10/08/2003,80.59375,81,80.09375,80.5625,44479,418994
10/09/2003,80.28125,80.34375,79.21875,79.8125,49194,415037
10/10/2003,79.90625,80.6875,79.75,80.46875,20628,413745
10/14/2003,79.5,79.96875,79.1875,79.25,21622,410835
10/15/2003,79.0625,79.15625,78.21875,78.71875,42841,414924
10/16/2003,78.6875,79.46875,78.03125,78.34375,51405,419289
10/17/2003,78.46875,79.25,78.125,79.1875,22914,415662
10/20/2003,78.71875,79.96875,78.59375,79.5625,42950,417573
10/21/2003,79.5,80.25,79.4375,79.65625,36013,413707
10/22/2003,80.5,81.09375,80.28125,80.8125,47464,429617
10/23/2003,81.34375,81.34375,79.84375,80.34375,38669,429348
10/24/2003,80.8125,81.75,80.71875,81.625,33388,433600
10/27/2003,81.21875,81.53125,80.78125,81.125,24919,427407
10/28/2003,80.96875,81.9375,80.46875,81.90625,41653,432535
10/29/2003,81.71875,81.90625,80.8125,80.90625,32063,433057
10/30/2003,80.90625,80.90625,79.46875,80.34375,39973,433698
10/31/2003,80.28125,81.28125,80.28125,81.0625,40410,434932
11/03/2003,80.9375,80.96875,80,80.5,29258,433059
11/04/2003,80.90625,81.375,80.8125,81.1875,41149,431438
11/05/2003,81.34375,81.4375,80.4375,80.5,37436,431444
11/06/2003,80.4375,80.5625,79.4375,79.6875,40719,442094
11/07/2003,79.59375,80.34375,78.8125,79.46875,56425,437753
11/10/2003,79.71875,79.96875,79.0625,79.3125,41143,43995
11/12/2003,79.84375,80.34375,79.8125,80.09375,46929,436944
11/13/2003,80.53125,81.96875,80.46875,81.875,63200,441775
11/14/2003,82,82.71875,81.5625,82.59375,75488,436630
11/17/2003,82.875,83.59375,82.6875,83,34343,434734
11/18/2003,82.71875,83.34375,82.53125,83.3125,32078,425790
11/19/2003,83.3125,83.65625,82.15625,82.40625,61853,406484
11/20/2003,82.6875,83.65625,82.46875,83.28125,38839,396248
11/21/2003,83.65625,83.96875,83.375,83.46875,154044,378925
11/24/2003,83,83.09375,82.34375,82.5625,166240,352911
11/25/2003,82.40625,83.46875,82.09375,83.125,52061,223816
11/26/2003,83.28125,83.28125,82.46875,82.5625,164945,261845
11/28/2003,82.4375,82.5,81.53125,81.59375,81640,266122
12/01/2003,81.5,81.53125,80.25,81.125,222255,291746
12/02/2003,81.25,81.46875,80.53125,81.28125,218737,322036
12/03/2003,81.09375,81.59375,80.46875,80.78125,223556,342470
12/04/2003,80.6875,81.46875,80.5625,81.34375,177758,355048
12/05/2003,81.65625,83.625,81.3125,83.1875,263899,366700
12/08/2003,82.875,83.25,82.15625,82.28125,168375,374657
12/09/2003,82.4375,83.34375,81.15625,81.5,42371,378421
12/10/2003,81.9375,82.21875,81.4375,81.84375,181721,389740
12/11/2003,81.5625,82.75,81.125,82.625,244241,399910
12/12/2003,82.3125,83.375,82.15625,82.71875,203854,396537
12/15/2003,82.40625,83.21875,82.21875,82.53125,157761,394430
12/16/2003,82.78125,83.21875,82.46875,83,155646,396846
12/17/2003,83.4375,84.1875,83.4375,83.71875,154529,405426
12/18/2003,83.90625,84.59375,83.53125,84.5625,191660,415927
12/19/2003,84.71875,84.71875,83.96875,84.5625,138848,409996
12/22/2003,84.875,85.09375,84,84.28125,110895,426570
12/23/2003,84.21875,84.40625,83.21875,83.28125,106954,430808
12/24/2003,83.4375,84.1875,83.34375,84.03125,34715,428971
12/26/2003,84.28125,84.6875,84.25,84.65625,18523,428191
12/29/2003,84.40625,84.5,83.46875,83.59375,57850,425541
12/30/2003,83.25,83.375,82.65625,82.9375,93495,423768
12/31/2003,83.09375,83.25,82.875,83.0625,8912,415486
01/02/2004,82.84375,82.84375,81.15625,81.65625,19905,422344
01/05/2004,81.625,81.71875,81,81.625,18504,426003
01/06/2004,82.0625,83.15625,81.84375,82.78125,26246,430717
01/07/2004,82.625,83.46875,82.34375,83.15625,21288,433469
01/08/2004,82.9375,83.4375,82.6875,83.1875,20037,435654
01/09/2004,83,85.21875,82.9375,85.03125,33187,467537
01/12/2004,84.84375,85.75,84.71875,85.0625,26018,467537
01/13/2004,84.9375,85.6875,84.6875,85.5625,17971,480336
01/14/2004,85.71875,86.28125,85.28125,86.25,21571,484548
01/15/2004,86.3125,86.625,85.84375,86.59375,26406,489055
01/16/2004,86.96875,87.4375,86,86.3125,22121,490619
01/20/2004,86.1875,86.34375,85.75,85.8125,12786,500062
01/21/2004,85.9375,86.1875,85.65625,85.96875,17376,488589
01/22/2004,86.1875,86.96875,85.96875,86.8125,31159,487896
01/23/2004,87.09375,87.40625,85.375,85.59375,29808,496018
01/26/2004,85.4375,85.71875,84.71875,84.8125,16796,487815
01/27/2004,85.15625,85.65625,84.78125,85.4375,16637,482800
01/28/2004,85.1875,86.1875,83.71875,84.15625,33382,480773
01/29/2004,84.21875,84.53125,83.75,84.34375,25967,466100
01/30/2004,84.5,85.25,84.375,85.09375,23480,471018
02/02/2004,84.78125,85.40625,84.5625,84.875,12471,459908
02/03/2004,85.375,85.53125,85,85.375,15498,467134
02/04/2004,85.40625,85.625,83.75,85.28125,22567,463176
02/05/2004,85.0625,85.65625,84.53125,84.8125,21858,463255
02/06/2004,84.75,86.09375,84.46875,85.90625,27658,475651
02/09/2004,85.90625,86.3125,85.84375,86.125,12929,480448
02/10/2004,86.21875,86.3125,85.5625,85.71875,27886,532480
02/11/2004,85.59375,87.125,85.375,86.6875,40289,505074
02/12/2004,86.53125,86.84375,85.90625,86.09375,19681,507427
02/13/2004,86.625,87,86.3125,86.4375,12471,499691
02/17/2004,86.53125,86.84375,86.3125,86.5,17046,492856
02/18/2004,86.78125,87.1875,86.46875,86.5625,23906,486484
02/19/2004,86.53125,86.875,86.15625,86.65625,29765,486484
02/20/2004,86.6875,86.8125,85.8125,86,35023,435550
02/23/2004,85.9375,86.625,85.9375,86.59375,39160,399120
02/24/2004,87.03125,87.4375,86.625,86.875,81165,0
02/25/2004,86.9375,87.3125,86.90625,86.96875,59675,352568
02/26/2004,86.9375,87.1875,86.28125,86.59375,70888,326131
02/27/2004,87.0625,87.625,86.90625,87.59375,77997,283127
03/01/2004,87.71875,88.375,87.34375,87.53125,75373,429535
03/02/2004,87.5625,87.5625,86.4375,86.84375,82195,440423
03/03/2004,86.46875,86.75,86.0625,86.6875,41823,462307
03/04/2004,86.5,87.21875,86.3125,87.09375,25203,451605
03/05/2004,87.1875,90,87.15625,89.375,77578,496940
03/08/2004,89.625,90.125,89.53125,89.9375,32892,497229
03/09/2004,89.90625,90.8125,89.90625,90.5625,31088,510165
03/10/2004,90.53125,90.84375,90.25,90.4375,26031,512821
03/11/2004,90.8125,91.0625,89.78125,90.34375,28454,518859
03/12/2004,90.75,90.75,90.03125,90.09375,17265,503063
03/15/2004,90.46875,90.625,89.90625,90.09375,20471,511210
03/16/2004,90.28125,91.125,89.71875,91.09375,26012,523376
03/17/2004,91.28125,91.5,90.71875,91.125,18483,522017
03/18/2004,90.875,91.09375,90.125,90.46875,15753,520921
03/19/2004,90.28125,90.46875,89.9375,90.0625,17897,517181
03/22/2004,90.59375,90.875,90.4375,90.84375,12862,532765
03/23/2004,90.71875,91.125,90.59375,90.96875,11080,538938
03/24/2004,91.125,91.5,90.84375,91,11893,541926
03/25/2004,90.875,90.90625,90.46875,90.59375,15836,543207
03/26/2004,90.25,90.5,89.15625,89.28125,36464,521975
03/29/2004,89.09375,89.125,88.34375,88.6875,25690,505033
03/30/2004,88.96875,89.0625,88.5,88.53125,12812,494303
03/31/2004,88.75,89.25,88.65625,89.21875,19605,488622
04/01/2004,89.15625,89.21875,88.28125,88.625,23151,482491
04/02/2004,88.59375,88.59375,83.9375,86.09375,43769,467986
04/05/2004,85.875,85.90625,85,85.125,27122,454836
04/06/2004,85.59375,85.71875,85.375,85.5625,16290,453577
04/07/2004,85.84375,86.125,85.4375,85.5625,15961,450366
04/08/2004,85.40625,85.75,85.09375,85.28125,11571,438630
04/12/2004,85.03125,85.15625,84.625,84.90625,10394,446124
04/13/2004,84.59375,84.65625,83.46875,83.6875,24387,462320
04/14/2004,83.59375,83.59375,82.21875,83.25,34195,454886
04/15/2004,83.59375,83.78125,82.78125,82.9375,15270,464235
04/16/2004,83.375,83.875,83.125,83.40625,14687,461856
04/19/2004,83.59375,83.84375,83.125,83.1875,11114,464930
04/20/2004,83.03125,83.28125,82.65625,82.78125,16082,467223
04/21/2004,82.28125,83.09375,82.1875,82.84375,28142,472891
04/22/2004,82.78125,83.5,82.71875,83.46875,19856,476590
04/23/2004,83.53125,83.53125,82.34375,82.625,24201,458145
04/26/2004,82.84375,83.09375,82.6875,83,15598,468752
04/27/2004,83.15625,83.375,82.78125,83.28125,13947,472419
04/28/2004,83.15625,83.28125,82.40625,82.5,19551,488666
04/29/2004,81.96875,83,81.4375,81.75,34425,477714
04/30/2004,81.84375,82.46875,81.65625,82.25,33529,474658
05/03/2004,81.9375,82.625,81.84375,82.34375,10163,472617
05/04/2004,82.53125,83.03125,81.53125,81.8125,23657,474707
05/05/2004,82.15625,82.375,81.3125,81.53125,21878,484357
05/06/2004,81.375,81.40625,80.9375,81.125,20515,491918
05/07/2004,81.34375,81.71875,79.375,79.65625,38497,493829
05/10/2004,79.625,80,79.34375,79.53125,19010,501469
05/11/2004,79.5625,79.875,79.3125,79.71875,16475,506207
05/12/2004,79.78125,79.90625,79.3125,79.375,14848,501036
05/13/2004,79.09375,79.3125,78.65625,78.78125,23732,518009
05/14/2004,78.5,79.8125,78.21875,79.53125,25248,507583
05/17/2004,79.84375,80.59375,79.8125,80.5625,15390,501853
05/18/2004,80.25,80.5,80,80.3125,19183,494378
05/19/2004,79.84375,79.9375,79.46875,79.625,17127,480282
05/20/2004,79.90625,80.65625,79.90625,80.5625,22990,467783
05/21/2004,80.8125,81.0625,80.0625,80.15625,44333,442921
05/24/2004,80.34375,80.6875,80.125,80.53125,25760,442656
05/25/2004,80.71875,81,80.625,80.8125,71988,397361
05/26/2004,81.0625,81.375,80.96875,81.3125,56954,238189
05/27/2004,81.21875,82.34375,81.21875,82.3125,61360,300131
05/28/2004,81.84375,82.28125,81.5,81.71875,40200,321706
06/01/2004,81.5,81.5,80.5,81,66416,361468
06/02/2004,80.9375,81.0625,80.59375,80.71875,45395,385814
06/03/2004,80.46875,81.03125,80.28125,80.90625,30283,396210
06/04/2004,80.84375,81.53125,80.25,80.28125,41144,411566
06/07/2004,80.1875,80.46875,80,80.375,21183,419290
06/08/2004,80.25,80.53125,79.84375,80.5,39967,434176
06/09/2004,80.34375,80.375,79.65625,80.0625,28163,445800
06/10/2004,80.15625,80.46875,79.875,80.40625,11099,438682
06/14/2004,79.9375,80.21875,79.375,79.5,15793,451374
06/15/2004,79.84375,81.78125,79.84375,81.71875,39086,470018
06/16/2004,81.40625,81.5,81,81.1875,20860,473744
06/17/2004,81.21875,81.875,80.9375,81.84375,35032,491244
06/18/2004,82.0625,82.28125,81.46875,81.625,13241,492869
06/21/2004,81.78125,82,81.59375,81.78125,10147,484853
06/22/2004,81.65625,81.75,81.4375,81.59375,8166,485334
06/23/2004,81.4375,81.9375,81.25,81.75,11032,496791
06/24/2004,82.0625,82.84375,82,82.46875,20226,503280
06/25/2004,82.53125,82.65625,82.125,82.46875,7999,478186
06/28/2004,82.53125,82.65625,81.1875,81.375,17264,481242
06/29/2004,81.625,81.96875,81.1875,81.9375,14015,482641
06/30/2004,82.125,83.25,82.0625,82.875,19885,503515
07/01/2004,83.03125,83.34375,82.625,83.3125,16606,506831
07/02/2004,83.25,85.4375,83.25,84.53125,14408,505281
07/06/2004,84.5625,84.8125,84.21875,84.3125,8416,482663
07/07/2004,84.21875,84.53125,84.15625,84.34375,6171,486265
07/08/2004,84.1875,84.71875,84.0625,84.375,9759,499540
07/09/2004,84.25,84.5625,84.125,84.46875,6546,494302
07/12/2004,84.6875,84.875,84.5625,84.6875,5182,501290
07/13/2004,84.28125,84.40625,83.9375,84.28125,9604,498707
07/14/2004,84.5625,84.9375,84.125,84.3125,8541,495344
07/15/2004,84.34375,84.65625,84.15625,84.375,8525,493572
07/16/2004,84.40625,85.875,84.375,85.84375,22677,515462
07/19/2004,85.75,85.96875,85.6875,85.84375,9631,504177
07/20/2004,85.59375,85.75,84.71875,84.84375,14518,482630
07/21/2004,84.65625,84.71875,84.09375,84.46875,10010,482215
07/22/2004,84.75,85.03125,84.34375,84.71875,10214,495119
07/23/2004,84.8125,85.1875,84.78125,85.125,8451,497901
07/26/2004,85.0625,85.15625,84.5,84.6875,10358,507329
07/27/2004,84.375,84.5,83.09375,83.21875,23285,517124
07/28/2004,82.9375,83.34375,82.65625,83.3125,20870,513925
07/29/2004,82.96875,83.59375,82.78125,83.46875,8752,501755
07/30/2004,83.59375,84.78125,83.5625,84.71875,21078,513026
08/02/2004,85.1875,85.21875,84.78125,84.875,10483,507991
08/03/2004,84.71875,85.46875,84.71875,85.28125,11257,517939
08/04/2004,85.375,85.6875,84.9375,85.21875,11154,521062
08/05/2004,85.28125,85.71875,85.15625,85.5,10528,527621
08/06/2004,85.75,88.4375,85.65625,87.34375,27743,541533
08/09/2004,87.125,87.34375,87.09375,87.1875,16291,544172
08/10/2004,87.125,87.5,86.8125,86.875,15325,548535
08/11/2004,86.75,87.21875,86.5625,87.0625,15948,556249
08/12/2004,87.03125,87.375,86.6875,87.25,12391,552842
08/13/2004,87.4375,88,87.40625,87.84375,17406,555070
08/16/2004,87.5,87.6875,86.84375,87.25,12813,558820
08/17/2004,87.1875,87.84375,87.125,87.8125,20623,563698
08/18/2004,88.09375,88.3125,87.34375,87.5625,23176,560492
08/19/2004,87.5,87.8125,87.25,87.6875,8193,569767
08/20/2004,87.625,87.875,87.3125,87.59375,16097,552418
08/23/2004,87.21875,87.21875,86.78125,87,13304,548957
08/24/2004,86.8125,87.03125,86.59375,87,26176,528345
08/25/2004,86.84375,87.65625,86.78125,87.3125,48834,501144
08/26/2004,87.28125,87.875,87.21875,87.75,68919,447949
08/27/2004,88.15625,88.21875,87.6875,87.84375,77976,371813
08/30/2004,87.9375,88.34375,87.9375,88.3125,69658,325766
08/31/2004,88.34375,89.40625,88.3125,89.03125,57277,384454
09/01/2004,89.40625,89.5625,88.6875,89.125,45552,412408
09/02/2004,89.0625,89.25,88.28125,88.375,25518,417529
09/03/2004,88.4375,89.03125,86.96875,87.34375,29783,424881
09/07/2004,87.5625,88.03125,87.40625,88,30933,444132
09/08/2004,87.75,89.0625,87.40625,88.96875,49210,490882
09/09/2004,89.25,89.28125,88.4375,88.53125,34280,486229
09/10/2004,88.71875,89.4375,88.625,88.8125,27114,521274
09/13/2004,88.75,89.25,88.59375,89.15625,22968,510697
09/14/2004,89.34375,89.40625,88.78125,89.34375,25397,518343
09/15/2004,89.3125,89.375,88.78125,88.9375,11754,530430
09/16/2004,89,90.40625,88.90625,90.1875,28544,556766
09/17/2004,90.28125,90.3125,89.5625,89.59375,21946,546457
09/20/2004,89.8125,90.4375,89.78125,90.375,12400,550039
09/21/2004,90.28125,90.875,89.84375,90.75,17657,562469
09/22/2004,90.8125,91.6875,90.5,91.53125,22555,572575
09/23/2004,91.5,91.78125,91.09375,91.125,18522,544434
09/24/2004,91.34375,91.5,90.78125,91.15625,10959,551394
09/27/2004,91.25,91.75,91.15625,91.53125,11375,563847
09/28/2004,91.71875,91.8125,90.96875,91.21875,8688,564738
09/29/2004,90.90625,91,90.1875,90.34375,25544,560752
09/30/2004,90.46875,90.71875,89.3125,89.9375,27447,570392
10/01/2004,89.46875,89.5625,88.96875,89.1875,16703,552884
10/04/2004,88.90625,89.46875,88.625,89.40625,11363,551863
10/05/2004,89.375,89.625,89.21875,89.4375,7013,553205
10/06/2004,89.375,89.375,88.71875,88.875,10200,545067
10/07/2004,88.90625,88.96875,88.375,88.5625,16279,550275
10/08/2004,88.5,90.0625,88.40625,89.875,15285,558580
10/12/2004,90.21875,90.4375,90.09375,90.1875,9883,559743
10/13/2004,89.96875,90.59375,89.75,90.4375,14491,561273
10/14/2004,90.6875,91.1875,90.4375,91.125,11787,568454
10/15/2004,91.28125,91.59375,90.125,90.71875,27978,579025
10/18/2004,90.6875,90.84375,90.4375,90.8125,5898,566692
10/19/2004,90.75,91.1875,90.28125,91.09375,13378,573543
10/20/2004,91.53125,91.875,91.375,91.6875,19031,582940
10/21/2004,92.03125,92.25,91.53125,91.75,10739,603086
10/22/2004,91.375,91.9375,91.375,91.90625,11288,602280
10/25/2004,92.25,92.40625,92,92.0625,9975,606095
10/26/2004,92.0625,92.25,91.84375,91.90625,6215,602874
10/27/2004,91.96875,92.28125,90.6875,90.78125,19186,603333
10/28/2004,90.625,91.28125,90.34375,90.875,15155,593590
10/29/2004,90.9375,91.65625,90.8125,91.5625,17033,572311
11/01/2004,91.28125,91.5,90.75,90.84375,10256,565694
11/02/2004,90.8125,91,90.65625,90.96875,7030,557124
11/03/2004,90.34375,91.21875,90.03125,91.15625,11709,561556
11/04/2004,91.21875,91.65625,91.15625,91.3125,10534,565886
11/05/2004,91.3125,91.3125,88.71875,89.96875,25643,587413
11/08/2004,89.90625,89.90625,89.5625,89.6875,14409,567805
11/09/2004,89.75,89.96875,89.59375,89.6875,9679,536915
11/10/2004,89.46875,89.71875,89,89.25,15107,545864
11/12/2004,89.78125,90.5,89.4375,90.09375,12236,580501
11/15/2004,90.0625,90.34375,89.96875,90.28125,12097,583330
11/16/2004,90.5,90.5,89.90625,90.1875,24186,585972
11/17/2004,90,91.15625,89.75,91,30984,603605
11/18/2004,91.03125,91.40625,90.75,91.375,18963,597368
11/19/2004,91.34375,91.65625,90.21875,90.4375,24240,587351
11/22/2004,90.625,91.0625,90.4375,91.03125,23163,585133
11/23/2004,90.6875,91.5,90.59375,90.96875,83113,527368
11/24/2004,91.0625,91.125,90.875,90.90625,51417,484598
11/26/2004,90.34375,90.40625,90.21875,90.375,23128,436299
11/29/2004,90.4375,90.46875,88.96875,89.1875,65126,315083
11/30/2004,89.125,89.1875,88.4375,88.78125,59510,379485
12/01/2004,88.9375,89.15625,88.40625,88.625,44026,408040
12/02/2004,88.65625,88.8125,88.09375,88.3125,44106,450647
12/03/2004,88.21875,90.25,88.125,89.78125,34758,466553
12/06/2004,90.21875,90.375,89.9375,90.15625,41543,480403
12/07/2004,90.1875,90.4375,89.90625,90.34375,33919,493795
12/08/2004,90.5,91.75,90.5,91.71875,34931,529663
12/09/2004,91.53125,91.9375,91.0625,91.25,30489,541420
12/10/2004,91.625,91.65625,91.1875,91.34375,10527,538023
12/13/2004,91.59375,91.90625,91.21875,91.5,17527,554332
12/14/2004,91.34375,91.9375,91.09375,91.84375,13807,568915
12/15/2004,92.25,92.71875,92.25,92.625,22313,612933
12/16/2004,92.5625,92.59375,91.125,91.25,20081,617428
12/17/2004,91.375,91.5,90.4375,91,16132,612304
12/20/2004,91.15625,91.5,91.0625,91.125,7642,613989
12/21/2004,91.40625,91.5625,91.09375,91.53125,5344,613925
12/22/2004,91.375,91.53125,90.96875,91.125,10024,606755
12/23/2004,91.03125,91.125,90.6875,90.9375,2741,587766
12/27/2004,90.6875,90.71875,89.71875,89.96875,8634,583557
12/28/2004,89.84375,90.0625,89.46875,90.03125,7181,567270
12/29/2004,90,90.1875,89.59375,89.71875,5592,563664
12/30/2004,89.6875,90.65625,89.6875,90.40625,9263,570591
01/03/2005,90.75,91.40625,90.5625,91.1875,7515,591386
01/04/2005,91.3125,91.53125,90.0625,90.4375,8894,589461
01/05/2005,90.28125,91,90.25,90.71875,8870,593026
01/06/2005,90.59375,91.03125,90.46875,90.75,6850,596128
01/07/2005,90.96875,92.09375,89.65625,90.75,18255,612141
01/10/2005,90.9375,91.125,90.78125,91,4533,614170
01/11/2005,91,91.65625,90.84375,91.53125,15712,623786
01/12/2005,91.4375,91.84375,91.09375,91.65625,11236,624455
01/13/2005,91.65625,92.53125,91.65625,92.3125,15855,643565
01/14/2005,92.5,92.75,91.84375,92.09375,13620,651895
01/18/2005,92.09375,92.59375,91.84375,92.5625,14572,655693
01/19/2005,92.96875,93.1875,92.21875,92.625,12667,679978
01/20/2005,92.40625,92.96875,92.21875,92.8125,8222,666568
01/21/2005,92.5625,93.0625,92.5,93.03125,10907,653588
01/24/2005,93.09375,93.4375,92.96875,93.375,16526,680345
01/25/2005,93.4375,93.53125,92.3125,92.59375,18785,688315
01/26/2005,92.53125,92.875,92.46875,92.59375,8216,694937
01/27/2005,92.375,92.5625,92.0625,92.53125,11814,681732
01/28/2005,92.65625,93.5,92.59375,93.3125,13467,706133
01/31/2005,93.09375,93.5625,93.0625,93.5,12047,714678
02/01/2005,93.59375,93.78125,93.21875,93.46875,16554,700813
02/02/2005,93.40625,93.6875,93.21875,93.53125,7148,684909
02/03/2005,93.40625,93.5,93,93.46875,10103,695792
02/04/2005,93.53125,94.875,93.5,94.5625,22557,725296
02/07/2005,94.59375,95.21875,94.53125,95.125,15634,742377
02/08/2005,95.0625,95.84375,95.03125,95.40625,23561,751181
02/09/2005,95.5625,96,94.96875,95.875,28434,773312
02/10/2005,95.375,95.5,94.53125,94.6875,16131,741029
02/11/2005,94.34375,94.8125,94.1875,94.46875,24465,721929
02/14/2005,94.40625,95.03125,94.40625,94.875,18078,728576
02/15/2005,94.78125,94.78125,94.3125,94.5,12380,715665
02/16/2005,94.4375,94.5,93.53125,93.90625,24293,714366
02/17/2005,93.5625,93.8125,93.25,93.4375,16832,692406
02/18/2005,93.03125,93.03125,92.25,92.59375,36956,624775
02/22/2005,92.34375,92.625,92.1875,92.3125,48363,609678
02/23/2005,92.3125,93.09375,92.1875,92.5,50988,578428
02/24/2005,92.75,93.09375,92.3125,92.40625,77201,297920
02/25/2005,92.46875,92.8125,92.3125,92.625,64112,380349
02/28/2005,92.71875,92.75,91.40625,91.71875,68173,462328
03/01/2005,91.65625,91.6875,91.28125,91.5625,39418,509930
03/02/2005,91.3125,91.625,91.125,91.40625,38997,538159
03/03/2005,91.4375,91.625,91.25,91.34375,31726,545098
03/04/2005,91.25,92.5,90.71875,92.34375,27652,566334
03/07/2005,92.53125,92.8125,92.40625,92.6875,69383,586193
03/08/2005,92.3125,92.34375,91.625,91.8125,29025,609738
03/09/2005,90.65625,91.0625,90.1875,90.21875,30152,645827
03/10/2005,89.84375,90.875,89.8125,90.75,28222,644980
03/11/2005,90.375,90.40625,89.875,90,47764,639325
03/14/2005,89.875,90.25,89.6875,90.1875,23182,626180
03/15/2005,90.4375,90.71875,89.71875,89.90625,23611,641376
03/16/2005,90.09375,90.8125,89.84375,90.15625,21133,650535
03/17/2005,90.5625,90.96875,90.4375,90.53125,10292,659526
03/18/2005,90.25,90.375,90.03125,90.125,10939,654463
03/21/2005,90.03125,90.125,89.84375,89.9375,12901,658847
03/22/2005,90.09375,90.6875,88.96875,89.125,13989,659239
03/23/2005,89.21875,89.375,88.375,89.3125,14405,660369
03/24/2005,89.5,89.8125,89.375,89.53125,14566,643906
03/28/2005,89.375,89.4375,89.09375,89.21875,4163,661150
03/29/2005,89.34375,89.6875,89.34375,89.5625,7061,663345
03/30/2005,89.75,90.15625,89.46875,90.0625,6578,673824
03/31/2005,90.0625,90.8125,90.03125,90.75,15325,666697
04/01/2005,90.8125,91.96875,90.15625,91.15625,20008,673957
04/04/2005,91.125,91.59375,91.03125,91.15625,6323,674675
04/05/2005,91.0625,91.28125,90.78125,90.96875,9479,698029
04/06/2005,91,91.375,91,91.15625,6815,695472
04/07/2005,91.21875,91.59375,90.5,90.71875,10009,665924
04/08/2005,90.46875,90.84375,90.25,90.71875,7183,650677
04/11/2005,90.84375,91.5625,90.78125,91.21875,5946,670276
04/12/2005,91.25,92.34375,90.96875,92.15625,13955,675735
04/13/2005,92.09375,92.5,91.6875,91.96875,12597,668438
04/14/2005,92.09375,92.21875,91.75,91.90625,16728,667700
04/15/2005,92.46875,93,92.3125,92.9375,21650,657630
04/18/2005,93.1875,93.46875,92.96875,93.25,22827,660690
04/19/2005,92.9375,93.96875,92.9375,93.75,26176,665741
04/20/2005,93.46875,93.75,92.75,93.65625,27336,679683
04/21/2005,93.375,93.5,92.65625,92.8125,18396,675573
04/22/2005,93.09375,93.46875,93.0625,93.375,71986,619821
04/25/2005,93.625,93.6875,93.34375,93.5625,19964,652073
04/26/2005,93.78125,93.9375,93.0625,93.4375,14343,663950
04/27/2005,93.1875,94.0625,93.1875,93.71875,19286,673369
04/28/2005,93.90625,94.5,93.71875,94.40625,20138,675455
04/29/2005,94.25,94.90625,94.0625,94.21875,41971,675829
05/02/2005,94.40625,94.46875,93.8125,94.25,24577,673429
05/03/2005,94.375,94.625,94.03125,94.21875,25530,672340
05/04/2005,94.53125,94.5625,92.84375,94.03125,80523,671780
05/05/2005,93.78125,94.46875,93.65625,94.28125,33307,658543
05/06/2005,94.1875,94.28125,93.09375,93.375,35738,654957
05/09/2005,93.34375,93.46875,93.1875,93.40625,20754,647386
05/10/2005,93.5625,94.03125,93.5,94,26143,655564
05/11/2005,94.21875,94.84375,93.9375,94.28125,34003,672897
05/12/2005,94.1875,94.625,93.8125,94.53125,44067,657841
05/13/2005,94.59375,95.25,94.5,95.03125,37767,675435
05/16/2005,94.8125,95.28125,94.8125,95,20444,656495
05/17/2005,94.8125,95.375,94.625,95.125,31427,686936
05/18/2005,95.21875,95.9375,95.125,95.6875,43226,689706
05/19/2005,95.5625,95.8125,95.3125,95.34375,35694,695617
05/20/2005,95.3125,95.4375,95.15625,95.34375,42460,654561
05/23/2005,95.15625,96.28125,95.09375,96.0625,61819,663812
05/24/2005,96.40625,96.625,95.96875,96.3125,71534,602058
05/25/2005,96.40625,96.625,95.59375,95.8125,99049,503891
05/26/2005,95.6875,96.0625,95.53125,95.78125,118652,407169
05/27/2005,95.84375,95.90625,95.625,95.8125,53829,442936
05/31/2005,96.15625,97.0625,96.125,96.90625,48476,492460
06/01/2005,97.28125,98.15625,97.15625,97.875,66231,530976
06/02/2005,98,98.3125,97.875,98.25,51017,555034
06/03/2005,98.15625,99.1875,97.25,97.3125,42201,571627
06/06/2005,97.40625,97.71875,97.28125,97.65625,36897,576605
06/07/2005,98.09375,98.53125,97.84375,98.34375,35087,591184
06/08/2005,98.34375,98.375,97.9375,97.96875,43336,603396
06/09/2005,97.625,97.9375,97.21875,97.71875,26093,615211
06/10/2005,97.5625,97.65625,96.71875,96.75,32657,617572
06/13/2005,96.46875,96.5625,96.03125,96.21875,29406,618096
06/14/2005,96.21875,96.5625,95.53125,95.59375,26694,621303
06/15/2005,95.6875,95.90625,95.28125,95.71875,28565,618330
06/16/2005,95.71875,96.34375,95.5625,96.28125,24249,619236
06/17/2005,96.09375,96.46875,95.9375,96.28125,14231,623409
06/20/2005,96.3125,96.34375,95.40625,95.96875,25855,623512
06/21/2005,95.875,96.78125,95.84375,96.71875,25233,640952
06/22/2005,97.3125,97.9375,97.1875,97.90625,16221,645820
06/23/2005,97.75,97.875,97.40625,97.8125,19080,637177
06/24/2005,97.96875,98.4375,97.96875,98.40625,16869,622539
06/27/2005,98.5,98.78125,98.28125,98.71875,16198,647923
06/28/2005,98.3125,98.34375,97.8125,97.96875,23827,641055
06/29/2005,97.84375,98.5,97.40625,97.625,38701,635638
06/30/2005,97.625,98.4375,97.5,98.21875,41633,630981
07/01/2005,98.3125,98.375,96.96875,97.09375,31317,623345
07/05/2005,96.75,96.84375,96.25,96.28125,17616,603216
07/06/2005,96.5625,96.78125,96.4375,96.71875,15827,599101
07/07/2005,97.65625,97.6875,97,97.0625,20090,595953
07/08/2005,96.6875,97.375,96.21875,96.3125,18714,583878
07/11/2005,96.46875,96.625,95.90625,96.59375,9727,575468
07/12/2005,96.59375,96.75,96.03125,96.09375,12912,569208
07/13/2005,95.875,96.03125,95.71875,95.875,36453,571384
07/14/2005,95.84375,96.28125,95.46875,95.6875,19193,560244
07/15/2005,95.71875,95.96875,95.375,95.875,23311,560897
07/18/2005,95.90625,95.9375,95,95.15625,16115,564621
07/19/2005,95.0625,95.71875,94.8125,95.5,17607,557260
07/20/2005,95.53125,96.09375,94.90625,95.96875,22752,553570
07/21/2005,95.5625,95.625,94.375,94.625,28228,541267
07/22/2005,94.78125,95.4375,94.71875,95.3125,21182,522425
07/25/2005,95.1875,95.5625,94.9375,95.0625,8065,534579
07/26/2005,95.21875,95.21875,94.9375,95.125,29651,533992
07/27/2005,95.40625,95.40625,94.75,94.90625,11014,532642
07/28/2005,95.03125,95.90625,94.90625,95.8125,18938,545953
07/29/2005,95.75,95.875,94.5,94.78125,23990,540081
08/01/2005,94.59375,94.71875,93.90625,94.4375,16559,534580
08/02/2005,94.21875,94.5625,94.03125,94.125,14216,535150
08/03/2005,94.21875,94.71875,94.15625,94.625,12358,537084
08/04/2005,94.5625,94.84375,94.21875,94.375,10258,544185
08/05/2005,94.4375,94.5625,93.5,93.65625,30565,539738
08/08/2005,93.5625,93.75,93.375,93.40625,16417,549169
08/09/2005,93.46875,93.78125,93.21875,93.71875,21344,552559
08/10/2005,93.9375,94.0625,93.5,93.6875,15060,553954
08/11/2005,93.59375,94.46875,93.5625,94.375,17225,548033
08/12/2005,94.75,95.46875,94.5625,95.4375,15602,562913
08/15/2005,95.3125,95.34375,95.03125,95.125,13533,562207
08/16/2005,95,95.96875,95,95.625,35679,563858
08/17/2005,95.71875,95.78125,95.03125,95.0625,24723,572232
08/18/2005,95.46875,95.75,95.3125,95.71875,28439,565280
08/19/2005,95.75,95.78125,95.34375,95.71875,11529,571534
08/22/2005,95.59375,95.84375,95.15625,95.71875,25409,563857
08/23/2005,95.5625,96.21875,95.53125,96,45777,534241
08/24/2005,96.1875,96.4375,95.8125,96.0625,19080,518100
08/25/2005,96.125,96.5625,96.03125,96.46875,33879,484134
08/26/2005,96.34375,96.75,96,96.15625,99961,426574
08/29/2005,96.46875,96.6875,96.25,96.375,76542,362448
08/30/2005,96.3125,97.21875,96.28125,97.15625,80013,262151
08/31/2005,97.125,98,97.0625,97.84375,47278,455251
09/01/2005,97.59375,98.125,97.375,97.6875,58960,511925
09/02/2005,97.5625,97.625,97.0625,97.53125,38941,540133
09/06/2005,97.25,97.53125,96.84375,96.9375,33938,561112
09/07/2005,96.75,96.78125,95.71875,96.09375,48764,572314
09/08/2005,96.375,96.5,95.9375,96.09375,33396,564275
09/09/2005,96.375,96.65625,96.21875,96.34375,13980,567605
09/12/2005,96.09375,96.15625,95.46875,95.78125,39854,566326
09/13/2005,95.75,96.4375,95.75,96.125,29071,566924
09/14/2005,96.40625,96.4375,95.6875,95.75,18470,565968
09/15/2005,95.84375,96.125,94.75,95.09375,41381,576270
09/16/2005,94.84375,94.875,94.25,94.5625,46136,555951
09/19/2005,94.625,94.78125,94.375,94.65625,26653,556544
09/20/2005,94.46875,95.09375,93.9375,94.875,28051,535268
09/21/2005,95.34375,95.71875,95.3125,95.53125,21806,539574
09/22/2005,95.875,95.90625,95.4375,95.6875,23289,540514
09/23/2005,95.375,95.46875,94.84375,94.96875,26518,533298
09/26/2005,94.65625,94.6875,94.28125,94.46875,11270,541185
09/27/2005,94.25,94.78125,94.125,94.375,17440,549056
09/28/2005,94.4375,95.15625,94.25,94.96875,17387,554997
09/29/2005,95.125,95.1875,94.40625,94.59375,17445,549811
09/30/2005,94.625,94.75,94.03125,94.21875,24848,554938
10/03/2005,94.34375,94.34375,93.375,93.5625,21942,568232
10/04/2005,93.5625,93.9375,93.46875,93.75,17474,578690
10/05/2005,93.96875,94.3125,93.84375,94,23936,571258
10/06/2005,94.09375,94.3125,93.71875,93.9375,18885,568220
10/07/2005,93.59375,94.09375,93.09375,94.0625,13836,563784
10/11/2005,94.09375,94.15625,93.5625,93.8125,12151,561550
10/12/2005,93.5625,93.625,92.875,93.03125,13851,581085
10/13/2005,92.4375,92.6875,92.25,92.53125,21412,576230
10/14/2005,92.53125,93.125,92,92.4375,24158,574557
10/17/2005,92.53125,92.75,92.3125,92.40625,20194,583564
10/18/2005,92.28125,92.6875,92.125,92.5,23361,589584
10/19/2005,92.875,93.03125,92.59375,92.625,16813,582322
10/20/2005,92.28125,92.8125,92.1875,92.71875,32083,589897
10/21/2005,92.84375,93.6875,92.84375,93.53125,25034,582732
10/24/2005,93.4375,93.5625,92.65625,92.90625,20630,582821
10/25/2005,92.875,93.1875,92.21875,92.25,31674,579325
10/26/2005,91.5625,91.71875,91.15625,91.28125,47198,580728
10/27/2005,91.65625,91.8125,91.28125,91.625,34660,580268
10/28/2005,91.65625,91.90625,91.1875,91.625,26499,588148
10/31/2005,91.46875,92.0625,91.375,91.78125,36464,576120
11/01/2005,91.96875,92.03125,91.4375,91.59375,16418,581365
11/02/2005,91.125,91.71875,91.125,91.1875,33882,581922
11/03/2005,91.25,91.46875,90.53125,90.59375,26127,594069
11/04/2005,90.4375,91.09375,90.1875,90.46875,20170,594538
11/07/2005,90.8125,90.90625,90.59375,90.71875,17344,578383
11/08/2005,91.15625,91.6875,91.125,91.5625,22476,585749
11/09/2005,91.59375,91.59375,90.625,90.8125,15387,590322
11/10/2005,90.8125,91.78125,90.8125,91.75,23497,597476
11/14/2005,91.625,91.78125,90.84375,91.125,17131,603955
11/15/2005,91.21875,91.875,90.9375,91.75,27582,608079
11/16/2005,91.71875,92.6875,91.65625,92.53125,36224,587267
11/17/2005,92.53125,93.125,92.21875,92.8125,38463,586520
11/18/2005,92.625,92.625,92.21875,92.28125,22681,579274
11/21/2005,92.53125,92.84375,92.53125,92.625,16750,582083
11/22/2005,92.53125,92.875,92.4375,92.78125,37546,500304
11/23/2005,92.65625,92.875,92.09375,92.15625,41109,493350
11/25/2005,92.65625,92.78125,92.53125,92.71875,18808,452286
11/28/2005,92.65625,93.375,92.53125,93.15625,67163,379018
11/29/2005,93.3125,93.34375,92.125,92.21875,69874,337625
11/30/2005,92.34375,92.53125,91.84375,92.0625,79575,395415
12/01/2005,92.3125,92.46875,91.53125,91.84375,58954,454430
12/02/2005,91.71875,92.15625,91.5,91.9375,28216,469138
12/05/2005,91.5625,91.75,91.28125,91.5,20962,493358
12/06/2005,91.59375,92.5625,91.5625,92.34375,25825,502088
12/07/2005,92.15625,92.3125,91.875,92.0625,18181,498244
12/08/2005,92.21875,92.75,92.1875,92.6875,19867,510132
12/09/2005,92.59375,92.59375,91.875,91.90625,15608,516819
12/12/2005,92.09375,92.21875,91.46875,91.8125,17827,516783
12/13/2005,91.875,92.1875,91.6875,91.90625,9993,523888
12/14/2005,92.375,93.1875,92.375,92.90625,34783,553098
12/15/2005,93.09375,93.15625,92.21875,92.75,28954,540079
12/16/2005,93,93.34375,92.96875,93.0625,17545,550093
12/19/2005,93,93.4375,92.84375,93.125,8512,553583
12/20/2005,92.90625,93.09375,92.6875,92.9375,14073,557439
12/21/2005,92.875,92.9375,92.5,92.75,16352,547281
12/22/2005,92.8125,93.53125,92.78125,93.4375,23428,564273
12/23/2005,93.375,94.25,93.34375,94.21875,13481,576683
12/27/2005,94.125,94.75,94,94.71875,16379,599717
12/28/2005,94.5,94.8125,94.3125,94.34375,15156,604696
12/29/2005,94.40625,94.5625,94.1875,94.46875,25154,594218
12/30/2005,94.6875,95.03125,94.1875,94.21875,13617,589000
01/03/2006,93.90625,94.8125,93.8125,94.40625,18248,599457
01/04/2006,94.5625,94.71875,94,94.5,32667,601427
01/05/2006,94.4375,94.75,94.21875,94.46875,22627,595880
01/06/2006,94.34375,94.78125,94.03125,94.15625,12695,597513
01/09/2006,94.3125,94.40625,93.96875,94.15625,9114,591282
01/10/2006,94.03125,94.15625,93.4375,93.5625,24560,583389
01/11/2006,93.46875,93.71875,93.125,93.25,30609,574505
01/12/2006,93.4375,93.90625,93.3125,93.875,27009,575528
01/13/2006,93.6875,94.75,93.625,94.71875,41071,603167
01/17/2006,94.65625,94.96875,94.375,94.90625,14199,607831
01/18/2006,95.28125,95.4375,94.46875,94.78125,27711,603412
01/19/2006,94.59375,94.84375,94.28125,94.4375,15628,600104
01/20/2006,94.65625,94.84375,94.375,94.65625,10113,606810
01/23/2006,94.40625,94.875,94.0625,94.6875,23458,610362
01/24/2006,94.4375,94.59375,94.09375,94.3125,40958,607078
01/25/2006,94.125,94.125,93.09375,93.21875,33049,604459
01/26/2006,93.125,93.15625,92.5,92.6875,37269,592696
01/27/2006,92.78125,93.1875,92.375,92.9375,32042,568193
01/30/2006,92.46875,92.78125,92.34375,92.6875,16421,587539
01/31/2006,92.625,93.03125,92.46875,92.875,24454,593504
02/01/2006,92.875,93.03125,92.40625,92.625,15726,592038
02/02/2006,92.6875,92.96875,92.4375,92.71875,25024,595002
02/03/2006,92.9375,93.4375,92.15625,93.3125,48274,632744
02/06/2006,93.28125,93.5,93.09375,93.34375,33576,639078
02/07/2006,93.5,93.5625,92.84375,92.90625,33471,628508
02/08/2006,92.90625,93.09375,92.5,92.5625,23514,626226
02/09/2006,92.34375,93.09375,92.1875,92.875,42441,627075
02/10/2006,93.15625,93.5,92.28125,92.53125,36313,617285
02/13/2006,92.34375,92.53125,92.21875,92.4375,12702,621224
02/14/2006,92.28125,92.34375,91.84375,92.09375,16101,630345
02/15/2006,92.1875,92.59375,91.96875,92.21875,22195,620599
02/16/2006,92.25,92.375,92,92.34375,23304,619556
02/17/2006,92.53125,93.1875,92.5,93.09375,32156,613828
02/21/2006,93.15625,93.1875,92.8125,92.90625,24176,596255
02/22/2006,92.75,93.40625,92.625,93.28125,27467,587596
02/23/2006,93.25,93.25,92.75,92.90625,55467,527947
02/24/2006,93.15625,93.34375,92.6875,92.875,79911,426142
02/27/2006,92.875,93.03125,92.375,92.53125,45509,360241
02/28/2006,92.625,93.1875,92.5625,93.125,66749,457366
03/01/2006,92.90625,93.03125,92.40625,92.59375,60104,500364
03/02/2006,92.46875,92.5625,91.5625,91.96875,54813,555581
03/03/2006,91.875,91.9375,91.3125,91.40625,48847,567477
03/06/2006,91.09375,91.21875,90.65625,90.75,25953,570473
03/07/2006,90.25,90.875,90.21875,90.75,25417,585110
03/08/2006,90.75,90.8125,90.5,90.6875,12296,595190
03/09/2006,90.65625,90.75,90.375,90.71875,18000,575364
03/10/2006,90.625,90.9375,90.09375,90.5,23723,588062
03/13/2006,90.15625,90.40625,90.09375,90.28125,14761,582206
03/14/2006,90.59375,91.21875,90.46875,91.0625,17686,562736
03/15/2006,90.84375,90.90625,90.375,90.59375,15437,590174
03/16/2006,90.40625,91.59375,90.40625,91.40625,29936,567244
03/17/2006,91.375,91.40625,91,91.09375,23567,570075
03/20/2006,91.125,91.5625,91.09375,91.3125,12494,563480
03/21/2006,91.375,91.46875,90.5625,90.71875,22340,600040
03/22/2006,90.75,91.125,90.75,90.90625,19706,581986
03/23/2006,91.09375,91.15625,90.46875,90.59375,26164,604448
03/24/2006,90.5625,91.5625,90.5625,91.28125,28495,578809
03/27/2006,91.28125,91.3125,90.75,90.96875,9060,586324
03/28/2006,90.75,90.75,89.90625,90.125,19810,602701
03/29/2006,90.03125,90.1875,89.5625,89.71875,29675,624046
03/30/2006,89.625,89.6875,88.84375,89.21875,27737,642750
03/31/2006,89.15625,89.4375,88.9375,89.1875,29128,633954
04/03/2006,88.90625,89.28125,88.65625,89.0625,24594,646305
04/04/2006,89.3125,89.46875,88.9375,89,17454,650635
04/05/2006,89.25,89.375,89.125,89.28125,22451,654449
04/06/2006,88.8125,89,88.40625,88.65625,32266,671998
04/07/2006,88.5,88.84375,87.65625,87.90625,34961,681815
04/10/2006,87.84375,88.03125,87.75,87.90625,26255,692889
04/11/2006,88.21875,88.40625,88.03125,88.21875,11552,688644
04/12/2006,88.5,88.5625,87.65625,87.75,19948,701096
04/13/2006,87.375,87.5625,87.03125,87.125,25207,713195
04/17/2006,87.15625,87.65625,87,87.4375,21886,712288
04/18/2006,87.4375,87.96875,87.40625,87.6875,29951,718196
04/19/2006,87.875,87.90625,86.75,87.0625,37349,756492
04/20/2006,87.125,87.21875,86.875,87.0625,24209,762573
04/21/2006,87.28125,87.46875,86.96875,87.4375,25249,760904
04/24/2006,87.53125,88.09375,87.5,87.8125,15947,773960
04/25/2006,87.6875,87.75,86.71875,86.90625,25360,788378
04/26/2006,86.78125,86.875,86.34375,86.625,23981,788858
04/27/2006,86.25,87.125,86.1875,86.71875,21510,788025
04/28/2006,86.53125,86.90625,86.40625,86.875,32351,791357
05/01/2006,87.03125,87.03125,86.09375,86.25,28530,821558
05/02/2006,86.4375,86.5625,86.21875,86.46875,24826,811067
05/03/2006,86.375,86.40625,85.875,86.0625,25923,830714
05/04/2006,86,86.375,85.84375,86.09375,27604,822153
05/05/2006,86.15625,87,86.03125,86.53125,27116,796398
05/08/2006,86.46875,86.75,86.40625,86.5625,11806,800784
05/09/2006,86.4375,86.59375,86.21875,86.53125,20116,800776
05/10/2006,86.5625,87.03125,86.125,86.59375,24358,799309
05/11/2006,86.375,86.6875,85.90625,86.21875,28778,800577
05/12/2006,85.84375,85.875,85.4375,85.59375,39578,806373
05/15/2006,85.78125,86.21875,85.53125,85.90625,22107,795122
05/16/2006,85.84375,86.53125,85.8125,86.4375,20699,789037
05/17/2006,86.3125,86.34375,85.5625,85.90625,29882,794189
05/18/2006,86,87.03125,85.96875,86.875,39077,778515
05/19/2006,86.875,87.53125,86.78125,87.1875,46131,746456
05/22/2006,87.53125,87.84375,87.21875,87.25,66950,722183
05/23/2006,86.90625,87.125,86.78125,87.0625,29207,693854
05/24/2006,87.71875,87.90625,87.15625,87.28125,67530,654570
05/25/2006,87.0625,87.4375,86.84375,86.90625,42358,566295
05/26/2006,86.90625,87.21875,86.59375,87.0625,64088,463998
05/30/2006,86.96875,87,86.65625,86.75,71652,453300
05/31/2006,86.84375,87.03125,86.28125,86.4375,60665,550784
06/01/2006,86.21875,86.78125,86.125,86.5,40403,586438
06/02/2006,86.625,87.875,86.625,87.78125,47659,636136
06/05/2006,87.75,87.875,87.46875,87.59375,30270,631605
06/06/2006,87.53125,88.03125,87.34375,87.875,39428,668284
06/07/2006,87.75,87.78125,87.40625,87.71875,28169,693431
06/08/2006,88,88.5625,87.84375,88.0625,19119,701184
06/09/2006,88.09375,88.5,87.90625,88.28125,16070,706911
06/12/2006,88.1875,88.34375,88.0625,88.28125,13001,714491
06/13/2006,88.625,88.65625,88.21875,88.53125,13572,721465
06/14/2006,88.4375,88.53125,87.5,87.6875,37133,727909
06/15/2006,87.5,87.5625,87.0625,87.21875,30047,720365
06/16/2006,87.40625,87.46875,86.78125,86.875,13722,724680
06/19/2006,86.71875,86.90625,86.59375,86.6875,18452,733358
06/20/2006,86.875,86.875,86.4375,86.59375,24701,735755
06/21/2006,86.6875,86.84375,86.5625,86.59375,9170,743850
06/22/2006,86.46875,86.53125,86.09375,86.1875,12645,750889
06/23/2006,86.21875,86.4375,85.8125,85.90625,15430,745058
06/26/2006,85.9375,86,85.6875,85.78125,7738,759740
06/27/2006,85.9375,86.21875,85.875,86.09375,21493,756721
06/28/2006,86.15625,86.15625,85.65625,85.6875,12619,763830
06/29/2006,85.8125,86.375,85.8125,86.09375,27934,745766
06/30/2006,85.875,86.90625,85.8125,86.875,31512,742156
07/03/2006,86.75,86.75,86.53125,86.75,7018,738232
07/05/2006,86.28125,86.375,85.65625,85.96875,12277,752918
07/06/2006,86,86.5625,85.96875,86.4375,26191,736791
07/07/2006,86.53125,87.375,86.5,87.03125,39300,742512
07/10/2006,86.875,87.15625,86.8125,87.09375,43206,738240
07/11/2006,87.1875,87.65625,87.15625,87.40625,12914,746256
07/12/2006,87.03125,87.5,86.9375,87.46875,21411,758284
07/13/2006,87.59375,87.71875,87.34375,87.6875,17562,745862
07/14/2006,87.875,88.03125,87.46875,87.6875,28999,746067
07/17/2006,87.6875,87.78125,87.40625,87.71875,15965,736649
07/18/2006,87.5625,87.625,86.9375,87.0625,19845,742255
07/19/2006,87,87.9375,86.59375,87.8125,37132,746783
07/20/2006,87.71875,88.28125,87.5625,88.125,19021,739929
07/21/2006,88.1875,88.34375,87.875,87.9375,16691,743917
07/24/2006,87.78125,88.1875,87.78125,87.9375,11612,755092
07/25/2006,88,88.0625,87.625,87.71875,16017,752404
07/26/2006,87.59375,88.15625,87.46875,88,8640,767595
07/27/2006,88,88.25,87.75,87.9375,19164,758130
07/28/2006,87.90625,88.65625,87.84375,88.5,15854,779828
07/31/2006,88.375,88.53125,88.25,88.5,15873,767723
08/01/2006,88.34375,88.5625,88.125,88.5,12941,757533
08/02/2006,88.78125,88.8125,88.25,88.75,34516,768309
08/03/2006,88.71875,89.0625,88.5,88.90625,21612,778970
08/04/2006,88.875,89.6875,88.78125,89.46875,42115,778854
08/07/2006,89.375,89.40625,89.21875,89.3125,15375,782943
08/08/2006,89.28125,89.78125,89.125,89.1875,14948,779145
08/09/2006,88.90625,89.0625,88.6875,89,17931,787488
08/10/2006,89.0625,89.0625,88.46875,88.875,24779,780879
08/11/2006,88.6875,88.75,88.375,88.5,17261,766511
08/14/2006,88.28125,88.375,88.15625,88.1875,14603,758256
08/15/2006,88.28125,89.125,88.28125,88.9375,26537,784162
08/16/2006,89.03125,89.65625,88.96875,89.53125,44191,787186
08/17/2006,89.78125,89.78125,89.40625,89.53125,18650,766840
08/18/2006,89.625,89.90625,89.5625,89.84375,10691,769684
08/21/2006,89.875,90.03125,89.71875,90,6207,764249
08/22/2006,90,90.21875,89.90625,90.09375,24165,754377
08/23/2006,90.09375,90.125,89.75,90.09375,14121,741133
08/24/2006,90.1875,90.375,90.09375,90.21875,31712,703911
08/25/2006,90.28125,90.4375,90.0625,90.34375,50518,621872
08/28/2006,90.21875,90.375,90.09375,90.3125,65317,547623
08/29/2006,90.15625,90.4375,89.75,90.40625,8577,420048
08/30/2006,90.40625,90.75,90.375,90.5625,92082,552222
08/31/2006,90.6875,90.96875,90.53125,90.90625,37787,583745
09/01/2006,91.03125,91.03125,90.53125,90.96875,18418,610898
09/05/2006,90.6875,90.78125,90.28125,90.3125,56617,653989
09/06/2006,90.0625,90.125,89.78125,90.09375,32716,677767
09/07/2006,89.8125,90.40625,89.78125,90.21875,24573,711811
09/08/2006,90.34375,90.65625,90.25,90.4375,10668,705569
09/11/2006,90.4375,90.46875,89.9375,90.15625,9620,711270
09/12/2006,89.96875,90.625,89.90625,90.53125,13090,720552
09/13/2006,90.75,90.9375,90.625,90.625,9283,742218
09/14/2006,90.875,90.96875,90.28125,90.375,11841,728602
09/15/2006,90.40625,90.90625,90.25,90.3125,13420,716401
09/18/2006,90.28125,90.28125,89.65625,90.125,18020,706892
09/19/2006,90.09375,91,90.09375,90.9375,24307,725119
09/20/2006,90.875,91.25,90.84375,91.0625,18353,733105
09/21/2006,91.03125,91.96875,91,91.875,28385,745935
09/22/2006,92.28125,92.5,91.96875,92.4375,20077,734319
09/25/2006,92.625,93.15625,92.5625,92.875,20760,758295
09/26/2006,92.6875,92.875,92.53125,92.71875,18636,756563
09/27/2006,92.8125,93.125,92.4375,92.59375,11885,764995
09/28/2006,92.46875,92.59375,92.09375,92.25,27399,772317
09/29/2006,92.46875,92.5625,91.90625,92.25,12254,775752
10/02/2006,92.0625,92.625,92.03125,92.375,9569,774104
10/03/2006,92.375,92.625,92.25,92.40625,25400,771880
10/04/2006,92.5,92.96875,92.4375,92.84375,20123,763873
10/05/2006,92.75,92.75,92.09375,92.34375,11664,749057
10/06/2006,92.4375,92.8125,91.3125,91.40625,25268,742649
10/10/2006,91.1875,91.1875,90.65625,90.875,12132,729017
10/11/2006,90.9375,91.125,90.375,90.46875,16979,724905
10/12/2006,90.65625,90.84375,90.53125,90.53125,16650,726507
10/13/2006,90.75,90.875,90.0625,90.1875,19220,715389
10/16/2006,90.34375,90.5,90.21875,90.375,13119,713224
10/17/2006,90.5625,91.03125,90.34375,90.46875,10516,716114
10/18/2006,90.59375,90.8125,90.28125,90.625,12715,712713
10/19/2006,90.46875,90.625,90.15625,90.4375,11917,708747
10/20/2006,90.53125,90.59375,90.34375,90.46875,10984,703023
10/23/2006,90.125,90.125,89.6875,89.96875,23150,712129
10/24/2006,90,90.0625,89.875,89.96875,6689,708698
10/25/2006,89.90625,90.625,89.90625,90.53125,15603,702684
10/26/2006,90.65625,91.25,90.65625,91.1875,34341,725694
10/27/2006,91.3125,91.8125,91.28125,91.6875,19291,722698
10/30/2006,91.84375,91.875,91.5625,91.75,13655,732025
10/31/2006,91.9375,92.53125,91.75,92.5,21037,749879
11/01/2006,92.53125,93.15625,92.34375,93,17965,766779
11/02/2006,92.8125,92.875,92.5,92.65625,10589,763082
11/03/2006,92.65625,92.75,91.28125,91.46875,22312,752610
11/06/2006,91.34375,91.625,91.25,91.5625,21134,747257
11/07/2006,91.84375,92.4375,91.8125,92.0625,19635,757884
11/08/2006,92.25,92.4375,91.96875,92.40625,8639,752674
11/09/2006,92.4375,92.5,92.15625,92.40625,12018,756080
11/10/2006,92.46875,93,92.46875,92.84375,9980,763240
11/13/2006,92.8125,92.84375,92.28125,92.65625,16695,765135
11/14/2006,92.65625,93.4375,92.65625,93.125,15930,785751
11/15/2006,93.09375,93.125,92.5,92.625,21468,780548
11/16/2006,92.65625,93.1875,91.9375,92.15625,31808,762245
11/17/2006,92.1875,92.96875,92.09375,92.65625,26376,764626
11/20/2006,92.8125,92.84375,92.53125,92.78125,10271,749379
11/21/2006,92.75,93.0625,92.59375,92.96875,35437,671513
11/22/2006,93,93.1875,92.90625,93.0625,14933,686459
11/24/2006,93.3125,93.59375,93.28125,93.28125,6626,688400
11/27/2006,93.0625,93.46875,92.65625,93.4375,100225,587415
11/28/2006,93.46875,94.03125,93.40625,93.71875,69738,462915
11/29/2006,93.75,93.90625,93.5,93.53125,101659,618911
11/30/2006,93.71875,94.25,93.625,94.21875,36358,685649
12/01/2006,94,94.78125,93.9375,94.46875,38292,732423
12/04/2006,94.28125,94.59375,94.125,94.46875,24730,738267
12/05/2006,94.5625,94.75,94,94.34375,24027,751690
12/06/2006,94,94.21875,93.875,93.9375,10814,758838
12/07/2006,94.09375,94.125,93.65625,93.90625,30381,786247
12/08/2006,93.84375,93.96875,93.125,93.15625,30272,784487
12/11/2006,93.15625,93.71875,93.125,93.5625,16864,784767
12/12/2006,93.5625,93.875,93.375,93.8125,17342,802295
12/13/2006,93.96875,94,92.65625,92.8125,22830,793640
12/14/2006,92.75,92.8125,92.4375,92.5625,18570,779279
12/15/2006,92.34375,93.59375,92.34375,92.53125,15597,775372
12/18/2006,92.5,92.6875,92.375,92.5625,8188,768574
12/19/2006,92.65625,92.71875,92.0625,92.40625,19630,771610
12/20/2006,92.46875,92.5,92.3125,92.40625,16636,766221
12/21/2006,92.46875,93.03125,92.34375,92.875,15859,757739
12/22/2006,92.53125,92.90625,92,92.03125,18575,757854
12/26/2006,92.09375,92.4375,92.0625,92.3125,8253,744082
12/27/2006,92.3125,92.46875,91.625,91.75,12944,743748
12/28/2006,91.8125,92,90.96875,91.375,22445,747605
12/29/2006,91.3125,91.375,91.03125,91.28125,14176,746079
01/03/2007,91.84375,92.125,91.4375,91.78125,17842,762174
01/04/2007,91.84375,92.46875,91.75,92.25,20300,767586
01/05/2007,92.625,92.6875,91.375,92,26621,777963
01/08/2007,91.8125,92,91.6875,91.96875,12525,770134
01/09/2007,91.9375,92.125,91.8125,91.96875,7947,775070
01/10/2007,91.875,91.9375,91.40625,91.65625,10627,781887
01/11/2007,91.21875,91.375,90.78125,91.03125,25641,791655
01/12/2007,90.96875,91,90.5625,90.65625,11367,784350
01/16/2007,90.75,91.03125,90.65625,90.8125,11594,783284
01/17/2007,90.96875,91.03125,90.375,90.40625,24007,785944
01/18/2007,90.375,90.875,90.125,90.78125,22003,801019
01/19/2007,90.84375,90.875,90.375,90.625,16106,804583
01/22/2007,90.5625,90.90625,90.5625,90.78125,10650,805050
01/23/2007,90.78125,90.8125,90.21875,90.25,15597,826359
01/24/2007,90.40625,90.4375,90.0625,90.15625,14521,818477
01/25/2007,90.125,90.15625,89.40625,89.5625,17867,843296
01/26/2007,89.28125,89.625,89.0625,89.375,15450,850680
01/29/2007,89.46875,89.59375,89.125,89.25,3869,868887
01/30/2007,89.34375,89.46875,89.28125,89.34375,10920,874799
01/31/2007,89.46875,90,89.09375,89.96875,19057,877540
02/01/2007,90.09375,90.625,89.8125,89.90625,15753,891815
02/02/2007,89.875,90.34375,89.75,89.9375,24497,877735
02/05/2007,90.09375,90.28125,90.03125,90.15625,5383,878067
02/06/2007,90.15625,90.71875,89.9375,90.625,13049,869653
02/07/2007,90.53125,90.9375,90.4375,90.8125,12077,867267
02/08/2007,90.84375,91.125,90.625,90.9375,14375,850056
02/09/2007,90.71875,90.71875,90.21875,90.34375,16726,850737
02/12/2007,90.125,90.4375,90.0625,90.15625,9392,852712
02/13/2007,90.15625,90.3125,89.90625,90.03125,17450,841943
02/14/2007,90.125,90.96875,90.09375,90.875,15539,839842
02/15/2007,90.96875,91.375,90.9375,91.15625,22104,828981
02/16/2007,91.4375,91.65625,91.1875,91.34375,13560,822967
02/20/2007,91.1875,91.5,91.15625,91.46875,12283,817206
02/21/2007,91.5625,91.59375,91.03125,91.3125,21641,790917
02/22/2007,91.1875,91.28125,90.71875,90.90625,44035,734960
02/23/2007,91.125,91.6875,91.0625,91.46875,65312,677719
02/26/2007,91.75,92.125,91.6875,92.03125,65946,559702
02/27/2007,92.28125,93.3125,92.25,93.25,115686,369798
02/28/2007,92.875,93.15625,92.5,92.8125,57512,677072
03/01/2007,93.0625,93.34375,92.53125,92.6875,24345,706362
03/02/2007,93.0625,93.21875,92.65625,93.0625,41064,749723
03/05/2007,93.28125,93.40625,93,93.09375,19492,802059
03/06/2007,93,93.25,92.875,93.03125,13178,806145
03/07/2007,93.09375,93.375,92.90625,93.3125,11717,814300
03/08/2007,93.125,93.28125,92.9375,93.1875,20479,795838
03/09/2007,93.125,93.125,92.09375,92.3125,23372,794516
03/12/2007,92.40625,92.875,92.375,92.65625,11081,797939
03/13/2007,93.03125,93.3125,92.875,93.15625,11405,810858
03/14/2007,93.375,93.375,92.71875,92.8125,20783,809466
03/15/2007,92.65625,92.875,92.40625,92.75,9082,806928
03/16/2007,92.625,92.75,92.3125,92.6875,7301,799535
03/19/2007,92.5,92.53125,92.28125,92.375,4900,794004
03/20/2007,92.40625,92.78125,92.375,92.59375,13246,814947
03/21/2007,92.5,92.96875,92.0625,92.84375,29453,821235
03/22/2007,92.46875,92.46875,91.78125,91.9375,26834,831978
03/23/2007,92.125,92.15625,91.65625,91.71875,13313,798750
03/26/2007,91.5,92.21875,91.46875,91.90625,9804,804904
03/27/2007,91.78125,91.84375,91.46875,91.625,15823,804133
03/28/2007,91.75,92.09375,91.3125,91.46875,27223,821093
03/29/2007,91.4375,91.53125,91.21875,91.4375,26058,833929
03/30/2007,91.40625,91.84375,91,91.125,25199,836098
04/02/2007,91.21875,91.375,91.09375,91.21875,12085,842228
04/03/2007,91.0625,91.21875,91,91.0625,12962,829710
04/04/2007,91.125,91.4375,91.09375,91.15625,21512,836419
04/05/2007,91.125,91.25,90.84375,90.90625,22731,849311
04/09/2007,90.34375,90.375,90.125,90.25,12284,868118
04/10/2007,90.375,90.625,90.375,90.4375,6370,873444
04/11/2007,90.53125,90.59375,90.25,90.3125,7059,879804
04/12/2007,90.53125,90.65625,90.25,90.34375,12286,885366
04/13/2007,90.3125,90.53125,89.9375,90.125,10597,899623
04/16/2007,90.03125,90.59375,90,90.46875,31939,928469
04/17/2007,90.40625,91.0625,90.375,91,41053,880873
04/18/2007,91.21875,91.4375,91.1875,91.34375,34810,873000
04/19/2007,91.5,91.59375,91.0625,91.21875,13423,866290
04/20/2007,91.3125,91.34375,90.9375,91.15625,9876,841897
04/23/2007,91.21875,91.5,90.90625,91.34375,6986,840662
04/24/2007,91.40625,91.75,91.375,91.59375,21429,853726
04/25/2007,91.4375,91.65625,91.25,91.375,7598,854236
04/26/2007,91.28125,91.3125,90.8125,90.9375,16523,868135
04/27/2007,90.9375,91.25,90.6875,90.78125,21494,870452
04/30/2007,90.96875,91.65625,90.96875,91.625,16814,875991
05/01/2007,91.75,91.875,91.28125,91.59375,53708,888314
05/02/2007,91.625,91.78125,91.4375,91.59375,14554,885198
05/03/2007,91.6875,91.90625,91.09375,91.3125,12285,876403
05/04/2007,91.28125,91.8125,90.96875,91.71875,15051,886274
05/07/2007,91.625,91.90625,91.59375,91.8125,9881,885738
05/08/2007,92.125,92.1875,91.6875,91.71875,16829,874215
05/09/2007,91.6875,91.75,91.21875,91.21875,8048,867866
05/10/2007,91.25,91.53125,91.125,91.4375,12450,854714
05/11/2007,91.6875,91.90625,91.0625,91.1875,22021,846330
05/14/2007,91.1875,91.21875,90.9375,91,15790,847009
05/15/2007,90.9375,91.1875,90.5625,90.75,22562,847631
05/16/2007,90.90625,91,90.65625,90.8125,6809,827046
05/17/2007,90.6875,90.71875,90.25,90.3125,13727,844075
05/18/2007,90.40625,90.4375,89.6875,89.8125,12881,842993
05/21/2007,89.6875,90,89.625,89.96875,12295,837977
05/22/2007,89.9375,89.96875,89.46875,89.46875,63367,807819
05/23/2007,89.34375,89.5625,88.96875,89.125,48028,786713
05/24/2007,89.28125,89.375,88.6875,89.15625,59724,730348
05/25/2007,89.1875,89.28125,89,89.125,32812,658913
05/29/2007,89.125,89.21875,88.90625,88.96875,54197,498187
05/30/2007,89.09375,89.34375,88.9375,89.03125,77815,306904
05/31/2007,89.15625,89.21875,88.5625,89.03125,32382,719212
06/01/2007,88.90625,89.1875,88.375,88.40625,42571,781447
06/04/2007,88.5,88.84375,88.46875,88.8125,32195,805721
06/05/2007,88.5625,88.71875,88.15625,88.28125,24036,832463
06/06/2007,88.15625,88.34375,88.0625,88.1875,30362,854460
06/07/2007,87.5,87.53125,86.46875,86.8125,31342,885623
06/08/2007,86.09375,86.71875,85.9375,86.5625,68757,933590
06/11/2007,86.4375,86.625,86.15625,86.46875,54221,935239
06/12/2007,85.9375,86,85.21875,85.25,56869,940011
06/13/2007,85,86,84.6875,85.9375,44802,971638
06/14/2007,85.71875,86.21875,85.34375,85.75,38890,968597
06/15/2007,85.6875,86.28125,85.625,86.15625,25242,974858
06/18/2007,86.40625,86.46875,85.875,86.34375,15014,974403
06/19/2007,86.34375,86.96875,86.3125,86.9375,18784,987366
06/20/2007,86.90625,86.9375,86.3125,86.5,16438,989590
06/21/2007,86.3125,86.46875,85.96875,86.03125,11545,987620
06/22/2007,85.71875,86.3125,85.5625,86.28125,0,987620
06/25/2007,86.53125,87,86.4375,86.9375,14519,987489
06/26/2007,86.9375,87,86.59375,86.6875,13254,987459
06/27/2007,87.1875,87.4375,86.9375,87.03125,13286,984341
06/28/2007,86.90625,87.125,86.65625,86.6875,15316,994358
06/29/2007,87.09375,87.6875,87.0625,87.65625,25036,1012338
07/02/2007,87.625,87.96875,87.53125,87.9375,30699,995015
07/03/2007,88,88.0625,87.375,87.40625,12562,989795
07/05/2007,86.9375,87,86.4375,86.46875,21554,993089
07/06/2007,86.375,86.375,85.90625,86,22124,993493
07/09/2007,86.28125,86.53125,86.21875,86.375,11114,993807
07/10/2007,86.84375,87.59375,86.75,87.5625,46855,987332
07/11/2007,87.71875,87.75,86.875,87.09375,28443,983619
07/12/2007,87.125,87.21875,86.40625,86.75,32288,984609
07/13/2007,86.75,87.15625,86.53125,86.875,25146,968111
07/16/2007,87.0625,87.65625,86.96875,87.625,25869,959521
07/17/2007,87.46875,87.59375,87,87.1875,17945,973957
07/18/2007,87.5,88.03125,87.3125,87.875,15416,977973
07/19/2007,87.46875,87.6875,87.21875,87.6875,15379,962139
07/20/2007,87.96875,88.5625,87.78125,88.3125,32921,979306
07/23/2007,88.40625,88.4375,88.09375,88.28125,13443,964974
07/24/2007,88.21875,88.59375,88.15625,88.375,30036,977175
07/25/2007,88.5,88.875,88.3125,88.78125,19218,994959
07/26/2007,89.15625,90.03125,89.0625,89.8125,33070,1010738
07/27/2007,90.03125,90.09375,89.4375,89.6875,27043,973441
07/30/2007,89.8125,89.8125,89.40625,89.53125,21169,997552
07/31/2007,89.34375,89.96875,89.3125,89.96875,40044,998171
08/01/2007,90.15625,90.25,89.75,89.96875,35045,976022
08/02/2007,89.65625,90.125,89.59375,90.125,28153,992773
08/03/2007,90,90.625,89.84375,90.53125,24539,1003422
08/06/2007,90.53125,90.53125,89.96875,90.09375,37928,996751
08/07/2007,90.09375,90.40625,89.96875,90.09375,6983,1005929
08/08/2007,89.34375,89.53125,88.53125,88.84375,21568,987799
08/09/2007,89.1875,89.71875,88.75,89.03125,23760,997816
08/10/2007,89.375,89.53125,89.15625,89.21875,28393,970503
08/13/2007,88.9375,89.4375,88.78125,89.375,26562,936228
08/14/2007,89.25,89.8125,88.9375,89.71875,29325,983672
08/15/2007,89.65625,89.875,89.25,89.46875,33972,992149
08/16/2007,89.9375,90.8125,89.71875,90.5,33341,1001896
08/17/2007,90,90.09375,89.1875,89.75,21491,978933
08/20/2007,89.75,90.4375,89.75,90.15625,21505,991632
08/21/2007,90.28125,90.5625,90.125,90.53125,30611,974650
08/22/2007,90.21875,90.34375,89.84375,90.28125,29152,961238
08/23/2007,89.96875,90.625,89.875,90.59375,42647,953682
08/24/2007,90.5625,90.90625,90.5,90.78125,20101,882626
08/27/2007,90.78125,91.28125,90.75,91.25,25518,816954
08/28/2007,91.46875,91.71875,91.21875,91.53125,116612,671682
08/29/2007,91.75,91.875,91.3125,91.375,113073,474986
08/30/2007,91.53125,92.03125,91.5,92,95198,277542
08/31/2007,91.625,91.96875,91.375,91.625,32107,745237
09/04/2007,91.90625,91.9375,91.25,91.46875,26971,782701
09/05/2007,91.625,92.375,91.625,92.28125,34464,846634
09/06/2007,92.375,92.46875,91.96875,92.125,24010,855018
09/07/2007,92.3125,93.5,92.28125,93.375,9508,884431
09/10/2007,93.40625,94.28125,93.40625,94.03125,21065,906088
09/11/2007,93.90625,94.21875,93.71875,93.84375,13187,892176
09/12/2007,94.125,94.125,93.3125,93.40625,12794,883405
09/13/2007,93.3125,93.53125,92.53125,92.71875,18271,870435
09/14/2007,93.125,93.53125,92.5,92.90625,17687,882421
09/17/2007,92.8125,92.9375,92.5625,92.9375,10201,888694
09/18/2007,92.90625,92.96875,91.9375,92.625,14647,888561
09/19/2007,92.21875,92.3125,91.46875,91.8125,38941,892479
09/20/2007,91.375,91.5,90.25,90.3125,26849,893278
09/21/2007,90.1875,90.96875,90.0625,90.8125,21214,874308
09/24/2007,90.4375,91,90.4375,90.9375,8833,877511
09/25/2007,91.28125,91.40625,90.84375,90.875,11259,877119
09/26/2007,90.75,90.9375,90.28125,90.78125,8854,877551
09/27/2007,90.96875,91.5,90.65625,91.40625,14739,871824
09/28/2007,91.71875,91.90625,90.9375,91.40625,23079,902897
10/01/2007,91.375,91.84375,91.25,91.78125,16640,918556
10/02/2007,91.75,92.375,91.625,92.0625,15513,923069
10/03/2007,92.09375,92.34375,91.5625,91.90625,15330,914980
10/04/2007,91.6875,92.1875,91.53125,92.15625,18944,924954
10/05/2007,92.09375,92.09375,90.5625,90.84375,9883,932144
10/09/2007,91.03125,91.1875,90.65625,90.84375,11758,922836
10/10/2007,90.71875,91.15625,90.53125,90.84375,16212,925830
10/11/2007,90.5625,90.71875,90.125,90.6875,12303,924148
10/12/2007,90.8125,91,90.21875,90.4375,19885,937899
10/15/2007,90.40625,90.5625,90.125,90.5,10503,938281
10/16/2007,90.6875,90.90625,90.46875,90.46875,7192,932096
10/17/2007,90.59375,91.875,90.53125,91.75,18328,937078
10/18/2007,92.125,92.28125,91.9375,92.21875,26804,943798
10/19/2007,92.53125,93.4375,92.34375,93.28125,7967,942278
10/22/2007,93.59375,93.625,93,93.46875,10391,943677
10/23/2007,93.28125,93.34375,93.03125,93.25,4447,946819
10/24/2007,93.5,94.21875,93.4375,94,15979,964643
10/25/2007,93.90625,94.0625,93.65625,93.84375,45497,976357
10/26/2007,93.46875,93.9375,93.28125,93.5625,13530,963919
10/29/2007,93.34375,93.875,93.34375,93.71875,8128,982572
10/30/2007,93.71875,93.875,93.28125,93.65625,6942,967460
10/31/2007,93.34375,93.625,92.625,92.65625,12302,963911
11/01/2007,92.90625,94.0625,92.875,93.90625,10528,975522
11/02/2007,94,94.6875,93.375,94.5625,11437,978941
11/05/2007,94.46875,94.5625,94.09375,94.25,12786,980253
11/06/2007,93.90625,94.3125,93.625,93.8125,13240,981331
11/07/2007,94.09375,94.125,93.5,93.78125,11343,988109
11/08/2007,93.84375,94.34375,93.6875,94.125,5902,999493
11/09/2007,94.3125,94.8125,94.09375,94.75,17629,1005124
11/13/2007,94.59375,94.65625,94.3125,94.46875,9199,1001287
11/14/2007,94.3125,94.53125,93.90625,94.46875,14568,993033
11/15/2007,94.65625,95.5625,94.5625,95.46875,13436,991547
11/16/2007,95.4375,95.75,95.21875,95.625,19502,993461
11/19/2007,95.6875,96.5625,95.40625,96.28125,19466,998509
11/20/2007,96.28125,96.46875,95.90625,96.3125,33095,965590
11/21/2007,96.78125,96.875,96.46875,96.5625,16909,956383
11/23/2007,96.4375,96.9375,96.4375,96.9375,17900,942923
11/26/2007,96.71875,98.84375,96.6875,98.84375,66324,846267
11/27/2007,98.5,98.65625,96.96875,97.6875,111681,682586
11/28/2007,97.21875,97.625,96.90625,97,71897,495324
11/29/2007,97.125,98.375,97.125,97.84375,159626,261923
11/30/2007,97.46875,97.8125,96.6875,97.21875,44378,849806
12/03/2007,97.5625,98.28125,97.5,98.0625,62511,915420
12/04/2007,98.46875,98.59375,97.6875,98.09375,26859,933309
12/05/2007,97.625,98.09375,97.375,97.71875,43183,944935
12/06/2007,96.96875,97.21875,96.46875,96.65625,28158,936562
12/07/2007,96.3125,96.375,95.0625,95.1875,29744,935344
12/10/2007,95.09375,95.375,94.40625,94.78125,19800,912558
12/11/2007,95.0625,96.53125,95,96.5,20710,918758
12/12/2007,95.75,95.84375,94.59375,95.6875,15494,928260
12/13/2007,95.53125,95.59375,94.28125,94.53125,14519,924749
12/14/2007,94.0625,94.25,93.625,93.84375,17387,922560
12/17/2007,94.1875,94.46875,93.96875,94.375,7460,933591
12/18/2007,94.71875,95.625,94.5,95.40625,36114,932333
12/19/2007,95.875,96.71875,95.1875,95.9375,30396,934959
12/20/2007,96.375,97.03125,96.28125,96.59375,25753,941060
12/21/2007,96.09375,96.21875,95,95.03125,23592,919933
12/24/2007,94.8125,94.9375,94.34375,94.40625,14837,925117
12/26/2007,94.34375,94.71875,93.53125,93.5625,9664,921393
12/27/2007,94,94.6875,93.96875,94.46875,7315,917414
12/28/2007,94.9375,95.71875,94.84375,95.71875,5622,918180
12/31/2007,96.3125,96.71875,96.15625,96.40625,7375,917788
01/02/2008,96.4375,98,96.25,97.9375,17680,949027
01/03/2008,97.96875,98,97.25,97.78125,29334,961916
01/04/2008,97.5625,98.59375,97.5625,98.125,23849,985813
01/07/2008,97.65625,98.4375,97.625,98.4375,34316,975107
01/08/2008,98,98.3125,97.6875,98.3125,21153,996951
01/09/2008,98.59375,99.21875,98.5,98.84375,53663,992525
01/10/2008,98.5625,98.84375,97.40625,97.46875,32723,1003428
01/11/2008,97.4375,98.28125,97.40625,98.28125,34353,1010069
01/14/2008,98.4375,98.71875,98.15625,98.53125,22746,1028034
01/15/2008,99,99.5625,99,99.5625,28666,1036763
01/16/2008,99.96875,99.96875,99.15625,99.21875,30713,1029304
01/17/2008,99.21875,100.21875,98.875,100.125,13464,1045107
01/18/2008,99.59375,99.96875,99.46875,99.625,20837,1055204
01/22/2008,100.78125,100.90625,99.625,100.8125,30615,1068821
01/23/2008,102.84375,102.84375,101.46875,101.46875,33530,1059883
01/24/2008,100.03125,100.46875,98.71875,99,81064,1049095
01/25/2008,98.40625,100.03125,98.25,99.90625,35035,1015700
01/28/2008,100.125,100.1875,99.6875,100,27040,1033159
01/29/2008,99.59375,99.6875,98.8125,99.34375,27953,1022651
01/30/2008,98.78125,99.03125,97.9375,98.34375,21657,1011468
01/31/2008,99.375,100,99.125,99.34375,30838,1009984
02/01/2008,99.21875,100.28125,99.15625,99.8125,33738,1014551
02/04/2008,99.5,99.53125,99.03125,99.21875,12383,997164
02/05/2008,99.375,100.625,99.375,99.8125,16513,1011374
02/06/2008,99.90625,99.90625,99.28125,99.40625,24874,1000820
02/07/2008,99.8125,99.875,97.125,97.84375,39288,1007207
02/08/2008,98.03125,98.875,98.03125,98.75,444447,1016333
02/11/2008,98.75,99.78125,98.6875,99.3125,327435,1014432
02/12/2008,98.5,98.65625,98,98.53125,369131,1002311
02/13/2008,98.34375,98.625,97.875,98.09375,440374,1005143
02/14/2008,97.6875,97.6875,96.25,96.4375,583911,1007696
02/15/2008,96.96875,97.1875,96.1875,97.03125,314484,1018211
02/19/2008,96.21875,96.75,95.71875,96.09375,421502,1002632
02/20/2008,95.78125,96.1875,95.25,95.9375,620583,998484
02/21/2008,96.46875,97.6875,96.375,97.28125,576052,965566
02/22/2008,97.75,97.875,97.0625,97.09375,442149,909232
02/25/2008,96.71875,97.03125,95.5625,95.875,448625,850850
02/26/2008,95.84375,96.25,95.46875,96.03125,586532,736055
02/27/2008,96.59375,96.8125,95.65625,96.25,728597,557216
02/28/2008,96.90625,97.96875,96.84375,97.75,830151,401296
02/29/2008,99,99.84375,98.78125,99.75,569154,823483
03/03/2008,99.46875,99.6875,99.125,99.6875,519518,899124
03/04/2008,99.5,99.8125,99,99,585316,909165
03/05/2008,98.6875,98.875,97.34375,97.4375,626751,921402
03/06/2008,97.875,98.125,97.34375,97.71875,489098,923127
03/07/2008,98.5,99.25,97.3125,98.21875,548780,914709
03/10/2008,98.53125,99.96875,98.375,99.65625,495722,903638
03/11/2008,99.0625,99.0625,97.625,98.125,520439,904190
03/12/2008,98.75,99.90625,98.71875,99.90625,441529,934706
03/13/2008,100.6875,100.84375,98.8125,99.3125,513508,937089
03/14/2008,99.8125,101.40625,99.75,100.65625,505763,943139
03/17/2008,100.90625,101.5,100.4375,101.375,344999,940351
03/18/2008,100.6875,101.15625,100.3125,100.53125,357818,933651
03/19/2008,100.90625,101.3125,100,101.28125,440695,929526
03/20/2008,101.125,102.09375,101.0625,102.09375,272667,936330
03/24/2008,101.59375,101.59375,99.90625,99.9375,218703,923493
03/25/2008,99.90625,100.28125,99.78125,100.1875,261561,923685
03/26/2008,100.0625,100.65625,99.78125,99.9375,268208,925219
03/27/2008,99.5625,99.96875,98.90625,99.3125,324076,925847
03/28/2008,99.03125,99.78125,99.03125,99.65625,224528,928184
03/31/2008,99.90625,100.59375,99.90625,99.9375,336283,925331
04/01/2008,99.40625,99.4375,98.1875,98.78125,455146,904876
04/02/2008,98.25,99.25,98.25,98.59375,296878,879446
04/03/2008,98.6875,99.15625,98.65625,98.6875,231262,868905
04/04/2008,98.84375,100.5,98.8125,100.25,355594,885921
04/07/2008,99.6875,99.78125,98.71875,99.46875,224078,877674
04/08/2008,99.96875,100.375,99.375,99.40625,219600,874346
04/09/2008,99.5,100.6875,99.375,100.5625,245662,885927
04/10/2008,100.71875,100.78125,99.75,100.15625,260194,886238
04/11/2008,100.6875,101.09375,100.4375,100.8125,215160,899458
04/14/2008,101.21875,101.21875,100.28125,100.4375,215496,902077
04/15/2008,100.46875,100.46875,99.21875,99.5625,278261,903425
04/16/2008,99.0625,99.40625,97.9375,98.125,343723,898786
04/17/2008,98.09375,98.46875,97.59375,97.8125,269993,890109
04/18/2008,97.4375,97.59375,96.5625,97.5625,294581,880839
04/21/2008,97.625,98.25,97.28125,98.21875,211895,877755
04/22/2008,97.84375,98.65625,97.71875,98.28125,244169,888524
04/23/2008,98.71875,98.71875,97.46875,98.125,235935,900674
04/24/2008,98.15625,98.21875,96.875,97.25,281087,901526
04/25/2008,96.875,97.09375,96.59375,96.71875,246625,890057
04/28/2008,96.46875,97.21875,96.46875,97.15625,188869,905766
04/29/2008,97.34375,97.90625,97.21875,97.25,229574,900830
04/30/2008,97.375,98.03125,96.84375,98.03125,279992,903892
05/01/2008,98.15625,99.03125,97.8125,98.28125,318502,908605
05/02/2008,98.5,98.75,97.03125,97.375,372480,902018
05/05/2008,97.15625,97.46875,96.40625,97.25,183314,906145
05/06/2008,97.375,97.65625,96.5625,96.5625,245169,906859
05/07/2008,96.5625,97,96.0625,96.875,291000,908442
05/08/2008,96.9375,97.9375,96.8125,97.90625,339969,921916
05/09/2008,98.625,98.78125,98.25,98.375,237358,922819
05/12/2008,98.1875,98.90625,98.125,98.375,215394,930500
05/13/2008,98.46875,98.46875,96.96875,96.96875,333096,929504
05/14/2008,96.4375,97.5625,96.40625,96.625,362701,926706
05/15/2008,96.6875,97.5625,96.5625,97.5625,289931,924510
05/16/2008,97.59375,98.53125,97.125,97.59375,403617,922993
05/19/2008,97.75,98,97.1875,97.75,263138,910883
05/20/2008,97.75,98.4375,97.625,98.4375,369576,891274
05/21/2008,98.1875,98.46875,97.78125,98.09375,361960,860598
05/22/2008,97.96875,97.96875,96.53125,96.9375,500726,821294
05/23/2008,97.40625,98,97.40625,98,314054,771882
05/27/2008,97.46875,97.5625,96.71875,96.78125,498588,651301
05/28/2008,96.65625,96.65625,95.75,95.90625,642429,488452
05/29/2008,95.53125,95.78125,94.53125,95.0625,719421,292243
05/30/2008,95.28125,95.6875,95.25,95.59375,410315,739770
06/02/2008,95.65625,96.46875,95.40625,96.1875,338254,762741
06/03/2008,96.375,97.1875,95.625,97.0625,395820,771692
06/04/2008,97.0625,97.46875,96.4375,96.4375,392935,778465
06/05/2008,96.375,96.4375,95.4375,95.53125,381489,783023
06/06/2008,95.5,96.90625,95.4375,96.53125,429172,800090
06/09/2008,96.6875,96.78125,95.5625,96.40625,434666,823091
06/10/2008,96.09375,96.21875,95.125,95.4375,355495,826955
06/11/2008,95.46875,96.125,95.1875,95.53125,341417,829730
06/12/2008,95.15625,95.3125,94.09375,94.34375,321374,836375
06/13/2008,94,94.625,93.9375,93.9375,322528,839393
06/16/2008,94.34375,94.5625,93.90625,94.21875,229488,834635
06/17/2008,94.34375,94.8125,94.03125,94.25,267782,845586
06/18/2008,94.4375,95.3125,94.4375,95.0625,277326,854497
06/19/2008,94.96875,95.125,94.4375,94.6875,301759,854129
06/20/2008,95.25,95.5625,95.09375,95.53125,269567,859064
06/23/2008,95.34375,95.9375,95.34375,95.375,208119,866296
06/24/2008,95.625,96.21875,95.625,96.21875,273389,871219
06/25/2008,96.03125,96.09375,95.375,95.59375,280000,862305
06/26/2008,96.15625,97.125,96.15625,97.09375,324159,893137
06/27/2008,97.375,98.09375,97.15625,97.75,321418,894914
06/30/2008,97.8125,98.1875,97.6875,97.6875,330692,891260
07/01/2008,98.15625,98.53125,97.5625,97.59375,360947,893912
07/02/2008,97.78125,98.25,97.75,98.21875,300598,903438
07/03/2008,98.1875,98.21875,97.5,97.96875,285716,896224
07/07/2008,97.84375,99.21875,97.625,98.375,352450,907698
07/08/2008,98.59375,99,98.28125,98.9375,317949,908637
07/09/2008,98.59375,99.3125,98.59375,99.28125,276812,917131
07/10/2008,99.25,99.46875,98.90625,99.40625,356863,908369
07/11/2008,99.46875,99.5625,97.875,97.9375,462621,912565
07/14/2008,97.53125,99.25,97.53125,98.8125,453957,925087
07/15/2008,99,99.59375,98.9375,98.96875,399295,917644
07/16/2008,99,99,97.53125,97.59375,420094,902650
07/17/2008,97.65625,97.6875,96.71875,96.71875,351602,888870
07/18/2008,96.5,97.28125,96.40625,96.40625,294066,898548
07/21/2008,96.40625,96.65625,96.21875,96.625,230179,888305
07/22/2008,96.71875,96.75,95.875,96.25,320352,879590
07/23/2008,95.84375,96,95.4375,95.6875,323382,868880
07/24/2008,96.09375,97.21875,96.09375,97.09375,315710,871629
07/25/2008,97.0625,97.0625,95.875,95.90625,370379,838635
07/28/2008,96.125,97.40625,96.125,97.125,277666,858985
07/29/2008,96.65625,97,96.34375,96.96875,266717,843833
07/30/2008,96.6875,97.40625,96.0625,96.90625,352276,849450
07/31/2008,96.90625,97.96875,96.90625,97.59375,330797,869149
08/01/2008,97.96875,98,97.375,98,272162,858966
08/04/2008,98.0625,98.21875,97.625,97.78125,217613,859864
08/05/2008,97.9375,97.9375,97.34375,97.375,235501,848525
08/06/2008,97.375,97.375,96.40625,96.75,323766,844579
08/07/2008,96.875,98.40625,96.84375,98.34375,419252,861584
08/08/2008,98.15625,98.6875,98.15625,98.46875,244527,864128
08/11/2008,98.59375,98.6875,97.34375,97.65625,269090,831960
08/12/2008,97.96875,98.59375,97.96875,98.59375,227004,839568
08/13/2008,98.6875,99,98.09375,98.15625,250329,827006
08/14/2008,98.40625,99.21875,98.1875,99,266839,841660
08/15/2008,98.96875,99.625,98.96875,99.5625,190430,839201
08/18/2008,99.625,100.125,99.46875,100,153982,841418
08/19/2008,100.15625,100.15625,99.59375,99.65625,262130,814928
08/20/2008,100,100.34375,100,100.125,276776,784803
08/21/2008,100.125,100.25,99.5,99.8125,355574,745839
08/22/2008,99.71875,99.84375,99.28125,99.78125,242457,694894
08/25/2008,100.09375,101.09375,100.09375,100.625,315884,658952
08/26/2008,100.78125,100.8125,100.46875,100.71875,351483,535902
08/27/2008,100.53125,100.90625,100.0625,100.875,578983,347559
08/28/2008,100.5625,101,100.3125,100.875,420675,200753
08/29/2008,101,101.1875,100.15625,100.25,272991,761471
09/02/2008,99.96875,101.125,99.59375,101.0625,374431,804750
09/03/2008,101.15625,101.625,101.0625,101.53125,253538,821908
09/04/2008,101.5,102.1875,101.5,102.03125,292122,840443
09/05/2008,102.53125,103,102,102.03125,389817,845866
09/08/2008,100.90625,102.28125,100.6875,102.1875,442212,874270
09/09/2008,102.21875,103.3125,102.1875,103.125,376424,875475
09/10/2008,103.1875,103.1875,102.34375,102.625,394858,866596
09/11/2008,103.09375,103.5,102.6875,102.9375,375042,879833
09/12/2008,102.9375,103.15625,101.5625,101.5625,441816,888478
09/15/2008,103.46875,104.25,103.125,104.25,413473,903323
09/16/2008,106.1875,106.75,104.5,104.5625,545187,888937
09/17/2008,104.96875,106.09375,104.5625,104.875,463728,879676
09/18/2008,104.5625,105.3125,104.34375,104.75,377639,872189
09/19/2008,101.8125,103.71875,101.09375,101.40625,364281,840365
09/22/2008,100.125,100.4375,99.40625,100.40625,325522,826424
09/23/2008,100.46875,100.59375,99.875,100,278127,814498
09/24/2008,100.59375,100.96875,100.25,100.3125,236406,813791
09/25/2008,99.90625,100.21875,99.21875,99.71875,265406,815930
09/26/2008,100.46875,100.5625,100.03125,100.375,215773,800725
09/29/2008,100.625,103.21875,100.53125,102.78125,348129,816973
09/30/2008,102.71875,102.71875,100.09375,100.125,314921,800751
10/01/2008,101.0625,102.4375,100.78125,101.15625,354466,803363
10/02/2008,101.875,102.375,101.8125,102.34375,242100,801502
10/03/2008,103.03125,103.03125,101.03125,102.59375,305867,800994
10/06/2008,103.46875,105.1875,103.25,104.90625,333702,801988
10/07/2008,104.6875,104.6875,103.25,103.6875,312343,790162
10/08/2008,103.15625,104.09375,100.4375,101.21875,473959,807828
10/09/2008,101.65625,101.65625,99.4375,99.46875,293455,801477
10/10/2008,99.3125,100,99.15625,99.5625,237637,785098
10/14/2008,97.78125,98.09375,97.40625,97.71875,223174,745713
10/15/2008,97.3125,97.53125,96.28125,97.1875,205708,748691
10/16/2008,96.96875,97.5625,96.5,97.34375,220658,733187
10/17/2008,96.96875,97.46875,95.5,96,207020,730518
10/20/2008,95.875,96.6875,95.65625,96.4375,149238,720089
10/21/2008,96.71875,98.40625,96.71875,98.125,207827,718375
10/22/2008,98.40625,98.875,98.0625,98.8125,203435,716908
10/23/2008,99.46875,100.96875,98.84375,100.90625,289254,730219
10/24/2008,102.28125,102.3125,99.84375,99.90625,244790,727467
10/27/2008,100.71875,101.65625,100.21875,100.28125,198753,732175
10/28/2008,99.4375,101.09375,99.15625,99.3125,205045,725881
10/29/2008,99.28125,100.0625,97.96875,97.96875,194532,722033
10/30/2008,97.90625,97.96875,97.25,97.25,172318,710390
10/31/2008,97.46875,98.09375,95.9375,96.0625,230036,717323
11/03/2008,96.1875,96.5,95.8125,96.5,120413,718444
11/04/2008,96.125,98.59375,96.125,98.3125,154343,713996
11/05/2008,98.59375,99.875,98.53125,99.5625,212410,715476
11/06/2008,99.90625,100,98.625,99.75,183205,718613
11/07/2008,100.15625,100.21875,98.65625,99.3125,169366,715661
11/10/2008,98.8125,100.625,98.8125,100.59375,125589,719120
11/12/2008,100.875,101.46875,100.53125,101.03125,175954,708497
11/13/2008,100.96875,101.28125,99.71875,99.96875,263070,711363
11/14/2008,100.84375,102.0625,100.84375,101.5,200943,712000
11/17/2008,101.5625,102.25,101.28125,101.75,146346,692101
11/18/2008,102.3125,103.34375,102.0625,103.09375,196612,681528
11/19/2008,104.125,105.28125,103.6875,105.03125,259052,668886
11/20/2008,106.4375,108.84375,106.4375,108.71875,461506,609682
11/21/2008,109.75,109.75,108.09375,109.25,364495,533628
11/24/2008,109.0625,109.1875,108.1875,108.21875,374840,380105
11/25/2008,108.71875,110.9375,108.71875,109.84375,435906,289899
11/26/2008,110.75,111.71875,110.09375,111,212818,175876
11/28/2008,111.625,111.90625,111.40625,111.5,93453,585954
12/01/2008,112.28125,115.03125,112.28125,114.65625,253354,625787
12/02/2008,114.3125,115.28125,113.53125,115.25,200324,659436
12/03/2008,115,116,114.5,115.96875,250489,692882
12/04/2008,116.25,117.90625,116.25,117.90625,205258,709946
12/05/2008,118.3125,119,117.34375,117.4375,250236,726124
12/08/2008,119.03125,119.03125,117.0625,117.5,174062,742157
12/09/2008,117.59375,118.84375,117.25,118.375,147880,741308
12/10/2008,118.0625,118.21875,116.78125,117.8125,181050,745158
12/11/2008,118.0625,118.9375,117.03125,118.4375,199217,753603
12/12/2008,119.25,119.53125,116.8125,118.84375,212586,756495
12/15/2008,118.46875,119.75,118.46875,119.21875,109842,754750
12/16/2008,119.90625,121.40625,119.34375,121.40625,162025,760683
12/17/2008,123.75,124.3125,122.96875,123.375,1357,760683
12/18/2008,124.25,125.40625,124.25,125.40625,162772,760363
12/19/2008,124.8125,125.75,124.40625,124.8125,128236,757188
12/22/2008,124.78125,125.46875,124.25,124.71875,98955,752730
12/23/2008,124.34375,125.125,124.125,125.03125,95969,742749
12/24/2008,125.21875,125.21875,124.375,124.5,16219,749125
12/26/2008,125.1875,125.53125,125.125,125.1875,19612,749691
12/29/2008,125,125.625,124.90625,124.90625,51913,752885
12/30/2008,124.28125,125.59375,124.28125,125.4375,75122,760096
12/31/2008,125.25,125.25,122.03125,122.0625,80065,753267
01/02/2009,123,123.59375,119.5,119.5,113786,751038
01/05/2009,118.6875,119.8125,116.75,117.03125,220309,742060
01/06/2009,116.40625,117.65625,116.125,116.71875,218244,735814
01/07/2009,116.875,117.03125,116.09375,116.71875,155339,723444
01/08/2009,117.3125,117.3125,116.625,117.03125,153107,726117
01/09/2009,117,118.1875,116.6875,117.1875,200454,724720
01/12/2009,116.78125,118.875,116.71875,118.84375,120905,725916
01/13/2009,118.71875,118.84375,118.125,118.84375,158805,731641
01/14/2009,119.125,121.09375,119.125,120.90625,182396,737862
01/15/2009,121.28125,121.4375,120.53125,121.15625,175288,734610
01/16/2009,119.15625,120.46875,118.375,120.25,159677,725689
01/20/2009,118.4375,118.9375,116.6875,118.9375,210182,714409
01/21/2009,117.125,117.125,115.6875,115.6875,206777,716082
01/22/2009,115.625,115.625,113.46875,113.96875,228999,715083
01/23/2009,113.78125,113.8125,112.65625,113.625,211163,710848
01/26/2009,113.21875,113.75,112.71875,113.25,185652,724560
01/27/2009,113.875,115.28125,113.59375,115.21875,173350,716066
01/28/2009,114.84375,115.375,112.9375,112.9375,226425,706436
01/29/2009,112.96875,112.96875,111.15625,111.15625,229131,709015
01/30/2009,110.84375,112,110.625,110.71875,258621,709695
02/02/2009,111.0625,112.8125,111.03125,112.78125,156545,702366
02/03/2009,112.15625,112.15625,110.71875,111,191889,708317
02/04/2009,111.03125,111.1875,110.09375,110.65625,198699,712987
02/05/2009,110.84375,111.65625,110.375,110.9375,168114,703473
02/06/2009,110.90625,110.90625,109.6875,109.875,173471,699767
02/09/2009,109.5625,109.6875,109.21875,109.6875,137447,695988
02/10/2009,110.59375,111.9375,110.59375,111.9375,208119,697369
02/11/2009,112.09375,113.0625,112.09375,112.75,182060,694177
02/12/2009,112.75,113.40625,111.84375,113.3125,255830,702735
02/13/2009,112.28125,112.28125,110.3125,110.3125,189704,703978
02/17/2009,111.71875,113.375,111.71875,113.375,251590,701422
02/18/2009,114.28125,114.28125,112.6875,112.6875,246892,694355
02/19/2009,111.46875,111.53125,110.125,110.28125,275983,656579
02/20/2009,111.71875,113,111.625,111.65625,336398,596344
02/23/2009,110.46875,112.03125,110.375,111.90625,343534,521665
02/24/2009,112.09375,113.25,111.90625,111.90625,448821,342957
02/25/2009,111.9375,112.15625,110.21875,110.21875,384832,243294
02/26/2009,109.34375,109.8125,109.34375,109.8125,261543,648984
02/27/2009,110.34375,110.375,108.46875,108.5625,247136,661865
03/02/2009,109.75,110.5625,109.46875,109.96875,197680,682722
03/03/2009,109.59375,110.625,109.40625,109.71875,0,682722
03/04/2009,109.75,109.75,108.75,109,186966,694583
03/05/2009,110.25,112.25,110.25,112.21875,262226,707156
03/06/2009,112.6875,113.03125,111.625,112.5,251234,708431
03/09/2009,112.125,112.125,110.84375,111.40625,172184,697836
03/10/2009,110.9375,110.9375,110.09375,110.1875,176524,694145
03/11/2009,110.0625,111.0625,109.5,111.03125,219103,692023
03/12/2009,111.4375,112.25,110.875,111.71875,236090,701751
03/13/2009,111.21875,112.375,111.21875,111.46875,207814,700386
03/16/2009,110.15625,110.1875,109.6875,110.1875,199188,693743
03/17/2009,110.5,110.9375,109.4375,109.46875,207905,693641
03/18/2009,109.21875,117.78125,109.21875,114.5,340525,697307
03/19/2009,115.96875,115.96875,114.6875,114.6875,225057,708613
03/20/2009,115.3125,115.40625,114.46875,114.46875,160055,706661
03/23/2009,114.34375,114.875,113.8125,113.84375,106950,703127
03/24/2009,112.6875,114.375,112.125,114.34375,214753,703456
03/25/2009,113.03125,113.25,112.8125,113,170693,699523
03/26/2009,112.21875,113.90625,112.21875,113.8125,157284,703663
03/27/2009,114.03125,114.21875,113.65625,113.78125,129526,697110
03/30/2009,114.6875,115.09375,114.0625,114.1875,149759,706269
03/31/2009,113.875,114.9375,113.875,114.9375,124895,718192
04/01/2009,115.1875,115.8125,114.84375,115.8125,133897,722774
04/02/2009,115.03125,115.03125,114.375,114.375,147566,709418
04/03/2009,113.78125,113.78125,112.15625,112.21875,183473,705855
04/06/2009,112.40625,112.40625,111.3125,111.3125,141426,707459
04/07/2009,111.75,112.25,111.5625,112,135909,725720
04/08/2009,112.0625,112.8125,112.0625,112.8125,138054,720285
04/09/2009,112,112.09375,111.15625,111.15625,147420,722594
04/13/2009,110.96875,112.3125,110.96875,112.3125,94169,722165
04/14/2009,111.75,112.90625,111.71875,112.875,126247,726109
04/15/2009,113.25,113.25,112.21875,113.15625,160901,725907
04/16/2009,112.59375,112.71875,112.21875,112.21875,136157,717419
04/17/2009,111.90625,111.90625,110.375,110.5625,156106,709387
04/20/2009,111.34375,111.90625,111.34375,111.875,135068,713074
04/21/2009,112.09375,112.53125,110.875,110.875,169854,705127
04/22/2009,111,111,109.875,109.875,200549,698657
04/23/2009,110.125,110.4375,109.84375,110.4375,158742,692580
04/24/2009,109.75,109.9375,109.46875,109.46875,136991,684825
04/27/2009,110.03125,110.25,109.3125,110.25,145101,692198
04/28/2009,110.6875,110.78125,108.9375,109.03125,174863,692394
04/29/2009,108.9375,109.40625,107.65625,107.96875,198010,685360
04/30/2009,107.6875,107.8125,107.59375,107.78125,199809,679021
05/01/2009,107.375,107.375,107,107.375,146280,690348
05/04/2009,107.75,107.75,107.09375,107.75,113597,683588
05/05/2009,107.8125,107.90625,107.3125,107.78125,138217,683832
05/06/2009,107.375,108.34375,107.28125,107.59375,179696,685720
05/07/2009,106.59375,106.75,105.21875,105.65625,279004,686310
05/08/2009,104.90625,105.96875,104.875,105.5625,193598,697312
05/11/2009,106.1875,106.96875,106.1875,106.96875,1705,701220
05/12/2009,106.46875,107.53125,106.4375,107.25,175307,704651
05/13/2009,107.40625,108.15625,107.40625,108.15625,168543,703916
05/14/2009,108.5,108.5,107.9375,108.34375,165703,704607
05/15/2009,108.65625,108.65625,107.71875,108.15625,181259,696867
05/18/2009,108.59375,108.78125,106.96875,107,215463,688226
05/19/2009,106.5625,106.90625,106.375,106.90625,225791,677251
05/20/2009,107.03125,107.6875,107.03125,107.6875,286523,624389
05/21/2009,108.15625,108.34375,105.3125,105.5625,369594,573172
05/22/2009,105.90625,106.03125,104.53125,104.53125,241434,510355
05/26/2009,104.8125,104.90625,103.875,103.875,337710,433059
05/27/2009,103.6875,103.75,101.90625,101.90625,642757,258870
05/28/2009,102,102.75,101.3125,102.3125,510017,150675
05/29/2009,102.4375,104.28125,102.4375,104.25,305437,676238
06/01/2009,103.84375,103.84375,101.15625,101.15625,288422,682515
06/02/2009,101.625,101.9375,101.1875,101.9375,262990,685264
06/03/2009,102.28125,102.875,102.0625,102.84375,236179,690762
06/04/2009,102.21875,102.25,101.03125,101.03125,232839,689853
06/05/2009,100.8125,101,99.6875,99.8125,317664,680359
06/08/2009,100.5625,100.8125,100.03125,100.03125,184368,688401
06/09/2009,100.34375,100.59375,100,100.21875,192105,679821
06/10/2009,99.46875,99.9375,98.625,99.28125,268578,683792
06/11/2009,98.46875,100.375,98.375,100.15625,299012,686019
06/12/2009,100.53125,100.90625,100.375,100.90625,188591,681303
06/15/2009,101.1875,101.75,101.09375,101.75,152448,685714
06/16/2009,101.40625,102.59375,101.40625,102.28125,259515,687391
06/17/2009,102.46875,103.65625,102.46875,102.90625,223080,692614
06/18/2009,102.28125,102.28125,100.75,100.75,262214,694289
06/19/2009,100.71875,101.4375,100.4375,101.4375,166922,684715
06/22/2009,102.40625,102.96875,102.34375,102.9375,170549,686577
06/23/2009,102.5625,103.78125,102.4375,103.78125,202964,697972
06/24/2009,103.625,104.15625,103.125,103.15625,242550,696866
06/25/2009,102.96875,104.6875,102.8125,104.59375,238772,696321
06/26/2009,104.6875,105.21875,104.59375,105.125,159092,690166
06/29/2009,105.4375,105.71875,105.09375,105.15625,149884,686965
06/30/2009,105.1875,105.4375,104.34375,104.9375,282646,698220
07/01/2009,104.28125,104.90625,103.96875,104.8125,215163,705344
07/02/2009,104.84375,105.71875,104.84375,105.53125,179096,706711
07/06/2009,105.5,105.5,105.40625,105.40625,142817,704311
07/07/2009,104.90625,106.03125,104.8125,106,194226,718067
07/08/2009,106.1875,107.875,106.15625,107.84375,285713,726931
07/09/2009,106.9375,106.9375,105.8125,105.9375,306487,721196
07/10/2009,107.03125,107.46875,106.78125,107.3125,233939,720422
07/13/2009,107.40625,107.5625,106.625,106.625,156205,717361
07/14/2009,105.75,105.96875,105.25,105.25,242341,711672
07/15/2009,104.6875,104.6875,103.40625,103.40625,318243,693739
07/16/2009,103.4375,104.3125,103.4375,103.8125,212987,689147
07/17/2009,104.09375,104.09375,102.71875,102.84375,188262,686706
07/20/2009,102.375,103.78125,102.375,103.78125,196075,685144
07/21/2009,102.96875,104.90625,102.625,104.90625,270851,684465
07/22/2009,104.96875,104.96875,103.875,103.875,189606,679942
07/23/2009,104.28125,104.375,102.21875,102.21875,286794,670121
07/24/2009,102.65625,102.75,102.46875,102.6875,161266,665389
07/27/2009,102.1875,102.1875,101.65625,102.09375,187377,676798
07/28/2009,102.5,103.21875,102,102.53125,228506,677640
07/29/2009,102.96875,103.5,102.40625,103.0625,282533,676801
07/30/2009,102.71875,103.9375,102.65625,103.625,241596,685808
07/31/2009,103.9375,105.625,103.9375,105.59375,270179,694489
08/03/2009,104.84375,105.0625,104.0625,104.1875,238143,692853
08/04/2009,104.53125,104.9375,103.40625,103.625,272091,678306
08/05/2009,103.25,104.34375,102.6875,102.6875,271583,676551
08/06/2009,102.90625,103.1875,102.4375,103.0625,215293,674164
08/07/2009,102.96875,103,101.78125,101.90625,244627,666746
08/10/2009,101.875,103,101.875,103,177342,668096
08/11/2009,103.28125,104.21875,103.28125,104.0625,286760,680609
08/12/2009,104.1875,104.46875,103.15625,103.4375,250813,679686
08/13/2009,102.75,104.78125,102.71875,104.78125,348036,691532
08/14/2009,104.875,105.75,104.875,105.375,227277,694884
08/17/2009,106.25,106.4375,105.96875,106.25,192288,685932
08/18/2009,106.15625,106.53125,105.875,105.875,233108,679701
08/19/2009,107.15625,107.15625,106.15625,106.4375,320720,667799
08/20/2009,106.34375,106.875,106.28125,106.875,211404,661361
08/21/2009,106.875,106.875,105.40625,105.40625,282713,631082
08/24/2009,105.0625,106.34375,104.8125,106.34375,333152,575208
08/25/2009,106.59375,107.03125,106.21875,107.03125,367194,522283
08/26/2009,107.0625,107.40625,107.0625,107.40625,436622,377374
08/27/2009,107.0625,107.5625,106.625,106.875,470948,240891
08/28/2009,106.5625,107.09375,106.0625,106.90625,312969,151382
08/31/2009,106.6875,107.59375,106.6875,107.5625,219373,680743
09/01/2009,107.5625,107.84375,107.4375,107.8125,245607,698781
09/02/2009,107.6875,108.96875,107.6875,108.96875,166156,709087
09/03/2009,108.4375,108.53125,108.3125,108.5,137807,712210
09/04/2009,108.09375,108.28125,106.875,106.875,164972,708180
09/08/2009,106.75,106.75,106.40625,106.40625,176383,708274
09/09/2009,105.90625,106.25,105.4375,106.15625,203499,698473
09/10/2009,106.46875,108.1875,106.46875,108.1875,244047,720389
09/11/2009,108.09375,109.1875,108.0625,108.3125,202019,730165
09/14/2009,108.125,108.1875,107.625,107.65625,131168,734059
09/15/2009,107.25,107.28125,107,107,192910,729357
09/16/2009,107.78125,107.78125,106.5625,106.71875,245512,723433
09/17/2009,106.625,107.90625,106.625,107.90625,210605,741573
09/18/2009,107.84375,107.84375,107.03125,107.09375,141360,736807
09/21/2009,107.09375,107.40625,106.75,106.84375,173420,731047
09/22/2009,106.5625,106.96875,106.5625,106.96875,221969,738521
09/23/2009,106.78125,107.5,106.625,107.5,251286,727300
09/24/2009,107.53125,107.9375,107.28125,107.78125,190798,741713
09/25/2009,107.8125,108.6875,107.8125,108.6875,202512,740422
09/28/2009,108.8125,109.34375,108.8125,109.25,147545,756635
09/29/2009,109.28125,109.46875,108.71875,109.4375,177218,754196
09/30/2009,109.375,109.5625,109.0625,109.1875,228529,746828
10/01/2009,109.40625,110.46875,109.40625,110.46875,273750,760926
10/02/2009,110.96875,111.21875,110.09375,110.09375,285973,763043
10/05/2009,110.53125,110.6875,110.125,110.125,165840,761258
10/06/2009,109.96875,109.96875,109.625,109.84375,208249,766499
10/07/2009,109.9375,110.71875,109.9375,110.6875,212701,766005
10/08/2009,110.4375,110.5,109.5,109.53125,337810,768210
10/09/2009,109.6875,109.6875,107.78125,107.78125,347808,741756
10/13/2009,108.25,108.8125,108.25,108.71875,188385,740277
10/14/2009,107.375,107.375,107.21875,107.21875,281305,731563
10/15/2009,107,107.46875,106.59375,106.59375,263044,722807
10/16/2009,106.875,107.375,106.875,107.375,190668,721270
10/19/2009,107.40625,107.71875,107.21875,107.71875,157924,719381
10/20/2009,107.84375,108.875,107.84375,108.46875,214080,725986
10/21/2009,108.0625,108.0625,107.4375,107.59375,243775,713035
10/22/2009,107.625,107.65625,107.4375,107.4375,218230,719746
10/23/2009,106.9375,107,106.8125,106.84375,215461,721725
10/26/2009,106.625,106.625,105.875,105.875,239871,723789
10/27/2009,105.84375,106.9375,105.78125,106.9375,237731,717544
10/28/2009,107.125,107.625,107.0625,107.625,235898,719750
10/29/2009,107.5,107.5,106.34375,106.5,267874,718644
10/30/2009,106.96875,107.96875,106.96875,107.96875,292903,721218
11/02/2009,107.8125,108.0625,107.5,107.625,218274,725909
11/03/2009,107.84375,107.875,106.875,106.875,253074,722326
11/04/2009,106.46875,106.875,105.90625,105.90625,267971,716587
11/05/2009,106.21875,106.21875,105.8125,106.03125,242407,715607
11/06/2009,106.09375,106.6875,105.59375,106.25,370000,733668
11/09/2009,106.03125,106.375,106.03125,106.3125,194803,728678
11/10/2009,106.65625,107.0625,106.125,106.21875,268776,735088
11/12/2009,106.5,106.71875,105.75,106.71875,399267,741607
11/13/2009,106.78125,107.25,106.625,107.25,216598,733367
11/16/2009,107.6875,108.65625,107.6875,108.65625,313893,751765
11/17/2009,108.34375,108.90625,108.34375,108.875,257401,753522
11/18/2009,108.71875,108.8125,108.21875,108.3125,257663,741327
11/19/2009,108.46875,109.09375,108.46875,108.625,301307,718959
11/20/2009,108.78125,108.90625,108.4375,108.6875,271487,689296
11/23/2009,108.34375,108.71875,107.90625,108.71875,426426,577414
11/24/2009,108.96875,109.375,108.75,109.34375,493175,339495
11/25/2009,109.5,110,109.09375,110,439699,213849
11/27/2009,110.71875,111,110.5,111,201343,157362
11/30/2009,110.75,111.09375,110.75,111.09375,209753,724731
12/01/2009,110.5,110.5,110,110,238020,721920
12/02/2009,109.875,110.09375,109.59375,109.59375,265654,715180
12/03/2009,109.03125,109.0625,108.5,108.5625,291908,692453
12/04/2009,108.625,108.625,106.90625,107.1875,274361,686329
12/07/2009,107.71875,107.71875,107.5,107.5,189551,682120
12/08/2009,108.0625,108.53125,107.96875,108.03125,212310,684570
12/09/2009,107.71875,107.71875,107.21875,107.65625,231145,683495
12/10/2009,107.21875,107.25,106.625,106.78125,250193,682978
12/11/2009,106.375,106.375,105.625,106.21875,278380,677820
12/14/2009,106.21875,106.5,106.21875,106.40625,148633,674719
12/15/2009,105.84375,106.15625,105.84375,105.9375,204367,677792
12/16/2009,106.03125,106.34375,105.875,105.875,179304,675787
12/17/2009,106.59375,107.3125,106.59375,107.3125,208945,674917
12/18/2009,107.25,107.25,106.625,106.625,174878,676700
12/21/2009,106.03125,106.03125,105.25,105.25,186770,670928
12/22/2009,104.71875,105,104.46875,104.46875,182778,673383
12/23/2009,104.5,104.78125,104.3125,104.3125,106431,668723
12/24/2009,104.34375,104.34375,103.59375,103.59375,40558,658660
12/28/2009,103.21875,103.59375,103.21875,103.375,81929,663366
12/29/2009,103.3125,103.78125,103.3125,103.78125,97528,662891
12/30/2009,103.8125,104.25,103.8125,104.25,99083,668877
12/31/2009,104.0625,104.0625,102.90625,103.75,95319,670420
01/04/2010,103.40625,103.96875,103.40625,103.46875,171137,667206
01/05/2010,103.84375,104.40625,103.8125,104.40625,204871,658779
01/06/2010,104.09375,104.21875,103.6875,103.6875,262691,659893
01/07/2010,103.34375,103.75,103.34375,103.65625,244454,651459
01/08/2010,103.40625,103.84375,103.375,103.84375,287775,666037
01/11/2010,103.625,103.625,103.46875,103.5625,187928,652872
01/12/2010,104.40625,105.1875,104.40625,105.1875,285992,656947
01/13/2010,104.875,104.96875,104.3125,104.3125,234650,653606
01/14/2010,104.40625,105.15625,104.40625,105.15625,256463,660397
01/15/2010,105.46875,106.03125,105.46875,105.75,225112,655751
01/19/2010,105.5625,105.5625,105.21875,105.53125,207008,651032
01/20/2010,105.96875,106.34375,105.96875,106.34375,218212,653111
01/21/2010,106.21875,107,106.21875,107,284956,651400
01/22/2010,107.21875,107.21875,106.875,107.21875,283179,643016
01/25/2010,106.84375,106.9375,106.5625,106.6875,178319,653535
01/26/2010,107.375,107.40625,106.5625,106.65625,210760,649420
01/27/2010,106.6875,107.375,106.6875,106.71875,273479,656150
01/28/2010,106.3125,106.53125,106.3125,106.53125,275420,648653
01/29/2010,106.5,107.1875,106.46875,107.1875,317191,653914
02/01/2010,107,107.15625,106.4375,106.53125,223137,647419
02/02/2010,106.65625,106.78125,106.5625,106.78125,155623,641674
02/03/2010,106.21875,106.28125,105.75,105.75,264438,644141
02/04/2010,105.96875,107.1875,105.96875,107.15625,405062,659654
02/05/2010,107.40625,107.875,107.125,107.875,386538,661004
02/08/2010,107.5625,107.5625,107.3125,107.3125,171818,660932
02/09/2010,107.125,107.3125,106.6875,106.6875,323903,655440
02/10/2010,106.90625,106.96875,105.9375,105.9375,299829,650112
02/11/2010,105.75,106.03125,105.40625,105.625,324563,652711
02/12/2010,105.84375,106.125,105.8125,105.9375,249610,647002
02/16/2010,105.5625,106.1875,105.5625,106.1875,226768,646393
02/17/2010,105.96875,105.96875,105.15625,105.1875,275046,645827
02/18/2010,105.40625,105.5625,104.5625,104.5625,356604,644596
02/19/2010,104.6875,105.21875,104.65625,105.15625,303327,604117
02/22/2010,104.96875,105.125,104.75,104.75,269938,561837
02/23/2010,105.03125,106.25,105,106.25,626225,444327
02/24/2010,106,106.59375,106,106.09375,633558,235610
02/25/2010,106.53125,106.9375,106.53125,106.78125,398514,134325
02/26/2010,107.03125,107.59375,107.03125,107.53125,314118,620059
03/01/2010,107.3125,107.5,107.03125,107.3125,176987,619020
03/02/2010,106.90625,107.21875,106.90625,107.1875,212224,623936
03/03/2010,107.1875,107.1875,106.78125,107.125,214524,621323
03/04/2010,107.125,107.65625,107.03125,107.65625,290459,627119
03/05/2010,107.53125,107.53125,106.46875,106.53125,298687,612301
03/08/2010,106.28125,106.28125,106.25,106.25,145832,612389
03/09/2010,106.59375,106.59375,106.15625,106.28125,194549,613131
03/10/2010,106.03125,106.15625,105.75,106.15625,189348,606968
03/11/2010,105.875,106.5,105.875,106.4375,279852,620871
03/12/2010,106.15625,107,106,106.78125,328951,625521
03/15/2010,106.875,106.875,106.34375,106.75,194511,615762
03/16/2010,106.75,107.53125,106.75,107.5,244008,632052
03/17/2010,107.75,107.75,107.53125,107.75,217194,643188
03/18/2010,108,108.1875,107.5625,107.5625,234578,647793
03/19/2010,107.46875,108.09375,107.25,107.75,232417,658847
03/22/2010,107.71875,107.84375,107.71875,107.8125,158945,642861
03/23/2010,107.8125,107.84375,107.5,107.5625,201031,640224
03/24/2010,107,107,105.5625,105.6875,421794,633232
03/25/2010,105.65625,105.65625,104.875,104.875,395096,645841
03/26/2010,105.0625,105.34375,105.0625,105.28125,212703,629858
03/29/2010,105,105.34375,105,105.34375,174818,637762
03/30/2010,105.4375,105.5,105.125,105.5,215124,640013
03/31/2010,106.0625,106.0625,105.5625,105.96875,317553,644524
04/01/2010,105.53125,105.75,105.3125,105.75,249670,644786
04/02/2010,105.71875,105.71875,104.71875,104.71875,84064,648857
04/05/2010,104.6875,104.6875,104.1875,104.21875,220886,652279
04/06/2010,104.59375,104.71875,104.25,104.25,249703,660951
04/07/2010,104.46875,105.5625,104.28125,105.53125,347548,665838
04/08/2010,105.46875,105.625,105.25,105.25,280889,657079
04/09/2010,105.3125,105.65625,105.09375,105.5,234870,651842
04/12/2010,105.34375,106.25,105.34375,106.09375,237637,650945
04/13/2010,106.03125,106.46875,106.03125,106.46875,272428,650792
04/14/2010,106.15625,106.3125,105.78125,105.78125,281557,649669
04/15/2010,105.75,105.875,105.34375,105.875,279252,645624
04/16/2010,106.21875,106.71875,106.21875,106.71875,364242,649595
04/19/2010,106.78125,106.78125,106.34375,106.34375,199701,654865
04/20/2010,106.3125,106.625,106.3125,106.59375,217416,653915
04/21/2010,106.78125,107.4375,106.75,107.4375,293201,664383
04/22/2010,107.375,107.625,107.125,107.125,308686,666645
04/23/2010,106.9375,106.9375,106.625,106.71875,284373,662129
04/26/2010,107.15625,107.28125,106.65625,106.71875,213040,663630
04/27/2010,107.1875,108.40625,107.1875,108.28125,420029,682878
04/28/2010,107.84375,107.84375,107.375,107.375,369729,685782
04/29/2010,107.5,108.0625,107.5,108.0625,265175,700363
04/30/2010,107.96875,108.90625,107.9375,108.90625,349988,710415
05/03/2010,108.5625,108.5625,108.53125,108.5625,201611,711572
05/04/2010,109.21875,109.84375,109.21875,109.84375,388552,712982
05/05/2010,110.59375,110.90625,110.1875,110.375,497258,711093
05/06/2010,110.1875,113.625,110.1875,113.1875,682398,719530
05/07/2010,111.75,113.09375,111.75,111.84375,613890,702524
05/10/2010,110.1875,110.71875,110.1875,110.6875,308791,717511
05/11/2010,111.1875,111.1875,110.28125,110.625,317297,720928
05/12/2010,110.25,110.53125,110.15625,110.15625,303060,735404
05/13/2010,110.1875,110.71875,109.9375,110.375,425440,736823
05/14/2010,111.125,112.28125,111.125,111.875,412976,737050
05/17/2010,111.625,111.78125,111.28125,111.28125,382473,718787
05/18/2010,111.28125,112.53125,111.28125,112.53125,382981,719746
05/19/2010,112.5625,113,112.46875,112.625,435583,696604
05/20/2010,113.65625,114.59375,113.65625,113.875,584386,684468
05/21/2010,115.1875,115.65625,114.0625,114.71875,553482,656285
05/24/2010,114.96875,115.0625,114.21875,114.21875,421751,574370
05/25/2010,115.28125,115.8125,115.03125,115.09375,691927,462946
05/26/2010,114,114.5,113.78125,114.3125,695809,281739
05/27/2010,113.5625,113.5625,112.75,112.78125,543239,128922
05/28/2010,112.90625,113.1875,112.84375,113.125,251746,627970
06/01/2010,113.5625,114.21875,113.03125,113.25,301529,634184
06/02/2010,113.5625,113.5625,112.78125,112.78125,267328,640283
06/03/2010,112.03125,112.78125,111.75,112.3125,270681,643649
06/04/2010,112.90625,114.84375,112.90625,114.84375,352807,651349
06/07/2010,114.34375,114.75,114.3125,114.75,249496,650052
06/08/2010,114.84375,115.09375,114.8125,115.0625,253457,641789
06/09/2010,114.5,114.84375,114.25,114.84375,254271,643798
06/10/2010,114.59375,114.59375,113.03125,113.03125,309828,645205
06/11/2010,113.375,114.6875,113.375,114.6875,252066,655365
06/14/2010,113.625,113.75,113.3125,113.75,200451,648407
06/15/2010,113.96875,114.09375,113,113.1875,229683,643895
06/16/2010,113.84375,113.84375,113.28125,113.59375,238464,634848
06/17/2010,113.65625,114.96875,113.65625,114.875,276112,645061
06/18/2010,114.75,114.75,114.34375,114.40625,149909,634437
06/21/2010,113.3125,114.15625,113.125,114.09375,266814,621572
06/22/2010,114.5625,115.21875,114.125,115.21875,217014,626939
06/23/2010,114.96875,116.21875,114.96875,115.8125,259902,628734
06/24/2010,116.3125,116.34375,115.28125,115.5,274180,635772
06/25/2010,115.5,116.125,115.5,115.8125,239342,634882
06/28/2010,116.1875,116.75,116.09375,116.75,203679,642970
06/29/2010,117.25,117.625,117.25,117.59375,337433,651424
06/30/2010,117.8125,117.96875,117.46875,117.96875,300267,644466
07/01/2010,118.3125,119,118.21875,118.46875,345665,649410
07/02/2010,118.28125,118.625,117.625,117.625,0,649410
07/06/2010,118.15625,118.46875,117.65625,118.46875,234048,660991
07/07/2010,118.5625,118.5625,117.75,117.78125,230509,668284
07/08/2010,117.5625,117.5625,116.84375,117.25,245140,669118
07/09/2010,117.0625,117.0625,116.75,116.75,170079,673079
07/12/2010,116.96875,117.28125,116.8125,116.8125,210946,677324
07/13/2010,116.5625,116.5625,115.90625,115.9375,238785,672751
07/14/2010,116.125,117.09375,115.96875,117.0625,358147,690914
07/15/2010,116.875,118.15625,116.875,118.125,359704,703829
07/16/2010,118,118.6875,117.75,118.5625,304382,702626
07/19/2010,118.46875,118.46875,118.0625,118.0625,222204,685524
07/20/2010,118.6875,118.75,118.25,118.4375,265626,680402
07/21/2010,118.15625,119.3125,118.15625,119.3125,341799,694645
07/22/2010,119.03125,119.03125,118.5625,118.5625,235296,687001
07/23/2010,118.03125,118.53125,117.625,117.625,270445,679256
07/26/2010,117.75,117.75,117.15625,117.6875,190523,688701
07/27/2010,117.1875,117.1875,116.78125,116.8125,242334,689253
07/28/2010,117.0625,117.3125,116.5625,117.3125,290002,681624
07/29/2010,117.25,117.40625,116.78125,117.34375,311176,676866
07/30/2010,117.90625,119.21875,117.90625,119.1875,372291,707389
08/02/2010,118.625,118.625,118.09375,118.09375,199568,691310
08/03/2010,118.75,118.9375,118.4375,118.875,241834,689551
08/04/2010,119.1875,119.21875,118.375,118.375,222479,692088
08/05/2010,118.4375,119.25,118.4375,118.84375,254442,720606
08/06/2010,119.03125,120,118.9375,120,319301,718400
08/09/2010,120.03125,120.03125,119.625,119.8125,189224,723158
08/10/2010,120,121.09375,120,120.25,320996,722641
08/11/2010,120.9375,121.875,120.90625,121.84375,338749,720847
08/12/2010,121.5625,122.0625,121.5,121.6875,338643,719574
08/13/2010,121.90625,122.46875,121.90625,122.46875,247207,721786
08/16/2010,123.46875,124.40625,123.46875,124.34375,333696,716242
08/17/2010,124.125,124.1875,123.28125,123.375,282175,697319
08/18/2010,124.125,124.59375,123.75,123.8125,285637,701074
08/19/2010,123.625,125.3125,123.625,124.8125,399723,705883
08/20/2010,125.25,125.25,124.4375,124.46875,271331,684522
08/23/2010,124.34375,124.59375,124.25,124.59375,268304,652607
08/24/2010,125.8125,126.28125,124.59375,126.21875,489904,567507
08/25/2010,126.78125,127.3125,125.65625,125.65625,660930,402900
08/26/2010,126.21875,126.46875,125.71875,126.46875,517127,326166
08/27/2010,126.09375,126.59375,124.125,124.15625,589149,201178
08/30/2010,125,125.9375,124.9375,125.9375,421957,145104
08/31/2010,126.5625,126.875,126.46875,126.875,376380,687802
09/01/2010,126.34375,126.34375,124.21875,125.03125,444290,665726
09/02/2010,125.125,125.125,124.25,124.375,323371,669436
09/03/2010,124,124,123.1875,123.3125,360109,651172
09/07/2010,124.1875,124.8125,124.125,124.78125,244852,654322
09/08/2010,124.46875,124.46875,124.0625,124.0625,278363,649389
09/09/2010,123.625,123.625,122.375,122.40625,353061,657395
09/10/2010,122.25,122.28125,121.96875,121.96875,272592,648985
09/13/2010,121.375,122.53125,121.375,122.53125,242548,645900
09/14/2010,122.625,123.4375,122.15625,123.40625,290895,650549
09/15/2010,122.46875,122.9375,122.46875,122.5,324151,635358
09/16/2010,122.65625,122.65625,121.71875,121.71875,368923,639673
09/17/2010,122.28125,122.28125,121.84375,121.9375,325324,641629
09/20/2010,122.1875,122.46875,121.84375,122.46875,222902,644924
09/21/2010,122.71875,123.9375,122.71875,123.90625,361784,654843
09/22/2010,124.6875,125.03125,124.5625,124.5625,326426,663873
09/23/2010,124.71875,124.71875,124.375,124.59375,313888,666430
09/24/2010,124.3125,124.3125,123.5625,123.59375,299364,652486
09/27/2010,124.625,125.21875,124.375,125.1875,270539,667275
09/28/2010,124.71875,126.125,124.71875,126.0625,299712,665254
09/29/2010,125.6875,126.15625,125.46875,125.5,247396,666048
09/30/2010,125.9375,125.9375,125.46875,125.5625,398749,676021
10/01/2010,125.09375,125.4375,125.09375,125.21875,320778,681472
10/04/2010,125.6875,125.75,125.65625,125.75,221622,682855
10/05/2010,125.84375,125.90625,125.21875,125.53125,362196,673818
10/06/2010,126.0625,127.1875,126.0625,126.65625,382436,686692
10/07/2010,126.34375,126.5,126.28125,126.28125,284022,679006
10/08/2010,126,126.53125,126,126.15625,330186,684869
10/12/2010,126.65625,126.65625,125.5625,125.5625,277450,691988
10/13/2010,124.90625,125.28125,124.46875,125.28125,365304,692512
10/14/2010,125.15625,125.4375,124.25,124.28125,448681,699281
10/15/2010,124.5625,124.5625,122.78125,122.875,531009,690993
10/18/2010,123.5,124,123.40625,124,249035,691240
10/19/2010,123.3125,124.28125,123.09375,124.28125,342448,692160
10/20/2010,124.21875,124.53125,123.9375,124.5,314437,675964
10/21/2010,124.5625,124.5625,123.65625,123.65625,336160,673699
10/22/2010,123.28125,123.59375,123.0625,123.53125,266155,668024
10/25/2010,124.125,124.625,123.96875,123.96875,284103,679688
10/26/2010,123.34375,123.34375,122.5625,122.5625,404207,656272
10/27/2010,121.5625,122.03125,121.5625,121.71875,371590,657125
10/28/2010,121.9375,122.28125,121.5,122.0625,313169,655512
10/29/2010,122.21875,122.8125,122.21875,122.78125,341692,649650
11/01/2010,123.1875,123.1875,122.34375,122.46875,313794,650799
11/02/2010,122.96875,123.5625,122.96875,123.53125,280810,647732
11/03/2010,124.09375,124.6875,122.125,122.125,496333,652099
11/04/2010,122.59375,123.96875,122.59375,123.53125,475736,662562
11/05/2010,123,123,122,122.53125,475736,660202
11/08/2010,122.375,122.5625,122.21875,122.25,267805,658315
11/09/2010,122.4375,122.5625,120.625,120.65625,507813,650500
11/10/2010,120.46875,120.90625,119.9375,120.90625,600037,631144
11/12/2010,120.65625,120.65625,119.5625,119.78125,430823,615154
11/15/2010,118.5625,119.15625,118.0625,118.0625,461001,622727
11/16/2010,117.96875,119.5625,117.5625,119.5625,507703,603607
11/17/2010,118.9375,119.34375,118.90625,118.90625,383005,573967
11/18/2010,118.125,118.375,117.71875,118.375,334085,569444
11/19/2010,118.78125,119.0625,118.78125,119.0625,241376,565177
11/22/2010,119.65625,120.21875,119.59375,119.875,327278,530969
11/23/2010,120.65625,120.84375,120.0625,120.40625,447915,410393
11/24/2010,119.75,119.75,118.3125,118.34375,608849,275814
11/26/2010,119.3125,119.375,119.1875,119.375,209633,227074
11/29/2010,119.6875,120.03125,119.6875,120,274539,511662
11/30/2010,121.0625,121.21875,120.5625,120.59375,318948,543045
12/01/2010,119.28125,119.28125,118.15625,118.15625,397947,536462
12/02/2010,117.6875,118.03125,117.6875,117.84375,328188,538064
12/03/2010,117.5625,118.90625,117.4375,117.4375,344271,557218
12/06/2010,118,118.59375,117.90625,118.5625,222805,553299
12/07/2010,117.375,117.375,115.65625,115.8125,389474,555710
12/08/2010,115.65625,115.65625,114.375,115.125,427989,563828
12/09/2010,115.09375,115.4375,115.09375,115.4375,344603,563772
12/10/2010,115.28125,115.28125,114.90625,114.90625,223344,560807
12/13/2010,114.34375,115.5,114.3125,115.28125,224265,564756
12/14/2010,114.75,114.75,112.90625,112.90625,345350,557237
12/15/2010,113.46875,113.46875,111.96875,112.375,316512,554216
12/16/2010,112.4375,112.84375,112.125,112.84375,284514,550410
12/17/2010,113.71875,114.71875,113.71875,114.6875,272268,541115
12/20/2010,114.96875,115.28125,113.90625,114.0625,211121,532221
12/21/2010,114.3125,114.5,113.84375,114.5,185623,532374
12/22/2010,114.59375,114.65625,114.0625,114.09375,164431,533192
12/23/2010,113.84375,114.0625,113.75,113.75,86189,527175
12/27/2010,113.5625,114.5625,113.5625,114.5625,77064,526036
12/28/2010,114.5625,114.5625,112.65625,112.65625,150806,524847
12/29/2010,112.78125,114.65625,112.78125,114.625,126113,522657
12/30/2010,114.09375,114.4375,113.84375,114.3125,97305,523330
12/31/2010,114.75,115.4375,114.75,115.4375,81721,536838
01/03/2011,114.5625,115,114.21875,114.8125,228261,534455
01/04/2011,114.90625,115.09375,114.625,114.625,222049,537971
01/05/2011,114.25,114.25,112.625,112.78125,366474,541111
01/06/2011,113.1875,113.59375,113.1875,113.40625,236444,538467
01/07/2011,113.1875,114.625,113.1875,114.28125,352986,535308
01/10/2011,114.3125,114.9375,114.3125,114.5,220882,541052
01/11/2011,114.4375,114.4375,113.9375,114.28125,279861,547710
01/12/2011,113.5,114.09375,113.5,114.09375,294268,552028
01/13/2011,113.90625,114.78125,113.71875,114.78125,437552,565726
01/14/2011,114.53125,115.3125,114.21875,114.21875,277677,566024
01/18/2011,114.84375,114.84375,113.65625,113.75,384445,558896
01/19/2011,114,114.375,113.78125,114.3125,262211,558499
01/20/2011,114.125,114.125,112.71875,112.78125,385807,555216
01/21/2011,113.125,113.4375,112.84375,113.40625,328042,557125
01/24/2011,113.5625,113.9375,113.40625,113.625,214164,551027
01/25/2011,114.0625,115.03125,113.59375,115.03125,383717,566726
01/26/2011,114.3125,114.40625,113.28125,113.375,337693,556939
01/27/2011,113.0625,114.03125,113.0625,114.03125,338471,560090
01/28/2011,113.53125,114.8125,113.53125,114.75,399028,561664
01/31/2011,114.25,114.46875,113.6875,113.9375,316488,550031
02/01/2011,113.4375,113.46875,112.96875,113.25,285387,557852
02/02/2011,113.375,113.375,112.6875,112.84375,341702,566633
02/03/2011,112.75,112.8125,112.40625,112.40625,331552,565690
02/04/2011,112.21875,112.21875,111.09375,111.1875,422353,582332
02/07/2011,111,111.46875,111,111.40625,243833,582472
02/08/2011,111.4375,111.5625,110.5,110.625,290407,575571
02/09/2011,110.75,111.84375,110.40625,111.625,420593,578553
02/10/2011,111.3125,111.40625,110.71875,110.8125,408949,582700
02/11/2011,111.4375,112.03125,111.4375,111.71875,352596,579643
02/14/2011,111.75,112.4375,111.75,112.25,272014,582166
02/15/2011,111.875,112.34375,111.875,112.28125,281321,573147
02/16/2011,112.5625,112.5625,111.9375,112.25,419958,573392
02/17/2011,112.46875,112.96875,112.46875,112.75,371269,577836
02/18/2011,112.4375,112.625,112.09375,112.53125,325081,572804
02/22/2011,113.375,114.25,113.34375,114.15625,569296,530778
02/23/2011,114.03125,114.78125,114.03125,114.125,599300,408465
02/24/2011,114.875,115.15625,114.59375,114.84375,697162,227790
02/25/2011,114.625,115.0625,114.625,115.03125,384345,124840
02/28/2011,115.03125,115.21875,115.03125,115.21875,276947,587676
03/01/2011,114.71875,115.28125,114.4375,115.28125,399761,599276
03/02/2011,114.875,114.96875,114.34375,114.34375,388730,598827
03/03/2011,114.28125,114.28125,113.25,113.25,391963,599757
03/04/2011,113.34375,114.125,113.09375,114.09375,411688,609321
03/07/2011,113.53125,114.0625,113.53125,114.0625,265447,601937
03/08/2011,113.875,113.875,113.375,113.375,275675,603029
03/09/2011,113.46875,114.46875,113.46875,114.21875,335812,600065
03/10/2011,114.0625,115.1875,114.0625,115.1875,446227,610577
03/11/2011,115.40625,115.5625,114.9375,115.15625,341062,611851
03/14/2011,115.03125,115.625,115.03125,115.625,320671,602989
03/15/2011,117,117,116.09375,116.1875,464410,588468
03/16/2011,116.5,117.9375,116.5,117.375,531461,589937
03/17/2011,116.9375,116.9375,116.40625,116.8125,365591,585209
03/18/2011,116.78125,116.78125,116.25,116.625,283794,584361
03/21/2011,116.34375,116.34375,115.875,116.34375,271617,589984
03/22/2011,116.0625,116.34375,116.0625,116.34375,260480,594731
03/23/2011,116.875,117.03125,116.15625,116.15625,296903,597299
03/24/2011,115.78125,115.78125,115.625,115.625,270321,591272
03/25/2011,115.9375,115.9375,115.0625,115.125,247781,590722
03/28/2011,114.96875,115.375,114.875,115.28125,199319,588934
03/29/2011,115.0625,115.3125,114.625,114.625,231566,587736
03/30/2011,114.65625,115.0625,114.65625,115.0625,193618,589603
03/31/2011,115.46875,115.78125,115.03125,115.0625,398321,582245
04/01/2011,114.53125,115.25,114.40625,115.25,308133,583770
04/04/2011,115.25,115.59375,115.25,115.25,234293,593451
04/05/2011,115.46875,115.46875,114.6875,114.71875,305941,592782
04/06/2011,114.71875,114.71875,113.78125,113.84375,308403,583408
04/07/2011,113.40625,113.875,113.40625,113.53125,364246,574466
04/08/2011,113.03125,113.40625,113.03125,113.40625,231940,574301
04/11/2011,112.96875,113.40625,112.96875,113.375,243473,565988
04/12/2011,113.75,114.59375,113.75,114.21875,306137,561070
04/13/2011,113.84375,114.6875,113.84375,114.6875,319741,551049
04/14/2011,114.9375,114.9375,114.46875,114.5625,367924,546965
04/15/2011,114.84375,115.6875,114.84375,115.6875,282917,555351
04/18/2011,116.125,116.125,115.28125,116.03125,414017,560730
04/19/2011,115.75,116.34375,115.75,116.34375,244209,559667
04/20/2011,115.875,116.1875,115.875,115.875,224738,566475
04/21/2011,116.15625,116.3125,115.875,115.90625,176492,566275
04/25/2011,116.15625,116.375,116.03125,116.375,128798,571426
04/26/2011,116.46875,117.03125,116.46875,117.03125,263238,574568
04/27/2011,116.71875,116.71875,116.25,116.25,272083,574654
04/28/2011,116.71875,117.125,116.71875,117,316294,586895
04/29/2011,117.21875,117.28125,116.875,117.25,208059,586230
05/02/2011,117.0625,117.46875,117.0625,117.46875,197497,591890
05/03/2011,117.8125,118.03125,117.75,117.96875,221539,602510
05/04/2011,118.03125,118.5,118,118.40625,332477,613408
05/05/2011,118.875,119.15625,118.84375,119.15625,361768,622701
05/06/2011,119.1875,119.5,118.75,119.1875,455311,629815
05/09/2011,118.9375,119.34375,118.9375,119.3125,271585,635622
05/10/2011,119.15625,119.15625,118.65625,118.75,259438,646588
05/11/2011,118.5625,119.34375,118.46875,119.28125,322590,673913
05/12/2011,119.40625,119.4375,118.46875,118.6875,378374,681351
05/13/2011,118.84375,119.8125,118.8125,119.3125,399093,692348
05/16/2011,119.5,119.84375,119.1875,119.84375,251604,697185
05/17/2011,119.875,120.40625,119.875,120.3125,395505,698249
05/18/2011,120.65625,120.65625,119.59375,119.59375,374865,698493
05/19/2011,119.375,119.53125,118.6875,119.5,467526,708468
05/20/2011,119.75,119.75,119.375,119.71875,368889,701767
05/23/2011,120.34375,120.34375,119.9375,119.96875,396491,661523
05/24/2011,119.71875,120.15625,119.625,120.15625,449148,586697
05/25/2011,120.25,120.3125,119.84375,119.9375,623611,396466
05/26/2011,119.78125,120.84375,119.78125,120.84375,645912,234238
05/27/2011,120.53125,120.8125,120.4375,120.75,370649,125465
05/31/2011,120.53125,121.0625,120.53125,121,301999,647665
06/01/2011,121.46875,122.15625,121.46875,122.125,428873,664331
06/02/2011,122.09375,122.09375,121.03125,121.03125,397880,667984
06/03/2011,121.09375,121.71875,121.09375,121.40625,406458,666001
06/06/2011,121.15625,121.25,120.78125,121.1875,285657,665758
06/07/2011,120.71875,121.0625,120.5625,121.0625,328498,653565
06/08/2011,121.5625,121.875,121.5625,121.84375,390380,659560
06/09/2011,122.375,122.375,121.125,121.40625,475308,646726
06/10/2011,121.75,122.1875,121.75,121.875,294008,652842
06/13/2011,121.59375,121.9375,121.46875,121.5625,263117,649841
06/14/2011,121.21875,121.21875,119.96875,120.03125,427695,645957
06/15/2011,120.21875,121.65625,120.125,121.625,502457,640898
06/16/2011,122.5625,122.5625,121.9375,122.5,432078,644469
06/17/2011,121.78125,122.21875,121.78125,122.03125,287232,640070
06/20/2011,122.71875,122.71875,121.96875,121.96875,267514,642707
06/21/2011,121.8125,121.8125,121.40625,121.5625,295638,645452
06/22/2011,121.9375,121.96875,121.53125,121.53125,283525,643174
06/23/2011,122.125,122.65625,122.125,122.59375,402660,659817
06/24/2011,122.59375,123,122.4375,122.75,328741,664084
06/27/2011,122.5,122.5,121.65625,121.65625,338742,654304
06/28/2011,121.5625,121.5625,120.375,120.375,385938,634314
06/29/2011,120.21875,120.3125,119.5625,119.71875,413724,615253
06/30/2011,119.6875,119.71875,118.625,119.1875,480696,613794
07/01/2011,119.46875,119.46875,118.71875,118.84375,253988,602930
07/05/2011,119.375,119.4375,119.34375,119.34375,260769,598093
07/06/2011,119.90625,119.90625,119.625,119.8125,304197,594052
07/07/2011,119.21875,119.4375,119.03125,119.4375,268877,591891
07/08/2011,119.21875,121.125,119.21875,121.125,386178,605543
07/11/2011,121.84375,122.34375,121.71875,122.34375,315964,616836
07/12/2011,122.65625,122.84375,122.375,122.625,447296,633566
07/13/2011,122.34375,122.90625,122.0625,122.875,404776,636472
07/14/2011,122.59375,122.59375,121.96875,121.96875,411445,640510
07/15/2011,121.8125,122.1875,121.59375,122.1875,319423,642991
07/18/2011,122.5,122.5,121.5625,121.84375,278387,644620
07/19/2011,121.53125,122.78125,121.53125,122.78125,371694,643844
07/20/2011,122.5625,122.5625,122.03125,122.03125,275785,635621
07/21/2011,121.71875,121.71875,121.25,121.25,366460,627907
07/22/2011,121.53125,122,121.53125,122,220191,615028
07/25/2011,121.375,121.6875,121.0625,121.21875,296688,623974
07/26/2011,121.03125,122.15625,121.03125,122,273088,633889
07/27/2011,121.90625,121.90625,121.34375,121.8125,310758,638844
07/28/2011,122.03125,122.21875,122.03125,122.21875,284133,643828
07/29/2011,122.5625,124.28125,122.5625,124.28125,415263,660155
08/01/2011,124.3125,125.21875,124.3125,125.15625,391728,649053
08/02/2011,125.71875,126.96875,125.375,126.96875,447274,645102
08/03/2011,127.15625,128.25,127.15625,127.4375,530824,644755
08/04/2011,127.84375,129.65625,127.84375,129.65625,617973,653224
08/05/2011,129.6875,129.90625,128.3125,128.34375,702986,653657
08/08/2011,128.875,131.4375,128.875,131.4375,505617,650246
08/09/2011,130.75,133.34375,130.4375,133.34375,595131,638551
08/10/2011,132.90625,134.9375,132.90625,134.375,593697,651096
08/11/2011,134.65625,134.65625,131.28125,131.375,637315,651442
08/12/2011,132.5,133.125,132.46875,133.09375,329841,652730
08/15/2011,132.53125,132.78125,132.3125,132.3125,254383,641052
08/16/2011,132.3125,133.21875,132.03125,133.21875,329113,628347
08/17/2011,132.59375,134.09375,132.59375,134.09375,303590,631583
08/18/2011,135.375,136.09375,135.25,135.78125,488377,634921
08/19/2011,135.75,136.375,135.65625,136.375,357066,634486
08/22/2011,135.90625,136.3125,135.90625,136.3125,275280,631253
08/23/2011,135,136.28125,135,135.1875,419246,574360
08/24/2011,135.1875,135.1875,133,133,475093,499085
08/25/2011,132.53125,133.71875,132.53125,133.71875,521959,423542
08/26/2011,134.0625,135.09375,133.84375,134.3125,530960,321392
08/29/2011,133.71875,133.71875,132.6875,132.96875,342687,217891
08/30/2011,134.25,134.71875,134.25,134.71875,394746,113183
08/31/2011,134.625,135.125,133.4375,133.4375,416680,575672
09/01/2011,133.75,134.8125,132.9375,134.8125,359208,578800
09/02/2011,135.1875,137.75,135.1875,137.75,461094,608206
09/06/2011,138.71875,139.1875,138.21875,138.21875,405551,601614
09/07/2011,137.53125,137.65625,136.9375,136.9375,325344,607565
09/08/2011,137.75,137.75,136.71875,137.53125,261300,608830
09/09/2011,137.03125,138.71875,137.03125,138.71875,314893,615613
09/12/2011,139.0625,139.0625,138.625,138.78125,247513,614681
09/13/2011,138.53125,138.53125,137.46875,137.59375,278318,616216
09/14/2011,137,138.1875,137,137.71875,412818,631384
09/15/2011,137.625,137.625,136.5625,136.5625,363376,635942
09/16/2011,136.75,137.0625,136.375,136.84375,249160,638530
09/19/2011,138.28125,139.125,138.28125,139.125,275639,642813
09/20/2011,138.40625,139.03125,138.40625,138.78125,238183,639502
09/21/2011,138.90625,140.59375,138.875,140.59375,404924,648197
09/22/2011,142.75,143.46875,142.21875,143.46875,545559,660958
09/23/2011,144,144,142.125,142.125,414645,650567
09/26/2011,141.5,141.53125,140.28125,140.28125,316054,645461
09/27/2011,138.9375,139.21875,138.1875,138.1875,355823,627133
09/28/2011,138.90625,138.90625,138.28125,138.34375,360404,638770
09/29/2011,139.03125,139.5,138.53125,139.5,311132,642134
09/30/2011,139.53125,140.375,139.53125,140.03125,383289,634342
10/03/2011,140.78125,142.6875,140.78125,142.6875,373820,636919
10/04/2011,143.46875,143.59375,142,142.78125,412019,625900
10/05/2011,141.5,141.5,140.96875,140.96875,298410,623891
10/06/2011,140.9375,140.9375,139.84375,139.84375,283381,627994
10/07/2011,139.34375,139.375,138.21875,138.71875,361816,629903
10/10/2011,136.09375,136.09375,136.09375,136.09375,67173,627550
10/11/2011,137.53125,137.5625,137,137.28125,282876,614791
10/12/2011,136.125,136.53125,135.96875,135.96875,306846,615876
10/13/2011,136.375,137.40625,136.3125,136.9375,353176,620296
10/14/2011,135.78125,135.9375,135.78125,135.8125,277384,616231
10/17/2011,135.6875,137.15625,135.6875,137.15625,274954,610923
10/18/2011,137.9375,137.9375,137,137,358415,610428
10/19/2011,136.53125,137.0625,136.15625,136.875,304528,606445
10/20/2011,136.53125,137,136.28125,136.40625,372712,607330
10/21/2011,135.875,136.15625,135.78125,135.90625,236783,614346
10/24/2011,136.3125,136.375,135.4375,135.5,216825,609955
10/25/2011,135.34375,137.59375,135.34375,137.46875,368985,618098
10/26/2011,137.28125,137.375,136.1875,136.1875,373391,616114
10/27/2011,134.78125,134.90625,132.8125,132.8125,509771,620954
10/28/2011,133.28125,134.28125,133.125,134.28125,328626,602134
10/31/2011,135.28125,136.4375,135.28125,136.4375,325027,603792
11/01/2011,138.8125,139.84375,138.6875,139.40625,542756,618254
11/02/2011,138.3125,139.3125,138.25,139.15625,340053,610656
11/03/2011,138.5,138.59375,138.09375,138.09375,354678,611809
11/04/2011,137.9375,138.5,137.25,138.40625,340636,616193
11/07/2011,138.625,139.53125,138.46875,139.40625,308690,623535
11/08/2011,138.40625,139.15625,138.15625,138.15625,280614,614577
11/09/2011,139.5,140.28125,139.5,140.125,417501,623495
11/10/2011,139.28125,139.5,138.4375,138.71875,407516,624222
11/11/2011,137.84375,138.875,137.84375,137.84375,42064,621032
11/14/2011,138.25,139.34375,138.25,139.1875,251296,624058
11/15/2011,139.75,139.75,138.625,138.90625,314568,620582
11/16/2011,139.1875,139.71875,139.03125,139.53125,265067,616773
11/17/2011,140.125,140.75,139.59375,140.75,393745,626422
11/18/2011,139.9375,140.21875,139.90625,140.1875,291572,616423
11/21/2011,141.125,141.1875,140.84375,141,315114,566437
11/22/2011,141.03125,141.5,140.9375,141.5,396472,526480
11/23/2011,141.875,142.75,141.5,142.75,461045,462161
11/25/2011,142.03125,142.03125,141.21875,141.25,331033,362729
11/28/2011,139.4375,141.40625,139.21875,141.40625,630066,173448
11/29/2011,140.875,141.15625,140.1875,140.6875,493664,88352
11/30/2011,139.46875,139.46875,138.78125,138.9375,477597,573145
12/01/2011,137.78125,138.3125,137.78125,137.875,353262,567839
12/02/2011,137.8125,139.4375,137.8125,139.375,324270,574494
12/05/2011,138.71875,139.09375,138.3125,139.09375,265684,572378
12/06/2011,139,139,138.28125,138.28125,251456,571405
12/07/2011,138.5625,139.4375,138.53125,139.4375,284527,576711
12/08/2011,138.75,140.15625,138.75,140.15625,325738,578762
12/09/2011,139.875,139.875,138.71875,138.71875,277234,577033
12/12/2011,139.1875,139.90625,139.1875,139.6875,200503,580851
12/13/2011,139.09375,140.65625,139.09375,140.65625,325739,593739
12/14/2011,140.53125,142.0625,140.53125,142.03125,350500,606775
12/15/2011,141.9375,141.9375,141.4375,141.71875,274693,603991
12/16/2011,141.65625,142.84375,141.65625,142.84375,254285,608734
12/19/2011,142.84375,143.59375,142.71875,143.59375,182766,603736
12/20/2011,143.1875,143.1875,141.65625,141.65625,248293,598334
12/21/2011,142,142,140.8125,140.8125,218001,594861
12/22/2011,141,141.03125,141,141.03125,151579,591011
12/23/2011,140.6875,140.6875,139.53125,139.53125,129813,587158
12/27/2011,139.6875,140,139.6875,140,50783,581196
12/28/2011,140,142.09375,140,142.09375,113600,593498
12/29/2011,141.90625,142.0625,141.90625,142.0625,99610,592262
12/30/2011,141.9375,142.75,141.9375,142.375,101943,591272
01/03/2012,140.9375,140.9375,140.65625,140.65625,200788,585347
01/04/2012,141.21875,141.21875,139.96875,139.96875,248892,577309
01/05/2012,140.0625,140.0625,139.84375,139.84375,305080,585085
01/06/2012,139.625,140.59375,139.625,140.59375,286598,585984
01/09/2012,140.25,140.5,140.25,140.46875,178799,585463
01/10/2012,139.9375,140.40625,139.71875,140.40625,248640,599024
01/11/2012,140.71875,141.5625,140.71875,141.5625,296330,611800
01/12/2012,141.21875,141.5,141.09375,141.125,327001,619498
01/13/2012,141.59375,142.5625,141.59375,142.5625,323968,640435
01/17/2012,141.84375,142.78125,141.84375,142.71875,282281,639729
01/18/2012,142.59375,142.6875,141.75,141.75,267359,633013
01/19/2012,141.28125,141.28125,140.34375,140.375,347908,622261
01/20/2012,140.0625,140.0625,139.4375,139.4375,306557,619548
01/23/2012,138.84375,138.84375,138.65625,138.71875,302523,619154
01/24/2012,139.03125,139.03125,138.6875,138.71875,267178,622666
01/25/2012,138.9375,140.28125,138.90625,139.34375,469068,626998
01/26/2012,140,140.40625,139.84375,140.40625,405803,614286
01/27/2012,139.8125,141,139.8125,141,327172,615327
01/30/2012,141.96875,142.34375,141.96875,142.1875,335916,607772
01/31/2012,141.96875,143,141.96875,143,403231,612831
02/01/2012,142.8125,142.90625,141.90625,141.90625,378274,614508
02/02/2012,142.40625,142.40625,142.0625,142.15625,349596,612654
02/03/2012,142.375,142.375,139.96875,139.96875,473457,619994
02/06/2012,140.375,140.84375,140.3125,140.84375,255570,614697
02/07/2012,140.71875,140.71875,139.5,139.875,335238,611177
02/08/2012,139.375,139.90625,139.375,139.78125,324170,606515
02/09/2012,139.40625,139.40625,138.9375,139.09375,420815,602124
02/10/2012,140.09375,140.34375,140.09375,140.34375,307464,594900
02/13/2012,139.75,140.53125,139.6875,139.9375,285082,592659
02/14/2012,140.25,141.1875,140.25,141.125,323685,594106
02/15/2012,140.90625,141.03125,140.78125,140.875,342709,594769
02/16/2012,141.03125,141.03125,139.84375,139.84375,382286,589213
02/17/2012,139.4375,139.65625,139.4375,139.65625,237005,593417
02/21/2012,139.46875,139.46875,138.65625,139.09375,301073,582903
02/22/2012,139.03125,139.8125,139.03125,139.8125,328103,572228
02/23/2012,139.375,140.25,139.375,140.25,397760,507801
02/24/2012,140.3125,140.59375,140.28125,140.5625,381478,429801
02/27/2012,141.15625,141.53125,141.15625,141.53125,539752,252728
02/28/2012,141.4375,141.8125,141.375,141.375,554704,97826
02/29/2012,141.625,141.625,140.65625,140.65625,461469,571628
03/01/2012,139.625,139.625,139.46875,139.46875,420846,571913
03/02/2012,140,140.21875,140,140.21875,264759,571682
03/05/2012,140.15625,140.28125,139.90625,139.90625,235370,573757
03/06/2012,140.375,141,140.375,141,280574,588439
03/07/2012,140.9375,140.9375,140.5,140.5,276540,587147
03/08/2012,139.9375,139.9375,139.65625,139.6875,278745,583460
03/09/2012,139.59375,139.59375,138.9375,139.3125,326283,589115
03/12/2012,139.90625,140,139.53125,139.53125,183464,583491
03/13/2012,139.1875,139.1875,138.25,138.25,383757,587948
03/14/2012,136.96875,137.125,135.625,135.625,568124,589270
03/15/2012,134.9375,135.8125,134.90625,135.53125,458788,576868
03/16/2012,134.875,135.46875,134.875,135.4375,357047,577934
03/19/2012,135.8125,135.8125,134.34375,134.375,348093,580089
03/20/2012,135.0625,135.0625,134.625,134.625,300306,573163
03/21/2012,134.96875,135.78125,134.96875,135.78125,301439,570645
03/22/2012,136.15625,136.15625,136,136.0625,345234,569297
03/23/2012,136.375,137.125,136.28125,136.8125,304072,572272
03/26/2012,136.3125,136.65625,136.03125,136.65625,274564,569329
03/27/2012,136.75,137.3125,136.75,137.3125,289264,570625
03/28/2012,136.90625,137.3125,136.90625,137.3125,325332,571733
03/29/2012,137.40625,137.875,137.40625,137.875,284180,564026
03/30/2012,138,138.09375,136.75,136.75,387742,566384
04/02/2012,137,137.5,136.96875,137,290652,567975
04/03/2012,137.625,137.75,135.8125,135.8125,373118,573415
04/04/2012,136.1875,136.4375,136.1875,136.28125,375216,573329
04/05/2012,137.4375,137.8125,137.28125,137.34375,294165,575855
04/06/2012,136.96875,139.25,136.96875,139.25,117815,580079
04/09/2012,139.65625,139.65625,139.4375,139.59375,187717,586045
04/10/2012,139.40625,140.71875,139.40625,140.40625,392214,596531
04/11/2012,139.875,139.875,139.53125,139.78125,310504,587536
04/12/2012,139.65625,139.90625,139.46875,139.46875,373644,576087
04/13/2012,140.09375,140.71875,140.09375,140.4375,306671,571564
04/16/2012,140.875,141.15625,140.875,140.875,285531,568858
04/17/2012,140.375,140.5625,140.28125,140.28125,268185,565086
04/18/2012,140.6875,140.875,140.6875,140.78125,248113,563518
04/19/2012,140.84375,141.21875,140.84375,141.21875,331302,570488
04/20/2012,140.59375,141.03125,140.59375,140.96875,219539,570727
04/23/2012,141.90625,141.90625,141.6875,141.71875,239908,573246
04/24/2012,141.40625,141.40625,141.28125,141.28125,231554,577796
04/25/2012,140.875,141.0625,140.5625,140.9375,334598,572965
04/26/2012,141.40625,141.4375,141.28125,141.28125,293094,584918
04/27/2012,141.5,141.71875,141.5,141.71875,228057,582992
04/30/2012,141.90625,141.90625,141.84375,141.875,185416,574415
05/01/2012,141.78125,141.78125,141.09375,141.09375,203339,569985
05/02/2012,142.03125,142.03125,141.71875,141.84375,265068,576803
05/03/2012,141.875,141.90625,141.78125,141.84375,230327,579065
05/04/2012,141.75,142.6875,141.75,142.6875,323844,597501
05/07/2012,142.78125,142.78125,142.75,142.75,197569,598476
05/08/2012,143.15625,143.46875,143.15625,143.46875,326632,608199
05/09/2012,144.09375,144.09375,143.46875,143.46875,381155,617604
05/10/2012,143.03125,143.34375,142.59375,143.34375,417092,623569
05/11/2012,143.875,144.125,143.8125,144.125,286437,622587
05/14/2012,145.21875,145.21875,145.09375,145.09375,363868,628395
05/15/2012,145.03125,145.5,144.84375,145.40625,438424,635680
05/16/2012,145,145.8125,145,145.8125,437809,634986
05/17/2012,145.8125,147.375,145.8125,147.375,594660,644557
05/18/2012,147.3125,147.375,146.65625,147.3125,515540,652001
05/21/2012,146.8125,147,146.8125,146.90625,339671,647926
05/22/2012,145.90625,146,145.78125,145.78125,485565,634886
05/23/2012,146.78125,147.46875,146.78125,147.28125,582186,610496
05/24/2012,146.625,146.625,146.21875,146.5,658984,522475
05/25/2012,146.40625,146.75,146.40625,146.71875,412360,449345
05/29/2012,146.90625,147.125,146.8125,146.8125,767897,238856
05/30/2012,147.5625,148.65625,147.5625,148.65625,687847,133432
05/31/2012,148.8125,150.21875,148.8125,149.28125,791554,679412
06/01/2012,150.46875,151.78125,150.46875,151.65625,776629,670913
06/04/2012,151.25,151.53125,150.90625,150.90625,393820,663655
06/05/2012,150.65625,150.65625,150.21875,150.21875,378225,663949
06/06/2012,149.5,149.5,148.28125,148.3125,582951,652824
06/07/2012,147.875,148.375,147.875,148.03125,496884,657352
06/08/2012,149.78125,149.78125,148.1875,148.21875,470956,657590
06/11/2012,148.40625,148.875,148.21875,148.875,409638,663866
06/12/2012,148.71875,148.71875,147.78125,147.78125,437175,655442
06/13/2012,147.40625,148.8125,147.34375,148.8125,513122,662555
06/14/2012,148.59375,148.75,148,148.75,480705,645610
06/15/2012,149.03125,149.21875,149.03125,149.21875,298867,646203
06/18/2012,149.65625,149.65625,149.25,149.25,307771,645541
06/19/2012,149.34375,149.34375,148.28125,148.5625,331346,641133
06/20/2012,148.03125,148.15625,147.53125,148.15625,556723,630648
06/21/2012,148.125,148.78125,148.125,148.78125,405782,641121
06/22/2012,148.4375,148.4375,147.65625,147.65625,343434,635295
06/25/2012,148.46875,148.84375,148.46875,148.84375,263897,627738
06/26/2012,148.71875,148.71875,148.3125,148.46875,324675,626165
06/27/2012,148.34375,148.625,148.21875,148.625,276023,631951
06/28/2012,149.09375,149.40625,149.09375,149.40625,341368,644691
06/29/2012,148.0625,148.0625,147.53125,147.53125,476842,609916
07/02/2012,147.84375,149.34375,147.84375,149.15625,375227,630691
07/03/2012,148.875,148.875,148.09375,148.09375,199671,623580
07/05/2012,148.09375,148.8125,148.09375,148.46875,337716,633174
07/06/2012,148.5625,149.4375,148.5625,149.4375,294507,644374
07/09/2012,149.90625,150.15625,149.90625,150.15625,257608,651190
07/10/2012,150,150.5625,150,150.5625,241555,638472
07/11/2012,150.28125,150.71875,150.28125,150.71875,343880,640450
07/12/2012,150.78125,151.1875,150.78125,151.1875,284172,644029
07/13/2012,151.125,151.125,150.75,150.75,270533,629705
07/16/2012,151.1875,151.59375,151.1875,151.34375,266320,631066
07/17/2012,150.78125,150.78125,150.5,150.5,291413,622364
07/18/2012,150.90625,150.9375,150.75,150.84375,199690,629777
07/19/2012,150.15625,150.46875,150.15625,150.15625,325617,624775
07/20/2012,150.96875,151.5,150.96875,151.34375,268638,633601
07/23/2012,152.4375,152.4375,151.65625,151.71875,319217,628538
07/24/2012,151.71875,152.625,151.5,152.4375,359218,640039
07/25/2012,152.03125,152.375,152,152.375,300706,642566
07/26/2012,152.15625,152.15625,151.84375,152.0625,348170,640799
07/27/2012,151.28125,151.28125,149.375,149.59375,533196,627041
07/30/2012,149.90625,150.5625,149.90625,150.5625,331872,619567
07/31/2012,151,151.0625,150.5625,150.59375,334342,611445
08/01/2012,150.5625,150.5625,149.84375,149.84375,350991,606416
08/02/2012,149.625,151.46875,149.625,151.0625,452617,601634
08/03/2012,150.40625,150.40625,149.03125,149.09375,347344,598928
08/06/2012,149.46875,149.84375,149.46875,149.46875,201716,599361
08/07/2012,148.71875,148.71875,148.125,148.21875,263790,600576
08/08/2012,148.3125,148.3125,147.9375,147.9375,289466,597021
08/09/2012,147.65625,147.8125,147.09375,147.8125,358247,599209
08/10/2012,148.5,148.59375,148.40625,148.40625,222401,593758
08/13/2012,148.25,148.375,148.25,148.375,191440,590691
08/14/2012,147.78125,147.78125,147.03125,147.0625,312046,589844
08/15/2012,146.21875,146.21875,145.6875,145.6875,375258,587382
08/16/2012,145.65625,146,144.78125,145.15625,402633,578671
08/17/2012,145.40625,145.75,145.34375,145.4375,216677,574405
08/20/2012,145.125,145.65625,145.125,145.5625,212833,574290
08/21/2012,145.1875,145.84375,144.8125,145.84375,304379,571196
08/22/2012,146.4375,147.3125,146.4375,147.15625,363271,567031
08/23/2012,147.40625,148.0625,147.375,148.0625,321012,554176
08/24/2012,148.375,148.65625,147.9375,147.9375,299205,517135
08/27/2012,148.03125,148.5625,148.03125,148.4375,267255,467135
08/28/2012,148.71875,148.90625,148.71875,148.78125,439350,335232
08/29/2012,148.46875,148.90625,148.03125,148.46875,332081,481877
08/30/2012,149.15625,149.40625,148.375,149.15625,233807,538022
08/31/2012,148.65625,150.09375,148.65625,150.09375,394395,549569
09/04/2012,150.1875,150.1875,149.8125,149.8125,355379,540247
09/05/2012,150.03125,150.03125,149.53125,149.53125,280411,543358
09/06/2012,148.65625,148.65625,148.0625,148.0625,358850,548198
09/07/2012,147.125,149.5,147.09375,147.96875,508655,549856
09/10/2012,147.53125,147.59375,147.46875,147.5625,270591,546264
09/11/2012,147.78125,147.78125,147.4375,147.4375,236725,541796
09/12/2012,146.71875,146.71875,146.15625,146.15625,333889,544507
09/13/2012,146.5625,146.90625,145.4375,145.90625,534456,550884
09/14/2012,144.46875,144.90625,143.4375,143.625,512173,554243
09/17/2012,143.96875,144.40625,143.96875,144.25,279962,541146
09/18/2012,144.78125,145.03125,144.65625,144.6875,308354,541898
09/19/2012,145.0625,145.3125,145.0625,145.125,302854,542004
09/20/2012,145.90625,146.15625,145.34375,145.40625,338321,544847
09/21/2012,145.28125,145.59375,145.28125,145.5625,279316,540312
09/24/2012,146.21875,146.5,146.15625,146.28125,192227,544494
09/25/2012,146.71875,147.0625,146.09375,147.0625,318361,545486
09/26/2012,148,148.5625,147.96875,148.5625,339736,558374
09/27/2012,148.28125,148.28125,147.84375,148.1875,337664,566816
09/28/2012,148.625,148.625,148,148.0625,404371,561695
10/01/2012,148.5,148.5,148.34375,148.34375,368209,573496
10/02/2012,147.96875,148.59375,147.96875,148.59375,247544,574512
10/03/2012,148.4375,148.5,148.25,148.375,301757,578555
10/04/2012,148.03125,148.125,147.5,147.5,326521,579633
10/05/2012,147.34375,147.34375,146.1875,146.1875,373059,577156
10/08/2012,146.9375,146.9375,146.9375,146.9375,51279,579283
10/09/2012,146.5,146.65625,146.5,146.65625,272777,577624
10/10/2012,146.28125,147.40625,146.25,147.40625,316345,580235
10/11/2012,147.25,147.9375,146.875,147.9375,424829,572934
10/12/2012,147.90625,148.6875,147.90625,148.25,340754,582631
10/15/2012,147.9375,148.125,147.9375,148.125,220089,577770
10/16/2012,147.46875,147.46875,146.875,146.875,306049,569805
10/17/2012,146.1875,146.1875,145.34375,145.34375,412962,568845
10/18/2012,145.3125,145.65625,145.0625,145.0625,397831,556988
10/19/2012,145.5,146.25,145.21875,146.25,310017,546785
10/22/2012,145.625,145.8125,145.5625,145.8125,280496,547546
10/23/2012,146.25,146.65625,146.25,146.4375,305809,543150
10/24/2012,146.21875,146.28125,146.125,146.15625,325152,543907
10/25/2012,145.125,145.6875,144.875,145.40625,413574,551941
10/26/2012,146.21875,146.6875,146.21875,146.6875,355821,546608
10/29/2012,147.3125,147.40625,147.3125,147.40625,102764,548536
10/30/2012,147.4375,147.4375,147.15625,147.3125,66431,549421
10/31/2012,147.15625,148,147.15625,148,344296,553867
11/01/2012,147.5,147.5,147.28125,147.28125,288612,549347
11/02/2012,146.40625,147.3125,146.40625,147.09375,349986,545439
11/05/2012,147.8125,147.9375,147.8125,147.9375,245166,551329
11/06/2012,147.59375,147.84375,146.875,146.96875,282892,552999
11/07/2012,148.75,149,148.71875,149,585323,578418
11/08/2012,148.8125,149.90625,148.53125,149.875,501356,590864
11/09/2012,150.65625,150.65625,150.3125,150.3125,410203,586126
11/12/2012,150.34375,150.34375,150.34375,150.34375,51428,603840
11/13/2012,150.59375,150.78125,150.59375,150.78125,298294,608355
11/14/2012,150.34375,150.75,150.34375,150.71875,358405,617638
11/15/2012,150.375,151.03125,150.375,150.75,340663,628827
11/16/2012,150.78125,151.3125,150.78125,150.90625,338759,628354
11/19/2012,150.21875,150.21875,149.96875,150.125,216019,619062
11/20/2012,150,150,149.21875,149.21875,310756,608400
11/21/2012,148.875,148.875,148.78125,148.78125,230315,602850
11/23/2012,149.03125,149.03125,148.71875,148.71875,148069,580619
11/26/2012,149.375,149.8125,149.28125,149.28125,404915,495951
11/27/2012,149.34375,149.6875,149.1875,149.5625,489987,392092
11/28/2012,150.09375,150.25,149.96875,150.0625,353827,464695
11/29/2012,149.9375,150.125,149.90625,149.90625,281976,575359
11/30/2012,149.875,150.28125,149.875,150.0625,416877,599483
12/03/2012,149.375,149.75,149.375,149.71875,350244,597422
12/04/2012,149.6875,150.25,149.6875,150.125,316892,603883
12/05/2012,150.28125,150.625,150.1875,150.25,359553,606041
12/06/2012,150.4375,150.5,150.4375,150.5,289054,609153
12/07/2012,150.53125,150.53125,149.53125,149.53125,466330,606868
12/10/2012,149.84375,149.96875,149.53125,149.71875,217571,624796
12/11/2012,149.25,149.25,148.9375,149.03125,278630,589894
12/12/2012,148.78125,148.875,148.0625,148.0625,455098,594893
12/13/2012,147.875,148,147.4375,147.8125,507299,581039
12/14/2012,147.875,148.34375,147.875,148.34375,319021,564160
12/17/2012,148.1875,148.1875,147.25,147.28125,319764,570333
12/18/2012,146.875,146.875,145.875,145.9375,483223,572909
12/19/2012,146.09375,146.9375,146.09375,146.5625,382075,557464
12/20/2012,146.65625,146.875,146.40625,146.5,377672,554877
12/21/2012,147.21875,147.53125,147.21875,147.53125,269345,538914
12/24/2012,147.25,147.4375,147.25,147.25,26095,539018
12/26/2012,147.15625,147.46875,147.15625,147.46875,40543,534253
12/27/2012,147.25,148.34375,147.25,148.34375,200385,540845
12/28/2012,148.40625,148.40625,148.375,148.375,142897,543815
12/31/2012,148.625,148.625,147.5,147.5,133044,542676
01/02/2013,145.6875,145.8125,145.6875,145.71875,281519,542633
01/03/2013,145.65625,145.65625,144.71875,144.71875,427517,547370
01/04/2013,143.96875,144.5,143.96875,144.5,0,547370
