"Date","Open","High","Low","Close","Volume","OI"
07/01/1959,25.42,25.42,25.38,25.39,33,617
07/02/1959,25.43,25.44,25.43,25.43,31,620
07/06/1959,25.46,25.46,25.46,25.46,11,625
07/08/1959,25.56,25.6,25.53,25.53,34,654
07/09/1959,25.56,25.57,25.44,25.44,20,659
07/10/1959,25.45,25.45,25.44,25.44,34,676
07/13/1959,25.43,25.43,25.38,25.43,4,678
07/14/1959,25.39,25.42,25.39,25.4,11,683
07/15/1959,25.38,25.42,25.38,25.42,16,688
07/16/1959,25.43,25.5,25.43,25.49,62,707
07/17/1959,25.51,25.53,25.41,25.53,22,711
07/20/1959,25.53,25.53,25.47,25.47,30,720
07/21/1959,25.45,25.45,25.44,25.44,22,738
07/22/1959,25.43,25.44,25.41,25.42,5,737
07/23/1959,25.4,25.43,25.4,25.4,9,735
07/24/1959,25.41,25.41,25.41,25.41,7,732
07/27/1959,25.39,25.39,25.38,25.38,0,732
07/28/1959,25.38,25.44,25.37,25.44,7,734
07/29/1959,25.41,25.5,25.41,25.48,35,726
07/30/1959,25.46,25.46,25.46,25.46,20,719
07/31/1959,25.41,25.41,25.38,25.38,3,719
08/03/1959,25.34,25.35,25.31,25.32,3,719
08/04/1959,25.33,25.43,25.33,25.43,26,720
08/05/1959,25.43,25.47,25.37,25.47,15,732
08/06/1959,25.45,25.47,25.43,25.45,19,743
08/07/1959,25.48,25.48,25.48,25.48,36,760
08/10/1959,25.41,25.41,25.41,25.41,8,756
08/11/1959,25.39,25.44,25.39,25.43,2,758
08/12/1959,25.41,25.41,25.38,25.38,7,758
08/13/1959,25.37,25.38,25.36,25.38,21,757
08/14/1959,25.45,25.52,25.45,25.45,28,772
08/17/1959,25.47,25.47,25.43,25.44,18,765
08/18/1959,25.48,25.48,25.48,25.48,13,774
08/19/1959,25.44,25.47,25.44,25.44,13,773
08/20/1959,25.43,25.53,25.43,25.51,5,772
08/21/1959,25.55,25.56,25.52,25.53,20,764
08/24/1959,25.51,25.51,25.51,25.51,24,763
08/25/1959,25.48,25.53,25.48,25.53,2,763
08/26/1959,25.52,25.52,25.52,25.52,8,757
08/27/1959,25.54,25.57,25.45,25.48,4,757
08/28/1959,25.51,25.58,25.51,25.58,10,755
08/31/1959,25.6,25.6,25.54,25.54,26,749
09/01/1959,25.5,25.5,25.5,25.5,14,751
09/02/1959,25.5,25.5,25.5,25.5,1,751
09/03/1959,25.48,25.48,25.4,25.43,4,752
09/04/1959,25.44,25.45,25.4,25.42,3,750
09/08/1959,25.45,25.46,25.45,25.45,6,748
09/09/1959,25.47,25.47,25.44,25.44,13,741
09/10/1959,25.44,25.45,25.43,25.43,13,741
09/11/1959,25.43,25.43,25.41,25.41,19,737
09/14/1959,25.38,25.38,25.32,25.37,23,738
09/15/1959,25.38,25.48,25.36,25.48,61,760
09/16/1959,25.49,25.49,25.35,25.39,29,747
09/17/1959,25.38,25.38,25.38,25.38,5,748
09/18/1959,25.41,25.41,25.41,25.41,1,748
09/21/1959,25.43,25.58,25.43,25.58,0,748
09/22/1959,25.56,25.58,25.56,25.58,37,772
09/23/1959,25.58,25.58,25.42,25.45,8,772
09/24/1959,25.48,25.49,25.41,25.41,11,765
09/25/1959,25.43,25.43,25.43,25.43,21,773
09/28/1959,25.43,25.43,25.43,25.43,0,773
09/29/1959,25.44,25.44,25.4,25.4,1,772
09/30/1959,25.4,25.44,25.39,25.42,5,772
10/01/1959,25.38,25.38,25.35,25.35,15,770
10/02/1959,25.35,25.36,25.35,25.35,14,761
10/05/1959,25.38,25.39,25.36,25.38,8,756
10/06/1959,25.41,25.46,25.41,25.44,6,758
10/07/1959,25.46,25.47,25.46,25.46,7,759
10/08/1959,25.47,25.5,25.46,25.46,5,760
10/09/1959,25.48,25.49,25.48,25.48,3,761
10/13/1959,25.49,25.54,25.49,25.49,3,760
10/15/1959,25.56,25.66,25.48,25.63,15,763
10/16/1959,25.68,25.84,25.68,25.84,15,739
10/19/1959,25.91,25.91,25.8,25.81,15,746
10/21/1959,25.89,25.89,25.88,25.88,14,751
10/22/1959,25.87,25.93,25.87,25.9,15,764
10/23/1959,25.95,25.98,25.95,25.96,16,775
10/26/1959,25.93,25.93,25.9,25.9,26,772
10/27/1959,25.94,25.95,25.88,25.88,3,771
10/28/1959,25.84,25.84,25.83,25.83,42,762
10/29/1959,25.85,25.85,25.8,25.8,5,766
10/30/1959,25.83,25.83,25.83,25.83,12,772
11/02/1959,25.87,25.87,25.83,25.83,2,770
11/04/1959,25.83,25.9,25.82,25.9,5,768
11/05/1959,25.95,26.06,25.95,26.04,29,774
11/06/1959,26.05,26.07,26.03,26.06,14,777
11/09/1959,26.09,26.15,26,26.01,14,780
11/10/1959,26,26.05,25.97,26.03,43,787
11/11/1959,26.01,26.07,26,26.07,14,788
11/12/1959,26.05,26.26,26.05,26.17,11,788
11/13/1959,26.23,26.27,26.19,26.23,30,785
11/16/1959,26.21,26.21,26.03,26.06,23,799
11/17/1959,25.97,26.03,25.97,26.03,49,795
11/18/1959,26.06,26.13,26.06,26.06,14,795
11/19/1959,26.06,26.09,26.01,26.01,17,782
11/20/1959,26.05,26.17,26.05,26.15,53,776
11/23/1959,26.19,26.2,26.15,26.17,42,785
11/24/1959,26.17,26.19,26.15,26.16,16,773
11/25/1959,26.13,26.13,25.82,25.92,21,783
11/27/1959,25.87,25.93,25.82,25.93,60,775
11/30/1959,25.93,25.93,25.92,25.92,14,773
12/01/1959,25.93,25.95,25.9,25.93,3,773
12/02/1959,25.9,25.9,25.78,25.81,7,774
12/03/1959,25.8,25.91,25.8,25.88,56,781
12/04/1959,25.99,25.99,25.96,25.96,23,791
12/07/1959,25.99,26.03,25.99,25.99,15,786
12/08/1959,25.97,26.11,25.97,26.07,11,785
12/09/1959,26.13,26.14,26.09,26.09,38,792
12/10/1959,26.06,26.06,26.01,26.01,35,800
12/11/1959,26.03,26.19,26.03,26.17,9,795
12/14/1959,26.21,26.33,26.18,26.33,73,831
12/15/1959,26.33,26.38,26.31,26.36,55,823
12/16/1959,26.37,26.44,26.36,26.38,40,823
12/17/1959,26.4,26.4,26.34,26.34,72,835
12/18/1959,26.3,26.33,26.3,26.33,10,838
12/21/1959,26.39,26.39,26.31,26.31,10,834
12/22/1959,26.28,26.35,26.28,26.28,10,833
12/23/1959,26.27,26.29,26.26,26.26,10,835
12/24/1959,26.26,26.28,26.26,26.26,21,828
12/28/1959,26.28,26.28,26.28,26.28,4,826
12/29/1959,26.23,26.23,26.23,26.23,3,823
12/30/1959,26.28,26.3,26.28,26.3,0,823
12/31/1959,26.31,26.41,26.31,26.34,20,816
01/04/1960,26.33,26.33,26.27,26.27,40,808
01/05/1960,26.28,26.28,26.28,26.28,27,802
01/06/1960,26.14,26.23,26.07,26.07,34,797
01/07/1960,25.99,26.03,25.98,26.03,74,802
01/08/1960,26.04,26.1,26.03,26.08,25,803
01/11/1960,26.13,26.18,26.11,26.12,14,795
01/12/1960,26.13,26.13,26.05,26.05,35,787
01/13/1960,26.05,26.05,26.03,26.04,11,794
01/14/1960,26.03,26.1,26.03,26.1,28,800
01/15/1960,26.14,26.14,26.12,26.12,7,803
01/18/1960,26.12,26.13,26.1,26.1,12,806
01/19/1960,26.1,26.11,26.07,26.07,6,808
01/20/1960,26.04,26.04,25.93,25.93,19,798
01/21/1960,25.83,25.88,25.76,25.78,44,796
01/25/1960,25.82,25.89,25.82,25.89,11,788
01/26/1960,25.86,25.9,25.86,25.89,19,792
01/27/1960,25.93,25.96,25.93,25.93,20,802
01/28/1960,25.92,25.98,25.92,25.94,4,804
01/29/1960,25.92,25.93,25.91,25.93,32,807
02/01/1960,25.79,25.83,25.75,25.76,13,806
02/02/1960,25.76,25.79,25.73,25.73,72,807
02/03/1960,25.74,25.78,25.73,25.78,64,803
02/04/1960,25.75,25.88,25.74,25.84,8,803
02/05/1960,25.86,25.86,25.85,25.85,25,797
02/08/1960,25.9,25.91,25.85,25.91,5,797
02/10/1960,25.9,25.9,25.88,25.88,6,798
02/11/1960,25.83,25.88,25.83,25.85,7,794
02/12/1960,25.84,25.85,25.79,25.85,35,793
02/15/1960,25.85,25.85,25.73,25.73,35,766
02/16/1960,25.75,25.75,25.61,25.72,45,754
02/17/1960,25.73,25.74,25.73,25.74,73,755
02/18/1960,25.73,25.75,25.73,25.73,11,751
02/19/1960,25.75,25.76,25.73,25.73,12,743
02/23/1960,25.74,25.74,25.73,25.73,4,741
02/24/1960,25.76,25.76,25.72,25.72,16,734
02/25/1960,25.73,25.76,25.73,25.74,9,729
02/26/1960,25.73,25.74,25.73,25.74,22,708
02/29/1960,25.74,25.74,25.74,25.74,2,706
03/01/1960,25.71,25.71,25.7,25.7,2,704
03/02/1960,25.72,25.81,25.63,25.63,7,703
03/03/1960,25.7,25.7,25.7,25.7,55,691
03/04/1960,25.75,25.75,25.64,25.66,7,688
03/07/1960,25.67,25.67,25.67,25.67,6,687
03/08/1960,25.73,25.74,25.73,25.73,0,687
03/09/1960,25.69,25.69,25.66,25.66,3,690
03/10/1960,25.68,25.68,25.64,25.64,7,691
03/11/1960,25.63,25.66,25.62,25.66,3,691
03/14/1960,25.6,25.6,25.6,25.6,16,685
03/15/1960,25.6,25.6,25.54,25.54,1,684
03/16/1960,25.52,25.53,25.44,25.46,19,691
03/17/1960,25.44,25.44,25.4,25.4,45,683
03/18/1960,25.45,25.48,25.45,25.48,16,674
03/21/1960,25.46,25.46,25.39,25.39,10,680
03/22/1960,25.38,25.43,25.38,25.43,16,685
03/23/1960,25.46,25.47,25.43,25.43,13,690
03/24/1960,25.47,25.47,25.47,25.47,6,688
03/25/1960,25.5,25.52,25.47,25.47,1,687
03/28/1960,25.4,25.45,25.4,25.44,25,689
03/29/1960,25.44,25.57,25.44,25.55,18,703
03/30/1960,25.53,25.68,25.53,25.68,22,700
03/31/1960,25.67,25.73,25.67,25.73,15,700
04/01/1960,25.73,25.88,25.73,25.81,36,677
04/04/1960,25.83,25.88,25.83,25.88,23,672
04/05/1960,25.88,25.93,25.86,25.86,25,673
04/06/1960,25.84,25.84,25.84,25.84,6,673
04/07/1960,25.83,25.83,25.81,25.82,1,672
04/08/1960,25.81,25.83,25.79,25.83,5,671
04/11/1960,25.81,25.81,25.81,25.81,9,672
04/12/1960,25.77,25.77,25.67,25.71,3,672
04/13/1960,25.72,25.72,25.72,25.72,17,674
04/14/1960,25.69,25.71,25.69,25.69,12,680
04/18/1960,25.71,25.71,25.64,25.68,12,684
04/19/1960,25.68,25.68,25.66,25.66,65,686
04/20/1960,25.65,25.68,25.65,25.68,8,692
04/21/1960,25.69,25.87,25.69,25.87,88,690
04/22/1960,25.88,25.93,25.86,25.92,20,689
04/25/1960,25.97,26.03,25.97,26.02,100,703
04/26/1960,26.02,26.03,25.95,25.97,74,735
04/27/1960,25.95,25.95,25.93,25.93,28,750
04/28/1960,25.92,25.93,25.91,25.91,6,753
04/29/1960,25.93,25.98,25.93,25.96,14,751
05/02/1960,25.95,26.02,25.94,25.98,6,749
05/03/1960,25.93,25.94,25.93,25.94,19,736
05/04/1960,25.86,25.87,25.85,25.87,6,735
05/05/1960,25.92,25.92,25.92,25.92,10,735
05/06/1960,25.94,25.98,25.94,25.95,1,734
05/09/1960,25.97,25.98,25.97,25.97,11,737
05/10/1960,26,26,25.93,25.93,19,732
05/11/1960,25.93,25.93,25.83,25.83,46,691
05/12/1960,25.81,25.96,25.81,25.96,26,699
05/13/1960,25.94,25.94,25.94,25.94,85,679
05/16/1960,25.92,25.92,25.91,25.91,4,676
05/17/1960,25.92,25.95,25.92,25.94,9,675
05/18/1960,25.93,25.94,25.91,25.92,43,644
05/19/1960,25.93,26.02,25.93,25.95,25,622
05/20/1960,25.98,26,25.98,26,46,587
05/23/1960,26.02,26.1,26.02,26.02,17,585
05/24/1960,26.04,26.07,26.03,26.07,22,576
05/25/1960,26.07,26.11,26.07,26.09,24,558
05/26/1960,26.05,26.05,26.05,26.05,10,552
05/27/1960,26.07,26.07,26.04,26.04,0,552
05/31/1960,26.07,26.07,26.05,26.06,17,540
06/01/1960,26.08,26.08,26.05,26.05,8,534
06/02/1960,26.04,26.04,26.04,26.04,2,534
06/03/1960,26.04,26.04,26,26,3,531
06/06/1960,25.99,26,25.9,25.9,13,519
06/07/1960,25.9,26.03,25.9,26.01,12,518
06/08/1960,25.93,25.93,25.93,25.93,8,516
06/09/1960,26,26.03,26,26,0,516
06/10/1960,25.93,25.93,25.93,25.93,16,506
06/13/1960,26.01,26.01,25.98,25.98,0,506
06/14/1960,25.98,25.98,25.95,25.95,6,500
06/15/1960,25.93,25.94,25.93,25.93,11,491
06/16/1960,25.94,25.95,25.94,25.95,2,688
06/17/1960,25.96,25.96,25.96,25.96,13,684
06/20/1960,25.93,25.93,25.93,25.93,14,680
06/21/1960,25.94,25.96,25.92,25.93,7,685
06/22/1960,25.96,25.97,25.96,25.96,21,685
06/23/1960,25.97,25.98,25.97,25.98,3,685
06/24/1960,25.97,25.99,25.97,25.97,5,687
06/27/1960,26,26,25.97,25.97,7,691
06/28/1960,25.98,25.98,25.98,25.98,10,690
06/29/1960,26,26.01,25.99,25.99,8,695
06/30/1960,26,26,25.99,25.99,11,701
07/01/1960,26,26.02,26,26.02,11,705
07/05/1960,26.06,26.06,26.02,26.02,4,702
07/06/1960,25.99,25.99,25.98,25.99,7,701
07/07/1960,26.01,26.03,26,26.01,5,700
07/08/1960,25.97,26.01,25.92,25.92,14,698
07/11/1960,25.94,25.94,25.9,25.9,18,701
07/12/1960,25.88,25.93,25.88,25.88,5,699
07/13/1960,25.89,25.94,25.89,25.92,65,706
07/14/1960,25.93,25.98,25.93,25.98,16,714
07/15/1960,25.98,26,25.98,25.98,18,724
07/18/1960,25.99,26.11,25.99,26.11,3,724
07/19/1960,26.09,26.15,26.07,26.11,36,731
07/20/1960,26.1,26.11,26.08,26.08,19,735
07/21/1960,26.04,26.06,26.04,26.04,9,734
07/22/1960,26.02,26.02,26.02,26.02,5,733
07/25/1960,26.02,26.12,26.02,26.07,2,732
07/26/1960,26.06,26.08,26.06,26.06,29,724
07/27/1960,26.05,26.14,26.05,26.14,2,723
07/28/1960,26.12,26.14,26.09,26.14,7,725
07/29/1960,26.08,26.09,26.07,26.09,8,707
08/01/1960,26.05,26.05,26.01,26.01,11,721
08/02/1960,25.98,25.98,25.97,25.97,51,709
08/03/1960,25.98,25.99,25.97,25.97,3,728
08/04/1960,25.97,26.01,25.97,25.99,14,726
08/05/1960,25.98,26.02,25.98,26.01,7,724
08/08/1960,25.98,26.11,25.98,26.07,13,732
08/09/1960,26.07,26.11,26.07,26.09,26,735
08/10/1960,26.07,26.09,25.98,26.01,6,734
08/11/1960,25.99,26.01,25.99,26.01,10,733
08/12/1960,26.01,26.03,26.01,26.01,6,731
08/15/1960,25.98,26.01,25.94,25.95,4,729
08/16/1960,25.95,25.99,25.95,25.95,20,720
08/17/1960,25.93,25.99,25.93,25.99,4,719
08/18/1960,25.99,26.03,25.99,26.03,14,708
08/19/1960,26.01,26.07,26.01,26.07,16,706
08/22/1960,26.06,26.11,26.06,26.07,12,704
08/23/1960,26.09,26.09,26.08,26.08,29,700
08/24/1960,26.12,26.12,26.09,26.09,4,698
08/25/1960,26.08,26.08,26.08,26.08,3,699
08/26/1960,26.11,26.13,26.11,26.11,0,699
08/29/1960,26.1,26.1,26.1,26.1,3,697
08/30/1960,26.08,26.08,26.08,26.08,7,702
08/31/1960,26.08,26.08,26.08,26.08,3,702
09/01/1960,26.11,26.11,26.11,26.11,5,700
09/02/1960,26.08,26.08,26.08,26.08,12,695
09/06/1960,26.08,26.08,26.07,26.07,6,697
09/07/1960,26.08,26.11,26.06,26.09,6,701
09/08/1960,26.11,26.11,26.09,26.09,22,701
09/09/1960,26.09,26.14,26.09,26.11,18,701
09/12/1960,26.14,26.14,26.14,26.14,20,714
09/13/1960,26.11,26.16,26.11,26.14,2,716
09/14/1960,26.13,26.13,26.11,26.11,16,705
09/15/1960,26.09,26.09,26.09,26.09,4,704
09/16/1960,26.11,26.14,26.11,26.11,14,696
09/19/1960,26.14,26.16,26.14,26.16,10,695
09/20/1960,26.15,26.15,26.14,26.14,15,699
09/21/1960,26.16,26.2,26.16,26.18,11,706
09/22/1960,26.21,26.22,26.13,26.13,17,704
09/23/1960,26.13,26.19,26.13,26.14,91,776
09/26/1960,26.16,26.2,26.16,26.19,39,801
09/27/1960,26.21,26.21,26.19,26.2,8,801
09/28/1960,26.2,26.24,26.19,26.24,22,809
09/29/1960,26.27,26.28,26.16,26.16,55,821
09/30/1960,26.13,26.22,26.13,26.22,66,827
10/03/1960,26.21,26.21,26.21,26.21,14,830
10/04/1960,26.21,26.21,26.18,26.18,0,831
10/05/1960,26.21,26.21,26.17,26.17,7,831
10/06/1960,26.19,26.19,26.19,26.19,4,830
10/07/1960,26.16,26.18,26.13,26.13,5,830
10/10/1960,26.13,26.15,26.13,26.15,28,828
10/11/1960,26.16,26.21,26.16,26.19,7,828
10/12/1960,26.21,26.21,26.19,26.19,27,836
10/13/1960,26.16,26.16,26.12,26.12,11,841
10/14/1960,26.11,26.15,26.1,26.15,12,850
10/17/1960,26.14,26.14,26.14,26.14,66,856
10/18/1960,26.12,26.12,26.11,26.11,2,856
10/19/1960,26.11,26.16,26.11,26.16,9,857
10/20/1960,26.24,26.39,26.24,26.33,12,860
10/21/1960,26.33,26.4,26.32,26.39,26,859
10/24/1960,26.41,26.41,26.31,26.31,29,855
10/25/1960,26.3,26.3,26.29,26.3,16,863
10/26/1960,26.34,26.34,26.31,26.34,6,861
10/27/1960,26.32,26.32,26.31,26.31,17,859
10/28/1960,26.31,26.33,26.31,26.31,3,856
10/31/1960,26.29,26.32,26.29,26.31,25,844
11/01/1960,26.33,26.41,26.33,26.41,19,844
11/02/1960,26.42,26.5,26.42,26.49,25,843
11/03/1960,26.51,26.51,26.48,26.5,40,819
11/04/1960,26.5,26.52,26.5,26.5,30,812
11/07/1960,26.54,26.54,26.49,26.49,40,794
11/09/1960,26.56,26.61,26.46,26.52,31,779
11/10/1960,26.56,26.66,26.56,26.61,44,759
11/11/1960,26.65,26.68,26.64,26.66,96,702
11/14/1960,26.66,26.66,26.61,26.61,20,695
11/15/1960,26.56,26.59,26.55,26.55,41,675
11/16/1960,26.46,26.48,26.41,26.45,67,704
11/17/1960,26.44,26.46,26.44,26.45,25,707
11/18/1960,26.44,26.44,26.4,26.4,84,788
11/21/1960,26.36,26.4,26.35,26.35,35,821
11/22/1960,26.35,26.35,26.28,26.3,29,847
11/23/1960,26.31,26.35,26.3,26.3,38,870
11/25/1960,26.26,26.29,26.21,26.22,23,885
11/28/1960,26.24,26.29,26.21,26.21,30,906
11/29/1960,26.21,26.27,26.2,26.23,11,912
11/30/1960,26.24,26.31,26.24,26.3,25,925
12/01/1960,26.32,26.43,26.32,26.35,17,925
12/02/1960,26.4,26.41,26.37,26.37,18,930
12/05/1960,26.34,26.66,26.34,26.52,16,939
12/06/1960,26.57,26.82,26.57,26.67,48,950
12/07/1960,26.7,26.77,26.69,26.77,80,928
12/08/1960,26.75,26.75,26.63,26.63,69,937
12/09/1960,26.58,26.65,26.58,26.6,39,959
12/13/1960,26.58,26.6,26.55,26.6,0,967
12/14/1960,26.6,26.6,26.58,26.58,68,981
12/15/1960,26.59,26.59,26.58,26.58,8,985
12/16/1960,26.59,26.63,26.59,26.62,4,986
12/19/1960,26.62,26.62,26.62,26.62,21,979
12/20/1960,26.56,26.56,26.52,26.53,1,980
12/21/1960,26.5,26.5,26.46,26.46,17,980
12/22/1960,26.45,26.47,26.45,26.47,17,983
12/23/1960,26.45,26.45,26.45,26.45,6,985
12/27/1960,26.39,26.4,26.39,26.39,8,989
12/28/1960,26.38,26.4,26.38,26.38,5,989
12/29/1960,26.37,26.37,26.33,26.33,9,993
12/30/1960,26.33,26.34,26.32,26.32,10,991
01/03/1961,26.35,26.45,26.35,26.42,24,979
01/04/1961,26.4,26.42,26.34,26.34,19,976
01/05/1961,26.32,26.32,26.27,26.28,22,979
01/06/1961,26.27,26.31,26.27,26.29,37,967
01/09/1961,26.27,26.3,26.26,26.26,20,964
01/10/1961,26.25,26.26,26.22,26.25,20,947
01/11/1961,26.24,26.3,26.23,26.23,31,941
01/12/1961,26.25,26.25,26.19,26.2,20,942
01/13/1961,26.2,26.22,26.19,26.22,123,897
01/16/1961,26.18,26.18,26.18,26.18,44,884
01/17/1961,26.19,26.24,26.19,26.22,0,884
01/18/1961,26.24,26.33,26.24,26.29,31,874
01/19/1961,26.35,26.35,26.35,26.35,38,875
01/20/1961,26.29,26.32,26.27,26.27,2,874
01/23/1961,26.26,26.35,26.26,26.33,11,872
01/24/1961,26.35,26.4,26.35,26.36,16,858
01/25/1961,26.4,26.46,26.4,26.42,37,836
01/26/1961,26.45,26.45,26.45,26.45,26,825
01/27/1961,26.36,26.42,26.35,26.39,5,821
01/30/1961,26.38,26.43,26.38,26.42,13,815
01/31/1961,26.38,26.38,26.38,26.38,6,811
02/01/1961,26.35,26.35,26.2,26.21,26,788
02/02/1961,26.21,26.34,26.21,26.32,20,771
02/03/1961,26.33,26.39,26.33,26.39,45,731
02/06/1961,26.39,26.39,26.32,26.37,31,710
02/07/1961,26.33,26.34,26.3,26.3,25,692
02/08/1961,26.3,26.4,26.29,26.38,17,689
02/09/1961,26.44,26.5,26.41,26.48,90,618
02/10/1961,26.5,26.58,26.5,26.58,112,526
02/13/1961,26.59,26.79,26.59,26.67,64,488
02/14/1961,26.57,26.67,26.57,26.6,72,419
02/15/1961,26.58,26.63,26.58,26.6,39,383
02/16/1961,26.57,26.63,26.55,26.63,57,624
02/17/1961,26.64,26.64,26.5,26.5,10,630
02/20/1961,26.46,26.54,26.43,26.54,9,632
02/21/1961,26.36,26.5,26.35,26.45,25,650
02/23/1961,26.72,26.76,26.64,26.64,34,655
02/24/1961,26.64,26.67,26.63,26.63,68,659
02/27/1961,26.65,26.66,26.62,26.62,21,667
02/28/1961,26.64,26.67,26.62,26.63,43,666
03/01/1961,26.68,26.68,26.67,26.67,24,661
03/02/1961,26.64,26.7,26.64,26.69,24,647
03/03/1961,26.65,26.68,26.63,26.65,10,655
03/06/1961,26.73,26.89,26.73,26.79,32,670
03/07/1961,26.91,26.91,26.82,26.84,21,669
03/08/1961,26.82,26.85,26.8,26.84,43,675
03/09/1961,26.86,26.87,26.86,26.87,18,680
03/10/1961,26.87,26.92,26.87,26.89,5,682
03/13/1961,26.96,26.98,26.91,26.97,31,671
03/14/1961,26.96,27.02,26.96,26.99,36,655
03/16/1961,27.07,27.09,27.04,27.04,34,635
03/21/1961,26.82,26.82,26.72,26.74,12,603
03/22/1961,26.71,26.82,26.71,26.82,10,596
03/23/1961,26.92,27,26.92,26.94,13,593
03/24/1961,26.92,26.92,26.92,26.92,10,591
03/27/1961,26.91,26.91,26.8,26.8,0,591
03/28/1961,26.82,26.83,26.82,26.82,22,571
03/29/1961,26.78,26.78,26.7,26.71,4,567
03/30/1961,26.69,26.69,26.63,26.66,15,569
04/03/1961,26.72,26.79,26.71,26.74,33,554
04/04/1961,26.77,26.83,26.77,26.77,24,547
04/05/1961,26.73,26.77,26.73,26.74,12,537
04/06/1961,26.69,26.72,26.68,26.69,8,538
04/07/1961,26.72,26.78,26.72,26.75,14,524
04/10/1961,26.74,26.86,26.74,26.83,5,518
04/11/1961,26.8,26.83,26.78,26.78,36,500
04/12/1961,26.76,26.77,26.67,26.67,15,496
04/13/1961,26.72,26.77,26.72,26.72,40,481
04/14/1961,26.74,26.74,26.43,26.43,12,477
04/17/1961,26.37,26.5,26.36,26.4,70,814
04/18/1961,26.41,26.48,26.4,26.4,102,776
04/19/1961,26.43,26.49,26.43,26.43,44,788
04/20/1961,26.4,26.45,26.4,26.4,25,787
04/21/1961,26.39,26.47,26.39,26.45,22,798
04/24/1961,26.21,26.5,26.16,26.43,27,808
04/25/1961,26.45,26.45,26.35,26.35,140,844
04/26/1961,26.29,26.31,26.17,26.21,21,848
04/27/1961,26.22,26.36,26.22,26.32,70,845
04/28/1961,26.37,26.38,26.34,26.34,24,836
05/01/1961,26.37,26.42,26.32,26.42,36,836
05/02/1961,26.46,26.5,26.45,26.48,8,839
05/03/1961,26.5,26.53,26.48,26.49,27,832
05/04/1961,26.48,26.49,26.45,26.49,17,824
05/05/1961,26.43,26.52,26.42,26.47,6,822
05/08/1961,26.49,26.49,26.49,26.49,13,820
05/09/1961,26.52,26.53,26.52,26.52,2,820
05/10/1961,26.48,26.5,26.48,26.48,4,816
05/11/1961,26.48,26.5,26.48,26.48,8,821
05/12/1961,26.55,26.55,26.5,26.5,6,823
05/15/1961,26.5,26.51,26.48,26.48,12,823
05/16/1961,26.43,26.44,26.32,26.32,9,825
05/17/1961,26.33,26.44,26.33,26.44,7,823
05/18/1961,26.38,26.4,26.35,26.35,27,808
05/19/1961,26.37,26.45,26.37,26.45,7,803
05/22/1961,26.41,26.42,26.41,26.41,9,808
05/23/1961,26.42,26.42,26.42,26.42,3,806
05/24/1961,26.37,26.4,26.37,26.37,1,805
05/25/1961,26.34,26.44,26.33,26.44,2,804
05/26/1961,26.38,26.38,26.38,26.38,22,790
05/31/1961,26.34,26.34,26.34,26.34,3,792
06/01/1961,26.35,26.37,26.34,26.35,4,788
06/02/1961,26.35,26.38,26.35,26.35,19,783
06/05/1961,26.36,26.43,26.35,26.4,9,782
06/06/1961,26.4,26.56,26.4,26.55,19,765
06/07/1961,26.53,26.6,26.53,26.58,33,741
06/08/1961,26.55,26.6,26.55,26.57,53,704
06/09/1961,26.55,26.55,26.49,26.51,7,696
06/12/1961,26.5,26.56,26.5,26.56,12,685
06/13/1961,26.58,26.58,26.5,26.53,41,653
06/14/1961,26.49,26.49,26.42,26.42,13,645
06/15/1961,26.41,26.45,26.41,26.41,15,635
06/16/1961,26.42,26.48,26.42,26.48,2,955
06/19/1961,26.43,26.45,26.39,26.39,15,955
06/20/1961,26.36,26.4,26.36,26.36,35,934
06/21/1961,26.34,26.35,26.26,26.3,45,924
06/22/1961,26.3,26.35,26.28,26.35,49,934
06/23/1961,26.29,26.31,26.24,26.31,51,954
06/26/1961,26.25,26.43,26.25,26.43,80,993
06/27/1961,26.35,26.37,26.29,26.36,71,1008
06/28/1961,26.31,26.37,26.31,26.35,31,1011
06/29/1961,26.38,26.43,26.38,26.41,11,1009
06/30/1961,26.43,26.49,26.39,26.42,3,1010
07/03/1961,26.43,26.43,26.37,26.42,15,997
07/05/1961,26.48,26.58,26.43,26.44,5,999
07/06/1961,26.48,26.51,26.48,26.5,4,1000
07/07/1961,26.51,26.53,26.5,26.5,5,999
07/10/1961,26.53,26.59,26.53,26.56,9,1002
07/11/1961,26.54,26.54,26.53,26.54,43,996
07/12/1961,26.58,26.58,26.52,26.54,2,997
07/13/1961,26.54,26.54,26.54,26.54,58,997
07/14/1961,26.56,26.56,26.56,26.56,7,997
07/17/1961,26.58,26.7,26.58,26.67,2,996
07/18/1961,26.7,26.75,26.69,26.7,31,975
07/19/1961,26.67,26.67,26.63,26.63,118,870
07/20/1961,26.73,26.73,26.7,26.72,27,857
07/21/1961,26.75,26.76,26.75,26.75,14,853
07/24/1961,26.75,26.75,26.68,26.69,5,851
07/25/1961,26.69,26.75,26.69,26.74,17,846
07/26/1961,26.76,26.78,26.76,26.76,21,837
07/27/1961,26.75,26.76,26.75,26.75,18,830
07/28/1961,26.75,26.77,26.74,26.75,12,819
07/31/1961,26.77,26.78,26.77,26.77,9,817
08/01/1961,26.75,26.98,26.75,26.93,3,818
08/02/1961,26.93,26.93,26.87,26.87,31,793
08/03/1961,26.84,26.9,26.84,26.84,23,782
08/04/1961,26.79,26.87,26.79,26.84,19,766
08/07/1961,26.83,26.85,26.83,26.85,8,758
08/08/1961,26.89,26.89,26.84,26.85,28,741
08/09/1961,26.83,26.87,26.83,26.87,15,740
08/10/1961,26.89,26.89,26.89,26.89,10,731
08/11/1961,26.88,26.89,26.88,26.88,3,728
08/14/1961,26.89,26.89,26.79,26.79,14,719
08/15/1961,26.82,26.83,26.79,26.81,6,714
08/16/1961,26.79,26.81,26.79,26.81,14,704
08/17/1961,26.81,26.84,26.81,26.84,4,701
08/18/1961,26.84,26.84,26.83,26.84,5,700
08/21/1961,26.86,26.89,26.86,26.89,6,696
08/22/1961,26.92,26.94,26.92,26.92,5,691
08/23/1961,26.94,26.95,26.94,26.94,9,686
08/24/1961,26.89,26.9,26.79,26.81,10,680
08/25/1961,26.78,26.8,26.78,26.78,26,657
08/28/1961,26.78,26.78,26.78,26.78,30,627
08/29/1961,26.77,26.81,26.77,26.77,11,619
08/30/1961,26.79,26.79,26.79,26.79,5,614
08/31/1961,26.77,26.78,26.77,26.77,1,613
09/01/1961,26.77,26.8,26.77,26.79,15,596
09/05/1961,26.79,26.79,26.79,26.79,17,580
09/06/1961,26.78,26.78,26.76,26.76,7,573
09/07/1961,26.77,26.78,26.77,26.78,12,561
09/08/1961,26.8,26.88,26.8,26.85,17,544
09/11/1961,26.93,27.13,26.93,27.07,32,509
09/12/1961,27.06,27.06,27.02,27.02,73,451
09/13/1961,27,27.04,27,27,18,435
09/14/1961,26.93,27.01,26.93,26.99,12,424
09/15/1961,26.97,26.97,26.92,26.93,15,409
09/18/1961,26.93,26.93,26.84,26.84,6,1347
09/19/1961,26.84,26.89,26.8,26.82,14,1355
09/20/1961,26.82,26.88,26.82,26.86,49,1367
09/21/1961,26.86,26.86,26.79,26.81,12,1368
09/22/1961,26.82,26.85,26.78,26.78,36,1372
09/25/1961,26.75,26.78,26.73,26.75,41,1377
09/26/1961,26.76,26.77,26.73,26.74,62,1376
09/27/1961,26.74,26.74,26.69,26.71,66,1347
09/28/1961,26.7,26.7,26.61,26.61,26,1333
09/29/1961,26.59,26.6,26.57,26.58,50,1314
10/02/1961,26.57,26.6,26.56,26.57,30,1302
10/03/1961,26.56,26.7,26.56,26.63,18,1297
10/04/1961,26.63,26.7,26.63,26.68,24,1298
10/05/1961,26.73,26.78,26.73,26.73,18,1286
10/06/1961,26.68,26.73,26.68,26.71,18,1284
10/09/1961,26.73,26.78,26.63,26.68,29,1274
10/10/1961,26.68,26.73,26.68,26.7,10,1272
10/11/1961,26.71,26.74,26.65,26.65,19,1275
10/12/1961,26.63,26.63,26.54,26.54,14,1272
10/13/1961,26.57,26.6,26.5,26.5,14,1272
10/16/1961,26.48,26.48,26.44,26.45,41,1245
10/17/1961,26.44,26.46,26.4,26.4,25,1235
10/18/1961,26.39,26.47,26.38,26.47,39,1204
10/19/1961,26.39,26.43,26.36,26.42,36,1179
10/20/1961,26.43,26.45,26.43,26.44,47,1180
10/23/1961,26.44,26.44,26.42,26.42,17,1168
10/24/1961,26.41,26.41,26.4,26.4,6,1165
10/25/1961,26.42,26.42,26.38,26.39,5,1164
10/26/1961,26.35,26.44,26.35,26.42,12,1161
10/27/1961,26.46,26.46,26.46,26.46,34,1142
10/30/1961,26.43,26.43,26.42,26.42,6,1138
10/31/1961,26.42,26.42,26.36,26.36,13,1130
11/01/1961,26.35,26.35,26.31,26.31,23,1131
11/02/1961,26.3,26.3,26.21,26.26,38,1096
11/03/1961,26.25,26.28,26.25,26.25,48,1062
11/06/1961,26.24,26.24,26.2,26.21,38,1025
11/08/1961,26.19,26.19,25.73,25.73,15,1011
11/09/1961,26.13,26.14,26,26,63,957
11/10/1961,25.99,26.09,25.9,26.01,69,904
11/13/1961,25.99,26.05,25.98,26.03,91,862
11/14/1961,26.08,26.18,26.08,26.14,32,850
11/15/1961,26.2,26.25,26.18,26.24,69,831
11/16/1961,26.21,26.21,26.05,26.08,47,1086
11/17/1961,26.08,26.08,26.01,26.04,25,1093
11/20/1961,26,26.07,25.98,25.98,30,1103
11/21/1961,25.96,25.99,25.92,25.98,85,1151
11/22/1961,25.99,26.04,25.99,26.03,49,1165
11/24/1961,26.03,26.03,25.87,25.94,21,1175
11/27/1961,25.94,26.01,25.93,25.94,201,1279
11/28/1961,25.94,26.01,25.89,25.89,43,1294
11/29/1961,25.89,25.89,25.77,25.84,24,1286
11/30/1961,25.75,25.76,25.55,25.65,52,1271
12/01/1961,25.62,25.69,25.58,25.62,84,1248
12/04/1961,25.62,25.77,25.62,25.69,22,1256
12/05/1961,25.74,25.84,25.74,25.84,23,1247
12/06/1961,25.85,25.9,25.81,25.81,11,1246
12/07/1961,25.72,25.74,25.5,25.59,14,1241
12/08/1961,25.54,25.58,25.49,25.58,63,1243
12/11/1961,25.6,25.68,25.6,25.62,30,1245
12/12/1961,25.62,25.63,25.54,25.58,8,1252
12/13/1961,25.55,25.57,25.41,25.54,21,1256
12/14/1961,25.5,25.5,25.42,25.45,38,1253
12/15/1961,25.4,25.4,25.19,25.29,30,1239
12/18/1961,25.33,25.34,25.2,25.25,115,1240
12/19/1961,25.25,25.25,25.11,25.11,41,1167
12/20/1961,25.08,25.15,25.04,25.07,76,1138
12/21/1961,25.06,25.29,25.06,25.29,63,1113
12/22/1961,25.27,25.27,25.2,25.21,60,1086
12/26/1961,25.21,25.21,25.12,25.14,16,1083
12/27/1961,25.14,25.15,25.1,25.11,39,1065
12/28/1961,25.09,25.15,25.09,25.1,76,1035
12/29/1961,25.09,25.13,25.01,25.11,41,1006
01/02/1962,25.06,25.09,25.06,25.07,56,983
01/03/1962,25.06,25.07,25.02,25.07,16,970
01/04/1962,25.12,25.24,25.12,25.23,14,967
01/05/1962,25.31,25.43,25.29,25.38,15,957
01/08/1962,25.54,25.57,25.38,25.41,24,944
01/09/1962,25.49,25.53,25.46,25.46,52,921
01/10/1962,25.44,25.44,25.34,25.34,39,901
01/11/1962,25.24,25.34,25.22,25.3,9,900
01/12/1962,25.33,25.4,25.33,25.39,17,900
01/15/1962,25.39,25.4,25.34,25.34,9,893
01/16/1962,25.34,25.34,25.23,25.23,15,899
01/17/1962,25.24,25.24,25.18,25.2,4,901
01/18/1962,25.2,25.2,25.18,25.18,11,897
01/19/1962,25.18,25.26,25.15,25.26,23,905
01/22/1962,25.23,25.24,25.22,25.23,18,892
01/23/1962,25.24,25.24,25.22,25.22,5,891
01/24/1962,25.2,25.2,25.2,25.2,3,889
01/25/1962,25.15,25.15,24.93,24.97,10,888
01/26/1962,24.91,25.05,24.91,25,75,835
01/29/1962,25.03,25.07,24.94,24.98,60,787
01/30/1962,24.93,24.99,24.91,24.96,33,759
01/31/1962,24.98,25.01,24.98,24.99,34,727
02/01/1962,25.02,25.02,25.02,25.02,11,717
02/02/1962,25.02,25.02,25.02,25.02,3,716
02/05/1962,25.01,25.05,25.01,25.04,0,716
02/06/1962,25.04,25.06,25.04,25.04,13,709
02/07/1962,25.01,25.01,24.91,24.91,15,695
02/08/1962,24.76,24.82,24.72,24.74,28,672
02/09/1962,24.69,24.8,24.69,24.77,82,627
02/12/1962,24.73,24.73,24.69,24.73,53,595
02/13/1962,24.69,24.69,24.5,24.5,23,581
02/14/1962,24.45,24.47,24.39,24.44,75,524
02/15/1962,24.42,24.42,24.27,24.27,65,459
02/16/1962,24.28,24.29,24.11,24.19,130,1816
02/19/1962,24.12,24.12,24.03,24.08,189,1735
02/20/1962,24.07,24.36,24.06,24.16,89,1717
02/21/1962,24.23,24.41,24.23,24.32,129,1685
02/23/1962,24.38,24.51,24.37,24.51,103,1696
02/26/1962,24.51,24.54,24.36,24.42,90,1711
02/27/1962,24.39,24.39,24.24,24.25,59,1705
02/28/1962,24.25,24.32,24.24,24.32,56,1704
03/01/1962,24.35,24.43,24.35,24.39,30,1705
03/02/1962,24.39,24.44,24.39,24.43,20,1708
03/05/1962,24.41,24.44,24.4,24.43,18,1702
03/06/1962,24.4,24.41,24.39,24.39,21,1701
03/07/1962,24.39,24.4,24.39,24.4,12,1708
03/08/1962,24.41,24.46,24.41,24.45,11,1705
03/09/1962,24.5,24.57,24.5,24.56,10,1706
03/12/1962,24.62,24.69,24.62,24.69,39,1695
03/13/1962,24.69,24.69,24.68,24.68,72,1668
03/14/1962,24.67,24.71,24.65,24.71,62,1619
03/15/1962,24.73,24.76,24.72,24.73,10,1610
03/16/1962,24.75,24.76,24.73,24.74,47,1606
03/19/1962,24.75,24.78,24.75,24.75,14,1608
03/20/1962,24.77,24.97,24.77,24.94,10,1609
03/21/1962,24.99,25.03,24.98,24.98,69,1573
03/22/1962,25.01,25.03,24.96,24.96,63,1547
03/23/1962,24.89,24.99,24.81,24.86,129,1532
03/26/1962,24.8,24.84,24.8,24.82,21,1529
03/27/1962,24.87,24.87,24.82,24.85,10,1532
03/28/1962,24.79,24.79,24.74,24.78,11,1538
03/29/1962,24.76,24.79,24.74,24.74,35,1553
03/30/1962,24.74,24.74,24.64,24.64,21,1553
04/02/1962,24.64,24.64,24.56,24.56,19,1553
04/03/1962,24.56,24.58,24.56,24.56,56,1522
04/04/1962,24.56,24.58,24.56,24.57,9,1516
04/05/1962,24.66,24.66,24.56,24.61,13,1515
04/06/1962,24.64,24.68,24.64,24.64,32,1492
04/09/1962,24.6,24.64,24.52,24.52,17,1490
04/10/1962,24.49,24.54,24.49,24.54,50,1458
04/11/1962,24.52,24.54,24.52,24.52,26,1443
04/12/1962,24.53,24.6,24.53,24.56,10,1438
04/13/1962,24.55,24.55,24.51,24.51,1,1423
04/16/1962,24.5,24.5,24.49,24.49,24,896
04/17/1962,24.47,24.47,24.41,24.41,30,914
04/18/1962,24.38,24.41,24.29,24.29,36,946
04/19/1962,24.26,24.39,24.26,24.37,12,1005
04/23/1962,24.33,24.44,24.32,24.44,39,994
04/24/1962,24.52,24.54,24.44,24.51,27,1014
04/25/1962,24.52,24.55,24.48,24.53,99,1074
04/26/1962,24.49,24.51,24.48,24.49,46,1105
04/27/1962,24.49,24.49,24.37,24.37,27,1116
04/30/1962,24.34,24.4,24.33,24.4,53,1139
05/01/1962,24.38,24.42,24.36,24.41,84,1164
05/02/1962,24.41,24.47,24.41,24.41,4,1144
05/03/1962,24.45,24.48,24.44,24.48,24,1133
05/04/1962,24.48,24.49,24.48,24.48,27,1133
05/07/1962,24.49,24.51,24.46,24.49,13,1129
05/08/1962,24.51,24.53,24.49,24.53,22,1118
05/09/1962,24.54,24.63,24.54,24.59,35,1118
05/10/1962,24.55,24.58,24.51,24.51,56,1091
05/11/1962,24.44,24.47,24.43,24.46,35,1095
05/14/1962,24.45,24.55,24.44,24.5,30,1107
05/15/1962,24.51,24.51,24.51,24.51,32,1122
05/16/1962,24.49,24.51,24.49,24.51,2,1122
05/17/1962,24.55,24.57,24.55,24.55,49,1077
05/18/1962,24.56,24.56,24.53,24.55,26,1061
05/21/1962,24.56,24.59,24.56,24.59,19,1052
05/22/1962,24.65,24.66,24.59,24.61,32,1056
05/23/1962,24.61,24.64,24.6,24.62,22,1046
05/24/1962,24.61,24.63,24.54,24.63,10,1036
05/25/1962,24.63,24.63,24.56,24.56,38,1010
05/28/1962,24.55,24.58,24.55,24.55,7,1007
05/29/1962,24.53,24.54,24.51,24.51,31,999
05/31/1962,24.51,24.51,24.51,24.51,44,953
06/01/1962,24.54,24.59,24.54,24.54,7,951
06/04/1962,24.56,24.57,24.56,24.56,22,938
06/05/1962,24.57,24.61,24.57,24.6,23,920
06/06/1962,24.6,24.62,24.59,24.59,19,911
06/07/1962,24.58,24.61,24.56,24.56,32,893
06/08/1962,24.55,24.55,24.53,24.54,91,851
06/11/1962,24.54,24.55,24.53,24.53,34,821
06/12/1962,24.52,24.53,24.52,24.52,14,809
06/13/1962,24.53,24.58,24.53,24.56,22,793
06/14/1962,24.61,24.74,24.58,24.72,29,768
06/15/1962,24.74,24.74,24.67,24.67,80,740
06/18/1962,24.72,24.72,24.55,24.61,16,582
06/19/1962,24.6,24.7,24.6,24.69,48,605
06/20/1962,24.75,24.75,24.7,24.72,15,608
06/21/1962,24.68,24.68,24.67,24.67,18,608
06/22/1962,24.61,24.61,24.48,24.51,10,610
06/25/1962,24.51,24.53,24.38,24.43,46,595
06/26/1962,24.41,24.6,24.41,24.53,67,572
06/27/1962,24.43,24.43,24.2,24.22,32,579
06/28/1962,24.23,24.28,24.23,24.23,99,544
06/29/1962,24.2,24.26,24.2,24.22,22,538
07/02/1962,24.19,24.22,24.19,24.2,20,540
07/03/1962,24.22,24.23,24.22,24.22,28,538
07/05/1962,24.19,24.22,24.19,24.19,3,537
07/06/1962,24.18,24.19,24.18,24.19,6,540
07/09/1962,24.23,24.23,24.15,24.15,22,539
07/10/1962,24.14,24.19,24.14,24.14,30,546
07/11/1962,24.11,24.14,24.11,24.14,3,546
07/12/1962,24.14,24.14,24.05,24.05,21,544
07/13/1962,24.05,24.06,24.04,24.05,22,558
07/16/1962,24,24,23.95,23.95,12,550
07/17/1962,23.85,23.9,23.71,23.79,17,555
07/18/1962,23.77,23.84,23.75,23.78,34,543
07/19/1962,23.81,23.85,23.81,23.81,13,547
07/20/1962,23.8,23.8,23.8,23.8,2,547
07/23/1962,23.87,23.87,23.83,23.85,0,547
07/24/1962,23.87,24.06,23.87,23.96,3,547
07/25/1962,24.04,24.17,24.04,24.15,3,547
07/26/1962,24.17,24.23,23.88,23.88,24,540
07/27/1962,23.99,24.28,23.99,24.25,44,530
07/30/1962,24.23,24.28,24.23,24.23,33,524
07/31/1962,24.23,24.23,24.2,24.2,6,518
08/01/1962,24.14,24.14,24.13,24.13,8,517
08/02/1962,24.07,24.07,23.95,23.97,2,516
08/03/1962,23.98,23.98,23.98,23.98,50,513
08/06/1962,23.93,23.94,23.91,23.93,0,513
08/07/1962,23.9,23.93,23.9,23.93,25,493
08/08/1962,23.93,23.93,23.88,23.88,6,492
08/09/1962,23.88,23.95,23.88,23.95,12,490
08/10/1962,23.93,24,23.93,23.97,6,487
08/13/1962,24.03,24.08,24.03,24.08,5,488
08/14/1962,24.12,24.12,24.08,24.08,7,488
08/15/1962,24.05,24.05,24,24.04,10,489
08/16/1962,23.98,23.98,23.98,23.98,11,490
08/17/1962,23.96,23.97,23.93,23.93,0,490
08/20/1962,23.89,23.89,23.83,23.83,10,485
08/21/1962,23.87,23.87,23.78,23.83,22,485
08/22/1962,23.81,23.81,23.81,23.81,19,485
08/23/1962,23.8,23.83,23.8,23.83,10,481
08/24/1962,23.83,23.83,23.83,23.83,15,477
08/27/1962,23.8,23.81,23.79,23.81,6,471
08/28/1962,23.86,23.86,23.81,23.81,4,471
08/29/1962,23.81,23.81,23.78,23.78,6,470
08/30/1962,23.78,23.78,23.77,23.77,9,469
08/31/1962,23.77,23.77,23.73,23.73,3,469
09/04/1962,23.73,23.75,23.71,23.75,12,456
09/05/1962,23.77,23.77,23.74,23.75,33,437
09/06/1962,23.75,23.83,23.75,23.8,8,434
09/07/1962,23.82,23.93,23.79,23.9,17,426
09/10/1962,23.92,23.92,23.82,23.84,12,419
09/11/1962,23.82,23.86,23.8,23.84,42,412
09/12/1962,23.83,23.84,23.83,23.84,16,406
09/13/1962,23.83,23.83,23.81,23.81,6,404
09/14/1962,23.81,23.84,23.81,23.81,15,397
09/17/1962,23.77,23.78,23.77,23.77,11,679
09/18/1962,23.75,23.75,23.64,23.64,29,682
09/19/1962,23.56,23.6,23.54,23.57,93,714
09/20/1962,23.56,23.58,23.5,23.5,73,714
09/21/1962,23.5,23.55,23.49,23.55,61,735
09/24/1962,23.51,23.62,23.51,23.59,43,749
09/25/1962,23.64,23.73,23.64,23.69,37,747
09/26/1962,23.7,23.76,23.7,23.75,35,785
09/27/1962,23.74,23.78,23.74,23.78,16,766
09/28/1962,23.75,23.76,23.66,23.7,33,770
10/01/1962,23.65,23.65,23.62,23.62,36,775
10/02/1962,23.62,23.66,23.62,23.62,15,758
10/03/1962,23.62,23.64,23.62,23.62,15,747
10/04/1962,23.62,23.62,23.56,23.56,13,743
10/05/1962,23.57,23.6,23.57,23.59,20,740
10/08/1962,23.55,23.62,23.55,23.55,24,744
10/09/1962,23.53,23.55,23.53,23.53,18,743
10/10/1962,23.51,23.56,23.25,23.37,16,743
10/11/1962,23.33,23.35,23.22,23.22,108,680
10/12/1962,23.3,23.4,23.3,23.38,43,658
10/15/1962,23.4,23.4,23.4,23.4,42,653
10/16/1962,23.48,23.48,23.4,23.4,1,652
10/17/1962,23.41,23.48,23.41,23.46,17,641
10/18/1962,23.49,23.5,23.45,23.49,8,634
10/19/1962,23.48,23.5,23.48,23.48,16,624
10/22/1962,23.45,23.85,23.45,23.64,3,624
10/23/1962,23.8,23.82,23.75,23.82,63,603
10/24/1962,23.83,23.87,23.55,23.55,50,566
10/25/1962,23.58,23.67,23.58,23.67,30,563
10/26/1962,23.67,23.88,23.67,23.86,22,553
10/29/1962,23.55,23.58,23.49,23.55,11,548
10/30/1962,23.58,23.58,23.55,23.55,19,540
10/31/1962,23.58,23.59,23.58,23.59,16,539
11/01/1962,23.57,23.57,23.55,23.55,6,538
11/02/1962,23.55,23.59,23.55,23.59,6,539
11/05/1962,23.51,23.51,23.51,23.51,23,524
11/07/1962,23.51,23.51,23.45,23.45,0,524
11/08/1962,23.46,23.52,23.4,23.47,28,507
11/09/1962,23.5,23.5,23.5,23.5,17,485
11/12/1962,23.52,23.84,23.52,23.84,2,484
11/13/1962,23.81,23.85,23.81,23.81,37,484
11/14/1962,23.8,23.8,23.71,23.75,25,475
11/15/1962,23.74,23.77,23.74,23.77,12,472
11/16/1962,23.85,23.85,23.78,23.78,16,634
11/19/1962,23.75,23.8,23.75,23.78,21,638
11/20/1962,23.76,23.81,23.76,23.76,8,642
11/21/1962,23.74,23.8,23.74,23.78,13,640
11/23/1962,23.78,23.8,23.77,23.77,12,636
11/26/1962,23.81,23.81,23.8,23.81,7,637
11/27/1962,23.85,23.85,23.8,23.8,32,653
11/28/1962,23.81,23.88,23.81,23.85,7,656
11/29/1962,23.85,23.98,23.79,23.95,26,661
11/30/1962,23.95,23.96,23.93,23.94,36,657
12/03/1962,23.94,23.95,23.91,23.91,28,663
12/04/1962,23.92,23.95,23.92,23.95,10,664
12/05/1962,23.97,24.01,23.97,23.99,8,668
12/06/1962,23.98,24.03,23.98,23.99,11,668
12/07/1962,23.94,23.98,23.94,23.94,15,671
12/10/1962,23.93,23.93,23.88,23.9,6,672
12/11/1962,23.93,23.96,23.93,23.96,19,679
12/12/1962,23.99,24.1,23.98,24.1,18,669
12/13/1962,24.11,24.2,24.08,24.08,33,679
12/14/1962,23.99,24.03,23.99,24.03,11,681
12/17/1962,24.08,24.08,24.08,24.08,7,681
12/18/1962,24.13,24.13,24.13,24.13,7,681
12/19/1962,24.23,24.25,24.2,24.2,5,682
12/20/1962,24.25,24.32,24.25,24.32,13,679
12/21/1962,24.33,24.4,24.33,24.36,9,670
12/26/1962,24.34,24.4,24.34,24.38,35,656
12/27/1962,24.38,24.4,24.34,24.34,31,632
12/28/1962,24.3,24.3,24.28,24.28,31,612
12/31/1962,24.29,24.29,24.29,24.29,9,605
01/02/1963,24.28,24.29,24.22,24.22,1,603
01/03/1963,24.23,24.24,24.23,24.23,15,601
01/04/1963,24.2,24.24,24.16,24.24,3,603
01/07/1963,24.24,24.31,24.24,24.31,29,589
01/08/1963,24.32,24.33,24.32,24.32,6,592
01/09/1963,24.32,24.38,24.26,24.33,13,582
01/10/1963,24.34,24.34,24.34,24.34,12,576
01/11/1963,24.31,24.31,23.86,23.93,5,576
01/14/1963,23.94,24.37,23.94,24.36,30,513
01/15/1963,24.36,24.36,24.28,24.32,29,508
01/16/1963,24.28,24.4,24.23,24.23,8,501
01/17/1963,24.32,24.32,24.1,24.2,25,481
01/18/1963,24.24,24.35,24.24,24.25,7,478
01/21/1963,24.28,24.28,24.21,24.28,8,478
01/22/1963,24.32,24.36,24.32,24.35,5,476
01/23/1963,24.33,24.34,24.32,24.33,9,474
01/24/1963,24.31,24.31,24.31,24.31,17,458
01/25/1963,24.28,24.28,24.28,24.28,1,457
01/28/1963,24.28,24.31,24.28,24.28,22,452
01/29/1963,24.23,24.23,24.23,24.23,30,427
01/30/1963,24.23,24.23,24.23,24.23,0,427
01/31/1963,24.21,24.3,24.14,24.3,4,423
02/01/1963,24.21,24.23,24.21,24.23,73,366
02/04/1963,24.23,24.23,24.23,24.23,24,344
02/05/1963,24.23,24.24,24.23,24.24,3,341
02/06/1963,24.25,24.26,24.23,24.26,10,332
02/07/1963,24.32,24.33,24.23,24.28,10,322
02/08/1963,24.18,24.24,24.17,24.23,42,294
02/11/1963,24.23,24.29,24.23,24.29,24,270
02/12/1963,24.26,24.27,24.25,24.26,22,254
02/13/1963,24.27,24.27,24.19,24.19,10,242
02/14/1963,24.2,24.25,24.18,24.25,16,226
02/15/1963,24.25,24.26,24.25,24.25,20,206
02/18/1963,24.27,24.34,24.27,24.32,2,711
02/19/1963,24.27,24.33,24.27,24.32,15,700
02/20/1963,24.32,24.34,24.32,24.32,21,698
02/21/1963,24.35,24.39,24.35,24.36,7,693
02/25/1963,24.4,24.41,24.4,24.4,28,678
02/26/1963,24.32,24.33,24.32,24.33,3,676
02/27/1963,24.32,24.39,24.32,24.39,6,673
02/28/1963,24.35,24.35,24.35,24.35,4,672
03/01/1963,24.3,24.35,24.25,24.25,0,672
03/04/1963,24.32,24.32,24.32,24.32,19,672
03/05/1963,24.32,24.32,24.32,24.32,1,672
03/06/1963,24.36,24.37,24.29,24.3,0,672
03/07/1963,24.28,24.29,24.28,24.28,17,671
03/08/1963,24.28,24.32,24.28,24.29,2,672
03/11/1963,24.28,24.32,24.28,24.28,13,661
03/12/1963,24.28,24.28,24.27,24.27,12,664
03/13/1963,24.25,24.33,24.25,24.26,6,663
03/14/1963,24.32,24.35,24.32,24.33,29,662
03/15/1963,24.27,24.32,24.25,24.27,3,657
03/18/1963,24.32,24.32,24.32,24.32,3,657
03/19/1963,24.32,24.32,24.3,24.32,1,657
03/20/1963,24.32,24.32,24.29,24.29,11,650
03/21/1963,24.3,24.37,24.3,24.34,11,650
03/22/1963,24.35,24.37,24.35,24.35,18,651
03/25/1963,24.36,24.37,24.36,24.36,15,642
03/26/1963,24.33,24.38,24.33,24.33,2,641
03/27/1963,24.33,24.37,24.33,24.33,9,636
03/28/1963,24.34,24.37,24.34,24.34,12,629
03/29/1963,24.37,24.39,24.37,24.37,7,622
04/01/1963,24.27,24.27,24.1,24.13,29,596
04/02/1963,24.07,24.13,23.96,23.98,50,588
04/03/1963,24,24.06,23.98,24.05,81,547
04/04/1963,23.99,24.01,23.99,24,23,526
04/05/1963,23.99,23.99,23.89,23.92,11,522
04/08/1963,23.88,23.88,23.72,23.77,41,494
04/09/1963,23.85,23.96,23.85,23.92,23,474
04/10/1963,23.97,24.19,23.97,23.97,6,474
04/11/1963,23.92,23.92,23.85,23.92,18,462
04/15/1963,23.97,24.07,23.97,24.07,10,452
04/16/1963,23.97,23.97,23.97,23.97,2,200
04/17/1963,24,24,24,24,0,200
04/18/1963,23.92,23.93,23.92,23.92,1,201
04/19/1963,24.1,24.1,24.05,24.05,10,201
04/22/1963,23.96,23.96,23.92,23.92,25,202
04/23/1963,23.97,23.97,23.97,23.97,3,202
04/24/1963,23.97,23.97,23.97,23.97,1,202
04/25/1963,23.96,23.96,23.96,23.96,0,201
04/26/1963,24.07,24.07,24.07,24.07,0,201
04/29/1963,24.07,24.16,24.07,24.1,7,202
04/30/1963,23.97,23.97,23.97,23.97,7,203
05/01/1963,23.97,23.97,23.97,23.97,1,203
05/02/1963,23.92,23.92,23.92,23.92,0,203
05/03/1963,23.92,23.92,23.87,23.87,5,204
05/06/1963,23.83,23.83,23.83,23.83,8,204
05/07/1963,24.07,24.07,24.07,24.07,0,204
05/08/1963,24.07,24.07,24.07,24.07,0,204
05/09/1963,23.92,23.92,23.92,23.92,1,203
05/10/1963,23.92,23.92,23.92,23.92,0,203
05/13/1963,24.37,24.37,24.27,24.27,0,203
05/14/1963,24.01,24.1,24.01,24.05,21,209
05/15/1963,24.26,24.27,24.26,24.27,11,209
05/16/1963,24.27,24.38,24.27,24.38,2,211
05/17/1963,24.27,24.32,24.12,24.12,2,212
05/20/1963,23.95,23.97,23.88,23.89,5,212
05/21/1963,23.92,23.92,23.92,23.92,41,220
05/22/1963,24.07,24.07,24.07,24.07,2,218
05/23/1963,24.02,24.02,24.02,24.02,1,219
05/24/1963,23.94,23.97,23.94,23.94,3,217
05/27/1963,23.93,23.94,23.92,23.92,9,210
05/28/1963,23.94,23.95,23.94,23.95,4,208
05/29/1963,23.99,23.99,23.99,23.99,2,206
05/31/1963,24.02,24.02,24.02,24.02,0,206
06/03/1963,24.12,24.12,24.12,24.12,0,206
06/04/1963,24.17,24.17,24.17,24.17,0,206
06/05/1963,24.32,24.32,24.32,24.32,0,206
06/06/1963,24.32,24.32,24.32,24.32,3,206
06/07/1963,24.07,24.07,24.07,24.07,1,206
06/10/1963,24.08,24.15,24.08,24.12,0,206
06/11/1963,24.12,24.15,24.12,24.14,32,188
06/12/1963,24.21,24.21,24.21,24.21,22,183
06/13/1963,24.25,24.35,24.25,24.27,1,183
06/14/1963,24.33,24.35,24.33,24.33,7,176
06/17/1963,24.4,24.41,24.4,24.4,25,471
06/18/1963,24.35,24.35,24.35,24.35,4,473
06/19/1963,24.34,24.53,24.34,24.45,4,473
06/20/1963,24.53,24.63,24.53,24.56,19,465
06/21/1963,24.55,24.55,24.55,24.55,5,462
06/24/1963,24.56,24.62,24.56,24.62,1,462
06/25/1963,24.63,24.64,24.63,24.64,8,463
06/26/1963,24.64,24.7,24.63,24.66,6,465
06/27/1963,24.7,24.78,24.7,24.76,21,463
06/28/1963,24.77,24.9,24.77,24.88,25,470
07/01/1963,24.93,24.93,24.88,24.88,18,462
07/02/1963,24.83,24.83,24.83,24.83,10,450
07/08/1963,24.65,24.65,24.65,24.65,12,440
07/09/1963,24.62,24.65,24.61,24.63,0,440
07/10/1963,24.67,24.7,24.67,24.67,3,439
07/11/1963,24.6,24.6,24.6,24.6,4,439
07/12/1963,24.59,24.6,24.58,24.58,0,439
07/15/1963,24.53,24.56,24.47,24.56,12,433
07/16/1963,24.54,24.56,24.42,24.52,31,414
07/17/1963,24.48,24.48,24.34,24.34,16,420
07/18/1963,24.33,24.41,24.33,24.38,26,416
07/19/1963,24.36,24.36,24.36,24.36,16,406
07/22/1963,24.43,24.43,24.43,24.43,0,406
07/23/1963,24.4,24.42,24.4,24.4,2,406
07/24/1963,24.38,24.39,24.38,24.39,10,40
07/25/1963,24.43,24.43,24.43,24.43,12,405
07/26/1963,24.4,24.43,24.4,24.43,1,405
07/29/1963,24.48,24.48,24.48,24.48,4,405
07/30/1963,24.53,24.55,24.53,24.53,0,405
07/31/1963,24.53,24.57,24.53,24.57,2,405
08/01/1963,24.56,24.56,24.56,24.56,5,404
08/02/1963,24.54,24.68,24.54,24.59,1,401
08/05/1963,24.63,24.63,24.63,24.63,6,400
08/06/1963,24.63,24.63,24.63,24.63,6,396
08/07/1963,24.65,24.66,24.63,24.63,1,396
08/08/1963,24.64,24.65,24.64,24.65,5,393
08/09/1963,24.71,24.79,24.71,24.79,18,388
08/12/1963,24.86,24.87,24.86,24.86,12,389
08/13/1963,24.88,25.08,24.88,25.08,2,387
08/14/1963,25.13,25.13,25.09,25.13,26,388
08/15/1963,25.09,25.13,25.09,25.1,10,381
08/16/1963,25.08,25.08,25.01,25.01,13,382
08/19/1963,25.06,25.09,25.04,25.08,28,386
08/20/1963,25.1,25.2,25.1,25.13,23,386
08/21/1963,25.17,25.18,25.17,25.17,12,383
08/22/1963,25.18,25.25,25.18,25.21,3,382
08/23/1963,25.25,25.25,25.25,25.25,28,371
08/26/1963,25.26,25.26,25.26,25.26,1,371
08/27/1963,25.25,25.25,25.18,25.18,9,368
08/28/1963,25.13,25.14,25.13,25.13,4,366
08/29/1963,25.13,25.16,25.13,25.13,5,368
08/30/1963,25.08,25.11,25.08,25.09,17,364
09/03/1963,25.09,25.13,25.08,25.1,7,370
09/04/1963,25.13,25.18,25.13,25.15,11,376
09/05/1963,25.17,25.19,25.17,25.17,14,376
09/06/1963,25.2,25.21,25.2,25.2,8,374
09/09/1963,25.17,25.17,25.15,25.16,2,374
09/10/1963,25.13,25.18,25.13,25.17,4,375
09/11/1963,25.18,25.19,25.18,25.19,3,374
09/12/1963,25.18,25.2,25.18,25.2,2,373
09/13/1963,25.2,25.2,25.2,25.2,13,365
09/16/1963,25.13,25.17,25.13,25.17,11,571
09/17/1963,25.19,25.19,25.19,25.19,12,564
09/18/1963,25.18,25.18,25.18,25.18,3,563
09/19/1963,25.18,25.2,25.18,25.18,0,563
09/20/1963,25.2,25.2,25.2,25.2,8,559
09/23/1963,25.21,25.21,25.18,25.18,12,548
09/24/1963,25.24,25.29,25.24,25.27,6,546
09/25/1963,25.27,25.3,25.27,25.27,75,527
09/26/1963,25.29,25.31,25.29,25.31,18,519
09/27/1963,25.28,25.3,25.28,25.28,27,503
09/30/1963,25.25,25.28,25.25,25.25,15,489
10/01/1963,25.24,25.25,25.24,25.25,18,475
10/02/1963,25.25,25.25,25.23,25.23,6,472
10/03/1963,25.2,25.21,25.17,25.17,8,472
10/04/1963,25.19,25.2,25.19,25.2,14,469
10/07/1963,25.2,25.21,25.2,25.21,3,471
10/08/1963,25.19,25.2,25.19,25.2,11,472
10/09/1963,25.19,25.22,25.18,25.18,11,476
10/10/1963,25.2,25.24,25.2,25.23,17,473
10/11/1963,25.24,25.24,25.17,25.17,23,461
10/14/1963,25.16,25.16,25.03,25.1,15,454
10/15/1963,25.08,25.1,25,25.1,41,465
10/16/1963,25.05,25.06,25.05,25.05,89,472
10/17/1963,25.02,25.03,25.02,25.02,6,466
10/18/1963,25,25,25,25,3,466
10/21/1963,24.97,24.97,24.95,24.97,5,465
10/22/1963,24.97,24.98,24.97,24.97,4,463
10/23/1963,25,25.02,25,25,3,464
10/24/1963,25.02,25.05,25.02,25.05,24,455
10/25/1963,25.06,25.06,25.06,25.06,37,444
10/28/1963,25.07,25.08,25.07,25.07,5,444
10/29/1963,25.06,25.1,25.06,25.08,16,437
10/30/1963,25.15,25.15,25.15,25.15,9,435
10/31/1963,25.1,25.1,25.1,25.1,3,432
11/01/1963,25.15,25.2,25.15,25.17,0,432
11/04/1963,25.2,25.2,25.2,25.2,16,420
11/06/1963,25.22,25.24,25.22,25.24,12,411
11/07/1963,25.22,25.32,25.22,25.29,2,411
11/08/1963,25.25,25.25,25.25,25.25,43,392
11/12/1963,25.29,25.29,25.26,25.27,4,388
11/13/1963,25.29,25.3,25.26,25.27,9,383
11/14/1963,25.25,25.28,25.25,25.27,11,375
11/15/1963,25.25,25.26,25.23,25.26,10,374
11/18/1963,25.23,25.24,25.23,25.23,4,237
11/19/1963,25.25,25.25,25.25,25.25,4,235
11/20/1963,25.25,25.26,25.25,25.25,5,235
11/21/1963,25.25,25.27,25.25,25.25,8,235
11/22/1963,25.2,25.2,25.13,25.13,23,254
11/26/1963,25.25,25.27,25.25,25.26,10,257
11/27/1963,25.29,25.3,25.26,25.26,11,259
11/29/1963,25.23,25.27,25.23,25.24,15,269
12/02/1963,25.2,25.23,25.2,25.23,7,269
12/03/1963,25.2,25.2,25.2,25.2,5,275
12/04/1963,25.22,25.25,25.22,25.25,2,275
12/05/1963,25.22,25.25,25.22,25.22,11,284
12/06/1963,25.26,25.26,25.26,25.26,6,288
12/09/1963,25.25,25.25,25.23,25.23,26,298
12/10/1963,25.22,25.25,25.2,25.22,5,300
12/11/1963,25.22,25.26,25.17,25.25,13,302
12/12/1963,25.25,25.25,25.2,25.25,14,301
12/13/1963,25.27,25.35,25.27,25.34,14,302
12/16/1963,25.34,25.34,25.28,25.28,57,288
12/17/1963,25.33,25.35,25.33,25.35,2,287
12/18/1963,25.35,25.35,25.35,25.35,7,282
12/19/1963,25.35,25.35,25.35,25.35,0,282
12/20/1963,25.35,25.35,25.35,25.35,0,282
12/23/1963,25.34,25.35,25.34,25.35,0,282
12/24/1963,25.35,25.35,25.35,25.35,19,286
12/26/1963,25.39,25.39,25.35,25.35,0,286
12/27/1963,25.36,25.39,25.36,25.39,2,285
12/30/1963,25.39,25.39,25.39,25.39,6,282
12/31/1963,25.36,25.36,25.36,25.36,2,281
01/02/1964,25.35,25.36,25.35,25.36,1,282
01/03/1964,25.39,25.39,25.39,25.39,3,285
01/06/1964,25.4,25.4,25.4,25.4,1,286
01/07/1964,25.4,25.4,25.4,25.4,0,286
01/08/1964,25.42,25.55,25.42,25.42,0,286
01/09/1964,25.43,25.43,25.43,25.43,9,283
01/10/1964,25.43,25.43,25.43,25.43,0,283
01/13/1964,25.4,25.4,25.4,25.4,0,283
01/14/1964,25.34,25.34,25.34,25.34,20,279
01/15/1964,25.35,25.35,25.35,25.35,3,279
01/16/1964,25.43,25.79,25.43,25.79,0,279
01/17/1964,25.79,25.79,25.73,25.79,27,255
01/20/1964,25.8,25.83,25.8,25.8,9,248
01/21/1964,25.85,25.85,25.77,25.85,25,258
01/22/1964,25.85,25.91,25.85,25.91,5,256
01/23/1964,25.92,25.93,25.92,25.92,15,249
01/24/1964,25.93,25.95,25.9,25.9,7,242
01/27/1964,25.95,25.97,25.91,25.92,18,229
01/28/1964,25.94,25.95,25.94,25.94,5,224
01/29/1964,25.95,25.96,25.95,25.95,3,221
01/30/1964,25.94,25.95,25.94,25.95,3,220
01/31/1964,25.92,25.94,25.87,25.87,3,217
02/03/1964,25.85,25.94,25.85,25.85,12,210
02/04/1964,25.81,25.9,25.81,25.81,8,202
02/05/1964,25.85,26,25.85,25.95,7,196
02/06/1964,26,26.01,26,26,11,187
02/07/1964,25.96,25.96,25.96,25.96,8,187
02/10/1964,26.03,26.05,26.03,26.03,25,187
02/11/1964,26.05,26.17,26.05,26.17,8,179
02/12/1964,26.13,26.13,26.13,26.13,37,147
02/13/1964,25.95,25.95,25.95,25.95,4,143
02/14/1964,26.03,26.11,26.03,26.09,2,141
02/17/1964,26.13,26.13,26.03,26.08,14,264
02/18/1964,26.03,26.08,26.03,26.03,15,258
02/19/1964,26.01,26.06,26.01,26.06,3,257
02/20/1964,26.01,26.01,26.01,26.01,4,255
02/24/1964,26.21,26.21,26.21,26.21,0,255
02/25/1964,26.13,26.13,26.13,26.13,1,254
02/26/1964,26.08,26.08,26.08,26.08,0,254
02/27/1964,26.1,26.1,26.1,26.1,0,254
02/28/1964,26.04,26.08,26.04,26.08,3,251
03/02/1964,26.01,26.03,25.99,25.99,2,251
03/03/1964,25.94,25.94,25.81,25.81,9,249
03/04/1964,25.78,25.79,25.78,25.78,7,250
03/05/1964,25.78,25.79,25.7,25.72,5,250
03/06/1964,25.71,25.8,25.71,25.8,18,249
03/09/1964,25.71,25.71,25.53,25.53,4,249
03/10/1964,25.58,25.73,25.56,25.56,5,248
03/11/1964,25.53,25.53,25.48,25.53,4,247
03/12/1964,25.53,25.53,25.53,25.53,8,243
03/13/1964,25.48,25.48,25.48,25.48,3,242
03/16/1964,25.61,25.61,25.61,25.61,9,238
03/17/1964,25.68,25.68,25.68,25.68,0,238
03/18/1964,25.78,25.78,25.78,25.78,0,238
03/19/1964,25.78,25.78,25.73,25.73,1,237
03/20/1964,25.73,25.88,25.73,25.88,4,237
03/23/1964,25.78,25.78,25.78,25.78,8,237
03/24/1964,25.9,26.03,25.9,26.03,0,237
03/25/1964,26.03,26.03,26.03,26.03,10,236
03/26/1964,25.94,25.98,25.94,25.94,3,237
03/30/1964,25.8,25.8,25.7,25.78,2,238
03/31/1964,25.7,25.7,25.7,25.7,2,238
04/01/1964,25.53,25.63,25.53,25.63,1,237
04/02/1964,25.53,25.65,25.53,25.65,2,237
04/03/1964,25.75,25.75,25.68,25.75,5,238
04/06/1964,25.76,25.76,25.76,25.76,7,233
04/07/1964,25.91,26.38,25.91,26.03,0,233
04/08/1964,26.06,26.06,26.06,26.06,12,225
04/09/1964,25.78,25.8,25.78,25.8,1,226
04/10/1964,25.95,25.98,25.93,25.93,23,207
04/13/1964,26.18,26.43,26.18,26.28,7,205
04/14/1964,26.42,26.42,26.42,26.42,13,199
04/15/1964,26.36,26.38,26.36,26.38,6,195
04/16/1964,26.43,26.43,26.43,26.43,11,109
04/17/1964,26.62,26.62,26.62,26.62,0,109
04/20/1964,26.71,26.71,26.71,26.71,4,105
04/21/1964,26.62,26.62,26.62,26.62,2,103
04/22/1964,26.77,26.77,26.77,26.77,0,103
04/23/1964,26.97,27.01,26.97,26.99,1,103
04/24/1964,26.92,26.99,26.92,26.92,2,104
04/27/1964,26.62,26.82,26.62,26.62,6,107
04/28/1964,26.67,26.67,26.67,26.67,11,116
04/29/1964,26.73,26.73,26.73,26.73,1,116
04/30/1964,26.97,26.97,26.97,26.97,0,116
05/01/1964,27.07,27.13,27.07,27.07,2,117
05/04/1964,26.92,27.09,26.92,27.09,2,116
05/05/1964,27.02,27.07,27.02,27.02,25,140
05/06/1964,27.17,27.37,27.17,27.37,7,142
05/07/1964,27.65,27.68,27.65,27.65,8,144
05/08/1964,27.39,27.39,27.39,27.39,9,142
05/11/1964,27.42,27.42,27.42,27.42,0,142
05/12/1964,27.39,27.47,27.34,27.37,1,143
05/13/1964,27.77,28.12,27.77,27.87,9,147
05/14/1964,28.26,28.26,28.12,28.12,16,152
05/15/1964,27.62,27.62,27.62,27.62,2,152
05/18/1964,27.87,27.87,27.87,27.87,0,152
05/19/1964,27.87,27.97,27.87,27.94,2,151
05/20/1964,28.02,28.02,28.02,28.02,7,150
05/21/1964,27.89,27.95,27.89,27.93,1,150
05/22/1964,27.97,27.97,27.97,27.97,11,140
05/25/1964,27.82,27.82,27.82,27.82,2,139
05/26/1964,27.77,27.77,27.77,27.77,0,139
05/27/1964,27.68,27.68,27.68,27.68,4,138
05/28/1964,27.82,27.82,27.82,27.82,0,138
06/01/1964,27.42,27.42,27.42,27.42,1,137
06/02/1964,27.62,27.62,27.62,27.62,0,137
06/03/1964,27.77,28.02,27.77,27.82,0,137
06/04/1964,28.17,28.17,28.17,28.17,6,133
06/05/1964,28.17,28.17,28.17,28.17,1,132
06/08/1964,28.15,28.15,28.15,28.15,5,127
06/09/1964,28.13,28.22,28.13,28.17,2,127
06/10/1964,28.17,28.17,28.17,28.17,20,122
06/11/1964,28.17,28.17,28.17,28.17,0,122
06/12/1964,28.61,28.62,28.61,28.61,0,122
06/15/1964,28.52,28.52,28.52,28.52,7,118
06/16/1964,28.65,28.74,28.65,28.67,27,181
06/17/1964,28.65,28.65,28.62,28.62,14,176
06/18/1964,28.59,28.59,28.59,28.59,3,176
06/19/1964,28.53,28.6,28.53,28.6,2,178
06/22/1964,28.5,28.5,28.5,28.5,8,176
06/23/1964,28.6,28.6,28.6,28.6,0,175
06/24/1964,28.65,28.65,28.65,28.65,1,175
06/25/1964,28.61,28.64,28.61,28.61,1,175
06/26/1964,28.6,28.6,28.6,28.6,2,175
06/29/1964,28.55,28.6,28.55,28.55,3,176
06/30/1964,28.57,28.6,28.57,28.6,6,171
07/01/1964,28.62,28.65,28.62,28.62,5,170
07/02/1964,28.63,28.63,28.63,28.63,9,177
07/06/1964,28.63,28.63,28.63,28.63,0,177
07/07/1964,28.6,28.6,28.55,28.55,3,174
07/08/1964,28.56,28.56,28.56,28.56,5,170
07/09/1964,28.62,28.65,28.62,28.62,0,170
07/10/1964,28.63,28.63,28.63,28.63,5,172
07/13/1964,28.64,28.68,28.64,28.65,2,170
07/14/1964,28.65,28.65,28.65,28.65,11,164
07/15/1964,28.65,28.65,28.65,28.65,0,164
07/16/1964,28.63,28.66,28.59,28.59,4,160
07/17/1964,28.66,28.66,28.66,28.66,9,161
07/20/1964,28.57,28.6,28.57,28.59,1,160
07/21/1964,28.6,28.6,28.6,28.6,11,160
07/22/1964,28.63,28.63,28.63,28.63,1,160
07/23/1964,28.7,28.89,28.7,28.89,1,160
07/24/1964,29,29.15,29,29.15,8,157
07/27/1964,29.05,29.05,28.94,28.94,4,155
07/28/1964,29,29,29,29,6,152
07/29/1964,29.11,29.11,29.11,29.11,1,151
07/30/1964,29,29,29,29,1,151
07/31/1964,29.1,29.1,29.1,29.1,0,151
08/03/1964,29.01,29.01,29.01,29.01,1,152
08/04/1964,29.02,29.02,29.02,29.02,0,152
08/05/1964,29.2,29.25,29.09,29.09,2,150
08/06/1964,29.09,29.09,29.09,29.09,3,147
08/07/1964,29.15,29.17,29.15,29.17,0,147
08/10/1964,29.18,29.23,29.18,29.2,2,146
08/11/1964,29.24,29.25,29.24,29.24,5,145
08/12/1964,29.25,29.25,29.25,29.25,2,143
08/13/1964,29.26,29.29,29.26,29.28,3,140
08/14/1964,29.29,29.35,29.29,29.33,2,138
08/17/1964,29.4,29.4,29.4,29.4,14,128
08/18/1964,29.4,29.43,29.4,29.4,1,128
08/19/1964,29.41,29.41,29.41,29.41,10,121
08/20/1964,29.37,29.37,29.37,29.37,1,121
08/21/1964,29.39,29.4,29.39,29.39,3,118
08/24/1964,29.37,29.38,29.37,29.37,12,106
08/25/1964,29.35,29.35,29.35,29.35,2,104
08/26/1964,29.35,29.35,29.35,29.35,1,103
08/27/1964,29.35,29.35,29.35,29.35,3,100
08/28/1964,29.27,29.27,29.27,29.27,1,99
08/31/1964,29.25,29.25,29.25,29.25,0,99
09/01/1964,29.3,29.3,29.3,29.3,0,98
09/02/1964,29.3,29.3,29.3,29.3,1,99
09/03/1964,29.25,29.25,29.25,29.25,1,98
09/04/1964,29.2,29.22,29.2,29.2,2,97
09/08/1964,29.14,29.2,29.14,29.14,3,97
09/09/1964,29.12,29.12,29.12,29.12,2,97
09/10/1964,29.25,29.25,29.25,29.25,0,97
09/11/1964,29.2,29.2,29.2,29.2,4,93
09/14/1964,29.2,29.2,29.2,29.2,1,92
09/15/1964,29.18,29.18,29.18,29.18,2,90
09/16/1964,29.25,29.25,29.25,29.25,0,175
09/17/1964,29.25,29.35,29.25,29.25,4,175
09/18/1964,29.33,29.37,29.33,29.33,4,172
09/21/1964,29.3,29.3,29.3,29.3,3,171
09/22/1964,29.31,29.31,29.31,29.31,1,171
09/23/1964,29.25,29.25,29.25,29.25,0,171
09/24/1964,29.36,29.5,29.36,29.5,0,171
09/25/1964,29.56,29.65,29.56,29.6,4,170
09/28/1964,29.59,29.59,29.59,29.59,9,163
09/29/1964,29.68,29.7,29.65,29.65,1,163
09/30/1964,29.65,29.65,29.65,29.65,3,160
10/01/1964,29.55,29.57,29.55,29.57,2,161
10/02/1964,29.58,29.58,29.55,29.58,6,159
10/05/1964,29.55,29.6,29.5,29.5,8,159
10/06/1964,29.51,29.52,29.51,29.51,3,159
10/07/1964,29.46,29.64,29.46,29.6,6,153
10/08/1964,29.6,29.6,29.6,29.6,5,151
10/09/1964,29.51,29.6,29.51,29.51,1,151
10/13/1964,29.46,29.46,29.46,29.46,2,151
10/14/1964,29.42,29.42,29.42,29.42,0,151
10/15/1964,29.42,29.42,29.35,29.35,0,151
10/16/1964,29.35,29.55,29.35,29.52,2,150
10/19/1964,29.45,29.45,29.45,29.45,3,147
10/20/1964,29.6,29.65,29.6,29.6,0,147
10/21/1964,29.61,29.61,29.61,29.61,5,143
10/22/1964,29.5,29.5,29.5,29.5,0,143
10/23/1964,29.55,29.55,29.55,29.55,0,143
10/26/1964,29.55,29.55,29.55,29.55,1,142
10/27/1964,29.55,29.55,29.55,29.55,0,142
10/28/1964,29.55,29.55,29.55,29.55,0,142
10/29/1964,29.57,29.57,29.57,29.57,0,142
10/30/1964,29.55,29.55,29.55,29.55,1,142
11/02/1964,29.5,29.5,29.5,29.5,0,141
11/04/1964,29.5,29.5,29.5,29.5,0,141
11/05/1964,29.55,29.6,29.55,29.56,1,141
11/06/1964,29.5,29.5,29.5,29.5,5,135
11/09/1964,29.5,29.5,29.5,29.5,0,135
11/10/1964,29.55,29.55,29.55,29.55,0,135
11/12/1964,29.55,29.55,29.55,29.55,2,136
11/13/1964,29.51,29.55,29.51,29.55,6,128
11/16/1964,29.5,29.5,29.5,29.5,0,171
11/17/1964,29.47,29.47,29.44,29.44,0,171
11/18/1964,29.4,29.4,29.4,29.4,3,173
11/19/1964,29.4,29.4,29.4,29.4,0,172
11/20/1964,29.35,29.35,29.35,29.35,0,172
11/23/1964,29.5,29.5,29.5,29.5,0,172
11/24/1964,29.45,29.45,29.4,29.45,1,172
11/25/1964,29.44,29.44,29.44,29.44,3,172
11/27/1964,29.25,29.25,29.21,29.21,1,172
11/30/1964,29.25,29.3,29.25,29.25,10,167
12/01/1964,29.19,29.19,29.18,29.18,44,153
12/02/1964,29.19,29.19,29.19,29.19,10,149
12/03/1964,29.2,29.2,29.2,29.2,0,149
12/04/1964,29.25,29.3,29.25,29.25,0,149
12/07/1964,29.2,29.35,29.2,29.25,12,143
12/08/1964,29.3,29.31,29.17,29.17,13,135
12/09/1964,29.05,29.05,29.05,29.05,7,132
12/10/1964,29.05,29.05,29.05,29.05,1,133
12/11/1964,28.96,28.96,28.96,28.96,1,134
12/14/1964,28.85,28.85,28.85,28.85,0,134
12/15/1964,28.8,28.8,28.8,28.8,0,134
12/16/1964,28.8,28.8,28.8,28.8,0,134
12/17/1964,28.81,28.81,28.81,28.81,3,133
12/18/1964,28.8,28.8,28.8,28.8,0,133
12/21/1964,28.75,28.76,28.75,28.75,0,133
12/22/1964,28.76,28.76,28.76,28.76,13,125
12/23/1964,28.85,28.85,28.85,28.85,1,124
12/24/1964,28.77,28.79,28.77,28.79,2,123
12/28/1964,28.75,28.75,28.75,28.75,2,122
12/29/1964,28.7,28.75,28.7,28.7,0,122
12/30/1964,28.7,28.7,28.7,28.7,5,119
12/31/1964,28.73,28.73,28.73,28.73,3,119
01/04/1965,28.79,29.02,28.79,28.9,0,119
01/05/1965,29.15,29.15,29.15,29.15,16,106
01/06/1965,29.22,29.22,29.22,29.22,3,103
01/07/1965,29.2,29.2,29.2,29.2,2,103
01/08/1965,29.21,29.21,29.21,29.21,7,101
01/11/1965,29.22,29.22,29.22,29.22,1,100
01/12/1965,29.12,29.12,29.12,29.12,1,100
01/13/1965,29.19,29.19,29.19,29.19,0,100
01/14/1965,29.12,29.14,29.12,29.12,1,99
01/15/1965,29.18,29.18,29.18,29.18,3,96
01/18/1965,29.1,29.14,29.1,29.1,1,95
01/19/1965,29,29,29,29,2,94
01/20/1965,29,29,29,29,0,94
01/21/1965,28.85,28.85,28.85,28.85,1,94
01/22/1965,29.09,29.09,29.09,29.09,0,94
01/25/1965,29.15,29.15,29.15,29.15,1,93
01/26/1965,29.15,29.15,29.15,29.15,1,93
01/27/1965,29.15,29.15,29.15,29.15,1,93
01/28/1965,28.99,28.99,28.99,28.99,2,93
01/29/1965,29,29,29,29,0,93
02/01/1965,28.85,28.85,28.85,28.85,1,92
02/02/1965,28.87,28.95,28.87,28.87,0,92
02/03/1965,29,29,29,29,7,88
02/04/1965,28.95,28.95,28.9,28.9,1,87
02/05/1965,28.93,28.95,28.93,28.93,3,86
02/08/1965,28.91,28.91,28.91,28.91,1,85
02/09/1965,28.92,28.92,28.8,28.8,2,85
02/10/1965,28.55,28.55,28.45,28.45,3,82
02/11/1965,28.5,28.5,28.5,28.5,2,80
02/12/1965,28.7,28.75,28.7,28.7,0,80
02/15/1965,28.7,28.7,28.7,28.7,3,77
02/16/1965,28.69,28.69,28.69,28.69,1,85
02/17/1965,28.69,28.69,28.69,28.69,0,85
02/18/1965,28.7,28.83,28.7,28.75,0,85
02/19/1965,28.61,28.61,28.61,28.61,2,83
02/23/1965,28.61,28.61,28.61,28.61,0,83
02/24/1965,28.68,28.68,28.68,28.68,1,82
02/25/1965,28.7,28.7,28.7,28.7,2,82
02/26/1965,28.75,28.75,28.75,28.75,1,82
03/01/1965,28.65,28.65,28.65,28.65,2,82
03/02/1965,28.8,28.91,28.8,28.9,0,82
03/03/1965,28.93,28.93,28.93,28.93,5,80
03/04/1965,29.05,29.05,29.05,29.05,1,79
03/05/1965,29.05,29.05,29.05,29.05,1,79
03/08/1965,29.02,29.02,29.02,29.02,3,80
03/09/1965,29.05,29.05,28.77,28.77,0,80
03/10/1965,28.8,28.8,28.8,28.8,11,73
03/11/1965,28.7,28.7,28.7,28.7,0,73
03/12/1965,28.65,28.65,28.65,28.65,2,73
03/15/1965,28.81,28.81,28.81,28.81,4,73
03/16/1965,28.87,28.87,28.87,28.87,1,72
03/17/1965,28.9,28.9,28.9,28.9,8,64
03/18/1965,28.9,28.9,28.9,28.9,2,62
03/19/1965,28.95,28.95,28.95,28.95,1,61
03/22/1965,28.83,28.83,28.83,28.83,1,60
03/23/1965,28.83,28.83,28.81,28.81,0,60
03/24/1965,28.9,28.95,28.9,28.9,3,57
03/25/1965,28.85,28.95,28.85,28.85,5,55
03/26/1965,28.9,28.93,28.9,28.9,3,52
03/29/1965,28.85,28.85,28.85,28.85,3,49
03/30/1965,28.77,28.77,28.67,28.67,1,49
03/31/1965,28.69,28.7,28.69,28.7,4,46
04/01/1965,28.68,28.7,28.65,28.65,3,46
04/02/1965,28.63,28.63,28.63,28.63,4,42
04/05/1965,28.57,28.57,28.53,28.53,1,41
04/06/1965,28.48,28.48,28.48,28.48,4,37
04/07/1965,28.47,28.47,28.47,28.47,1,36
04/08/1965,28.47,28.47,28.47,28.47,0,36
04/09/1965,28.41,28.41,28.41,28.41,1,36
04/12/1965,28.41,28.41,28.04,28.04,0,36
04/13/1965,28.35,28.35,28.35,28.35,13,36
04/14/1965,28.58,28.58,28.58,28.58,2,35
04/15/1965,28.35,28.35,28.35,28.35,2,33
04/19/1965,28.88,28.88,28.88,28.88,0,53
04/20/1965,28.94,28.94,28.94,28.94,0,53
04/21/1965,28.69,28.69,28.69,28.69,3,53
04/22/1965,28.74,28.74,28.74,28.74,0,53
04/23/1965,28.94,28.94,28.94,28.94,0,53
04/26/1965,28.7,28.7,28.7,28.7,3,53
04/27/1965,28.69,28.69,28.69,28.69,1,53
04/28/1965,28.69,28.69,28.69,28.69,0,53
04/29/1965,28.59,28.59,28.59,28.59,2,51
04/30/1965,28.59,28.59,28.59,28.59,0,51
05/03/1965,28.61,28.61,28.61,28.61,0,51
05/04/1965,28.64,28.64,28.64,28.64,0,51
05/05/1965,28.61,28.61,28.61,28.61,2,49
05/06/1965,28.61,28.61,28.61,28.61,3,49
05/07/1965,28.04,28.04,28.04,28.04,4,49
05/10/1965,28.09,28.09,28.09,28.09,0,49
05/11/1965,28.14,28.14,28.14,28.14,0,49
05/12/1965,28.14,28.14,28.14,28.14,0,49
05/13/1965,28.14,28.14,28.14,28.14,0,49
05/14/1965,28.09,28.09,28.09,28.09,0,49
05/17/1965,28.5,28.5,28.5,28.5,0,49
05/18/1965,28.61,28.61,28.61,28.61,0,49
05/19/1965,28.59,28.59,28.59,28.59,1,50
05/20/1965,28.39,28.39,28.39,28.39,1,49
05/21/1965,28.39,28.39,28.39,28.39,0,49
05/24/1965,28.39,28.39,28.39,28.39,0,49
05/25/1965,28.61,28.61,28.61,28.61,0,49
05/26/1965,28.34,28.34,28.34,28.34,1,50
05/27/1965,28.61,28.61,28.61,28.61,0,50
05/28/1965,28.64,28.64,28.64,28.64,1,50
06/01/1965,28.29,28.29,28.29,28.29,3,47
06/02/1965,28.29,28.29,28.29,28.29,0,47
06/03/1965,28.3,28.3,28.3,28.3,0,47
06/04/1965,27.8,27.8,27.8,27.8,0,47
06/07/1965,28.3,28.3,28.3,28.3,0,47
06/08/1965,28.31,28.31,28.31,28.31,0,47
06/09/1965,28.31,28.31,28.31,28.31,0,47
06/10/1965,28.39,28.39,28.39,28.39,0,47
06/11/1965,28.39,28.39,28.39,28.39,0,47
06/14/1965,28.54,28.54,28.54,28.54,0,47
06/15/1965,28.42,28.42,28.42,28.42,1,46
06/16/1965,28.49,28.49,28.49,28.49,0,8
06/17/1965,28.52,28.52,28.52,28.52,0,8
06/18/1965,28.49,28.49,28.49,28.49,1,8
06/21/1965,28.49,28.49,28.49,28.49,0,8
06/22/1965,28.52,28.52,28.52,28.52,0,8
06/23/1965,28.5,28.5,28.5,28.5,1,8
06/24/1965,28.5,28.5,28.5,28.5,0,8
06/25/1965,28.54,28.54,28.54,28.54,0,8
06/28/1965,28.49,28.49,28.49,28.49,1,8
06/29/1965,28.49,28.49,28.49,28.49,0,8
06/30/1965,28.53,28.53,28.53,28.53,0,8
07/01/1965,28.49,28.49,28.49,28.49,1,8
07/02/1965,28.49,28.49,28.49,28.49,0,8
07/06/1965,28.52,28.52,28.52,28.52,0,8
07/07/1965,28.52,28.52,28.52,28.52,0,8
07/08/1965,28.62,28.62,28.62,28.62,0,8
07/09/1965,28.52,28.52,28.52,28.52,0,8
07/12/1965,28.52,28.52,28.52,28.52,0,8
07/13/1965,28.57,28.57,28.52,28.52,0,8
07/14/1965,28.52,28.52,28.52,28.52,3,8
07/15/1965,28.52,28.52,28.52,28.52,0,8
07/16/1965,28.47,28.47,28.47,28.47,0,8
07/19/1965,28.47,28.47,28.47,28.47,0,8
07/20/1965,28.22,28.22,28.22,28.22,2,9
07/21/1965,28.22,28.22,28.22,28.22,0,9
07/22/1965,28.17,28.17,28.17,28.17,0,9
07/23/1965,28.17,28.17,28.17,28.17,0,9
07/26/1965,28.17,28.17,28.17,28.17,0,9
07/27/1965,28.15,28.15,28.15,28.15,0,9
07/28/1965,28.17,28.17,28.17,28.17,0,9
07/29/1965,28.17,28.17,28.17,28.17,0,9
07/30/1965,28.17,28.17,28.17,28.17,0,9
08/02/1965,28.17,28.17,28.17,28.17,0,9
08/03/1965,28.12,28.12,28.12,28.12,0,9
08/04/1965,28.12,28.12,28.12,28.12,1,8
08/05/1965,28.02,28.07,27.97,27.97,2,6
08/06/1965,27.97,27.97,27.97,27.97,4,3
08/09/1965,27.97,27.97,27.97,27.97,0,3
08/10/1965,27.97,27.97,27.97,27.97,0,3
08/11/1965,27.92,27.92,27.92,27.92,0,3
08/12/1965,27.97,27.97,27.97,27.97,0,3
08/13/1965,28.42,28.82,28.42,28.42,0,3
08/16/1965,28.17,28.17,28.17,28.17,2,2
08/17/1965,28.17,28.17,28.17,28.17,0,2
08/18/1965,28.17,28.17,28.17,28.17,0,2
08/19/1965,28.17,28.17,28.17,28.17,0,2
08/20/1965,28.17,28.17,28.17,28.17,0,2
08/23/1965,28.17,28.17,28.17,28.17,0,2
08/24/1965,28.15,28.15,28.15,28.15,0,2
08/25/1965,28.17,28.17,28.17,28.17,0,2
08/26/1965,28.17,28.17,28.17,28.17,0,2
08/27/1965,28.15,28.15,28.15,28.15,0,2
08/30/1965,28.14,28.14,28.14,28.14,0,2
08/31/1965,28.15,28.15,28.15,28.15,0,2
09/01/1965,28.12,28.12,28.12,28.12,0,2
09/02/1965,28.12,28.12,28.12,28.12,0,2
09/03/1965,28.12,28.12,28.12,28.12,0,2
09/07/1965,28.12,28.12,28.12,28.12,0,2
09/08/1965,28.12,28.12,28.12,28.12,0,2
09/09/1965,28.12,28.12,28.12,28.12,0,2
09/10/1965,28.1,28.1,28.1,28.1,0,2
09/13/1965,28.1,28.1,28.1,28.1,0,2
09/14/1965,28.1,28.1,28.1,28.1,0,2
09/15/1965,28.1,28.1,28.1,28.1,0,2
09/16/1965,27.87,27.87,27.87,27.87,0,16
09/17/1965,27.87,27.87,27.87,27.87,0,16
09/20/1965,27.87,27.87,27.87,27.87,0,16
09/21/1965,27.88,27.88,27.88,27.88,0,16
09/22/1965,27.88,27.88,27.88,27.88,0,16
09/23/1965,27.88,27.88,27.88,27.88,0,16
09/24/1965,27.88,27.88,27.88,27.88,0,16
09/27/1965,27.88,27.88,27.88,27.88,0,16
09/28/1965,27.88,27.88,27.88,27.88,0,16
09/29/1965,27.88,27.88,27.88,27.88,0,16
09/30/1965,27.88,27.88,27.88,27.88,0,16
10/01/1965,27.88,27.88,27.88,27.88,0,16
10/04/1965,27.92,27.92,27.92,27.92,0,16
10/05/1965,27.92,27.92,27.92,27.92,0,16
10/06/1965,27.94,27.94,27.94,27.94,0,16
10/07/1965,28.42,28.42,28.42,28.42,0,16
10/08/1965,28.02,28.02,28.02,28.02,2,15
10/11/1965,28.02,28.02,28.02,28.02,0,15
10/13/1965,28.37,28.37,28.37,28.37,0,15
10/14/1965,28.07,28.07,28.07,28.07,4,15
10/15/1965,28.37,28.37,28.37,28.37,0,15
10/18/1965,28.08,28.08,28.08,28.08,3,12
10/19/1965,28.09,28.09,28.09,28.09,0,12
10/20/1965,28.09,28.09,28.09,28.09,0,12
10/21/1965,28.09,28.09,28.09,28.09,0,12
10/22/1965,28.09,28.09,28.09,28.09,0,12
10/25/1965,28.37,28.37,28.37,28.37,0,12
10/26/1965,28.22,28.22,28.22,28.22,2,10
10/27/1965,28.22,28.22,28.22,28.22,0,10
10/28/1965,28.22,28.22,28.22,28.22,0,10
10/29/1965,28.22,28.22,28.22,28.22,0,10
11/01/1965,28.22,28.22,28.22,28.22,0,10
11/03/1965,28.23,28.23,28.23,28.23,0,10
11/04/1965,28.23,28.23,28.23,28.23,0,10
11/05/1965,28.37,28.37,28.37,28.37,0,10
11/08/1965,27.77,27.77,27.77,27.77,1,9
11/09/1965,27.77,27.77,27.77,27.77,0,9
11/10/1965,27.77,27.77,27.77,27.77,0,9
11/12/1965,27.77,27.77,27.77,27.77,0,9
11/15/1965,27.97,27.97,27.97,27.97,0,9
11/16/1965,27.78,27.78,27.78,27.78,0,4
11/17/1965,27.78,27.78,27.78,27.78,0,4
11/18/1965,27.78,27.78,27.78,27.78,0,4
11/19/1965,27.78,27.78,27.78,27.78,0,4
11/22/1965,27.78,27.78,27.78,27.78,0,4
11/23/1965,27.78,27.78,27.78,27.78,0,4
11/24/1965,27.38,27.38,27.38,27.38,0,4
11/26/1965,27.38,27.38,27.38,27.38,0,4
11/29/1965,27.38,27.38,27.38,27.38,0,4
11/30/1965,27.38,27.38,27.38,27.38,0,4
12/01/1965,27.38,27.38,27.38,27.38,0,4
12/02/1965,27.38,27.38,27.38,27.38,0,4
12/03/1965,27.43,27.43,27.43,27.43,0,4
12/06/1965,27.43,27.43,27.43,27.43,0,4
12/07/1965,27.43,27.43,27.43,27.43,0,4
12/08/1965,27.43,27.43,27.43,27.43,0,4
12/09/1965,27.43,27.43,27.43,27.43,0,4
12/10/1965,27.43,27.43,27.43,27.43,0,4
12/13/1965,27.73,27.73,27.73,27.73,0,4
12/14/1965,27.53,27.53,27.53,27.53,2,4
12/15/1965,27.43,27.43,27.43,27.43,1,3
12/16/1965,27.43,27.43,27.43,27.43,0,3
12/17/1965,27.43,27.43,27.43,27.43,0,3
12/20/1965,27.63,27.63,27.63,27.63,0,3
12/21/1965,27.28,27.28,27.28,27.28,0,3
12/22/1965,28.13,28.13,28.13,28.13,0,3
12/23/1965,26.53,26.53,26.53,26.53,2,1
12/27/1965,26.53,26.53,26.53,26.53,0,1
12/28/1965,26.28,26.28,26.28,26.28,0,1
12/29/1965,26.28,26.28,26.28,26.28,0,1
12/30/1965,26.28,26.28,26.28,26.28,0,1
01/04/1966,26.28,26.28,26.28,26.28,0,1
01/05/1966,28.03,28.03,28.03,28.03,0,1
01/06/1966,26.33,26.33,26.33,26.33,1,1
01/07/1966,26.33,26.33,26.33,26.33,0,1
01/10/1966,26.03,26.03,26.03,26.03,0,1
01/11/1966,26.13,26.13,26.13,26.13,0,1
01/12/1966,26.13,26.13,26.13,26.13,0,1
01/13/1966,26.03,26.03,26.03,26.03,0,1
01/14/1966,26.03,26.03,26.03,26.03,0,1
01/17/1966,26.03,26.03,26.03,26.03,0,1
01/18/1966,26.03,26.03,26.03,26.03,0,1
01/19/1966,26.03,26.03,26.03,26.03,0,1
01/20/1966,26.03,26.03,26.03,26.03,0,1
01/21/1966,26.03,26.03,26.03,26.03,0,1
01/24/1966,26.03,26.03,26.03,26.03,0,1
01/25/1966,26.03,26.03,26.03,26.03,0,1
01/26/1966,26.03,26.03,26.03,26.03,0,1
01/27/1966,26.03,26.03,26.03,26.03,0,1
01/28/1966,26.03,26.03,26.03,26.03,0,1
01/31/1966,26.03,26.03,26.03,26.03,0,1
02/01/1966,26.03,26.03,26.03,26.03,0,1
02/02/1966,26.03,26.03,26.03,26.03,0,1
02/03/1966,26.03,26.03,26.03,26.03,0,1
02/04/1966,26.03,26.03,26.03,26.03,0,1
02/07/1966,26.03,26.03,26.03,26.03,0,1
02/08/1966,26.03,26.03,26.03,26.03,0,1
02/09/1966,26.03,26.03,26.03,26.03,0,1
02/10/1966,26.03,26.03,26.03,26.03,0,1
02/11/1966,26.03,26.03,26.03,26.03,0,1
02/14/1966,26.03,26.03,26.03,26.03,0,1
02/15/1966,26.03,26.03,26.03,26.03,0,1
02/16/1966,27.78,27.78,27.78,27.78,0,18
02/17/1966,27.39,27.39,27.39,27.39,4,14
02/18/1966,27.23,27.23,27.23,27.23,0,14
02/21/1966,27.23,27.23,27.23,27.23,0,14
02/23/1966,27.23,27.23,27.23,27.23,0,14
02/24/1966,27.23,27.23,27.23,27.23,0,14
02/25/1966,27.23,27.23,27.23,27.23,0,14
02/28/1966,27.23,27.23,27.23,27.23,0,14
03/01/1966,27.28,27.28,27.28,27.28,0,14
03/02/1966,27.28,27.48,27.28,27.48,0,14
03/03/1966,27.48,27.48,27.48,27.48,2,12
03/04/1966,27.48,27.48,27.48,27.48,0,12
03/07/1966,27.48,27.48,27.48,27.48,0,12
03/08/1966,27.48,27.48,27.48,27.48,0,12
03/09/1966,27.48,27.48,27.48,27.48,0,12
03/10/1966,27.48,27.48,27.48,27.48,0,12
03/11/1966,27.48,27.48,27.48,27.48,0,12
03/14/1966,27.48,27.48,27.48,27.48,0,12
03/15/1966,27.48,27.48,27.48,27.48,0,12
03/16/1966,27.48,27.48,27.48,27.48,0,12
03/17/1966,27.48,27.48,27.48,27.48,0,12
03/18/1966,27.48,27.48,27.48,27.48,0,12
03/21/1966,27.48,27.48,27.48,27.48,0,12
03/22/1966,27.48,27.48,27.48,27.48,0,12
03/23/1966,27.48,27.48,27.48,27.48,0,12
03/24/1966,27.48,27.48,27.48,27.48,0,12
03/25/1966,27.48,27.48,27.48,27.48,1,11
03/28/1966,26.98,26.98,26.98,26.98,0,11
03/29/1966,26.98,26.98,26.98,26.98,0,11
03/30/1966,26.73,26.73,26.73,26.73,0,11
03/31/1966,26.08,26.08,26.08,26.08,0,11
04/01/1966,26.43,26.43,26.43,26.43,0,11
04/04/1966,26.43,26.43,26.43,26.43,0,11
04/05/1966,26.43,26.43,26.43,26.43,0,11
04/06/1966,26.63,26.63,26.63,26.63,0,11
04/07/1966,26.43,26.43,26.43,26.43,0,11
04/11/1966,27.33,27.33,27.33,27.33,0,11
04/12/1966,26.23,26.23,26.23,26.23,2,9
04/13/1966,26.33,26.33,26.33,26.33,0,9
04/14/1966,26.38,26.38,26.38,26.38,0,9
04/15/1966,26.48,26.48,26.48,26.48,0,9
04/18/1966,26.33,26.33,26.33,26.33,0,32
04/19/1966,26.33,26.33,26.33,26.33,0,32
04/20/1966,26.38,26.38,26.38,26.38,0,32
04/21/1966,26.38,26.38,26.38,26.38,0,32
04/22/1966,26.68,26.68,26.68,26.68,0,32
04/25/1966,26.73,26.73,26.73,26.73,0,32
04/26/1966,26.73,26.73,26.73,26.73,0,32
04/27/1966,26.84,26.84,26.84,26.84,0,32
04/28/1966,26.84,26.84,26.84,26.84,0,32
04/29/1966,26.95,26.95,26.95,26.95,0,32
05/02/1966,27.06,27.06,27.06,27.06,0,32
05/03/1966,27.05,27.05,27.05,27.05,0,32
05/04/1966,27.05,27.05,27.05,27.05,0,32
05/05/1966,27.05,27.05,27.05,27.05,0,32
05/06/1966,27.05,27.05,27.05,27.05,0,32
05/09/1966,27.13,27.13,27.13,27.13,0,32
05/10/1966,27.18,27.18,27.18,27.18,0,32
05/11/1966,27.23,27.23,27.23,27.23,0,32
05/12/1966,27.28,27.28,27.28,27.28,0,32
05/13/1966,27.33,27.33,27.33,27.33,0,32
05/16/1966,27.33,27.33,27.33,27.33,0,32
05/17/1966,27.38,27.38,27.38,27.38,0,32
05/18/1966,27.48,27.48,27.48,27.48,0,32
05/19/1966,27.43,27.43,27.43,27.43,4,30
05/20/1966,27.48,27.48,27.48,27.48,0,30
05/23/1966,27.48,27.48,27.48,27.48,0,30
05/24/1966,27.53,27.53,27.53,27.53,0,30
05/25/1966,27.53,27.53,27.53,27.53,0,30
05/26/1966,27.53,27.53,27.53,27.53,0,30
05/27/1966,27.53,27.53,27.53,27.53,0,30
05/31/1966,27.58,27.58,27.58,27.58,0,30
06/01/1966,27.58,27.58,27.58,27.58,0,30
06/02/1966,27.58,27.58,27.58,27.58,0,30
06/03/1966,27.58,27.58,27.58,27.58,0,30
06/06/1966,27.58,27.58,27.58,27.58,0,30
06/07/1966,27.58,27.58,27.58,27.58,0,29
06/08/1966,27.63,27.63,27.63,27.63,0,29
06/09/1966,27.63,27.63,27.63,27.63,0,29
06/10/1966,27.63,27.63,27.63,27.63,0,29
06/13/1966,27.63,27.63,27.63,27.63,0,29
06/14/1966,28.03,28.03,28.03,28.03,0,29
06/15/1966,28.03,28.03,28.03,28.03,1,29
06/16/1966,28.03,28.03,28.03,28.03,0,71
06/17/1966,27.83,27.83,27.83,27.83,1,71
06/20/1966,27.83,27.83,27.83,27.83,0,71
06/21/1966,27.83,27.83,27.83,27.83,0,71
06/22/1966,27.83,27.83,27.83,27.83,0,71
06/23/1966,27.83,27.83,27.83,27.83,0,71
06/24/1966,27.83,27.83,27.83,27.83,0,71
06/27/1966,27.83,27.83,27.83,27.83,0,71
06/28/1966,27.83,27.83,27.83,27.83,0,71
06/29/1966,27.83,27.83,27.83,27.83,0,71
06/30/1966,27.83,27.83,27.83,27.83,0,71
07/01/1966,27.83,27.83,27.83,27.83,0,71
07/05/1966,27.83,27.83,27.83,27.83,0,71
07/06/1966,27.83,27.83,27.83,27.83,0,71
07/07/1966,27.83,27.83,27.83,27.83,0,71
07/08/1966,27.83,27.83,27.83,27.83,0,71
07/11/1966,27.83,27.83,27.83,27.83,0,71
07/12/1966,27.83,27.83,27.83,27.83,0,71
07/13/1966,27.83,27.83,27.83,27.83,0,71
07/14/1966,27.83,27.83,27.83,27.83,0,71
07/15/1966,27.83,27.83,27.83,27.83,0,71
07/18/1966,27.83,27.83,27.83,27.83,0,71
07/19/1966,27.83,27.83,27.83,27.83,0,71
07/20/1966,27.83,27.83,27.83,27.83,0,71
07/21/1966,27.83,27.83,27.83,27.83,0,71
07/22/1966,27.83,27.83,27.83,27.83,0,71
07/25/1966,27.83,27.83,27.83,27.83,0,71
07/26/1966,27.83,27.83,27.83,27.83,0,71
07/27/1966,27.83,27.83,27.83,27.83,0,71
07/28/1966,27.83,27.83,27.83,27.83,0,71
07/29/1966,27.83,27.83,27.83,27.83,0,71
08/01/1966,27.83,27.83,27.83,27.83,0,71
08/02/1966,27.83,27.83,27.83,27.83,0,71
08/03/1966,27.88,27.88,27.88,27.88,0,71
08/04/1966,27.93,27.93,27.93,27.93,0,71
08/05/1966,27.93,27.93,27.93,27.93,0,71
08/08/1966,27.93,27.93,27.93,27.93,0,71
08/09/1966,27.94,27.94,27.94,27.94,0,71
08/10/1966,27.93,27.93,27.93,27.93,3,68
08/11/1966,27.93,27.93,27.93,27.93,0,68
08/12/1966,27.93,27.93,27.93,27.93,1,68
08/15/1966,27.33,27.33,27.33,27.33,8,68
08/16/1966,27.23,27.23,27.23,27.23,0,68
08/17/1966,27.48,27.48,27.48,27.48,1,68
08/18/1966,27.33,27.33,27.33,27.33,2,66
08/19/1966,27.38,27.38,27.38,27.38,0,66
08/22/1966,27.43,27.43,27.43,27.43,0,66
08/23/1966,27.33,27.33,27.33,27.33,7,59
08/24/1966,27.45,27.48,27.45,27.45,0,59
08/25/1966,27.38,27.38,27.38,27.38,2,57
08/26/1966,27.43,27.43,27.43,27.43,0,57
08/29/1966,27.38,27.38,27.38,27.38,4,53
08/30/1966,27.53,27.53,27.53,27.53,0,53
08/31/1966,27.48,27.48,27.48,27.48,6,47
09/01/1966,27.63,27.63,27.63,27.63,0,47
09/02/1966,27.63,27.63,27.63,27.63,1,47
09/06/1966,27.43,27.43,27.43,27.43,2,48
09/07/1966,27.48,27.48,27.48,27.48,0,48
09/08/1966,27.48,27.48,27.48,27.48,1,47
09/09/1966,27.43,27.43,27.43,27.43,3,44
09/12/1966,27.43,27.43,27.43,27.43,0,44
09/13/1966,27.38,27.43,27.38,27.38,1,43
09/14/1966,27.33,27.33,27.33,27.33,2,41
09/15/1966,27.33,27.33,27.33,27.33,0,41
09/16/1966,27.08,27.08,27.08,27.08,0,56
09/19/1966,27.08,27.08,27.08,27.08,0,56
09/20/1966,26.89,26.89,26.89,26.89,5,56
09/21/1966,26.83,26.88,26.83,26.83,1,55
09/22/1966,26.73,26.73,26.73,26.73,8,48
09/23/1966,26.83,26.83,26.78,26.78,0,48
09/26/1966,26.69,26.69,26.69,26.69,8,40
09/27/1966,26.68,26.68,26.68,26.68,0,40
09/28/1966,26.83,26.83,26.83,26.83,0,40
09/29/1966,26.68,26.68,26.68,26.68,1,39
09/30/1966,26.63,26.63,26.63,26.63,1,39
10/03/1966,26.63,26.63,26.63,26.63,0,39
10/04/1966,26.63,26.63,26.63,26.63,0,39
10/05/1966,26.73,26.73,26.73,26.73,1,38
10/06/1966,26.73,26.73,26.73,26.73,1,37
10/07/1966,26.68,26.68,26.68,26.68,4,37
10/10/1966,26.68,26.68,26.68,26.68,0,37
10/11/1966,26.68,26.68,26.68,26.68,0,37
10/13/1966,26.68,26.68,26.68,26.68,0,37
10/14/1966,26.68,26.68,26.68,26.68,0,37
10/17/1966,26.68,26.68,26.68,26.68,0,37
10/18/1966,26.68,26.68,26.68,26.68,0,37
10/19/1966,26.68,26.68,26.68,26.68,0,37
10/20/1966,26.73,26.73,26.73,26.73,0,37
10/21/1966,26.53,26.53,26.53,26.53,1,38
10/24/1966,26.53,26.53,26.53,26.53,1,36
10/25/1966,26.53,26.53,26.53,26.53,0,36
10/26/1966,26.53,26.53,26.53,26.53,0,36
10/27/1966,26.53,26.53,26.53,26.53,0,36
10/28/1966,26.53,26.53,26.53,26.53,0,36
10/31/1966,26.54,26.54,26.54,26.54,0,36
11/01/1966,26.48,26.48,26.48,26.48,1,35
11/02/1966,26.48,26.48,26.48,26.48,0,35
11/03/1966,26.48,26.48,26.48,26.48,0,35
11/04/1966,26.59,26.59,26.59,26.59,1,34
11/07/1966,26.6,26.6,26.6,26.6,1,33
11/09/1966,26.63,26.63,26.63,26.63,0,33
11/10/1966,26.59,26.59,26.59,26.59,1,32
11/14/1966,26.58,26.58,26.58,26.58,0,32
11/15/1966,26.88,26.88,26.88,26.88,0,32
11/16/1966,26.68,26.68,26.68,26.68,2,21
11/17/1966,26.63,26.63,26.63,26.63,0,21
11/18/1966,26.68,26.68,26.68,26.68,0,21
11/21/1966,26.78,26.78,26.78,26.78,0,21
11/22/1966,26.88,26.88,26.88,26.88,0,21
11/23/1966,26.83,26.83,26.83,26.83,0,21
11/25/1966,26.83,26.83,26.83,26.83,0,21
11/28/1966,26.83,26.83,26.83,26.83,0,21
11/29/1966,26.93,26.93,26.93,26.93,0,21
11/30/1966,27.38,27.38,27.38,27.38,0,21
12/01/1966,27.28,27.28,27.28,27.28,1,21
12/02/1966,27.53,27.53,27.53,27.53,2,21
12/05/1966,27.58,27.58,27.58,27.58,0,21
12/06/1966,27.43,27.43,27.43,27.43,0,21
12/07/1966,27.68,27.68,27.68,27.68,0,21
12/08/1966,27.48,27.48,27.48,27.48,0,21
12/09/1966,27.68,27.68,27.68,27.68,0,21
12/12/1966,27.68,27.68,27.68,27.68,0,21
12/13/1966,27.68,27.68,27.68,27.68,0,21
12/14/1966,27.68,27.68,27.68,27.68,0,21
12/15/1966,27.73,27.73,27.73,27.73,0,21
12/16/1966,27.58,27.58,27.58,27.58,1,21
12/19/1966,27.28,27.28,27.28,27.28,0,21
12/20/1966,27.28,27.28,27.28,27.28,0,21
12/21/1966,27.18,27.18,27.18,27.18,0,21
12/22/1966,27.18,27.18,27.18,27.18,0,21
12/23/1966,27.18,27.18,27.18,27.18,0,21
12/27/1966,27.18,27.18,27.18,27.18,0,21
12/28/1966,26.98,26.98,26.98,26.98,0,21
12/29/1966,26.98,26.98,26.98,26.98,0,21
12/30/1966,26.98,26.98,26.98,26.98,0,21
01/03/1967,26.68,26.68,26.68,26.68,0,21
01/04/1967,26.48,26.48,26.48,26.48,1,20
01/05/1967,26.48,26.48,26.48,26.48,0,20
01/06/1967,26.48,26.48,26.48,26.48,0,20
01/09/1967,26.53,26.53,26.53,26.53,0,20
01/10/1967,26.48,26.48,26.48,26.48,0,20
01/11/1967,26.48,26.48,26.48,26.48,0,20
01/12/1967,26.48,26.48,26.48,26.48,0,20
01/13/1967,26.53,26.53,26.53,26.53,0,20
01/16/1967,26.53,26.53,26.53,26.53,0,20
01/17/1967,26.43,26.43,26.43,26.43,0,20
01/18/1967,26.58,26.58,26.58,26.58,0,20
01/19/1967,26.58,26.58,26.58,26.58,0,20
01/20/1967,26.58,26.58,26.58,26.58,0,20
01/23/1967,26.58,26.58,26.58,26.58,0,20
01/24/1967,26.58,26.58,26.58,26.58,0,20
01/25/1967,26.58,26.58,26.58,26.58,0,20
01/26/1967,26.78,27.13,26.78,26.78,0,20
01/27/1967,26.58,26.58,26.58,26.58,6,17
01/30/1967,26.58,26.58,26.58,26.58,0,17
01/31/1967,26.63,26.78,26.53,26.53,0,17
02/01/1967,26.48,26.48,26.48,26.48,3,17
02/02/1967,26.48,26.48,26.48,26.48,0,17
02/03/1967,26.48,26.48,26.48,26.48,0,17
02/06/1967,26.48,26.48,26.48,26.48,0,17
02/07/1967,26.48,26.48,26.48,26.48,0,17
02/08/1967,26.48,26.48,26.48,26.48,0,17
02/09/1967,26.54,26.54,26.54,26.54,0,17
02/10/1967,26.54,26.54,26.54,26.54,1,16
02/13/1967,26.43,26.43,26.43,26.43,3,15
02/14/1967,26.48,26.48,26.48,26.48,0,13
02/15/1967,26.43,26.43,26.43,26.43,1,12
02/16/1967,26.43,26.43,26.43,26.43,0,35
02/17/1967,26.43,26.43,26.43,26.43,0,35
02/20/1967,26.43,26.43,26.43,26.43,0,35
02/21/1967,26.43,26.43,26.43,26.43,0,35
02/23/1967,26.63,26.63,26.63,26.63,0,35
02/24/1967,26.63,26.63,26.63,26.63,0,35
02/27/1967,26.43,26.43,26.43,26.43,0,35
02/28/1967,26.63,26.63,26.63,26.63,0,35
03/01/1967,26.63,26.63,26.63,26.63,0,35
03/02/1967,26.63,26.63,26.63,26.63,0,35
03/03/1967,26.63,26.63,26.63,26.63,0,35
03/06/1967,26.63,26.63,26.63,26.63,0,35
03/07/1967,26.63,26.63,26.63,26.63,0,35
03/08/1967,26.63,26.63,26.63,26.63,0,35
03/09/1967,26.63,26.63,26.63,26.63,0,35
03/10/1967,26.63,26.63,26.63,26.63,0,35
03/13/1967,26.63,26.63,26.63,26.63,0,35
03/14/1967,26.63,26.63,26.63,26.63,0,35
03/15/1967,26.63,26.63,26.63,26.63,0,35
03/16/1967,26.63,26.63,26.63,26.63,0,35
03/17/1967,26.63,26.63,26.63,26.63,0,35
03/20/1967,26.63,26.63,26.63,26.63,0,35
03/21/1967,26.63,26.63,26.63,26.63,0,36
03/22/1967,26.88,26.88,26.88,26.88,0,36
03/23/1967,26.63,26.63,26.63,26.63,1,34
03/27/1967,30.58,30.58,30.58,30.58,0,2
03/28/1967,30.38,30.38,30.38,30.38,0,2
03/29/1967,30.38,30.38,30.38,30.38,0,2
03/30/1967,30.38,30.38,30.38,30.38,0,2
03/31/1967,31.13,31.13,31.13,31.13,0,2
04/03/1967,30.38,30.38,30.38,30.38,1,3
04/04/1967,30.38,30.38,30.38,30.38,0,3
04/05/1967,30.38,30.38,30.38,30.38,0,3
04/06/1967,30.38,30.38,30.38,30.38,0,3
04/07/1967,30.23,30.23,30.23,30.23,0,3
04/10/1967,27.38,27.38,27.38,27.38,1,2
04/11/1967,30.38,30.38,30.38,30.38,0,2
04/12/1967,30.38,30.38,30.38,30.38,0,2
04/13/1967,30.38,30.38,30.38,30.38,0,2
04/14/1967,30.13,30.13,30.13,30.13,0,2
04/17/1967,30.13,30.13,30.13,30.13,0,0
04/18/1967,30.13,30.13,30.13,30.13,0,0
04/19/1967,30.13,30.13,30.13,30.13,0,0
04/20/1967,29.98,29.98,29.98,29.98,0,0
04/21/1967,29.98,29.98,29.98,29.98,0,0
04/24/1967,29.88,29.88,29.88,29.88,0,0
04/25/1967,29.88,29.88,29.88,29.88,0,0
04/26/1967,29.88,29.88,29.88,29.88,0,0
04/27/1967,29.88,29.88,29.88,29.88,0,0
04/28/1967,29.88,29.88,29.88,29.88,0,0
05/01/1967,29.88,29.88,29.88,29.88,0,0
05/02/1967,29.88,29.88,29.88,29.88,0,0
05/03/1967,29.88,29.88,29.88,29.88,0,0
05/04/1967,29.88,29.88,29.88,29.88,0,0
05/05/1967,29.88,29.88,29.88,29.88,0,0
05/08/1967,29.88,29.88,29.88,29.88,0,0
05/09/1967,29.88,29.88,29.88,29.88,0,0
05/10/1967,29.88,29.88,29.88,29.88,0,0
05/11/1967,29.88,29.88,29.88,29.88,0,0
05/12/1967,29.98,29.98,29.98,29.98,0,0
05/15/1967,30.48,30.48,30.48,30.48,0,0
05/16/1967,30.48,30.48,30.48,30.48,0,0
05/17/1967,30.48,30.48,30.48,30.48,0,0
05/18/1967,30.48,30.48,30.48,30.48,0,0
05/19/1967,30.48,30.48,30.48,30.48,0,0
05/22/1967,31.38,31.38,31.38,31.38,0,0
05/23/1967,31.38,31.38,31.38,31.38,0,0
05/24/1967,31.38,31.38,31.38,31.38,0,0
05/25/1967,31.38,31.38,31.38,31.38,0,0
05/26/1967,31.38,31.38,31.38,31.38,0,0
05/29/1967,31.38,31.38,31.38,31.38,0,0
05/31/1967,31.38,31.38,31.38,31.38,0,0
06/01/1967,31.38,31.38,31.38,31.38,0,0
06/02/1967,31.38,31.38,31.38,31.38,0,0
06/05/1967,31.38,31.38,31.38,31.38,0,0
06/06/1967,31.38,31.38,31.38,31.38,0,0
06/07/1967,31.38,31.38,31.38,31.38,0,0
06/08/1967,31.38,31.38,31.38,31.38,0,0
06/09/1967,31.38,31.38,31.38,31.38,0,0
06/12/1967,31.38,31.38,31.38,31.38,0,0
06/13/1967,31.38,31.38,31.38,31.38,0,0
06/14/1967,31.38,31.38,31.38,31.38,0,0
06/15/1967,31.38,31.38,31.38,31.38,0,0
06/16/1967,31.98,31.98,31.98,31.98,7,27
06/19/1967,32.03,32.03,32.03,32.03,3,27
06/20/1967,32.23,32.23,32.23,32.23,0,27
06/21/1967,32.28,32.28,32.28,32.28,0,27
06/22/1967,31.73,31.73,31.73,31.73,5,32
06/23/1967,31.58,31.58,31.58,31.58,1,32
06/26/1967,31.48,31.48,31.48,31.48,0,32
06/27/1967,31.48,31.48,31.48,31.48,0,32
06/28/1967,31.48,31.48,31.48,31.48,0,32
06/29/1967,31.48,31.48,31.48,31.48,0,32
06/30/1967,31.49,31.49,31.49,31.49,0,32
07/05/1967,31.68,31.68,31.68,31.68,0,32
07/06/1967,32.09,32.13,32.09,32.09,0,32
07/07/1967,31.98,32.13,31.98,31.98,6,32
07/10/1967,32.13,32.13,32.13,32.13,6,37
07/11/1967,32.38,32.38,32.38,32.38,1,38
07/12/1967,32.63,32.63,32.63,32.63,3,39
07/13/1967,32.68,32.68,32.68,32.68,0,39
07/14/1967,32.93,32.98,32.93,32.93,5,44
07/17/1967,32.63,32.63,32.63,32.63,8,51
07/18/1967,32.98,33.13,32.98,32.98,0,51
07/19/1967,32.87,32.87,32.87,32.87,6,57
07/20/1967,32.83,32.83,32.83,32.83,0,57
07/21/1967,32.86,32.86,32.86,32.86,0,57
07/24/1967,32.68,32.68,32.68,32.68,0,57
07/25/1967,31.83,31.83,31.63,31.83,1,57
07/26/1967,31.63,32.23,31.63,32.21,4,57
07/27/1967,32.38,32.38,32.38,32.38,4,57
07/28/1967,32.28,32.28,32.28,32.28,0,57
07/31/1967,32.13,32.13,32.13,32.13,2,57
08/01/1967,32.28,32.28,32.28,32.28,0,57
08/02/1967,32.68,32.73,32.68,32.68,0,57
08/03/1967,32.63,32.63,32.63,32.63,3,57
08/04/1967,32.38,32.38,32.38,32.38,0,57
08/07/1967,32.78,32.78,32.78,32.78,1,58
08/08/1967,32.83,33.03,32.83,32.98,2,60
08/09/1967,33.08,33.13,33.08,33.12,21,68
08/10/1967,33.17,33.17,33.17,33.17,5,68
08/11/1967,32.82,32.82,32.82,32.82,1,67
08/14/1967,32.98,32.98,32.98,32.98,0,67
08/15/1967,33.03,33.03,33.03,33.03,2,69
08/16/1967,32.76,32.76,32.76,32.76,1,70
08/17/1967,32.98,32.98,32.98,32.98,1,71
08/18/1967,33.03,33.03,33.03,33.03,0,71
08/21/1967,33.13,33.13,33.13,33.13,0,71
08/22/1967,33.25,33.25,33.25,33.25,1,72
08/23/1967,33.33,33.33,33.33,33.33,0,72
08/24/1967,33.41,33.63,33.41,33.63,1,72
08/25/1967,34.48,34.48,34.48,34.48,2,72
08/28/1967,35.38,35.48,35.38,35.38,2,74
08/29/1967,35.37,35.37,34.78,34.88,6,72
08/30/1967,34.88,34.88,34.68,34.68,14,80
08/31/1967,35.03,35.03,35.03,35.03,3,80
09/01/1967,34.88,34.88,34.88,34.88,2,79
09/05/1967,35.03,35.23,35.03,35.08,4,77
09/06/1967,35.38,35.38,35.38,35.38,9,68
09/07/1967,34.98,34.98,34.98,34.98,2,66
09/08/1967,34.88,34.88,34.88,34.88,2,65
09/11/1967,34.8,34.8,34.8,34.8,3,65
09/12/1967,34.33,34.33,34.33,34.33,1,66
09/13/1967,34.33,34.33,34.33,34.33,1,66
09/14/1967,34.31,34.31,34.31,34.31,9,66
09/15/1967,34.78,34.78,34.78,34.78,2,64
09/18/1967,35.05,35.14,34.7,34.98,72,740
09/19/1967,34.89,34.89,34.7,34.75,78,745
09/20/1967,34.85,34.87,34.45,34.45,29,751
09/21/1967,34.38,34.38,33.76,33.83,59,749
09/22/1967,33.88,34.35,33.88,34.19,236,779
09/25/1967,34.21,34.25,34.05,34.18,77,776
09/26/1967,34.17,34.35,34.17,34.25,33,776
09/27/1967,34.33,34.73,34.33,34.63,35,778
09/28/1967,34.9,34.9,34.68,34.68,48,776
09/29/1967,34.83,34.83,34.45,34.61,59,761
10/02/1967,34.55,34.6,34,34.15,45,765
10/03/1967,34.2,34.3,34.07,34.25,91,771
10/04/1967,34.25,34.6,34.15,34.33,57,769
10/05/1967,34.33,34.55,34.33,34.49,28,756
10/06/1967,34.58,34.86,34.55,34.86,22,765
10/09/1967,34.97,34.97,34.37,34.89,56,749
10/10/1967,34.95,35.15,34.87,34.94,119,726
10/11/1967,34.9,35.1,34.9,34.97,119,697
10/12/1967,35,35.27,35,35.15,25,694
10/13/1967,35.24,35.32,35.15,35.27,52,698
10/16/1967,35.34,35.69,35.34,35.69,51,665
10/17/1967,35.73,36,35.55,36,74,644
10/18/1967,36.22,36.28,36.05,36.1,117,620
10/19/1967,35.95,35.95,35.5,35.61,98,586
10/20/1967,35.75,35.89,35.63,35.85,64,585
10/23/1967,36.1,36.1,35.9,36.05,46,565
10/24/1967,36.07,36.35,36.07,36.11,41,557
10/25/1967,36.25,36.49,36.25,36.46,60,547
10/26/1967,36.53,36.63,36.44,36.45,33,544
10/27/1967,36.52,36.52,36.1,36.3,41,560
10/30/1967,36.28,36.55,36.28,36.52,46,558
10/31/1967,36.73,36.95,36.63,36.95,78,575
11/01/1967,37.03,37.1,36.9,36.9,80,566
11/02/1967,36.85,36.99,36.75,36.8,33,558
11/03/1967,36.97,37.59,36.97,37.51,45,557
11/06/1967,37.62,38.29,37.62,38.25,104,548
11/08/1967,38.65,40.25,38.6,39.8,84,559
11/09/1967,39.55,39.55,39.05,39.15,156,528
11/10/1967,39.3,40.24,39.2,39.9,91,553
11/13/1967,40.15,40.75,40.15,40.52,98,515
11/14/1967,40.8,40.8,39.85,39.85,82,498
11/15/1967,40.05,40.2,39.8,40.2,71,489
11/16/1967,40.23,40.5,40.08,40.5,425,2940
11/17/1967,40.68,41.47,40.65,41.33,352,2935
11/20/1967,41.82,42.47,41.42,42.37,837,2937
11/21/1967,42.36,42.74,41.82,41.87,714,2953
11/22/1967,41.77,42.36,41.74,42.11,889,2901
11/24/1967,42.17,42.85,42.14,42.67,364,2888
11/27/1967,42.92,42.97,42.22,42.32,613,2938
11/28/1967,42.52,42.52,40.52,40.72,488,3021
11/29/1967,41.22,41.22,39.9,40.02,888,2979
11/30/1967,40.12,40.81,40.07,40.62,990,2888
12/01/1967,41.52,42.12,41.24,42.08,601,2850
12/04/1967,42.21,42.51,40.82,41.07,621,2934
12/05/1967,41.1,41.47,40.52,40.92,810,3009
12/06/1967,41.12,41.37,40.77,41.31,582,3025
12/07/1967,41.39,41.42,40.77,40.77,19,3033
12/08/1967,40.5,40.87,38.87,39.32,652,3114
12/11/1967,39.35,39.45,38.72,39.07,852,3287
12/12/1967,39.42,39.91,39.23,39.75,627,3252
12/13/1967,39.9,40.07,39.22,39.22,684,3325
12/14/1967,38.87,39.12,38.32,38.34,635,3357
12/15/1967,38.22,38.87,38.04,38.62,841,3342
12/18/1967,37.72,39.1,37.72,37.72,634,3386
12/19/1967,37.67,38.12,37.22,37.67,741,3320
12/20/1967,37.87,37.87,37.27,37.27,938,3181
12/21/1967,37.28,37.3,36.92,36.92,593,3276
12/22/1967,36.82,36.87,36.07,36.12,475,3317
12/26/1967,36.07,36.66,35.35,35.62,527,3332
12/27/1967,35.82,36.39,35.28,36.35,777,3125
12/28/1967,36.57,36.64,36.14,36.17,712,3170
12/29/1967,36.18,36.72,36.18,36.67,481,3222
01/02/1968,36.92,37.22,36.92,37.02,229,3203
01/03/1968,37.17,37.22,36.48,36.48,602,3202
01/04/1968,36.47,37.17,36.33,37.12,456,3173
01/05/1968,37.32,37.51,37.12,37.22,408,3027
01/08/1968,37.22,37.49,37.05,37.16,499,3035
01/09/1968,37.16,37.27,36.77,36.77,351,2943
01/10/1968,36.54,36.72,35.57,35.73,338,2867
01/11/1968,35.8,35.93,35.27,35.87,780,2751
01/12/1968,35.97,36.22,35.87,36.17,666,2657
01/15/1968,36.12,36.12,35.37,35.37,341,2645
01/16/1968,35.07,35.09,34.77,34.87,391,2590
01/17/1968,35.01,35.45,34.94,35.32,600,2443
01/18/1968,35.2,35.67,34.86,34.86,330,2351
01/19/1968,35.67,35.96,35.2,35.3,441,2303
01/22/1968,35.6,35.6,35.05,35.42,402,2203
01/23/1968,35.57,35.86,35.57,35.72,214,2191
01/24/1968,35.74,35.8,35.32,35.47,271,2174
01/25/1968,35.25,35.97,35.12,35.46,184,2154
01/26/1968,35.45,35.7,35.45,35.65,299,2074
01/29/1968,35.5,35.75,35.46,35.69,114,2059
01/30/1968,35.67,36.36,35.54,36.31,158,2028
01/31/1968,36.4,36.46,36.08,36.41,353,1942
02/01/1968,36.32,36.46,36.22,36.28,282,1895
02/02/1968,36.02,36.02,35.72,35.75,144,1881
02/05/1968,35.67,35.67,34.97,34.97,183,1845
02/06/1968,34.84,35.04,34.4,34.44,343,1774
02/07/1968,34.37,34.61,34.27,34.37,467,1736
02/08/1968,34.52,34.96,34.37,34.77,269,1723
02/09/1968,34.67,34.84,34.37,34.42,394,1613
02/13/1968,34.42,34.42,32.57,32.57,284,1583
02/14/1968,32.78,33.62,32.71,32.82,761,1317
02/15/1968,32.95,33.62,32.95,33.47,759,1151
02/16/1968,33.37,33.86,33.29,33.52,722,2768
02/19/1968,33.46,33.46,32.82,33.31,626,2757
02/20/1968,33.48,33.76,33.48,33.63,596,2706
02/21/1968,33.78,33.94,33.58,33.73,511,2655
02/23/1968,34.08,34.08,33.69,33.98,689,2568
02/26/1968,33.97,34,33.78,33.86,424,2613
02/27/1968,33.78,34.18,33.71,34.18,270,2612
02/28/1968,34.08,34.24,34.01,34.02,409,2561
02/29/1968,34.04,34.52,34.03,34.43,356,2599
03/01/1968,34.58,34.65,34.33,34.36,568,2561
03/04/1968,34.23,34.28,33.96,33.98,540,2456
03/05/1968,33.93,33.94,33.73,33.76,354,2439
03/06/1968,33.65,34.03,33.54,34,340,2484
03/07/1968,34,34.22,33.85,34.11,405,2427
03/08/1968,34.13,34.37,33.88,33.89,363,2455
03/11/1968,33.81,34,33.75,33.87,342,2473
03/12/1968,33.87,33.98,33.76,33.88,232,2445
03/13/1968,33.99,34.23,33.99,34.17,198,2420
03/14/1968,34.32,34.48,34.13,34.13,321,2391
03/15/1968,34.2,34.46,33.91,34.28,445,2325
03/18/1968,34.4,34.43,34.14,34.28,473,2266
03/19/1968,34.13,34.17,33.93,33.93,293,2200
03/20/1968,33.88,34.06,33.23,33.36,207,2236
03/21/1968,33.18,33.53,33.05,33.33,489,2282
03/22/1968,33.58,33.58,33.2,33.29,370,2276
03/25/1968,32.78,32.88,31.81,32.08,216,2337
03/26/1968,31.98,32.23,31.89,32.1,644,2276
03/27/1968,32.21,32.26,31.78,31.78,305,2223
03/28/1968,31.68,32.12,31.21,32.08,339,2133
03/29/1968,32.22,32.5,31.93,32.22,561,2057
04/01/1968,32.08,32.37,31.89,32.29,324,1999
04/02/1968,32.35,32.5,32.25,32.36,162,2002
04/03/1968,32.05,32.27,31.99,32.01,163,1946
04/04/1968,31.95,32.11,31.82,32.03,213,1909
04/05/1968,32.13,32.28,32.06,32.22,133,1877
04/08/1968,32.37,32.43,32.23,32.27,111,1857
04/10/1968,32.25,32.66,32.25,32.63,122,1820
04/11/1968,32.68,32.69,32.33,32.33,135,1794
04/15/1968,32.29,32.35,31.82,31.82,124,1758
04/16/1968,31.81,32.42,31.73,32.4,420,1652
04/17/1968,32.46,32.53,32.04,32.06,593,1702
04/18/1968,32.03,32.41,32.01,32.31,477,1770
04/19/1968,32.36,32.59,32.28,32.33,339,1828
04/22/1968,32.54,32.54,32.12,32.16,339,1871
04/23/1968,32.11,32.31,32.06,32.26,336,1788
04/24/1968,32.51,32.56,32.34,32.41,365,1789
04/25/1968,32.26,32.36,32.16,32.16,496,1791
04/26/1968,32.06,32.2,31.97,32.11,299,1785
04/29/1968,32.21,32.48,32.17,32.31,576,1839
04/30/1968,32.43,32.45,32.28,32.38,137,1876
05/01/1968,32.36,32.38,32.21,32.33,104,1883
05/02/1968,32.24,32.31,32.15,32.15,82,1881
05/03/1968,32.09,32.17,32.01,32.01,242,1869
05/06/1968,32.02,32.16,32.01,32.07,184,1868
05/07/1968,32.06,32.14,31.97,31.97,136,1834
05/08/1968,31.92,31.92,31.76,31.81,106,1842
05/09/1968,31.91,32.01,31.84,31.93,339,1809
05/10/1968,32.1,32.16,31.98,32.11,133,1794
05/13/1968,32.23,32.48,32.17,32.46,121,1799
05/14/1968,32.66,33.06,32.6,33.04,263,1792
05/15/1968,33,33.15,32.64,32.69,434,1795
05/16/1968,32.96,33.11,32.77,32.98,383,1860
05/17/1968,33.16,33.66,33.09,33.61,289,1855
05/20/1968,33.28,33.33,33.01,33.04,439,1776
05/21/1968,33.01,33.3,32.97,33.04,306,1815
05/22/1968,33.39,33.61,33.22,33.56,326,1833
05/23/1968,33.55,33.55,33.29,33.38,392,1780
05/24/1968,33.45,33.46,33.01,33.06,211,1792
05/27/1968,33.21,33.21,32.38,32.54,247,1762
05/28/1968,32.46,32.76,32.4,32.66,337,1650
05/29/1968,32.58,32.69,32.46,32.56,147,1643
06/03/1968,32.46,33.16,32.46,32.92,161,1605
06/04/1968,32.68,32.95,32.6,32.65,189,1533
06/05/1968,32.61,32.75,32.5,32.63,127,1514
06/06/1968,32.74,33.06,32.74,32.81,94,1512
06/07/1968,33.08,33.08,32.56,32.6,131,1480
06/10/1968,32.61,32.61,32.46,32.5,167,1472
06/11/1968,32.66,32.81,32.58,32.64,105,1438
06/12/1968,32.65,32.65,32.49,32.54,97,1393
06/13/1968,32.56,32.6,32.52,32.56,145,1324
06/14/1968,32.54,32.65,32.51,32.6,133,1263
06/17/1968,32.61,32.89,32.61,32.79,90,1969
06/18/1968,32.88,32.9,32.75,32.84,176,1954
06/19/1968,32.87,32.96,32.73,32.79,190,1977
06/20/1968,32.83,32.9,32.68,32.87,206,2051
06/21/1968,32.96,33.24,32.94,33.24,146,2089
06/24/1968,33.36,33.44,33.14,33.37,358,2103
06/25/1968,33.24,33.32,33.19,33.21,305,2206
06/26/1968,33.26,33.6,33.26,33.5,177,2271
06/27/1968,33.64,33.65,33.42,33.42,291,2330
06/28/1968,33.29,33.33,33.01,33.01,264,2352
07/01/1968,32.79,33.21,32.76,33.18,375,2385
07/02/1968,33.36,33.36,33.09,33.23,338,2450
07/03/1968,33.29,33.44,33.19,33.39,130,2449
07/08/1968,33.54,33.59,33.14,33.41,105,2438
07/09/1968,33.39,33.58,33.28,33.54,327,2421
07/10/1968,33.62,33.89,33.45,33.81,333,2466
07/11/1968,33.91,34.11,33.83,33.98,377,2472
07/12/1968,34.01,34.11,33.91,33.94,301,2460
07/15/1968,34.17,34.34,34.03,34.31,398,2405
07/16/1968,34.35,34.58,34.25,34.51,260,2442
07/17/1968,34.58,35.01,34.45,34.82,546,2480
07/18/1968,34.74,34.85,34.49,34.53,457,2507
07/19/1968,34.44,34.66,34.24,34.66,383,2517
07/22/1968,34.79,34.89,34.54,34.89,406,2543
07/23/1968,34.94,34.97,34.61,34.68,378,2545
07/24/1968,34.59,34.59,34.29,34.32,249,2533
07/25/1968,34.04,34.14,33.73,33.73,235,2481
07/26/1968,33.67,34.01,33.42,33.42,553,2467
07/29/1968,33.56,33.73,32.84,32.9,557,2422
07/30/1968,33.04,33.1,32.73,33.01,785,2180
07/31/1968,33.08,33.22,32.89,33.05,415,2117
08/01/1968,32.99,33,32.85,32.91,265,2058
08/02/1968,33.01,33.12,33.01,33.07,201,2043
08/05/1968,33.09,33.09,32.29,32.57,99,2031
08/06/1968,32.49,32.54,32.37,32.52,399,1903
08/07/1968,32.55,32.9,32.55,32.81,271,1824
08/08/1968,32.59,34.08,32.54,33.99,201,1782
08/09/1968,34.03,34.19,33.85,34.16,500,1753
08/12/1968,34.16,34.16,33.85,33.85,229,1749
08/13/1968,33.76,34.17,33.6,34.11,216,1755
08/15/1968,34.12,34.12,33.68,33.68,311,1738
08/16/1968,33.69,33.86,33.57,33.57,164,1685
08/19/1968,33.52,33.52,32.96,32.96,194,1655
08/20/1968,33.04,33.38,33.04,33.17,0,1660
08/21/1968,33.33,33.33,33.1,33.21,200,1600
08/22/1968,33.09,33.09,32.86,32.89,122,1603
08/23/1968,32.99,33.05,32.78,32.93,199,1603
08/26/1968,32.92,32.92,32.65,32.67,172,1566
08/27/1968,32.61,32.81,32.52,32.72,153,1538
08/28/1968,32.82,33.02,32.82,33.02,188,1543
08/29/1968,33.05,33.24,32.94,32.94,101,1505
08/30/1968,32.98,32.98,32.71,32.71,150,1472
09/03/1968,32.66,32.66,32.11,32.11,66,1471
09/04/1968,32.19,32.48,32.19,32.37,215,1393
09/05/1968,32.37,32.54,32.23,32.38,151,1393
09/06/1968,32.29,32.56,32.14,32.49,131,1368
09/09/1968,32.44,32.76,31.84,31.84,93,1345
09/10/1968,31.89,32.18,31.67,31.85,242,1351
09/11/1968,31.79,31.79,31.79,31.79,163,1316
09/12/1968,31.76,31.76,31.19,31.19,63,1301
09/13/1968,31.26,31.31,31.06,31.2,230,1236
09/16/1968,31.57,31.64,30.57,30.82,557,3912
09/17/1968,31.12,31.57,30.7,31.57,1203,3762
09/18/1968,31.44,31.44,31.02,31.08,1098,3655
09/19/1968,30.9,31.11,30.87,31.04,527,3723
09/20/1968,31.12,31.12,30.93,31.02,355,3726
09/23/1968,30.88,30.9,30.67,30.79,401,3729
09/24/1968,30.7,30.7,30.16,30.32,544,3779
09/25/1968,30.42,30.52,30.15,30.27,1198,3747
09/26/1968,30.2,30.32,30.04,30.18,497,3741
09/27/1968,30.07,30.21,30.02,30.2,404,3728
09/30/1968,30.1,30.12,29.84,29.97,473,3744
10/01/1968,29.87,30.09,29.87,30.01,541,3636
10/02/1968,30.11,30.37,30.11,30.2,295,3639
10/03/1968,30.26,30.49,30.24,30.37,455,3620
10/04/1968,30.33,30.5,30.28,30.47,501,3644
10/07/1968,30.57,30.82,30.56,30.62,266,3653
10/08/1968,30.72,30.8,30.03,30.09,493,3589
10/09/1968,30.17,30.78,30.04,30.74,895,3640
10/10/1968,30.62,30.7,30.43,30.55,541,3592
10/11/1968,30.52,30.79,30.32,30.78,499,3541
10/14/1968,30.42,30.59,30.27,30.39,512,3519
10/15/1968,30.29,30.37,30.19,30.24,339,3513
10/16/1968,30.38,30.62,30.37,30.54,228,3464
10/17/1968,30.52,30.77,30.52,30.6,393,3416
10/18/1968,30.53,30.56,30.31,30.38,465,3477
10/21/1968,30.17,30.19,30,30.02,384,3405
10/22/1968,29.92,30.01,29.59,29.59,510,3366
10/23/1968,29.7,29.72,29.43,29.56,802,3109
10/24/1968,29.65,29.94,29.62,29.8,464,2999
10/25/1968,29.64,29.86,29.64,29.73,346,2929
10/28/1968,29.68,29.7,29.27,29.38,286,2859
10/29/1968,29.26,29.27,29.1,29.1,389,2787
10/30/1968,29.07,29.39,29.06,29.37,401,2702
10/31/1968,29.33,29.42,29.12,29.32,352,2652
11/01/1968,29.4,29.4,29.18,29.22,259,2585
11/04/1968,29.14,29.22,29.07,29.16,160,2522
11/06/1968,29.12,29.26,29.08,29.22,297,2352
11/07/1968,29.31,29.52,29.26,29.37,357,2084
11/08/1968,29.42,29.59,29.07,29.09,262,1960
11/12/1968,29.27,29.27,28.57,28.61,497,1736
11/13/1968,28.67,28.77,28.54,28.61,553,1537
11/14/1968,28.72,28.72,28.37,28.46,327,1401
11/15/1968,28.34,28.61,28.33,28.42,228,1270
11/18/1968,28.28,28.32,28.08,28.32,285,3014
11/19/1968,28.32,28.32,28.08,28.24,320,3054
11/20/1968,28.2,28.22,28.13,28.19,182,3040
11/21/1968,28.11,28.32,28.11,28.3,161,3049
11/22/1968,28.28,28.58,28.28,28.38,311,2983
11/25/1968,28.39,28.66,28.39,28.64,323,3020
11/26/1968,28.66,29.03,28.66,28.98,290,2983
11/27/1968,29.03,29.03,28.78,28.85,560,3003
11/29/1968,28.9,28.91,28.7,28.86,377,3132
12/02/1968,28.91,29.17,28.87,28.94,283,3166
12/03/1968,28.93,29.53,28.92,29.46,441,3237
12/04/1968,29.38,29.38,29.13,29.2,449,3227
12/05/1968,29.23,29.36,29.23,29.23,332,3281
12/06/1968,29.35,29.58,29.28,29.44,153,3309
12/09/1968,29.52,29.52,28.79,28.94,443,3210
12/10/1968,28.84,29.06,28.76,28.94,621,3262
12/11/1968,28.93,29.06,28.89,28.96,273,3266
12/12/1968,29.05,29.23,29.05,29.15,130,3281
12/13/1968,29.01,29.01,28.96,28.99,197,3247
12/16/1968,29.1,29.1,28.86,28.92,266,3215
12/17/1968,28.96,29.5,28.89,28.89,129,3212
12/18/1968,28.88,28.88,28.48,28.54,112,3198
12/19/1968,28.49,28.52,28.36,28.4,460,3111
12/20/1968,28.38,28.6,28.36,28.47,305,3059
12/23/1968,28.45,28.77,28.45,28.76,141,3055
12/24/1968,28.69,28.81,28.69,28.79,179,2974
12/26/1968,28.81,28.81,28.38,28.39,78,2928
12/27/1968,28.42,28.52,28.39,28.49,200,2838
12/30/1968,28.36,28.41,28.33,28.34,65,2938
12/31/1968,28.35,28.54,28.34,28.35,165,2903
01/02/1969,28.42,28.78,28.42,28.54,108,2849
01/03/1969,28.64,28.76,28.63,28.7,307,2798
01/06/1969,28.85,28.87,28.73,28.86,163,2761
01/07/1969,28.85,28.87,28.48,28.65,282,2628
01/08/1969,28.63,28.63,28.5,28.52,287,2468
01/09/1969,28.48,28.48,28.4,28.42,86,2456
01/10/1969,28.42,28.43,28.33,28.43,89,2406
01/13/1969,28.43,28.54,28.41,28.41,159,2326
01/14/1969,28.38,28.41,28.34,28.36,84,2315
01/15/1969,28.31,28.32,28.19,28.26,59,2283
01/16/1969,28.21,28.21,28.13,28.18,289,2209
01/17/1969,28.13,28.14,27.47,27.47,163,2190
01/20/1969,27.41,27.41,27.1,27.17,472,2028
01/21/1969,27.23,27.35,27.16,27.22,330,1925
01/22/1969,27.22,27.32,27.17,27.2,70,1897
01/23/1969,27.08,27.08,26.6,26.78,116,1882
01/24/1969,26.79,26.87,26.79,26.79,401,1745
01/27/1969,26.84,26.98,26.83,26.85,111,1692
01/28/1969,26.79,26.8,26.54,26.6,64,1693
01/29/1969,26.68,26.73,26.58,26.7,184,1664
01/30/1969,26.74,26.74,26.45,26.47,121,1607
01/31/1969,26.38,26.69,26.38,26.69,109,1555
02/03/1969,26.73,26.86,26.59,26.78,118,1510
02/04/1969,26.73,26.73,26.67,26.68,114,1470
02/05/1969,26.58,26.63,26.36,26.4,87,1429
02/06/1969,26.29,26.29,25.79,25.88,103,1402
02/07/1969,25.78,25.84,25.72,25.72,186,1384
02/11/1969,25.65,25.66,25.15,25.33,93,1359
02/12/1969,25.24,25.53,25.24,25.43,256,1243
02/13/1969,25.52,25.73,25.52,25.71,113,1192
02/14/1969,25.68,25.84,25.48,25.68,118,1170
02/17/1969,25.78,25.8,25.41,25.6,175,2401
02/18/1969,25.49,25.63,25.38,25.59,144,2421
02/19/1969,25.6,26.1,25.6,25.76,111,2450
02/20/1969,25.81,25.95,25.72,25.91,418,2521
02/24/1969,25.5,26.02,25.5,26,278,2527
02/25/1969,25.97,26.46,25.97,26.2,397,2604
02/26/1969,26.15,26.24,25.93,26.24,562,2632
02/27/1969,26.3,26.38,26.11,26.19,233,2684
02/28/1969,26.25,26.28,26.05,26.22,109,2695
03/03/1969,26.12,26.13,25.85,26.04,115,2672
03/04/1969,25.9,26.01,25.87,25.93,133,2688
03/05/1969,25.89,25.9,25.72,25.74,72,2686
03/06/1969,25.79,25.8,25.55,25.6,122,2650
03/07/1969,25.55,25.75,25.46,25.58,178,2654
03/10/1969,25.46,25.62,25.46,25.49,134,2657
03/11/1969,25.49,25.85,25.49,25.84,82,2633
03/12/1969,25.86,25.99,25.78,25.78,144,2640
03/13/1969,25.68,25.76,25.57,25.57,208,2632
03/14/1969,25.6,25.69,25.55,25.55,159,2543
03/17/1969,25.51,25.51,25.25,25.28,123,2493
03/18/1969,25.28,25.28,24.99,25.06,294,2432
03/19/1969,25.02,25.64,25,25.19,236,2410
03/20/1969,25.16,25.39,25.16,25.27,151,2350
03/21/1969,25.34,25.45,25.27,25.44,121,2298
03/24/1969,25.49,25.56,25.45,25.52,114,2239
03/25/1969,25.43,25.48,25.33,25.41,92,2209
03/26/1969,25.4,25.51,25.2,25.23,75,2183
03/27/1969,25.35,25.35,25.33,25.33,114,2133
03/28/1969,25.3,25.5,25.3,25.39,68,2094
04/01/1969,25.2,25.27,25.11,25.26,147,2062
04/02/1969,25.19,25.24,25.11,25.16,79,2036
04/03/1969,25.21,25.21,25.04,25.1,109,1986
04/07/1969,24.99,25.1,24.98,25.1,106,1943
04/08/1969,25.07,25.08,24.99,25.06,116,1860
04/09/1969,25.04,25.06,25.01,25.02,88,1790
04/10/1969,25.02,25.11,25.02,25.07,125,1681
04/11/1969,25.07,25.08,25.04,25.04,178,1545
04/14/1969,25.03,25.03,24.91,24.91,81,1462
04/15/1969,24.9,24.9,24.72,24.72,115,1391
04/16/1969,24.63,24.74,24.63,24.7,97,1258
04/17/1969,24.71,24.74,24.69,24.69,109,1249
04/18/1969,24.69,24.72,24.68,24.68,78,1284
04/21/1969,24.65,24.65,24.48,24.49,78,1332
04/22/1969,24.45,24.48,24.37,24.46,87,1353
04/23/1969,24.44,24.77,24.44,24.67,205,1317
04/24/1969,24.58,24.97,24.57,24.76,162,1302
04/25/1969,24.69,24.71,24.63,24.65,166,1373
04/28/1969,24.67,24.67,24.63,24.64,43,1377
04/29/1969,24.58,24.63,24.57,24.61,33,1381
04/30/1969,24.6,24.65,24.57,24.61,69,1397
05/01/1969,24.65,24.67,24.62,24.64,57,1398
05/02/1969,24.66,24.82,24.66,24.8,77,1387
05/05/1969,24.85,24.92,24.83,24.9,111,1389
05/06/1969,24.82,24.82,24.63,24.64,106,1391
05/07/1969,24.65,24.88,24.65,24.87,72,1427
05/08/1969,24.9,24.9,24.82,24.85,194,1467
05/09/1969,24.83,24.83,24.76,24.83,83,1489
05/12/1969,24.85,24.87,24.79,24.8,44,1501
05/13/1969,24.85,24.89,24.82,24.87,31,1502
05/14/1969,24.86,24.86,24.76,24.82,54,1492
05/15/1969,24.81,24.82,24.73,24.74,19,1492
05/16/1969,24.78,24.79,24.78,24.78,46,1475
05/19/1969,24.76,24.77,24.74,24.75,5,1471
05/20/1969,24.74,24.74,24.54,24.56,31,1445
05/21/1969,24.54,24.57,24.53,24.55,125,1381
05/22/1969,24.52,24.52,24.17,24.34,40,1358
05/23/1969,24.28,24.35,24.28,24.28,165,1286
05/26/1969,24.27,24.27,24.21,24.22,43,1270
05/27/1969,24.22,24.26,24.22,24.23,58,1246
05/28/1969,24.21,24.27,24.19,24.27,26,1231
05/29/1969,24.52,24.52,24.25,24.44,58,1204
06/02/1969,24.42,24.44,24.39,24.44,82,1187
06/03/1969,24.4,24.52,24.38,24.52,25,1181
06/04/1969,24.47,24.53,24.47,24.51,38,1191
06/05/1969,24.56,24.59,24.52,24.56,41,1197
06/06/1969,24.52,24.52,24.47,24.47,41,1210
06/09/1969,24.37,24.38,24.32,24.35,24,1209
06/10/1969,24.34,24.36,24.33,24.36,62,1169
06/11/1969,24.36,24.36,24.27,24.34,76,1146
06/12/1969,24.32,24.32,24.22,24.22,126,1065
06/13/1969,24.22,24.23,24.22,24.23,44,1028
06/16/1969,24.96,24.96,24.96,24.96,16,740
06/17/1969,24.94,24.97,24.93,24.93,0,740
06/18/1969,24.95,24.97,24.95,24.96,3,740
06/19/1969,24.98,25,24.98,24.98,25,727
06/20/1969,24.96,24.97,24.94,24.97,12,730
06/23/1969,24.98,24.98,24.81,24.92,10,733
06/24/1969,24.74,24.8,24.32,24.37,23,726
06/25/1969,24.52,24.77,24.52,24.74,239,733
06/26/1969,24.64,24.64,24.64,24.64,50,726
06/27/1969,24.6,24.67,24.58,24.65,6,732
06/30/1969,24.52,24.69,24.52,24.67,11,726
07/01/1969,24.67,24.73,24.67,24.7,17,729
07/02/1969,24.68,24.71,24.67,24.71,39,719
07/03/1969,24.7,24.88,24.7,24.81,15,718
07/07/1969,24.85,24.9,24.85,24.85,63,728
07/08/1969,24.77,24.78,24.54,24.74,25,735
07/09/1969,24.7,24.79,24.7,24.75,45,720
07/10/1969,25.31,25.31,25.31,25.31,20,721
07/11/1969,24.81,24.87,24.81,24.87,0,721
07/14/1969,24.91,24.92,24.91,24.91,14,715
07/15/1969,24.88,24.88,24.82,24.88,15,709
07/16/1969,24.87,24.87,24.82,24.82,5,708
07/17/1969,24.82,24.82,24.71,24.71,12,705
07/18/1969,24.52,24.58,24.47,24.51,14,693
07/22/1969,24.53,24.53,24.46,24.46,22,685
07/23/1969,24.44,24.44,24.42,24.42,31,688
07/24/1969,24.38,24.38,24.35,24.35,26,670
07/25/1969,24.33,24.34,24.24,24.25,16,664
07/28/1969,24.27,24.28,24.23,24.25,15,660
07/29/1969,24.28,24.3,24.28,24.3,22,641
07/30/1969,24.32,24.32,24.32,24.32,15,630
07/31/1969,24.32,24.32,24.32,24.32,0,630
08/01/1969,24.29,24.32,24.29,24.32,1,629
08/04/1969,24.33,24.33,24.18,24.19,3,617
08/05/1969,24.18,24.18,24.04,24.04,7,616
08/06/1969,23.91,23.92,23.84,23.84,43,604
08/07/1969,23.84,23.88,23.84,23.84,47,588
08/08/1969,23.86,23.94,23.86,23.87,23,581
08/11/1969,23.85,23.86,23.85,23.85,13,579
08/12/1969,23.85,23.87,23.85,23.85,3,578
08/13/1969,23.85,23.86,23.85,23.86,8,572
08/14/1969,23.85,23.89,23.85,23.88,5,568
08/15/1969,23.87,23.93,23.87,23.92,13,566
08/18/1969,23.94,23.98,23.94,23.97,12,566
08/19/1969,23.89,23.92,23.85,23.85,10,561
08/20/1969,23.86,23.86,23.85,23.85,12,549
08/21/1969,23.85,23.86,23.85,23.85,8,544
08/22/1969,23.85,23.85,23.85,23.85,12,534
08/25/1969,23.85,23.85,23.83,23.83,11,523
08/26/1969,23.83,23.86,23.83,23.85,13,512
08/27/1969,23.85,23.88,23.85,23.87,19,497
08/28/1969,23.88,23.91,23.85,23.88,27,471
08/29/1969,23.87,23.95,23.87,23.95,52,424
09/02/1969,23.96,23.96,23.96,23.96,28,407
09/03/1969,23.95,23.98,23.95,23.96,3,404
09/04/1969,23.96,24.02,23.96,23.99,10,394
09/05/1969,24.01,24.08,24.01,24.07,45,354
09/08/1969,24.27,24.32,24.27,24.32,47,320
09/09/1969,24.32,24.37,24.3,24.3,32,303
09/10/1969,24.28,24.28,24.28,24.28,45,270
09/11/1969,24.27,24.32,24.27,24.29,1,269
09/12/1969,24.33,24.42,24.33,24.42,13,257
09/15/1969,24.47,24.54,24.47,24.54,15,244
09/16/1969,24.55,24.55,24.53,24.53,65,1064
09/17/1969,24.56,24.63,24.56,24.63,76,1073
09/18/1969,24.63,24.65,24.57,24.57,53,1057
09/19/1969,24.43,24.48,24.33,24.33,43,1076
09/22/1969,24.34,24.34,24.23,24.25,44,1074
09/23/1969,24.26,24.43,24.22,24.38,46,1072
09/24/1969,24.34,24.43,24.23,24.43,50,1096
09/25/1969,24.48,24.52,24.48,24.48,60,1109
09/26/1969,24.47,24.47,24.43,24.43,37,1119
09/29/1969,24.43,24.48,24.43,24.46,25,1133
09/30/1969,24.46,24.48,24.46,24.46,27,1144
10/01/1969,24.43,24.58,24.43,24.58,16,1144
10/02/1969,24.63,24.83,24.61,24.78,19,1150
10/03/1969,24.85,24.86,24.81,24.83,77,1166
10/06/1969,24.96,25.07,24.96,25.05,70,1158
10/07/1969,25.06,25.18,24.8,24.93,128,1169
10/08/1969,25.06,25.32,24.94,24.98,255,1199
10/09/1969,25.05,25.16,25.05,25.13,162,1236
10/10/1969,25.15,25.2,25.15,25.16,34,1249
10/13/1969,25.24,25.47,25.24,25.42,84,1239
10/14/1969,25.45,25.54,25.28,25.49,183,1261
10/15/1969,25.45,25.45,25,25.18,117,1250
10/16/1969,25.23,25.23,25.14,25.16,112,1240
10/17/1969,25.2,25.44,25.2,25.38,41,1235
10/20/1969,25.53,25.68,25.53,25.64,40,1243
10/21/1969,25.67,25.93,25.08,25.84,164,1266
10/22/1969,25.68,25.73,25.38,25.59,107,1244
10/23/1969,25.59,25.67,25.53,25.58,75,1251
10/24/1969,25.62,25.62,25.39,25.53,37,1248
10/27/1969,25.53,25.53,25.28,25.44,63,1241
10/28/1969,25.48,25.48,25.33,25.34,91,1246
10/29/1969,25.34,25.56,25.34,25.56,27,1251
10/30/1969,25.6,25.65,25.45,25.45,34,1241
10/31/1969,25.48,25.48,25.43,25.45,34,1242
11/03/1969,25.48,25.49,25.39,25.43,19,1237
11/05/1969,25.43,25.5,25.38,25.46,36,1239
11/06/1969,25.47,25.56,25.47,25.53,31,1224
11/07/1969,25.59,25.88,25.59,25.87,76,1200
11/10/1969,25.88,25.9,25.48,25.72,115,1202
11/11/1969,25.69,25.69,24.67,24.69,131,1117
11/12/1969,24.8,25.03,24.8,24.88,315,1056
11/13/1969,24.83,24.91,24.83,24.87,98,1028
11/14/1969,24.88,24.96,24.54,24.84,52,1027
11/17/1969,24.77,24.77,24.53,24.54,258,1693
11/18/1969,24.51,24.52,24.34,24.34,153,1710
11/19/1969,24.27,24.35,24.1,24.1,277,1718
11/20/1969,24.08,24.36,24.04,24.19,424,1728
11/21/1969,24.22,24.4,24.12,24.31,191,1747
11/24/1969,24.49,24.7,24.42,24.45,477,1925
11/25/1969,24.42,24.42,24.23,24.23,256,1906
11/26/1969,24.29,24.46,24.29,24.34,101,1905
11/28/1969,24.29,24.46,24.22,24.22,72,1902
12/01/1969,24.33,24.42,24.29,24.35,65,1907
12/02/1969,24.38,24.49,24.37,24.46,42,1903
12/03/1969,24.43,24.46,24.42,24.42,220,1968
12/04/1969,24.45,24.47,24.4,24.41,57,1948
12/05/1969,24.44,24.45,24.4,24.4,53,1947
12/08/1969,24.44,24.44,24.13,24.3,76,1947
12/09/1969,24.36,24.36,23.83,23.97,188,1872
12/10/1969,23.87,23.87,23.69,23.71,323,1735
12/11/1969,23.72,23.8,23.66,23.68,282,1627
12/12/1969,23.64,24.01,23.63,23.92,43,1618
12/15/1969,23.98,24.13,23.98,24.1,74,1622
12/16/1969,24.1,24.14,24.03,24.03,45,1613
12/17/1969,24.04,24.05,23.94,23.97,27,1610
12/18/1969,23.94,24.07,23.84,23.87,54,1611
12/19/1969,23.82,24.07,23.82,24,59,1598
12/22/1969,24.12,24.12,23.89,23.92,82,1574
12/23/1969,23.95,24.13,23.92,23.94,25,1563
12/24/1969,24.01,24.01,23.98,23.98,92,1565
12/29/1969,23.92,24.02,23.92,23.93,2,1565
12/30/1969,23.96,23.96,23.87,23.87,33,1556
12/31/1969,23.87,23.87,23.37,23.47,42,1524
01/05/1970,23.56,23.64,23.47,23.47,113,1482
01/06/1970,23.47,23.47,23.12,23.13,58,1470
01/07/1970,23.13,23.18,23.13,23.13,176,1374
01/08/1970,23.13,23.17,23.12,23.17,62,1322
01/09/1970,23.17,23.21,23.17,23.2,29,1305
01/12/1970,23.13,23.14,22.92,22.94,17,1294
01/13/1970,22.92,22.92,22.48,22.63,117,1241
01/14/1970,22.8,22.8,22.67,22.7,206,1157
01/15/1970,22.65,22.72,22.65,22.67,87,1123
01/16/1970,22.67,22.67,22.56,22.57,14,1113
01/19/1970,22.56,22.77,22.06,22.68,44,1115
01/20/1970,22.72,22.73,22.71,22.72,29,1117
01/21/1970,22.76,22.99,22.76,22.85,10,1111
01/22/1970,22.87,22.92,22.87,22.88,44,1092
01/23/1970,22.82,22.82,22.69,22.82,14,1081
01/26/1970,22.74,22.74,22.71,22.74,55,1079
01/27/1970,22.72,22.73,22.65,22.67,22,1079
01/28/1970,22.65,22.65,22.57,22.59,16,1076
01/29/1970,22.59,22.62,22.56,22.56,48,1068
01/30/1970,22.57,22.57,22.51,22.53,67,1049
02/02/1970,22.55,22.62,22.55,22.59,57,1025
02/03/1970,22.57,22.58,22.57,22.57,31,1026
02/04/1970,22.58,22.58,22.56,22.56,10,1018
02/05/1970,22.56,22.56,22.4,22.42,39,986
02/06/1970,22.39,22.39,22.25,22.26,83,939
02/09/1970,22.29,22.62,22.27,22.6,72,942
02/10/1970,22.62,22.62,22.4,22.4,59,906
02/11/1970,22.36,22.58,22.36,22.43,56,889
02/12/1970,22.53,22.66,22.53,22.62,33,861
02/13/1970,22.82,22.94,22.72,22.92,34,832
02/16/1970,23.07,23.1,22.77,22.77,74,915
02/17/1970,22.85,22.86,22.75,22.78,75,915
02/18/1970,22.72,22.75,22.6,22.6,46,939
02/19/1970,22.57,22.6,22.55,22.55,47,941
02/20/1970,22.65,22.77,22.6,22.7,47,941
02/24/1970,22.73,22.77,22.61,22.69,124,959
02/25/1970,22.73,22.73,22.65,22.66,26,973
02/26/1970,22.6,22.68,22.6,22.63,18,987
02/27/1970,22.58,22.58,22.58,22.58,10,985
03/02/1970,22.64,22.7,22.64,22.64,1,985
03/03/1970,22.6,22.65,22.6,22.62,2,985
03/04/1970,22.57,22.57,22.4,22.42,8,984
03/05/1970,22.4,22.4,22.34,22.34,80,954
03/06/1970,22.33,22.34,22.22,22.22,28,955
03/09/1970,22.21,22.21,22.08,22.1,93,942
03/10/1970,22.1,22.1,22,22,112,917
03/11/1970,22,22.01,22,22.01,60,895
03/12/1970,22.18,22.18,22.18,22.18,5,872
03/13/1970,22.3,22.45,22.3,22.42,0,831
03/16/1970,22.3,22.3,22.16,22.2,19,827
03/17/1970,22.2,22.26,22.2,22.2,16,829
03/18/1970,22.2,22.23,22.2,22.22,7,825
03/19/1970,22.24,22.24,22.24,22.24,3,824
03/20/1970,22.25,22.28,22.25,22.26,7,824
03/23/1970,22.32,22.33,22.32,22.33,7,822
03/24/1970,22.34,22.47,22.34,22.43,3,820
03/25/1970,22.35,22.42,22.3,22.37,15,814
03/26/1970,22.35,22.4,22.35,22.4,11,806
03/30/1970,22.4,22.41,22.4,22.41,4,803
03/31/1970,22.43,22.53,22.43,22.5,2,802
04/01/1970,22.54,22.71,22.54,22.67,29,789
04/02/1970,22.68,22.72,22.66,22.66,32,791
04/03/1970,22.73,22.73,22.5,22.5,19,784
04/06/1970,22.47,22.47,22.45,22.45,15,787
04/07/1970,22.45,22.45,22.44,22.44,28,764
04/08/1970,22.43,22.47,22.43,22.43,81,702
04/09/1970,22.41,22.43,22.35,22.35,11,693
04/10/1970,22.3,22.3,22.23,22.23,58,642
04/13/1970,22.23,22.28,22.18,22.18,89,554
04/14/1970,22.17,22.19,22.17,22.17,11,550
04/15/1970,22.14,22.14,21.95,21.95,21,538
04/16/1970,21.91,21.98,21.89,21.89,26,521
04/17/1970,21.89,21.9,21.88,21.88,86,598
04/20/1970,21.88,21.88,21.67,21.7,9,604
04/21/1970,21.66,21.81,21.6,21.74,111,677
04/22/1970,21.7,21.7,21.65,21.65,80,688
04/23/1970,21.63,21.65,21.59,21.62,33,704
04/24/1970,21.62,21.71,21.61,21.67,77,718
04/27/1970,21.79,21.91,21.79,21.82,40,722
04/28/1970,21.78,21.86,21.78,21.78,40,725
04/29/1970,21.77,21.81,21.77,21.81,11,731
04/30/1970,21.82,21.83,21.56,21.61,6,733
05/01/1970,21.62,21.81,21.62,21.8,16,735
05/04/1970,21.81,21.81,21.71,21.77,24,742
05/05/1970,21.78,21.8,21.71,21.71,17,741
05/06/1970,21.67,21.7,21.67,21.67,34,743
05/07/1970,21.66,21.67,21.64,21.64,9,742
05/08/1970,21.64,21.64,21.64,21.64,19,735
05/11/1970,21.57,21.58,21.37,21.38,2,736
05/12/1970,21.34,21.34,21.26,21.27,29,726
05/13/1970,21.34,21.35,21.32,21.34,42,702
05/14/1970,21.32,21.36,21.31,21.31,13,693
05/15/1970,21.39,21.51,21.39,21.47,11,691
05/18/1970,21.56,21.56,21.49,21.5,17,697
05/19/1970,21.49,21.49,21.49,21.49,5,695
05/20/1970,21.46,21.46,21.38,21.46,2,695
05/21/1970,21.42,21.42,21.42,21.42,11,693
05/22/1970,21.41,21.51,21.38,21.39,2,691
05/25/1970,21.41,21.51,21.41,21.43,33,690
05/26/1970,21.37,21.51,21.37,21.51,3,689
05/27/1970,21.57,21.76,21.57,21.71,9,688
05/28/1970,21.76,21.86,21.76,21.86,9,688
06/01/1970,21.88,21.88,21.79,21.8,20,681
06/02/1970,21.8,21.84,21.8,21.84,15,676
06/03/1970,21.79,21.82,21.78,21.78,41,648
06/04/1970,21.78,21.78,21.53,21.56,16,651
06/05/1970,21.51,21.51,21.51,21.51,11,654
06/08/1970,21.41,21.43,21.41,21.41,3,651
06/09/1970,21.46,21.71,21.46,21.62,11,640
06/10/1970,21.71,21.76,21.71,21.76,44,636
06/11/1970,21.72,21.81,21.72,21.72,14,630
06/12/1970,21.72,21.81,21.72,21.81,5,629
06/15/1970,21.87,21.9,21.87,21.9,13,625
06/16/1970,22.03,22.21,22.03,22.08,16,286
06/17/1970,22.11,22.11,21.95,21.95,32,285
06/18/1970,21.81,21.83,21.76,21.83,19,297
06/19/1970,21.9,21.93,21.83,21.83,4,297
06/22/1970,21.83,21.86,21.83,21.83,6,298
06/23/1970,21.79,21.81,21.79,21.79,3,300
06/24/1970,21.76,21.79,21.76,21.76,5,303
06/25/1970,21.71,21.74,21.71,21.71,6,306
06/26/1970,21.71,21.81,21.71,21.81,2,305
06/29/1970,21.84,21.91,21.84,21.91,15,297
06/30/1970,22.01,22.08,22.01,22.01,15,289
07/01/1970,22.01,22.01,21.91,21.91,10,296
07/02/1970,21.86,21.86,21.78,21.78,26,296
07/06/1970,21.76,21.77,21.76,21.76,10,296
07/07/1970,21.81,21.91,21.79,21.81,33,298
07/08/1970,21.69,21.84,21.69,21.81,18,300
07/09/1970,21.86,22,21.86,21.96,24,309
07/10/1970,22.01,22.01,22.01,22.01,25,324
07/13/1970,22.02,22.23,21.09,22.23,0,325
07/14/1970,22.28,22.29,22.16,22.16,29,334
07/15/1970,22.07,22.11,22.07,22.1,21,322
07/16/1970,22.16,22.16,22.16,22.16,3,321
07/17/1970,22.11,22.13,22.11,22.13,0,321
07/20/1970,22.11,22.11,21.71,21.71,3,322
07/21/1970,21.63,21.63,21.32,21.32,51,307
07/22/1970,21.31,21.72,21.26,21.52,59,295
07/23/1970,21.46,21.49,21.44,21.44,36,292
07/24/1970,21.56,21.56,21.56,21.56,16,293
07/27/1970,21.58,21.58,21.58,21.58,1,293
07/28/1970,21.54,21.56,21.54,21.55,5,293
07/29/1970,21.53,21.55,21.41,21.41,3,294
07/30/1970,21.39,21.39,21.39,21.39,8,298
07/31/1970,21.54,21.58,21.54,21.58,2,299
08/03/1970,21.68,22.06,21.68,22.06,5,296
08/04/1970,21.92,21.92,21.61,21.67,20,303
08/05/1970,21.61,21.61,21.51,21.51,14,300
08/06/1970,21.52,21.53,21.52,21.52,10,298
08/07/1970,21.53,21.61,21.53,21.56,20,308
08/10/1970,21.46,21.86,21.44,21.74,3,308
08/11/1970,21.84,21.84,21.84,21.84,18,299
08/12/1970,21.8,21.8,21.8,21.8,3,296
08/13/1970,21.82,21.82,21.82,21.82,0,296
08/14/1970,21.91,22.13,21.86,22.03,0,296
08/17/1970,22.08,22.21,22.08,22.08,35,283
08/18/1970,21.96,21.96,21.96,21.96,25,278
08/19/1970,21.81,21.81,21.81,21.81,1,278
08/20/1970,21.96,21.96,21.96,21.96,0,278
08/21/1970,21.91,21.91,21.91,21.91,2,276
08/24/1970,21.86,21.86,21.86,21.86,4,274
08/25/1970,21.96,22.11,21.96,22.11,0,274
08/26/1970,22.11,22.16,22.11,22.11,19,262
08/27/1970,22.06,22.14,22.06,22.12,11,256
08/28/1970,22.16,22.24,22.16,22.22,10,255
08/31/1970,22.25,22.3,22.25,22.25,9,250
09/01/1970,22.26,22.39,22.26,22.26,37,244
09/02/1970,22.26,22.31,22.24,22.28,32,233
09/03/1970,22.36,22.49,22.35,22.47,5,232
09/04/1970,22.53,22.55,22.38,22.46,48,221
09/08/1970,22.58,22.58,22.3,22.51,35,206
09/09/1970,22.58,22.58,22.5,22.5,49,196
09/10/1970,22.54,22.78,22.54,22.68,3,196
09/11/1970,22.76,22.93,22.76,22.85,19,189
09/14/1970,22.8,22.91,22.79,22.79,68,164
09/15/1970,22.86,22.97,22.81,22.97,15,163
09/16/1970,22.9,22.91,22.72,22.73,235,1356
09/17/1970,22.63,22.68,22.45,22.68,255,1457
09/18/1970,22.66,22.69,22.56,22.58,237,1507
09/21/1970,22.5,22.5,22.15,22.18,87,1503
09/22/1970,22.18,22.45,22.18,22.35,252,1453
09/23/1970,22.36,22.42,22.22,22.22,150,1456
09/24/1970,22.1,22.25,22.08,22.1,132,1449
09/25/1970,22.03,22.05,21.75,21.9,231,1436
09/28/1970,21.95,22.08,21.87,21.89,339,1331
09/29/1970,21.91,21.91,21.64,21.7,150,1291
09/30/1970,21.67,21.74,21.48,21.48,209,1259
10/01/1970,21.54,21.69,21.54,21.65,193,1186
10/02/1970,21.75,21.83,21.75,21.78,64,1169
10/05/1970,21.89,21.97,21.84,21.89,38,1172
10/06/1970,21.93,21.93,21.78,21.87,50,1153
10/07/1970,21.89,22.01,21.7,21.8,41,1150
10/08/1970,21.9,22.05,21.77,22.03,101,1174
10/09/1970,22.07,22.07,21.82,21.82,156,1176
10/12/1970,21.92,22.09,21.92,21.96,88,1169
10/13/1970,22.13,22.28,22.13,22.27,36,1151
10/14/1970,22.29,22.29,22.05,22.09,41,1148
10/15/1970,21.97,21.97,21.71,21.85,32,1144
10/16/1970,21.7,21.7,21.57,21.67,98,1125
10/19/1970,21.81,21.93,21.76,21.76,97,1085
10/20/1970,21.85,21.93,21.85,21.9,38,1068
10/21/1970,21.83,21.86,21.75,21.8,42,1057
10/22/1970,21.75,21.83,21.73,21.78,32,1049
10/23/1970,21.8,22.05,21.8,21.92,38,1038
10/26/1970,21.98,22.03,21.93,21.94,76,1025
10/27/1970,22.05,22.3,22.05,22.3,23,1024
10/28/1970,22.48,22.48,22.01,22.35,95,997
10/29/1970,22.35,22.35,22.11,22.25,177,1031
10/30/1970,22.23,22.39,22.2,22.31,44,1028
11/02/1970,22.37,22.49,22.35,22.35,48,1018
11/04/1970,22.34,22.4,22.3,22.3,34,1005
11/05/1970,22.25,22.3,22.08,22.08,71,1001
11/06/1970,22,22.24,21.93,21.93,118,971
11/09/1970,21.95,21.95,21.56,21.62,130,916
11/10/1970,21.55,21.7,21.53,21.62,175,800
11/11/1970,21.66,21.81,21.66,21.75,60,780
11/12/1970,21.8,21.8,21.59,21.59,53,769
11/13/1970,21.61,21.61,21.47,21.55,62,734
11/16/1970,21.37,21.38,21.11,21.12,149,1682
11/17/1970,21.12,21.13,20.9,21.08,213,1612
11/18/1970,21.15,21.28,21.15,21.16,220,1512
11/19/1970,21.21,21.25,21.16,21.18,175,1551
11/20/1970,21.13,21.21,21.11,21.18,107,1540
11/23/1970,21.18,21.18,21,21,103,1520
11/24/1970,21,21.08,20.9,20.98,110,1496
11/25/1970,21,21.22,21,21.12,114,1482
11/27/1970,21.2,21.4,21.2,21.35,21,1477
11/30/1970,21.45,21.45,21.19,21.21,33,1489
12/01/1970,21.27,21.32,21.15,21.24,26,1488
12/02/1970,21.21,21.21,21.15,21.2,32,1492
12/03/1970,21.18,21.18,21.15,21.16,53,1483
12/04/1970,21.17,21.17,21.08,21.08,18,1482
12/07/1970,21.05,21.29,21,21.23,99,1455
12/08/1970,21.27,21.3,21.15,21.17,135,1453
12/09/1970,21.14,21.14,21.02,21.05,44,1459
12/10/1970,21,21,20.7,20.77,38,1448
12/11/1970,20.83,20.99,20.83,20.98,183,1362
12/14/1970,20.92,20.94,20.92,20.94,72,1353
12/15/1970,20.96,21.04,20.96,21.04,10,1357
12/16/1970,21.09,21.27,21.09,21.18,24,1348
12/17/1970,21.2,21.25,21.2,21.2,46,1341
12/18/1970,21.18,21.25,21.18,21.2,44,1341
12/21/1970,21.15,21.18,21.12,21.16,22,1332
12/22/1970,21.2,21.29,21.2,21.2,17,1321
12/23/1970,21.16,21.26,21.16,21.26,26,1328
12/24/1970,21.25,21.27,21.25,21.27,24,1324
12/28/1970,21.28,21.46,21.28,21.35,7,1324
12/29/1970,21.4,21.4,21.32,21.36,84,1313
12/30/1970,21.3,21.3,21.1,21.1,21,1320
12/31/1970,21.16,21.19,21.16,21.18,43,1327
01/04/1971,21.11,21.13,21.05,21.05,11,1319
01/05/1971,21,21.03,20.98,21.02,24,1321
01/06/1971,20.98,21.02,20.85,20.88,18,1315
01/07/1971,20.9,21,20.9,20.93,72,1303
01/08/1971,20.95,21,20.95,20.97,24,1297
01/11/1971,20.97,21.06,20.97,21,9,1290
01/12/1971,21.01,21.02,21,21.01,17,1281
01/13/1971,21.04,21.11,21.04,21.1,37,1248
01/14/1971,21.11,21.2,21.11,21.17,58,1219
01/15/1971,21.2,21.2,21.15,21.16,26,1212
01/18/1971,21.14,21.24,21.14,21.24,19,1198
01/19/1971,21.25,21.26,21.12,21.13,35,1181
01/20/1971,21.2,21.35,21.2,21.3,32,1159
01/21/1971,21.37,21.55,21.37,21.55,92,1118
01/22/1971,21.4,21.5,21.35,21.35,92,1073
01/25/1971,21.39,21.39,21.31,21.35,44,1058
01/26/1971,21.4,21.68,21.4,21.67,23,1059
01/27/1971,21.65,21.69,21.4,21.43,98,1039
01/28/1971,21.42,21.55,21.22,21.26,28,1035
01/29/1971,21.29,21.38,21.24,21.27,59,1013
02/01/1971,21.38,21.45,21.38,21.38,28,1001
02/02/1971,21.35,21.35,21.21,21.22,25,1000
02/03/1971,21.25,21.25,21.15,21.23,34,979
02/04/1971,21.18,21.2,21.16,21.16,71,959
02/05/1971,21.18,21.2,21.16,21.2,133,861
02/08/1971,21.25,21.27,21.22,21.27,50,790
02/09/1971,21.28,21.36,21.28,21.35,53,769
02/10/1971,21.18,21.32,21.17,21.3,28,764
02/11/1971,21.3,21.4,21.3,21.4,16,755
02/16/1971,21.38,21.41,21.09,21.11,16,1059
02/17/1971,21.13,21.13,20.98,21.02,70,1041
02/18/1971,21.05,21.18,21.05,21.16,85,1038
02/19/1971,21.19,21.64,21.12,21.63,36,1041
02/22/1971,21.5,21.7,21.33,21.45,161,1060
02/23/1971,21.45,21.56,21.45,21.5,153,1084
02/24/1971,21.48,21.6,21.25,21.32,64,1093
02/25/1971,21.32,21.47,21.25,21.42,85,1081
02/26/1971,21.5,21.63,21.5,21.62,69,1054
03/01/1971,21.67,21.85,21.67,21.75,37,1051
03/02/1971,21.74,21.83,21.57,21.57,115,1086
03/03/1971,21.58,21.58,21.37,21.43,92,1083
03/04/1971,21.47,21.48,21.39,21.45,67,1075
03/05/1971,21.6,21.75,21.6,21.73,33,1062
03/08/1971,21.77,21.87,21.75,21.87,16,1056
03/09/1971,21.85,21.92,21.71,21.71,75,1053
03/10/1971,21.68,21.73,21.45,21.45,39,1040
03/11/1971,21.5,21.55,21.37,21.37,48,1029
03/12/1971,21.41,21.45,21.37,21.37,49,1006
03/15/1971,21.43,21.43,20.89,20.89,15,1008
03/16/1971,20.87,21.05,20.85,20.95,161,925
03/17/1971,21.22,21.24,21.13,21.13,58,891
03/18/1971,21.07,21.25,21,21.05,27,869
03/19/1971,21.07,21.1,21.07,21.07,31,848
03/22/1971,21.21,21.29,21.21,21.21,6,842
03/23/1971,21.25,21.27,21.15,21.15,28,819
03/24/1971,21.12,21.12,21.04,21.05,12,816
03/25/1971,21.1,21.2,21.1,21.15,36,804
03/26/1971,21.25,21.29,21.25,21.25,10,801
03/29/1971,21.27,21.3,21.27,21.27,6,798
03/30/1971,21.17,21.17,21,21,11,787
03/31/1971,20.98,21.17,20.98,21.11,38,769
04/01/1971,21.14,21.4,21.14,21.38,26,759
04/02/1971,21.4,21.5,21.31,21.45,71,741
04/05/1971,21.62,21.65,21.5,21.53,23,728
04/06/1971,21.55,21.65,21.42,21.42,55,696
04/07/1971,21.35,21.48,21.35,21.35,13,691
04/08/1971,21.31,21.63,21.31,21.31,29,665
04/12/1971,21.65,21.71,21.53,21.63,19,647
04/13/1971,21.6,21.89,21.58,21.8,56,613
04/14/1971,21.83,21.83,21.51,21.51,102,565
04/15/1971,21.28,21.47,21.28,21.37,65,497
04/16/1971,21.11,21.21,21.04,21.21,193,1477
04/19/1971,21.06,21.41,21.06,21.31,112,1504
04/20/1971,21.41,21.41,21.23,21.26,122,1511
04/21/1971,21.21,21.3,21.06,21.29,64,1528
04/22/1971,21.41,21.6,21.4,21.59,87,1538
04/23/1971,21.61,21.81,21.47,21.66,161,1565
04/26/1971,21.91,22.16,21.91,22.07,166,1609
04/27/1971,22.09,22.29,21.71,21.78,517,1653
04/28/1971,21.83,22,21.78,21.8,319,1659
04/29/1971,22.05,22.15,21.92,22.08,178,1693
04/30/1971,22.25,22.29,22.11,22.11,128,1671
05/03/1971,22.26,22.36,21.99,21.99,216,1669
05/04/1971,21.97,22.21,21.93,22.18,214,1661
05/05/1971,22.21,22.28,21.99,22.15,116,1645
05/06/1971,22.16,22.16,21.81,21.86,214,1589
05/07/1971,21.94,22.09,21.61,22.07,178,1553
05/10/1971,22.03,22.22,21.86,22.18,225,1509
05/11/1971,22.24,22.66,22.01,22.6,153,1508
05/12/1971,22.7,22.76,22.51,22.76,259,1494
05/13/1971,22.84,22.86,22.66,22.72,126,1487
05/14/1971,22.63,22.81,22.55,22.67,168,1446
05/17/1971,22.74,23.25,22.71,23.23,159,1473
05/18/1971,23.31,24.86,23.26,24.11,319,1405
05/20/1971,23.84,24.11,23.41,23.96,459,1433
05/21/1971,23.66,23.96,23.66,23.89,0,0
05/24/1971,24.01,24.54,24.01,24.54,111,1513
05/25/1971,24.79,25.14,24.41,24.41,449,1618
05/26/1971,24.31,24.69,23.71,23.71,300,1684
05/27/1971,23.26,23.31,22.41,22.41,159,1703
05/28/1971,21.76,23.36,21.36,22.76,161,1733
06/01/1971,22.16,22.26,20.91,20.91,296,1682
06/02/1971,21.01,21.25,20.26,20.36,330,1665
06/03/1971,20.56,20.89,20.52,20.52,547,1536
06/04/1971,20.72,21.03,20.72,20.86,251,1432
06/07/1971,20.81,20.86,20.66,20.66,133,1387
06/08/1971,20.69,20.96,20.69,20.9,160,1323
06/09/1971,20.96,21.71,20.96,21.71,150,1276
06/10/1971,21.95,22.18,21.56,21.56,199,1197
06/11/1971,21.31,21.86,21.26,21.5,148,1139
06/14/1971,21.46,21.66,20.96,20.96,73,1132
06/15/1971,20.84,20.93,20.71,20.79,71,1111
06/16/1971,20.75,21.25,20.74,21.16,450,1956
06/17/1971,21.5,21.73,21.28,21.58,247,1917
06/18/1971,21.83,22.17,21.68,21.99,442,1844
06/21/1971,22.28,22.28,21.63,21.73,378,1816
06/22/1971,21.55,21.96,21.53,21.74,447,1822
06/23/1971,21.98,22.13,21.83,22.02,507,1823
06/24/1971,22.21,22.23,21.64,21.73,286,1842
06/25/1971,21.53,21.64,20.88,20.88,594,1939
06/28/1971,20.93,21.26,20.8,21.14,571,2066
06/29/1971,21.38,21.38,21.01,21.18,405,2027
06/30/1971,21.05,21.12,20.58,20.58,268,1993
07/01/1971,20.58,20.77,20.14,20.14,523,1916
07/02/1971,20.32,20.33,19.78,20.12,356,1907
07/06/1971,19.95,20.17,19.76,19.92,521,1917
07/07/1971,19.9,20.28,19.85,20.05,267,1889
07/08/1971,20.1,22.05,20.06,22.05,251,1871
07/09/1971,22.48,23.08,22.38,22.98,474,1846
07/12/1971,23.08,23.23,22.78,22.85,622,1942
07/13/1971,22.85,22.91,22.55,22.73,431,1930
07/14/1971,22.88,23.35,22.85,23.35,274,1967
07/15/1971,23.35,23.35,22.81,22.98,535,2026
07/16/1971,23.13,23.15,22.7,23.12,565,2153
07/19/1971,23.13,23.23,22.48,22.48,305,2193
07/20/1971,22.03,22.21,21.58,21.81,339,2121
07/21/1971,21.92,22.1,21.76,21.84,611,1942
07/22/1971,22.08,22.68,21.88,22.68,222,1985
07/23/1971,22.18,22.43,21.76,21.85,235,2003
07/26/1971,21.48,21.58,21.08,21.29,371,2019
07/27/1971,21.43,21.85,21.39,21.76,340,2013
07/28/1971,21.88,22.12,21.84,21.96,283,1920
07/29/1971,21.83,22,21.62,22,308,1863
07/30/1971,22.01,22.28,21.79,21.96,183,1846
08/02/1971,21.98,22.3,21.98,22.14,299,1790
08/03/1971,22.22,22.65,22.22,22.58,198,1728
08/04/1971,22.58,22.68,22.28,22.34,174,1728
08/05/1971,22.56,22.6,22.38,22.56,193,1740
08/06/1971,22.58,23.03,22.58,22.86,154,1697
08/09/1971,23.05,24.28,22.93,23.81,200,1600
08/10/1971,23.78,23.86,23.49,23.49,560,1597
08/11/1971,23.43,23.6,23.33,23.51,160,1610
08/12/1971,23.48,23.65,23.23,23.28,195,1616
08/13/1971,23.13,23.33,23.11,23.18,183,1590
08/16/1971,23.68,23.68,22.73,22.88,118,1560
08/17/1971,22.48,22.53,22.11,22.34,217,1531
08/18/1971,22.22,22.57,21.73,21.73,342,1478
08/19/1971,21.53,22.13,21.46,22.03,294,1400
08/20/1971,22.47,22.48,22.05,22.23,406,1361
08/23/1971,21.93,21.98,21.75,21.86,199,1320
08/24/1971,22.03,22.45,21.98,22.33,166,1326
08/25/1971,22.41,22.53,22.13,22.18,143,1287
08/26/1971,22.18,22.34,22.12,22.18,110,1267
08/27/1971,22.4,22.46,22.25,22.3,65,1271
08/30/1971,22.38,22.47,21.88,21.9,97,1239
08/31/1971,21.76,21.86,21.18,21.5,143,1226
09/01/1971,21.53,21.63,21.36,21.58,225,1203
09/02/1971,21.74,22,21.66,22,214,1244
09/03/1971,21.83,21.98,21.74,21.76,210,1265
09/07/1971,21.48,21.84,21.43,21.8,114,1219
09/08/1971,21.93,22.28,21.38,21.85,183,1205
09/09/1971,21.98,22.28,21.82,22.19,253,1132
09/10/1971,22.01,22.03,21.68,21.68,208,1049
09/13/1971,21.68,21.68,21.43,21.48,161,957
09/14/1971,21.38,21.55,21.23,21.41,171,936
09/15/1971,21.4,21.77,21.4,21.77,168,899
09/16/1971,22.07,22.1,21.54,21.54,774,6021
09/17/1971,21.54,21.67,21.33,21.65,1087,6013
09/20/1971,21.67,22.02,21.67,22.02,725,6020
09/21/1971,21.94,22.02,21.82,21.97,670,5994
09/22/1971,21.88,22.25,21.83,21.93,623,5984
09/23/1971,22.02,22.18,21.93,21.99,1054,5933
09/24/1971,22.22,22.79,22.05,22.74,609,5941
09/27/1971,22.62,22.62,22.42,22.42,1713,6008
09/28/1971,22.37,22.57,22.25,22.43,1162,6236
09/29/1971,22.52,22.62,22.38,22.44,872,6174
09/30/1971,22.57,22.85,22.38,22.72,486,6088
10/01/1971,22.64,22.85,22.56,22.63,1145,6035
10/04/1971,22.69,22.69,22.54,22.54,810,6095
10/05/1971,22.66,22.76,22.54,22.76,417,6089
10/06/1971,22.85,23.17,22.85,23.13,658,6135
10/07/1971,23.17,23.27,22.94,22.97,1133,6065
10/08/1971,22.88,22.93,22.47,22.5,961,6079
10/12/1971,22.42,22.42,21.98,21.98,1769,5866
10/13/1971,22.07,22.32,22.07,22.28,1212,5733
10/14/1971,22.16,22.41,22.16,22.32,746,5625
10/15/1971,22.39,22.42,22.08,22.39,512,5578
10/18/1971,22.47,22.47,22.14,22.14,656,5546
10/19/1971,22.27,22.38,22.15,22.22,450,5598
10/20/1971,22.34,22.38,21.86,21.99,341,5592
10/21/1971,22.05,22.19,21.96,22.17,1309,5280
10/22/1971,22.27,22.29,22.09,22.25,631,5110
10/26/1971,22.32,22.35,22.08,22.11,422,5046
10/27/1971,22.13,22.38,22.09,22.23,399,5016
10/28/1971,22.27,22.66,22.24,22.59,658,4959
10/29/1971,22.62,22.72,22.39,22.39,959,4831
11/01/1971,22.12,22.19,21.95,22.07,885,4834
11/02/1971,22.2,22.26,22.07,22.24,818,4663
11/03/1971,22.24,22.34,21.98,22.07,404,4599
11/04/1971,22.04,22.2,22.04,22.19,721,4522
11/05/1971,22.29,22.37,22.26,22.27,312,4477
11/08/1971,22.35,22.39,21.87,22.16,581,4334
11/09/1971,22.19,22.25,22.02,22.21,678,4228
11/10/1971,22.15,22.26,22.14,22.22,359,4064
11/11/1971,22.16,22.17,22.08,22.08,365,3888
11/12/1971,22,22,21.53,21.54,255,3745
11/15/1971,21.42,21.65,21.12,21.58,1155,3330
11/16/1971,21.69,21.69,21.41,21.6,1014,3299
11/17/1971,21.58,21.67,21.44,21.67,469,3290
11/18/1971,21.75,21.76,21.56,21.62,285,3303
11/19/1971,21.62,21.65,21.5,21.5,391,3378
11/22/1971,21.5,21.61,21.42,21.55,304,3424
11/23/1971,21.6,22.75,21.6,22.1,497,3511
11/24/1971,22.2,22.22,22.01,22.01,1441,3474
11/26/1971,22.11,22.25,22.03,22.23,562,3451
11/29/1971,22.3,22.54,22.27,22.32,409,3425
11/30/1971,22.4,22.72,22.39,22.7,574,3511
12/01/1971,22.82,22.9,22.7,22.85,678,3457
12/02/1971,22.88,23.06,22.77,22.94,626,3438
12/03/1971,23.11,23.15,23.02,23.07,825,3512
12/06/1971,23.23,23.44,23.08,23.17,741,3495
12/07/1971,23.2,23.45,23.19,23.4,786,3473
12/08/1971,23.51,23.6,23.15,23.37,859,3242
12/09/1971,23.6,23.95,23.59,23.85,1102,3150
12/10/1971,23.95,24.6,23.89,24.59,1018,3038
12/13/1971,24.78,25.15,24.48,24.96,0,2744
12/14/1971,25,25.15,24.62,24.87,760,2583
12/15/1971,24.88,25.38,24.74,25.28,736,2620
12/16/1971,25.45,25.9,25.4,25.85,950,2784
12/17/1971,26.2,26.3,25.38,25.55,784,2801
12/20/1971,25.1,25.64,24.6,25.19,1104,2774
12/21/1971,25.15,25.58,25.11,25.5,896,2689
12/22/1971,25.65,25.84,25.41,25.7,596,2741
12/23/1971,25.73,26.11,25.64,26,644,2344
12/27/1971,26.1,26.1,25.75,26,423,2676
12/28/1971,26.15,26.86,26.15,26.4,397,2602
12/29/1971,26.55,26.86,26.4,26.45,754,2569
12/30/1971,26.22,26.66,26.15,26.6,626,2433
01/03/1972,27.05,27.18,26.85,27.05,438,2373
01/04/1972,27.18,27.25,26.9,26.95,570,2340
01/05/1972,27.01,27.01,26.44,26.44,419,2280
01/06/1972,26.32,26.64,26,26.57,564,2203
01/07/1972,26.74,26.74,26.05,26.05,429,2268
01/10/1972,25.75,25.94,25.55,25.8,297,2250
01/11/1972,25.7,26.85,25.7,26.81,604,2029
01/12/1972,26.94,27.01,26.4,26.4,444,2001
01/13/1972,26.59,26.8,26.55,26.6,449,2067
01/14/1972,26.8,26.85,26.38,26.5,253,2057
01/17/1972,25.95,26.5,25.94,26.05,251,2047
01/18/1972,26,26.27,25.83,26.25,510,1865
01/19/1972,26.3,26.4,26.11,26.15,289,1818
01/20/1972,26.1,26.32,26.08,26.17,170,1831
01/21/1972,26.25,26.7,26.25,26.53,132,1791
01/24/1972,26.43,26.47,26.15,26.38,154,1760
01/25/1972,26.65,26.65,25.93,25.93,210,1727
01/26/1972,25.9,26.1,25.39,25.69,315,1646
01/27/1972,25.55,25.55,25.5,25.55,431,1529
01/28/1972,26.1,26.25,25.93,25.98,268,1436
01/31/1972,25.75,26.01,25.7,25.85,100,1416
02/01/1972,25.7,25.75,25.36,25.4,99,1379
02/02/1972,25.4,25.65,25.26,25.6,277,1405
02/03/1972,25.7,25.95,25.7,25.95,261,1338
02/04/1972,26.02,26.29,25.96,26.23,90,1338
02/07/1972,26.6,27.4,26.43,27.27,160,1328
02/08/1972,27.27,27.31,26.97,26.97,361,1244
02/09/1972,27.1,27.19,26.71,26.85,231,1228
02/10/1972,26.9,27.01,26.87,27.01,97,1214
02/11/1972,27.08,27.18,26.95,27,90,1158
02/14/1972,26.98,27.1,26.83,26.95,92,1129
02/15/1972,26.91,26.91,26.55,26.8,80,1100
02/16/1972,26.73,27.18,26.67,27.1,521,2441
02/17/1972,27.1,27.11,26.6,26.72,359,2505
02/18/1972,26.73,27.1,26.73,26.95,407,2426
02/22/1972,26.96,27.1,26.96,27,302,2502
02/23/1972,27.05,27.43,27.05,27.31,241,2595
02/24/1972,27.5,27.5,26.97,27.03,487,2659
02/25/1972,27.15,27.15,26.85,26.97,377,2621
02/28/1972,27.03,27.15,26.92,27.12,467,2607
02/29/1972,27.18,27.28,27.03,27.11,186,2562
03/01/1972,27.15,27.21,26.91,27.1,140,2587
03/02/1972,27.08,27.19,26.9,26.9,350,2603
03/03/1972,26.85,26.99,26.85,26.98,208,2615
03/06/1972,27.05,27.31,27.05,27.21,347,2656
03/07/1972,27.13,27.2,26.56,26.56,273,2636
03/08/1972,26.5,26.7,26.1,26.3,554,2556
03/09/1972,26.35,26.94,26.35,26.94,747,2567
03/10/1972,27.05,27.4,26.82,27.4,545,2624
03/13/1972,27.55,28.04,27.55,27.95,465,2632
03/14/1972,28.12,28.13,27.55,28.11,610,2565
03/15/1972,28.13,28.51,27.85,28.4,554,2523
03/16/1972,28.4,28.6,28.2,28.54,68,2444
03/17/1972,28.76,29.3,28.76,28.95,435,2412
03/20/1972,29.08,29.73,28.93,29.49,370,2352
03/21/1972,29.43,29.65,29.15,29.59,428,2261
03/22/1972,29.49,30.32,29.31,30.2,223,2225
03/23/1972,30.05,30.45,29.95,29.95,319,2257
03/24/1972,29.45,29.9,29.38,29.57,438,2159
03/27/1972,29.59,30,29.58,29.84,246,2077
03/28/1972,29.92,30.09,29.85,30,169,2070
03/29/1972,30.3,30.55,30.17,30.35,150,2027
03/30/1972,30.49,30.53,30.08,30.52,269,1916
04/03/1972,30.55,30.55,29.97,30.05,165,1912
04/04/1972,29.9,30.09,29.83,30.03,218,1904
04/05/1972,30.18,30.73,30.18,30.66,222,1850
04/06/1972,30.95,31.3,30.83,31.05,224,1833
04/07/1972,31.13,31.2,30.84,31.2,302,1724
04/10/1972,31.3,32.04,31.3,31.85,196,1680
04/11/1972,31.75,31.78,31.05,31.05,158,1638
04/12/1972,30.95,31.25,30.66,30.85,96,1611
04/13/1972,30.86,31.06,30.5,30.5,179,1595
04/14/1972,30.3,30.3,29.75,30.05,154,1609
04/17/1972,29.8,30.4,29.56,30.2,793,2895
04/18/1972,30.2,30.48,29.91,30.07,576,2986
04/19/1972,30.01,30.3,29.9,30.17,520,3041
04/20/1972,30.5,30.99,30.36,30.98,329,3151
04/21/1972,31.3,31.97,31.3,31.85,641,3087
04/24/1972,32.1,32.46,31.95,32.1,740,2965
04/25/1972,31.97,32.2,31.65,31.7,637,2908
04/26/1972,31.68,32.1,31.68,32.1,762,3061
04/27/1972,32.36,32.65,32.03,32.1,382,3134
04/28/1972,32.05,32.15,31.7,32.1,483,3198
05/01/1972,32.55,32.69,32.38,32.5,491,3332
05/02/1972,32.45,32.49,32.03,32.3,526,3210
05/03/1972,32.1,32.35,32,32.29,373,3198
05/04/1972,32.4,33.29,32.4,33.25,304,3211
05/05/1972,33.6,33.62,33.31,33.41,633,3149
05/08/1972,33.32,34.08,33.02,33.79,657,3107
05/09/1972,33.88,33.88,32.95,33.16,554,3138
05/10/1972,33.05,33.32,32.8,33.3,384,3123
05/11/1972,33.44,33.7,33.32,33.43,377,3178
05/12/1972,33.45,33.48,33.03,33.43,605,3237
05/15/1972,33.12,33.15,32.72,32.85,430,3283
05/16/1972,32.91,32.91,31.13,31.18,391,3296
05/17/1972,30.92,31.33,30.37,30.43,881,3122
05/18/1972,30.35,31.84,30.35,31.8,1057,3025
05/19/1972,31.95,32.25,31.6,31.75,1112,2868
05/22/1972,31.81,31.85,31.36,31.57,919,2826
05/23/1972,31.55,32.15,31.52,32.02,490,2908
05/24/1972,32.22,33.1,32.22,33.1,521,2950
05/25/1972,33.48,33.55,32.3,32.75,670,2839
05/26/1972,32.58,32.72,31.66,31.91,923,2691
05/30/1972,31.72,31.73,30.85,31,568,2585
05/31/1972,30.8,31.83,30.3,30.3,632,2412
06/01/1972,30.2,30.2,29.3,29.35,1037,2458
06/02/1972,29.8,30.35,29.8,30.15,1367,2320
06/05/1972,30.58,30.58,29.63,30.1,518,2300
06/06/1972,29.92,30.34,29.91,30.18,495,2292
06/07/1972,30.35,30.43,29.88,29.9,327,2281
06/08/1972,29.95,30.12,29.77,30.05,503,2285
06/09/1972,30.05,30.05,29.68,29.9,383,2362
06/12/1972,29.93,30.05,29.75,29.77,211,2352
06/13/1972,29.7,29.75,27.87,27.87,249,2326
06/14/1972,27.8,28.6,27.8,28.55,1062,2114
06/15/1972,28.5,29.04,28.2,28.9,669,2053
06/16/1972,29.24,29.5,29.19,29.5,477,6111
06/19/1972,29.54,29.55,29.23,29.39,589,6212
06/20/1972,29.43,29.43,28.28,28.9,204,6248
06/21/1972,28.5,28.82,28.41,28.77,1068,6302
06/22/1972,28.65,29.07,28.4,28.91,444,6170
06/23/1972,28.85,29.3,28.85,29.25,375,6144
06/26/1972,29.42,29.42,28.85,29.15,582,6274
06/27/1972,29.01,29.01,28.53,28.55,498,6390
06/28/1972,28.45,28.75,28.45,28.72,614,6362
06/29/1972,28.88,28.99,28.67,28.82,480,6349
06/30/1972,29,29.08,28.8,28.81,347,6357
07/05/1972,28.82,28.99,28.8,28.95,338,6352
07/06/1972,29.05,29.13,28.84,28.9,263,6361
07/07/1972,28.92,28.92,27.6,27.95,522,6446
07/10/1972,27.89,27.89,26.63,26.67,1693,6237
07/11/1972,26.55,26.7,26.2,26.36,1391,6037
07/12/1972,26.53,26.59,25.85,26.07,1224,5811
07/13/1972,26.65,26.65,26.18,26.25,1135,5483
07/14/1972,26.25,26.27,26.1,26.17,569,5484
07/17/1972,26.25,26.9,26.23,26.9,290,5454
07/18/1972,27.02,27.36,26.67,26.99,488,5397
07/19/1972,26.98,27.15,26.97,26.99,711,5460
07/20/1972,26.9,26.9,26.56,26.86,210,5477
07/21/1972,26.93,27.39,26.84,27.3,362,5541
07/24/1972,27.37,27.55,27.05,27.11,486,5532
07/25/1972,26.95,27.14,26.88,27.01,381,5532
07/26/1972,26.91,26.99,26.22,26.28,325,5563
07/27/1972,26.12,26.45,26.09,26.4,761,5526
07/28/1972,26.45,26.45,25.97,26.25,324,5523
07/31/1972,25.88,25.9,25.51,25.6,436,5567
08/01/1972,25.5,25.5,25.15,25.16,567,5451
08/02/1972,25.05,25.7,25,25.56,699,5285
08/03/1972,25.41,25.7,25.4,25.42,869,5182
08/04/1972,25.28,25.53,25.17,25.2,483,5120
08/07/1972,25.22,25.25,25.02,25.18,451,5164
08/08/1972,25.25,25.59,25.18,25.52,474,5072
08/09/1972,25.67,25.69,25.48,25.58,768,4968
08/10/1972,25.56,25.82,25.5,25.55,306,4966
08/11/1972,24.9,24.9,24.46,24.65,478,5008
08/14/1972,24.8,25.25,24.75,25.02,702,4969
08/15/1972,25.11,25.19,25.05,25.15,706,5123
08/16/1972,25.17,25.17,24.85,24.87,422,5145
08/17/1972,24.83,24.83,24.58,24.73,448,5131
08/18/1972,24.58,24.75,24.49,24.72,366,5066
08/21/1972,24.63,24.63,23.5,23.83,285,5110
08/22/1972,23.8,24.3,23.65,24.16,725,5053
08/23/1972,24.23,24.47,24.04,24.41,541,4997
08/24/1972,24.54,24.58,24.15,24.34,404,5054
08/25/1972,24.35,24.85,24.24,24.75,258,5056
08/28/1972,24.85,24.85,24.55,24.67,482,5067
08/29/1972,24.78,25.03,24.7,24.74,346,5113
08/30/1972,24.82,24.9,24.6,24.71,415,5081
08/31/1972,24.71,24.71,24.34,24.36,184,5097
09/01/1972,24.28,25.2,24.28,25.02,328,5032
09/05/1972,24.9,25.07,24.8,24.9,721,4910
09/06/1972,24.8,25.07,24.66,24.79,444,4773
09/07/1972,24.9,24.94,24.6,24.62,287,4743
09/08/1972,24.63,24.67,24.15,24.15,229,4745
09/11/1972,24.4,24.45,24.14,24.42,291,4673
09/12/1972,24.33,24.57,24.33,24.49,305,4696
09/13/1972,24.17,24.73,24.16,24.32,108,4672
09/14/1972,24.36,24.5,24.23,24.26,433,4571
09/15/1972,24.25,24.25,23.8,23.84,314,4552
09/18/1972,24.04,24.28,24.04,24.24,355,7080
09/19/1972,24.42,24.51,24.31,24.45,692,7092
09/20/1972,24.46,24.5,24.36,24.41,364,7102
09/21/1972,24.5,24.85,24.5,24.84,858,7194
09/22/1972,24.92,24.98,24.22,24.29,1076,7213
09/25/1972,24.26,24.49,24.24,24.44,399,7138
09/26/1972,24.49,24.73,24.49,24.54,415,7097
09/27/1972,24.68,24.72,24.32,24.39,652,6932
09/28/1972,24.46,24.48,24.36,24.45,401,6807
09/29/1972,24.51,24.76,24.51,24.61,522,6727
10/02/1972,24.68,24.68,24.39,24.59,650,6477
10/03/1972,24.7,24.71,24.26,24.26,633,6291
10/04/1972,24.34,24.5,24.06,24.08,1185,5818
10/05/1972,24.15,24.15,23.86,24.07,1092,5455
10/06/1972,24.08,24.24,24.08,24.14,268,5392
10/10/1972,24.15,24.43,24.11,24.26,0,5277
10/11/1972,24.29,24.39,24.29,24.37,0,5277
10/12/1972,24.39,24.42,24.23,24.29,380,5090
10/13/1972,24.19,24.32,24.1,24.29,223,5097
10/16/1972,24.24,24.49,24.18,24.44,479,5002
10/17/1972,24.38,24.43,24.19,24.27,355,4253
10/18/1972,25.16,25.16,24.48,24.55,371,4908
10/19/1972,24.61,25.01,24.61,24.99,848,4826
10/20/1972,24.94,24.94,24.55,24.56,453,4858
10/23/1972,24.74,24.94,24.61,24.9,240,4859
10/24/1972,25.1,25.54,25.09,25.48,832,4616
10/25/1972,25.62,25.72,25.3,25.62,1119,4382
10/26/1972,25.63,26.04,25.54,25.87,624,4330
10/27/1972,25.92,26.02,25.9,25.96,327,4175
10/30/1972,26.22,26.67,26.22,26.55,686,3925
10/31/1972,26.64,27.19,26.64,27.04,1201,3454
11/01/1972,26.59,26.84,26.49,26.68,456,3387
11/02/1972,26.68,26.69,26.29,26.42,298,3290
11/03/1972,26.39,26.49,26.1,26.46,596,3184
11/06/1972,26.42,26.59,26.42,26.49,235,3110
11/08/1972,26.99,27.64,26.99,27.39,878,2638
11/09/1972,27.44,27.84,27.09,27.69,594,2543
11/10/1972,27.14,27.83,27.14,27.59,532,2463
11/13/1972,28.33,28.71,28.33,28.62,699,2196
11/14/1972,28.39,28.94,28.39,28.74,400,1939
11/15/1972,29.74,31.04,29.49,29.75,575,1748
11/16/1972,29.65,29.65,28.8,29.05,601,5752
11/17/1972,28.9,29.21,28.79,29.13,388,5735
11/20/1972,29.75,30.2,29.51,30.08,747,5778
11/21/1972,30.25,31.65,30.25,31.6,1170,5887
11/22/1972,31.08,31.15,30.65,30.85,1083,5869
11/24/1972,31.05,31.7,31.05,31.34,721,5915
11/27/1972,31.55,31.8,31.22,31.57,764,5965
11/28/1972,31.66,31.67,30.33,30.45,1110,5794
11/29/1972,30.45,30.45,29.66,29.95,1240,5977
11/30/1972,29.75,29.76,29.08,29.5,1471,5814
12/01/1972,29.74,29.74,29.1,29.1,1116,5801
12/04/1972,29.04,29.6,29.03,29.5,859,5891
12/05/1972,29.75,30.17,29.65,29.95,841,5828
12/06/1972,30.2,30.33,29.9,30.05,755,6120
12/07/1972,30,30.48,29.85,30.4,652,5949
12/08/1972,30.6,31.03,30.55,30.85,971,5918
12/11/1972,31.62,32.7,31.48,32.66,1282,5729
12/12/1972,31.95,32.15,30.97,31.05,1275,5716
12/13/1972,32.75,32.75,31.75,32,1002,5668
12/14/1972,31.85,31.95,31.7,31.78,571,5532
12/15/1972,31.76,32.05,31.38,31.38,684,5497
12/18/1972,31.15,31.15,30.25,30.53,1032,5217
12/19/1972,30.83,30.9,30.6,30.87,454,5214
12/20/1972,30.95,31.34,30.88,31.25,688,5161
12/21/1972,31.54,31.94,31.45,31.77,620,5109
12/22/1972,31.81,31.95,31.81,31.85,152,5051
12/26/1972,31.97,32.16,31.92,32.05,352,5067
12/27/1972,32,32.1,31.62,31.99,640,5022
12/29/1972,32.25,33,32.25,32.75,540,5025
01/02/1973,33.23,33.5,33.12,33.35,674,4922
01/03/1973,33.48,33.65,33.15,33.65,576,4881
01/04/1973,33.35,33.9,33.35,33.65,686,4804
01/05/1973,33.75,34.55,33.66,34.45,837,4716
01/08/1973,35.45,35.7,35.05,35.2,664,4553
01/09/1973,35.3,35.4,34.75,35.23,680,4451
01/10/1973,35.42,35.44,35.07,35.25,817,4060
01/11/1973,34.45,34.9,34.25,34.69,970,3865
01/12/1973,34.51,34.59,34.4,34.57,556,3704
01/15/1973,34.25,34.25,33.38,33.45,879,3479
01/16/1973,33.35,33.5,32.85,33.5,1095,3495
01/17/1973,33.85,34,33.6,33.77,464,3529
01/18/1973,34.05,35,34.05,34.71,749,3454
01/19/1973,35,35.43,34.6,34.9,627,3364
01/22/1973,34.75,35.95,34.75,35.91,742,3345
01/23/1973,35.98,36.45,35.62,36.21,590,3252
01/24/1973,36.15,36.25,35.82,35.95,479,3223
01/26/1973,36.11,36.63,36.11,36.46,376,3153
01/29/1973,36.45,36.48,35.71,35.8,442,3099
01/30/1973,35.31,35.49,34.87,35.47,751,2901
01/31/1973,35.85,36.25,35.16,35.27,686,2950
02/01/1973,35.15,35.45,34.9,35.18,484,2923
02/02/1973,35.3,35.3,34.57,35.2,639,2812
02/05/1973,35.5,35.55,35.08,35.1,583,2855
02/06/1973,34.5,34.95,34.25,34.49,654,2719
02/07/1973,33.95,34.55,33.9,34.48,668,2696
02/08/1973,34.65,35.3,34.6,35.29,418,2661
02/09/1973,35.25,35.62,35.15,35.35,416,2659
02/12/1973,35.45,35.85,35.15,35.79,453,2658
02/13/1973,36.45,36.55,35.85,36.3,639,2341
02/14/1973,36.23,36.87,36.15,36.66,662,2020
02/15/1973,36.55,36.7,35.8,35.89,519,1840
02/16/1973,35.8,36.41,35.31,35.95,1071,4465
02/20/1973,36.21,36.46,35.99,36.16,539,4575
02/21/1973,36.01,36.3,35.86,36.2,488,4701
02/22/1973,36.61,36.81,36.53,36.61,709,4703
02/23/1973,36.51,36.56,36.27,36.41,67,4638
02/26/1973,36.4,36.86,36.39,36.83,652,4474
02/27/1973,37.11,37.31,36.91,37.14,955,4430
02/28/1973,37.11,37.11,36.31,36.86,676,4273
03/01/1973,36.81,37.06,36.61,36.76,612,4294
03/02/1973,36.89,37.21,36.3,36.43,950,4115
03/05/1973,36.21,37.01,36.21,36.7,715,4062
03/06/1973,36.76,37.51,36.71,37.43,851,3717
03/07/1973,37.81,37.96,37.36,37.43,918,3507
03/08/1973,37.76,37.76,37.31,37.53,554,3416
03/09/1973,37.46,37.85,37.37,37.71,319,3384
03/12/1973,37.92,38.53,37.91,38.33,581,3193
03/13/1973,38.23,38.27,37.36,37.56,771,2909
03/14/1973,37.41,38.27,37.41,38.23,404,2810
03/15/1973,38.51,38.56,38.16,38.26,351,2759
03/16/1973,38.61,38.61,38.16,38.43,403,2657
03/19/1973,38.81,38.82,38.46,38.73,229,2612
03/20/1973,38.71,39.36,38.65,39.33,416,2510
03/21/1973,39.06,39.45,38.76,39.36,434,2355
03/22/1973,39.25,39.31,38.86,39.3,146,2310
03/23/1973,39.56,39.85,39.46,39.49,247,2224
03/26/1973,39.71,40.21,39.51,40.06,180,2166
03/27/1973,40.06,40.16,39.91,40.11,177,2099
03/28/1973,39.96,39.96,39.31,39.36,504,1935
03/29/1973,39.36,39.46,38.01,38.11,610,1716
03/30/1973,39.01,39.91,38.61,39.73,462,1590
04/02/1973,39.71,40.59,39.66,40.49,258,1550
04/03/1973,40.37,40.86,40.37,40.56,338,1401
04/04/1973,40.61,41.11,39.96,40.96,252,1311
04/05/1973,41.06,41.51,40.96,41.48,183,1255
04/06/1973,41.31,41.81,41.09,41.53,206,1161
04/09/1973,42.09,42.21,41.71,42.2,179,1141
04/10/1973,41.96,42.32,41.9,42.32,122,1088
04/11/1973,42.31,42.71,41.36,42.56,263,1019
04/12/1973,42.96,44.56,42.91,44.56,238,993
04/13/1973,44.56,46.52,44.56,45.31,302,885
04/16/1973,45.2,45.75,44.7,45.11,390,1746
04/17/1973,45.4,46.25,45.32,46.22,400,1715
04/18/1973,47.75,48,46.6,47.77,410,1725
04/19/1973,47.8,48.5,47,47.75,398,1686
04/23/1973,48.25,49.75,48.25,49.75,520,1890
04/24/1973,50.5,51.75,50.5,51.75,660,2072
04/25/1973,51.75,51.75,49.75,49.75,248,2051
04/26/1973,47.86,49.1,47.75,47.75,438,2006
04/27/1973,47.8,47.95,46.2,47.8,585,1881
04/30/1973,48.05,49.43,47.9,49.02,396,1861
05/01/1973,50.25,51,49.85,50.2,370,1851
05/02/1973,48.6,49.49,48.2,48.2,370,1930
05/03/1973,48.3,49.48,47.4,48.23,394,1903
05/04/1973,48.9,49.2,48.3,48.7,203,1887
05/07/1973,50.5,50.7,50.2,50.7,191,1839
05/08/1973,49.7,50.4,49.15,49.65,216,1841
05/09/1973,50,51.5,49.91,51.4,399,1851
05/10/1973,51.32,52.8,50.8,50.8,262,1780
05/11/1973,50.5,50.7,49.86,49.86,343,1724
05/14/1973,49,49.2,48,48.12,367,1642
05/15/1973,49.25,49.25,47.25,47.25,307,1645
05/16/1973,46,47.75,45.75,47.75,398,1638
05/17/1973,48.3,49.2,47.85,48.88,322,1649
05/18/1973,49.05,50,48.95,50,311,1624
05/21/1973,49.9,50.38,49.55,50.2,176,1622
05/22/1973,50.1,50.45,49.35,49.38,179,1614
05/23/1973,48.83,49.75,48.4,49.72,241,1576
05/24/1973,50.25,50.7,49.95,50.45,207,1603
05/25/1973,51.4,51.65,50.5,51.5,269,1554
05/29/1973,51.91,53.1,51.1,51.17,314,1441
05/30/1973,49.5,50.9,49.5,50.87,163,1347
05/31/1973,50.7,51.48,50.2,50.22,268,1367
06/01/1973,50.5,51.05,50,50.3,132,1344
06/04/1973,50.6,51.5,50.5,51.5,161,1307
06/05/1973,52.3,52.6,51,51.4,244,1207
06/06/1973,50.4,50.4,49.4,49.4,338,965
06/07/1973,49.15,49.55,48.1,49.41,396,780
06/08/1973,49.02,49.4,48.55,48.75,189,715
06/11/1973,48.5,50.5,48.5,50.5,105,694
06/12/1973,50.5,51.3,49.85,51.25,76,657
06/13/1973,49.95,50.2,49.33,50.02,79,645
06/14/1973,49.8,50.5,49.28,49.28,61,612
06/15/1973,48.85,49,47.5,48,115,600
06/18/1973,48.9,50.1,48.75,48.8,255,1774
06/19/1973,49.6,50.05,49.3,49.8,246,1822
06/20/1973,49.95,50.1,49.32,49.45,242,1894
06/21/1973,49.2,50.9,49.18,49.62,355,1930
06/22/1973,50.94,51.5,50.85,51.35,272,1920
06/25/1973,51.4,52.8,51.4,52.75,323,1985
06/26/1973,53.5,53.7,52.7,53.51,280,1982
06/27/1973,53.7,55.1,53.45,54.96,264,1975
06/28/1973,54.6,54.6,52.9,52.9,275,1851
06/29/1973,53.2,54.9,53.2,54.9,279,1814
07/02/1973,55.5,56.9,55.5,56.9,228,1864
07/03/1973,56.8,58,56.1,57.1,268,1860
07/05/1973,57.3,59.1,57.3,59,364,1782
07/06/1973,57.7,57.7,57,57,53,1773
07/09/1973,55,55.4,55,55.37,273,1726
07/10/1973,56.7,57.37,55.7,56.1,345,1719
07/11/1973,55.1,57,55,56.05,255,1777
07/12/1973,55.99,57.15,55.99,56.4,166,1626
07/13/1973,56.3,57.03,56.3,56.65,170,1533
07/16/1973,56.71,58.65,56.71,58.4,166,1494
07/17/1973,58.95,58.95,57.55,57.85,143,1504
07/18/1973,58,59.8,58,59.8,269,1461
07/19/1973,61.8,61.8,61.8,61.8,358,1452
07/20/1973,62.8,63.68,61.68,63.64,446,1326
07/23/1973,65.3,65.6,64.4,65.6,193,1296
07/24/1973,67.1,67.1,65.1,65.1,245,1200
07/25/1973,65.2,65.2,63.2,65.2,113,1193
07/26/1973,66.7,66.8,65.2,65.65,149,1181
07/27/1973,64.97,65.09,63.65,63.65,181,1078
07/30/1973,61.65,63.65,61.65,63.55,194,1049
07/31/1973,64,65.1,63.2,63.98,112,1009
08/01/1973,64.28,65.1,63.76,64.45,55,1001
08/02/1973,64.7,65.25,63.25,63.6,216,1020
08/03/1973,62.95,64.95,62.95,64.95,164,1064
08/06/1973,66.95,66.95,66.95,66.95,12,1074
08/07/1973,68.95,68.95,68.95,68.95,25,1054
08/08/1973,70.7,70.95,68.95,68.95,220,1026
08/09/1973,68,70,68,70,121,992
08/10/1973,71.5,72,71.5,72,52,972
08/13/1973,74,74,74,74,27,957
08/14/1973,72.85,74.05,72.05,74.05,118,942
08/15/1973,74.15,74.9,73.55,74.7,173,906
08/16/1973,74,75.8,74,75.08,247,973
08/17/1973,74.7,76.7,74.7,76.7,90,961
08/20/1973,78.7,78.7,78.7,78.7,24,942
08/21/1973,80.7,80.7,78.8,79.95,105,905
08/22/1973,81.7,81.7,80.75,81.7,64,895
08/23/1973,83.7,83.7,83.7,83.7,11,896
08/24/1973,85.7,85.7,85.7,85.7,2,894
08/27/1973,87.7,87.7,85.7,85.7,94,863
08/28/1973,84.3,85.4,83.7,83.88,257,918
08/29/1973,84.1,85.3,83.3,85.3,128,893
08/30/1973,87.3,87.3,86.3,87.3,116,871
08/31/1973,89.3,89.3,88.85,89.3,68,803
09/04/1973,91.3,91.3,91.3,91.3,118,798
09/05/1973,93.3,93.3,91.3,91.93,169,773
09/06/1973,92.9,93.7,91.7,91.7,146,740
09/07/1973,89.7,89.7,89.7,89.7,72,759
09/10/1973,87.7,87.7,87.7,87.7,78,757
09/11/1973,85.7,85.7,85.7,85.7,23,748
09/12/1973,83.7,83.7,83.7,83.7,39,744
09/13/1973,81.7,83.7,81.7,83.7,173,751
09/14/1973,85.7,85.7,85.7,85.7,15,736
09/17/1973,87.7,87.7,87.7,87.7,166,7131
09/18/1973,89.7,89.7,88.7,89.7,671,6932
09/19/1973,91.7,91.7,91.7,91.7,164,6928
09/20/1973,93.7,93.7,90.45,93.7,669,7002
09/21/1973,95.7,95.7,94.15,95.7,369,6981
09/24/1973,97.45,97.45,93.7,93.7,734,7175
09/25/1973,91.7,92.5,91.7,91.7,400,7161
09/26/1973,89.95,90.2,89.7,89.7,392,7135
09/27/1973,87.7,91.7,87.7,89.25,870,7043
09/28/1973,89,90.9,89,89.5,365,6723
10/01/1973,91.7,91.8,88.5,88.5,511,6782
10/02/1973,87.6,88.75,86.5,87,727,6715
10/03/1973,87.2,87.45,85.02,85.65,994,6557
10/04/1973,86.15,86.65,85.2,85.7,900,6477
10/05/1973,86,86.2,85.31,85.62,481,6453
10/09/1973,87.3,87.62,86.15,87.62,433,6340
10/10/1973,88.45,89.62,88.45,89.62,384,6251
10/11/1973,91.2,91.4,88.65,89.23,965,5927
10/12/1973,88.7,90.15,88.7,90.15,353,6005
10/15/1973,88.05,89.05,88.05,88.05,702,5408
10/16/1973,87.95,90.05,87.8,90.05,834,5607
10/17/1973,90.15,90.15,88.05,88.12,867,5404
10/18/1973,87.7,87.7,86.4,86.55,681,5275
10/19/1973,85.95,86.4,84.65,84.67,1358,4926
10/23/1973,82.67,82.67,82.67,82.67,266,4816
10/24/1973,80.67,80.67,80.67,80.67,19,4819
10/25/1973,78.67,81.67,78.67,78.67,765,4586
10/26/1973,78.4,78.7,76.67,76.67,492,4278
10/29/1973,74.67,76.67,74.67,76.67,517,4361
10/30/1973,73.45,76.6,72.67,75.2,1386,3876
10/31/1973,76.7,76.95,75.4,76.32,829,3770
11/01/1973,75.21,75.65,74.55,74.82,533,3547
11/02/1973,73.6,74.32,73.4,74.2,706,3636
11/05/1973,75.1,76.22,74.7,76.22,427,3726
11/07/1973,78.22,78.22,78.22,78.22,90,3695
11/08/1973,80.22,80.22,78.7,80.22,405,3602
11/09/1973,80.7,82.22,80.5,81.3,760,3214
11/12/1973,83.2,83.2,81.45,82.9,532,2970
11/13/1973,83.45,83.6,80.9,80.9,936,2529
11/14/1973,78.9,79.1,78.9,78.9,416,2475
11/15/1973,78.7,79.7,77.05,78.6,688,2316
11/16/1973,78.9,79.85,78.35,79.4,625,6308
11/19/1973,80,80.15,77.4,77.7,768,6292
11/20/1973,77.4,77.4,75.7,76.05,860,6201
11/21/1973,76.9,78.05,76.6,78.05,724,6345
11/23/1973,80.05,80.05,79.05,80.05,821,6585
11/26/1973,81.05,82.04,79.65,80.7,1168,6848
11/27/1973,80.2,80.95,79.75,80.87,892,6971
11/28/1973,82.15,82.87,82.15,82.87,397,6988
11/29/1973,84.87,84.87,84.87,84.87,196,6937
11/30/1973,83.8,83.8,82.87,82.87,992,7094
12/03/1973,82,84.87,82,84.82,961,7109
12/04/1973,85.35,86.1,84.6,85.32,922,7971
12/05/1973,84.4,85.55,84.2,84.87,884,7271
12/06/1973,84.9,86.87,84.9,86.87,658,7398
12/07/1973,88.87,88.87,88.4,88.87,257,7345
12/10/1973,90.87,90.87,89.65,90.87,518,7263
12/11/1973,92.87,92.87,90.9,92,955,7089
12/12/1973,91.4,91.45,90,90,332,7033
12/13/1973,88.2,90.15,88.15,89.25,1090,7138
12/14/1973,89.45,89.55,88.35,89.03,929,6783
12/17/1973,88.9,89.1,88.5,88.74,174,6718
12/18/1973,88.8,90.74,88.8,90.74,316,6689
12/19/1973,92.25,92.65,91.5,92.1,774,6516
12/20/1973,91.35,94.15,91.15,94.1,639,6291
12/21/1973,94.9,96.1,93.5,95.73,779,6183
12/26/1973,95.9,97.73,95.85,97.73,408,5956
12/27/1973,99.73,99.73,98.83,99.73,553,5796
12/28/1973,98.9,101.68,97.73,98.15,880,5675
01/02/1974,96.15,97.15,96.15,96.15,482,5975
01/03/1974,96,98.1,94.15,94.17,981,5399
01/04/1974,94.4,95,93.21,94.08,703,5207
01/07/1974,94.45,96.08,94.05,96.08,560,5092
01/08/1974,97.1,98.08,96.1,96.8,639,4857
01/09/1974,96.9,96.9,94.8,94.85,533,4750
01/10/1974,95.65,96.85,95,96.85,571,4685
01/11/1974,97.4,98.55,95.4,96.19,730,4540
01/14/1974,96.9,98.19,96.2,98.19,387,4488
01/15/1974,99.4,100.19,97.8,98.36,521,4298
01/16/1974,98.1,98.85,97,98.35,395,4251
01/17/1974,99.15,99.6,96.35,96.35,609,4174
01/18/1974,94.35,95.5,94.35,94.35,687,4007
01/21/1974,92.9,94.85,92.35,92.35,604,3907
01/22/1974,90.35,91.1,90.35,90.35,500,3686
01/23/1974,89.4,91.3,88.35,88.35,314,3517
01/24/1974,86.55,90.35,86.55,90.35,1401,3187
01/25/1974,90.5,92.25,88.4,88.47,1659,3248
01/28/1974,88.15,88.3,86.47,86.47,199,3309
01/29/1974,84.47,84.95,84.47,84.47,469,3143
01/30/1974,84.9,85.25,82.47,82.47,382,3057
01/31/1974,81.6,84.47,80.5,81.5,688,2957
02/01/1974,81.9,83.5,81.55,83.5,427,2996
02/04/1974,85.3,85.37,83.9,84.62,483,2661
02/05/1974,83.15,84.25,82.62,82.62,386,2298
02/06/1974,80.62,83.9,80.62,81.5,460,2164
02/07/1974,82.4,83.5,82.4,83.5,140,2109
02/08/1974,85.5,85.5,84.55,85.5,300,2118
02/11/1974,84.53,87.35,83.65,87.05,352,2047
02/12/1974,86.4,86.45,85.05,85.1,403,1956
02/13/1974,84.9,84.95,83.2,83.7,333,1766
02/14/1974,83.58,84.43,81.68,81.68,274,1625
02/15/1974,79.88,79.88,79.68,79.68,147,1537
02/19/1974,77.73,78.48,77.7,77.7,699,3620
02/20/1974,78.28,79.7,76.88,79.7,486,3583
02/21/1974,81.38,81.7,79.78,81.7,805,3868
02/22/1974,82.68,83.7,82.68,83.7,528,3808
02/25/1974,85.28,85.28,83.88,83.98,544,3848
02/26/1974,82.88,83.58,81.98,81.98,381,3866
02/27/1974,80.58,80.88,79.98,79.98,251,3838
02/28/1974,77.98,77.98,77.98,77.98,137,3766
03/01/1974,79.68,79.98,77.52,79.98,503,3672
03/04/1974,81.88,81.98,78.38,79.18,396,3691
03/05/1974,77.68,80.28,77.68,80.15,451,3554
03/06/1974,80.43,80.88,78.58,78.88,451,3554
03/07/1974,77.9,78.58,77.43,77.53,515,3626
03/08/1974,77.98,79.18,77.08,78.2,453,3610
03/11/1974,78.13,78.13,76.38,76.38,318,3558
03/12/1974,76.03,76.28,74.38,74.38,394,3509
03/13/1974,74.13,74.13,72.38,72.38,640,3344
03/14/1974,72.37,73.08,71.38,71.58,281,3362
03/15/1974,71.08,71.68,69.98,70.75,362,3318
03/18/1974,70.53,71.68,68.75,68.75,267,3277
03/19/1974,68.78,70.75,68.78,70.75,386,3231
03/20/1974,71.86,72.75,71.39,72.03,321,3233
03/21/1974,71.38,72.98,71.38,72.4,211,3250
03/22/1974,72.33,74.4,72.33,74.4,401,3209
03/25/1974,74.68,74.68,72.4,72.4,339,3178
03/26/1974,70.9,73.88,70.78,72.13,514,3110
03/27/1974,72.38,73.73,71.88,73.23,313,3067
03/28/1974,73.55,75.23,73.55,75.23,448,2952
03/29/1974,76.28,76.76,75.03,75.03,408,2905
04/01/1974,75.03,75.23,73.08,73.73,530,2817
04/02/1974,72.13,73.53,71.73,71.75,450,2678
04/03/1974,72.88,73.75,71.94,73.74,357,2594
04/04/1974,73.98,74.63,73.58,74.13,249,2522
04/05/1974,74.48,75.13,73.48,74.38,405,2427
04/08/1974,73.38,73.97,72.78,73.2,317,2336
04/09/1974,72.38,72.73,71.36,71.48,392,2210
04/10/1974,71.23,73.38,71.23,73.18,267,2165
04/11/1974,73.68,75.18,73.68,75.18,278,2125
04/15/1974,77.18,77.18,77.18,77.18,392,2071
04/16/1974,80.75,80.75,77.7,77.93,799,3144
04/17/1974,77.7,78.45,77.3,78.32,367,3186
04/18/1974,78.9,79.2,78.05,78.75,497,3332
04/19/1974,78.2,78.4,76.75,76.77,450,3331
04/22/1974,78.77,78.77,78.77,78.77,90,3343
04/23/1974,79.2,79.5,77.3,77.5,780,3451
04/24/1974,77.15,77.56,76.5,77.3,463,3500
04/25/1974,77.45,78.7,77.05,77.7,661,3673
04/26/1974,77.9,79.7,77.7,79.65,593,3657
04/29/1974,79.65,79.7,77.75,79.57,697,3685
04/30/1974,79.4,79.5,78.45,78.73,532,3811
05/01/1974,78,78,76.73,76.73,571,3712
05/02/1974,75.3,76.65,74.95,75.57,528,3669
05/03/1974,75.2,75.8,73.7,74.48,671,3536
05/06/1974,72.8,73.2,72.48,72.5,1002,3395
05/07/1974,72.4,73.35,70.6,70.9,88,3435
05/08/1974,70.8,72,69.75,71.85,949,3314
05/09/1974,72.2,72.55,70.9,71.47,432,3391
05/10/1974,71.35,72.65,71.35,72.62,384,3366
05/13/1974,73.1,73.1,70.62,70.62,472,3313
05/14/1974,69.4,70.35,68.62,68.62,616,3328
05/15/1974,69.5,69.8,68.2,68.3,491,3329
05/16/1974,68.35,68.9,66.5,68.2,826,3338
05/17/1974,67.7,68.2,66.7,66.85,398,3278
05/20/1974,66.4,66.4,65.3,65.56,564,3185
05/21/1974,65.7,67.56,65.56,67.55,531,3132
05/22/1974,68,68.8,66,66.05,558,3150
05/23/1974,64.3,65.4,64.2,64.32,703,3148
05/24/1974,64.7,64.9,63.8,63.95,342,3126
05/28/1974,63.52,63.7,62.57,63.63,511,3110
05/29/1974,64.2,65.62,63.95,65.4,572,3188
05/30/1974,66.2,66.4,64.6,66.07,538,3194
05/31/1974,66,67.95,65.95,67.22,699,3274
06/03/1974,66.7,67.85,66.7,67.67,548,3213
06/04/1974,67.52,69.67,67.52,69.66,505,3182
06/05/1974,70.5,71.66,69.7,71.66,638,3103
06/06/1974,72.95,73.32,69.7,70.42,816,3017
06/07/1974,72.2,72.2,70.7,71.2,576,3063
06/10/1974,73.15,73.17,71.15,71.77,427,3002
06/11/1974,70.12,70.95,69.77,69.77,288,2936
06/12/1974,64.85,68.77,64.85,67.77,229,2902
06/13/1974,67.5,68.55,67.15,67.38,368,2909
06/14/1974,67.85,68.6,67.85,68.4,215,2894
06/17/1974,68.34,69.14,67.64,67.89,189,2636
06/18/1974,67.89,69.89,67.89,69.89,147,2674
06/19/1974,69.29,70.24,68.34,68.34,229,2713
06/20/1974,67.79,68.69,67.64,68.29,285,2747
06/21/1974,69.34,70.29,68.94,70.09,327,2731
06/24/1974,70.84,72.09,70.54,72.09,309,2743
06/25/1974,72.59,72.59,70.35,70.74,380,2740
06/26/1974,70.84,71.69,70.39,70.59,200,2746
06/27/1974,70.59,70.59,69.44,70.04,383,2844
06/28/1974,69.59,70.64,69.24,70.54,171,2868
07/01/1974,71.04,72.54,70.89,72.54,298,2868
07/02/1974,73.04,73.04,71.04,71.35,290,2898
07/03/1974,71.24,72.59,71.04,71.86,408,2854
07/05/1974,71.98,73.04,71.94,72.59,318,2850
07/08/1974,72.74,73.59,71.64,71.79,1036,2475
07/09/1974,71.54,71.54,70.44,70.44,587,2223
07/10/1974,69.94,70.64,69.7,70.54,423,2121
07/11/1974,70.74,70.94,70.09,70.54,167,2092
07/12/1974,69.64,70.74,69.59,70.34,46,2137
07/15/1974,70.69,71.74,70.49,71.49,206,2106
07/16/1974,71.84,71.84,70.84,71.39,167,2101
07/17/1974,71.29,71.34,70.79,71.19,127,2119
07/18/1974,70.84,73.19,70.84,72.94,401,2145
07/19/1974,73.09,73.24,72.14,72.69,298,2100
07/22/1974,72.34,74.71,72.04,74.71,375,2135
07/23/1974,74.2,76.71,73.84,75.54,619,2143
07/24/1974,75.24,77.54,75.24,77.54,483,2133
07/25/1974,77.84,79.24,75.54,75.54,497,2119
07/26/1974,74.04,75.69,74.04,74.59,374,2111
07/29/1974,75.34,76.59,75.14,76.59,320,2151
07/30/1974,76.44,76.49,74.59,74.59,325,2114
07/31/1974,73.74,75.34,73.64,73.94,366,2098
08/01/1974,74.04,74.24,71.94,71.94,538,1994
08/02/1974,71.04,71.14,69.94,70.14,540,1915
08/05/1974,71.34,71.64,69.84,71.11,406,1830
08/06/1974,71.69,71.84,70.84,71.04,271,1853
08/07/1974,70.84,71.74,70.84,71.74,139,1829
08/08/1974,71.14,71.14,69.74,70.59,286,1822
08/09/1974,70.64,70.64,69.09,69.94,241,1811
08/12/1974,68.84,69.34,68.44,69.34,269,1753
08/13/1974,71.34,71.34,71.34,71.34,275,1749
08/14/1974,73.34,73.34,69.89,70.24,281,1688
08/15/1974,69.54,69.94,69.09,69.15,234,1695
08/16/1974,69.24,70.34,69.19,69.54,177,1664
08/19/1974,69.49,69.49,68.54,68.54,177,1591
08/20/1974,68.84,68.84,66.78,67.09,303,1522
08/21/1974,66.69,67.69,66.39,67.54,205,1487
08/22/1974,67.54,68.04,67.03,67.54,181,1479
08/23/1974,67.84,68.2,67.44,67.94,173,1498
08/26/1974,67.74,67.74,65.94,65.94,174,1463
08/27/1974,65.94,66.14,64.84,66.04,187,1428
08/28/1974,65.74,66.84,65.74,66.64,171,1365
08/29/1974,66.34,67.14,65.94,66.34,120,1390
08/30/1974,66.59,67.34,66.04,67.26,118,1347
09/03/1974,68.54,68.79,66.74,67.09,198,1270
09/04/1974,66.69,67.94,65.99,67.74,224,1202
09/05/1974,67.94,68.64,67.39,68.44,193,1171
09/06/1974,69.24,69.74,68.84,69.24,297,1069
09/09/1974,68.14,68.84,67.74,68.21,213,1032
09/10/1974,67.84,67.84,66.77,66.77,148,984
09/11/1974,66.89,67.79,66.69,67.39,107,925
09/12/1974,66.64,66.64,65.79,65.84,228,877
09/13/1974,65.64,66.14,65.64,65.86,179,829
09/16/1974,66.17,66.17,64.72,65.09,1126,6343
09/17/1974,65.22,65.57,64.77,65.19,713,6336
09/18/1974,65.87,65.87,65,65.03,597,6272
09/19/1974,64.87,65.97,64.47,65.82,1394,6279
09/20/1974,65.77,65.77,65.22,65.34,555,6336
09/23/1974,65.92,66.27,65.28,65.38,1015,6212
09/24/1974,65.77,66.22,65.37,66.12,648,6257
09/25/1974,66.52,66.97,66.22,66.32,991,6210
09/26/1974,65.97,66.32,65.47,66.18,716,6338
09/27/1974,66.47,67.22,66.37,67.14,1263,6304
09/30/1974,67.07,69.14,67.04,69.14,1790,6747
10/01/1974,69.22,69.22,67.14,67.14,1812,6760
10/02/1974,67.17,68.22,67.02,68.19,1074,6768
10/03/1974,68.66,70.07,68.57,69.79,1916,7111
10/04/1974,69.72,69.72,68.42,68.94,1163,6939
10/07/1974,66.95,66.95,66.95,66.95,244,6811
10/08/1974,66.37,66.92,65.98,66.05,1213,6594
10/09/1974,66.47,67.22,66.22,66.99,723,6591
10/10/1974,67.07,67.22,66.48,66.59,728,6602
10/11/1974,65.47,65.47,64.59,64.59,1539,6332
10/14/1974,63.59,64.42,63.57,64.12,1104,6014
10/15/1974,64.27,64.78,63.92,64.15,869,5996
10/16/1974,63.97,64.22,63.47,63.53,816,5917
10/17/1974,63.32,63.42,63,63.35,763,5860
10/18/1974,63.72,63.82,63.38,63.44,477,5849
10/21/1974,63.27,63.41,63.02,63.36,411,5789
10/22/1974,63.19,63.32,62.29,62.33,707,5669
10/23/1974,62.07,62.12,60.43,60.84,930,5339
10/24/1974,60.67,60.77,59.98,60.32,765,5278
10/25/1974,60.32,61.02,60.02,60.9,513,5132
10/28/1974,61.07,61.07,60.21,60.36,415,5045
10/29/1974,60.47,61.82,60.47,61.82,1029,4808
10/30/1974,61.87,62.42,61.17,62.19,1202,4429
10/31/1974,62.09,62.47,61.67,61.84,648,4191
11/01/1974,61.17,61.27,60.67,61.07,447,4067
11/04/1974,61.37,62.32,61.37,62.07,744,3873
11/06/1974,61.67,62.02,60.77,61.32,674,3699
11/07/1974,61.02,61.57,60.92,61.19,689,3532
11/08/1974,61.22,61.37,61.05,61.08,458,3329
11/11/1974,61.92,61.92,60.82,60.82,696,3145
11/12/1974,60.22,60.22,58.82,58.87,973,2914
11/13/1974,58.97,59.22,58.12,59.13,694,2805
11/14/1974,59.42,59.62,58.87,58.92,501,2638
11/15/1974,58.53,58.77,57.72,57.74,798,2443
11/18/1974,57.55,57.6,56.47,57.02,1097,4939
11/19/1974,56.85,58.4,56.6,58.05,1277,5026
11/20/1974,58.6,59.4,58.35,58.97,1416,5108
11/21/1974,57.96,58,56.97,57.08,986,5206
11/22/1974,56.9,57.75,56.35,57.02,1279,5402
11/25/1974,57.45,57.6,57.1,57.48,600,5492
11/26/1974,57.3,58.15,57.3,58.01,977,5552
11/27/1974,58.3,58.6,57.65,57.96,792,5528
11/29/1974,57.6,57.9,57.4,57.85,583,5584
12/02/1974,58.1,58.1,57.05,57.11,726,5617
12/03/1974,56.65,57.75,56.6,57.6,1086,5666
12/04/1974,57.2,57.55,56.85,57.2,952,5674
12/05/1974,57.2,57.25,56.73,56.74,927,5843
12/06/1974,56.4,57.02,56.4,56.8,1087,5996
12/09/1974,56.55,57.55,56.55,57.35,768,6122
12/10/1974,57.55,57.9,57.5,57.8,739,6242
12/11/1974,56.7,57.1,56.7,56.8,603,6171
12/12/1974,56.8,56.97,56.05,56.05,903,6054
12/13/1974,55.95,56.05,55.2,55.2,1211,5932
12/16/1974,55.3,55.3,54.7,54.96,851,5766
12/17/1974,54.65,54.75,54.3,54.37,620,5705
12/18/1974,54.1,54.94,54.1,54.87,572,5702
12/19/1974,54.88,55.5,54.31,54.57,898,5622
12/20/1974,54.55,54.7,54.05,54.4,683,5633
12/23/1974,54.3,54.36,53.8,53.82,549,5586
12/24/1974,53.6,54.05,53.5,53.75,243,5469
12/26/1974,53.8,53.85,53.33,53.6,306,5419
12/27/1974,53.7,54.15,53.65,53.85,531,5354
12/30/1974,53.97,53.97,53.46,53.56,491,5228
12/31/1974,53.5,53.95,53.49,53.65,285,5112
01/02/1975,53.65,55.3,53.65,55.27,729,4808
01/03/1975,55.25,55.3,54.33,54.45,981,4711
01/06/1975,54.6,55,54.1,54.82,643,4582
01/07/1975,54.9,55.5,54.55,54.63,973,4519
01/08/1975,54.42,55.2,54.31,55.02,688,4375
01/09/1975,55.1,55.7,55.05,55.6,996,4164
01/10/1975,55.7,55.85,55.2,55.6,1159,3706
01/13/1975,54.55,55.1,54.55,54.87,739,3553
01/14/1975,54.9,56.35,54.9,56.25,986,3354
01/15/1975,55.45,55.75,54.8,54.96,678,3245
01/16/1975,54.58,55.05,54.58,55.02,543,3227
01/17/1975,54.85,55.2,54.55,54.86,728,3215
01/20/1975,55.05,56.3,55.05,56.24,777,3131
01/21/1975,56.55,56.6,55.65,55.76,516,3111
01/22/1975,55.56,55.8,55.37,55.71,516,3096
01/23/1975,56.6,56.65,54.75,54.75,1122,3017
01/24/1975,54.7,55.05,54.35,54.89,795,2865
01/27/1975,55.1,55.95,55.05,55.95,457,2820
01/28/1975,55.65,55.75,55.25,55.52,545,2795
01/29/1975,55.38,56.35,55.38,55.89,558,2803
01/30/1975,55.9,56.25,55.4,56,390,2797
01/31/1975,55.75,56.25,55.7,56.07,311,2784
02/03/1975,56.15,56.85,56.1,56.81,645,2791
02/04/1975,56.95,57.35,56.45,57.28,727,2680
02/05/1975,56.81,56.95,56.55,56.87,626,2600
02/06/1975,56.8,56.82,56.08,56.12,510,2579
02/07/1975,55.95,56.37,55.9,56.14,295,2577
02/10/1975,56.1,56.55,55.95,56.02,379,2551
02/11/1975,56.15,56.3,55.95,56.12,202,2465
02/12/1975,56.18,56.35,56.01,56.3,101,2402
02/13/1975,56.05,56.5,55.95,56.45,265,2338
02/14/1975,56.55,56.65,56.2,56.25,307,2218
02/18/1975,56.24,56.24,55.94,56.06,446,4090
02/19/1975,55.84,55.84,54.84,54.96,1361,3901
02/20/1975,55.04,55.61,54.99,55.61,773,3979
02/21/1975,55.35,55.44,54.99,55.18,802,3993
02/24/1975,55.09,55.54,55.09,55.52,665,3921
02/25/1975,55.69,55.99,55.49,55.76,997,3956
02/26/1975,56.09,56.79,56.04,56.63,1088,3978
02/27/1975,56.69,56.73,55.93,56.2,612,3963
02/28/1975,55.99,56.29,55.94,56,484,3944
03/03/1975,55.99,56.74,55.64,56.61,747,3933
03/04/1975,56.44,56.53,56.04,56.15,495,3940
03/05/1975,56.54,57.04,56.34,56.41,892,3944
03/06/1975,56.54,57.09,56.49,57.02,527,3907
03/07/1975,57.39,57.39,56.65,57.29,958,3992
03/10/1975,57.04,57.34,56.85,57.33,409,4027
03/11/1975,57.14,57.79,57.09,57.51,909,4066
03/12/1975,57.49,57.49,56.96,57.09,703,3991
03/13/1975,57,57.07,56.64,56.74,573,3924
03/14/1975,56.64,57.14,56.64,57.02,504,3858
03/17/1975,56.91,57.24,56.87,57.09,333,3833
03/18/1975,57.19,57.22,56.46,56.49,766,3623
03/19/1975,56.34,56.84,56.1,56.82,641,3552
03/20/1975,56.74,57.09,56.65,56.77,370,3542
03/21/1975,56.74,57.34,56.67,57.32,379,3510
03/24/1975,57.64,57.64,57.14,57.59,395,3451
03/25/1975,57.64,58.24,57.55,58.18,766,3296
03/26/1975,58.09,58.53,57.84,58.46,655,3223
03/27/1975,58.34,58.64,58.24,58.28,476,3075
03/31/1975,58.54,59.34,58.54,58.94,581,2943
04/01/1975,59.09,59.17,58.64,59.07,733,2700
04/02/1975,59.39,59.83,59.29,59.48,581,2580
04/03/1975,59.58,59.58,58.84,59.09,509,2491
04/04/1975,58.64,59.21,58.64,58.94,479,2436
04/07/1975,59.14,59.19,58.46,58.6,561,2216
04/08/1975,58.86,59.39,58.79,59.07,429,2163
04/09/1975,59.12,59.21,58.79,58.85,341,2122
04/10/1975,58.86,58.96,58.59,58.6,362,2014
04/11/1975,58.41,58.44,58.14,58.27,521,1861
04/14/1975,58.19,58.86,58.14,58.86,343,1797
04/15/1975,58.69,59.19,58.64,58.73,345,1694
04/16/1975,58.68,59.01,58.35,58.99,551,3885
04/17/1975,59.03,59.58,58.89,59.56,682,3932
04/18/1975,59.68,60.33,59.63,60.06,867,3934
04/21/1975,60.28,61.33,60.18,61.32,891,4004
04/22/1975,61.43,61.73,59.83,60.05,1511,3929
04/23/1975,60.28,60.83,60.23,60.66,1128,4336
04/24/1975,60.93,61.23,60.53,60.64,899,4552
04/25/1975,60.63,60.63,59.93,60.5,765,4703
04/28/1975,60.38,61.08,60.33,61.05,626,4708
04/29/1975,61.08,61.53,61.04,61.28,643,4684
04/30/1975,61.58,61.67,61.18,61.54,736,4707
05/01/1975,61.33,61.33,59.54,60.45,1277,4480
05/02/1975,60.53,60.81,60.43,60.79,548,4540
05/05/1975,61.08,61.18,60.43,60.47,646,4553
05/06/1975,60.33,61.01,60.33,60.95,589,4521
05/07/1975,61.33,61.75,61.08,61.18,991,4400
05/08/1975,61.48,61.58,60.65,61.04,647,4436
05/09/1975,60.93,61.3,60.88,61.3,264,4383
05/12/1975,61.51,61.58,61.13,61.45,424,4301
05/13/1975,61.33,61.43,60.88,61.25,568,4209
05/14/1975,60.88,61.03,59.64,59.78,1342,3999
05/15/1975,59.98,60.18,59.13,59.88,1251,3849
05/16/1975,59.63,60.95,59.63,60.87,1065,3538
05/19/1975,60.33,60.48,59.98,60.15,570,3535
05/20/1975,60.15,60.83,60.1,60.72,514,3493
05/21/1975,60.53,61.23,60.23,60.74,641,3404
05/22/1975,60.58,60.63,60.18,60.45,624,3459
05/23/1975,60.18,60.28,59.83,60.03,640,3385
05/27/1975,59.78,59.83,58.68,58.72,1392,3335
05/28/1975,58.68,59.06,58.38,58.41,728,3234
05/29/1975,58.83,59.43,58.82,59.33,562,3134
05/30/1975,59.48,59.83,59.23,59.23,606,3073
06/02/1975,58.85,59.05,58.56,58.78,290,3045
06/03/1975,58.68,58.71,58.43,58.45,352,2816
06/04/1975,58.53,58.83,58.5,58.8,404,2722
06/05/1975,59.03,59.31,58.94,59.27,460,2686
06/06/1975,59.43,59.43,59.01,59.03,348,2602
06/09/1975,59.08,60.13,59.08,60.02,676,2517
06/10/1975,60.08,60.18,59.43,59.68,502,2371
06/11/1975,59.8,60.01,59.65,59.74,460,2313
06/12/1975,59.63,59.69,59.33,59.54,258,2282
06/13/1975,59.28,59.4,59.2,59.25,191,2238
06/16/1975,59.15,59.86,59.14,59.81,157,1771
06/17/1975,60.06,60.66,60.01,60.63,542,1884
06/18/1975,60.61,60.66,60.26,60.61,256,1939
06/19/1975,60.36,60.9,60.12,60.74,352,2010
06/20/1975,60.62,61.31,60.62,61.12,473,2052
06/23/1975,61.11,61.39,60.91,61.26,586,2207
06/24/1975,60.81,62.31,60.81,62.21,563,2436
06/25/1975,62.11,62.46,61.71,61.96,521,2526
06/26/1975,61.71,62.4,61.71,61.86,330,2508
06/27/1975,61.86,62.13,61.71,62.01,378,2512
06/30/1975,62.11,62.56,62.11,62.41,581,2387
07/01/1975,61.51,61.61,60.81,60.86,672,2287
07/02/1975,61.06,61.66,60.86,61.54,241,2359
07/03/1975,61.48,62.16,61.48,62.09,237,2307
07/07/1975,62.31,63.01,62.26,62.66,260,2290
07/08/1975,62.36,62.81,61.91,62.06,293,2250
07/09/1975,62.06,62.61,61.91,62.01,159,2286
07/10/1975,61.97,62.26,61.51,61.52,280,2236
07/11/1975,61.52,62.26,61.48,62.23,252,2256
07/14/1975,62.46,62.51,61.66,61.66,305,2288
07/15/1975,61.56,61.96,61.46,61.51,243,2290
07/16/1975,61.66,61.86,61.33,61.55,170,2296
07/17/1975,61.86,61.86,61.51,61.73,147,2295
07/18/1975,61.67,61.86,61.53,61.78,172,2333
07/21/1975,61.91,62.41,61.91,62.41,160,2310
07/22/1975,62.61,62.71,62.24,62.32,396,2328
07/23/1975,62.26,62.26,62.04,62.11,151,2344
07/24/1975,62.26,62.53,62.26,62.41,162,2376
07/25/1975,62.76,63.11,62.76,63.08,432,2455
07/28/1975,63.46,64.11,63.36,63.96,458,2424
07/29/1975,63.96,63.96,63.44,63.85,342,2426
07/30/1975,63.85,63.85,62.81,63.01,336,2398
07/31/1975,63.16,63.26,62.76,63.16,308,2345
08/01/1975,63.26,63.41,63.02,63.27,98,2346
08/04/1975,63.81,64.31,63.79,64,264,2315
08/05/1975,63.76,63.76,63.46,63.55,245,2319
08/06/1975,63.61,63.86,63.46,63.83,233,2339
08/07/1975,64.31,64.41,63.76,63.79,324,2414
08/08/1975,63.41,63.46,62.91,62.91,357,2374
08/11/1975,62.71,62.91,62.48,62.86,318,2251
08/12/1975,63.51,64.53,63.51,64.13,350,2215
08/13/1975,64.16,64.18,63.76,63.83,262,2214
08/14/1975,64.16,64.46,63.61,64.21,268,2182
08/15/1975,64.4,64.9,64.26,64.85,270,2153
08/18/1975,64.96,64.99,64.01,64.56,287,2158
08/19/1975,64.61,65.26,64.46,65.23,221,2027
08/20/1975,65.41,65.66,65.09,65.14,268,2003
08/21/1975,65.13,65.15,64.79,65,259,1928
08/22/1975,65.06,65.36,65.01,65.35,181,1903
08/25/1975,65.86,66.23,65.56,66.22,182,1918
08/26/1975,66.11,66.11,65.46,65.69,257,1840
08/27/1975,65.46,66.78,65.41,66.78,252,1850
08/28/1975,66.46,66.93,66.13,66.38,216,1845
08/29/1975,66.61,66.84,66.36,66.76,1235,1872
09/02/1975,66.53,66.58,64.76,65.51,2470,1739
09/03/1975,65.59,66.06,65.51,65.91,885,1662
09/04/1975,66.06,66.06,65.16,65.23,920,1601
09/05/1975,64.96,65.66,64.86,65.48,690,1595
09/08/1975,64.81,65.33,64.46,64.66,1370,1499
09/09/1975,64.21,64.84,64.21,64.66,1785,1350
09/10/1975,64.91,66.11,64.81,66.11,985,1245
09/11/1975,65.91,66.11,65.61,65.81,810,1194
09/12/1975,65.46,66.04,65.29,65.96,595,1134
09/15/1975,65.8,65.86,65.59,65.78,345,1107
09/16/1975,65.83,66.48,65.83,66.23,1781,8893
09/17/1975,66.18,66.46,66.03,66.08,1186,8914
09/18/1975,66.43,66.73,66.19,66.61,2215,8994
09/19/1975,66.68,67.28,66.63,67.21,2491,9261
09/22/1975,68.73,69.21,68.33,69.21,2482,9320
09/23/1975,68.98,69.53,68.08,68.11,3377,9507
09/24/1975,68.03,68.98,67.79,68.5,2218,9831
09/25/1975,68.73,69.78,68.73,69.68,2135,10331
09/26/1975,69.93,70.15,69.51,69.9,2302,10173
09/29/1975,69.53,69.89,69.18,69.29,1912,10189
09/30/1975,69.28,69.78,69.14,69.62,1330,10160
10/01/1975,69.88,70.43,69.86,70.27,1588,10240
10/02/1975,70.03,70.08,68.68,68.7,2911,10432
10/03/1975,69.03,69.45,68.56,69.31,2030,10697
10/06/1975,69.13,69.28,68.28,68.4,1785,10595
10/07/1975,68.38,68.48,67.19,67.26,3141,10491
10/08/1975,67.33,67.88,67.08,67.57,2750,10109
10/09/1975,67.53,67.82,67.29,67.34,1392,10056
10/10/1975,67.28,67.55,66.63,66.67,2123,9525
10/14/1975,65.04,65.63,64.67,64.67,3252,8439
10/15/1975,64.53,64.88,63.73,64.6,3495,7832
10/16/1975,65.32,66.28,65.32,66.2,1806,7504
10/17/1975,66.38,66.4,65.4,65.6,1472,7440
10/20/1975,65.04,65.13,63.6,63.6,2394,7040
10/21/1975,63.78,64.28,63.03,64.2,2417,6505
10/22/1975,64.53,65.28,63.88,64.69,1602,6553
10/23/1975,64.91,64.93,64.13,64.2,1103,6354
10/24/1975,64.98,65.18,64.58,64.84,1305,6254
10/27/1975,64.88,64.98,64.34,64.68,1066,6259
10/28/1975,64.96,64.98,64.6,64.83,628,6223
10/29/1975,64.9,65.5,64.68,65.22,1057,6187
10/30/1975,65.21,65.21,64.93,64.94,510,6064
10/31/1975,64.83,64.87,64.39,64.66,951,5952
11/03/1975,64.43,64.43,63.85,63.88,1060,5856
11/05/1975,64.48,64.65,64.23,64.55,1216,5238
11/06/1975,64.88,65.08,64.54,64.7,1207,5089
11/07/1975,64.53,64.73,64.35,64.7,839,5022
11/10/1975,64.53,64.73,64.41,64.7,651,4834
11/11/1975,64.81,65.5,64.68,65.3,1814,4524
11/12/1975,65.43,65.78,65.03,65.29,1397,4138
11/13/1975,65.48,65.73,65.29,65.49,800,4071
11/14/1975,65.63,66.48,65.63,66.4,1370,3589
11/17/1975,66.08,66.78,66.08,66.68,1702,7083
11/18/1975,66.63,66.78,65.98,66.2,1558,7380
11/19/1975,66.13,67.68,66.13,67.65,2369,7800
11/20/1975,67.18,67.43,66.83,66.89,2421,8692
11/21/1975,67.23,67.28,66.73,67.21,1550,8910
11/24/1975,67.41,68.35,67.41,68.03,1792,9006
11/25/1975,68.18,68.58,67.98,68.26,1670,9275
11/26/1975,68.93,69.55,68.78,69.22,2453,9376
11/28/1975,69.18,69.28,68.86,69.23,1076,9513
12/01/1975,69.23,69.38,67.23,67.35,2537,9333
12/02/1975,67.63,67.98,66.89,67.75,2212,9425
12/03/1975,67.43,67.83,66.75,67.73,2490,9361
12/04/1975,68.23,68.48,67.58,67.63,2019,9194
12/05/1975,67.48,67.78,67.25,67.61,1344,9290
12/08/1975,67.61,69.03,67.61,68.85,2263,9147
12/09/1975,69.17,69.17,68.18,68.25,2354,9089
12/10/1975,68.25,68.62,68.2,68.47,1215,8874
12/11/1975,69.91,70.47,69.73,70.1,2950,9035
12/12/1975,69.73,70.15,69.48,69.96,2177,9464
12/15/1975,70.43,71.13,70.3,70.84,2255,9882
12/16/1975,70.63,70.78,70.08,70.13,1912,9781
12/17/1975,70.23,70.48,69.88,70.2,2135,10126
12/18/1975,70.28,70.33,69.08,69.73,2669,10207
12/19/1975,69.73,70.13,69.28,69.7,1511,10376
12/22/1975,69.75,70.8,69.75,70.77,1630,10411
12/23/1975,70.88,71.33,70.55,71.08,2015,10439
12/24/1975,71.43,71.88,71.43,71.72,1258,10499
12/29/1975,72.18,72.18,71.18,71.48,1713,10601
12/30/1975,71.23,71.53,70.98,71.01,1386,10286
12/31/1975,70.93,71.33,70.68,71.3,829,10464
01/02/1976,71.42,72.63,71.42,72.55,1704,10601
01/05/1976,72.45,72.71,72.1,72.25,1977,10668
01/06/1976,72.38,72.53,72,72.3,1726,10654
01/07/1976,72.02,72.68,72.02,72.63,1767,10898
01/08/1976,73.23,73.58,73.03,73.27,2011,10861
01/09/1976,73.38,73.48,72.73,72.83,1696,10928
01/12/1976,72.43,73.53,72.33,73.44,2068,10979
01/13/1976,73.53,73.78,72.93,72.96,1925,10809
01/14/1976,72.91,73.25,72.75,73.09,1290,10882
01/15/1976,73.33,73.51,71.09,71.09,3310,10062
01/16/1976,71.09,71.29,70.09,70.45,2943,9284
01/19/1976,70.23,70.93,69.18,69.29,2908,8661
01/20/1976,69.43,70.13,68.68,70.02,2615,8110
01/21/1976,70.03,70.33,69.53,69.63,1655,7969
01/22/1976,70.68,71.28,70.58,71.18,2144,7276
01/23/1976,71.18,71.43,70.63,71.18,1197,7049
01/26/1976,70.88,70.88,69.68,69.99,1562,6774
01/27/1976,70.13,70.58,69.88,70.23,1176,6615
01/28/1976,70.23,70.43,69.08,70.33,1963,6261
01/29/1976,70.93,72.33,70.78,72.33,2118,5621
01/30/1976,72.68,73.23,71.23,71.31,2046,5346
02/03/1976,71.31,71.93,70.83,71.38,1290,4899
02/04/1976,71.63,71.63,70.88,71.13,1205,4732
02/05/1976,70.23,71.02,69.73,70.26,1415,4422
02/06/1976,70.23,70.33,69.53,69.58,916,4281
02/09/1976,69.43,69.85,68.93,69.03,1319,4026
02/10/1976,68.93,70.03,68.15,69.93,1373,3782
02/11/1976,69.83,70.23,69.43,69.84,875,3714
02/12/1976,69.73,70.43,69.63,70.14,668,3576
02/13/1976,70.18,70.28,69.84,69.94,791,3520
02/17/1976,70.41,71.45,70.29,71.43,1643,7235
02/18/1976,71.56,71.56,70.86,71.01,1229,7121
02/19/1976,71.16,71.71,71.03,71.48,1546,7508
02/20/1976,71.61,71.99,71.36,71.63,2198,7969
02/23/1976,72.66,72.86,71.46,71.56,2106,8076
02/24/1976,71.96,71.96,71.16,71.33,1497,8138
02/25/1976,71.62,71.76,70.91,71.33,1618,8094
02/26/1976,71.71,72.06,71.41,71.85,1952,8402
02/27/1976,72.66,72.86,72.16,72.36,1878,8595
03/01/1976,72.56,72.61,72.11,72.44,1108,8788
03/02/1976,72.16,72.16,70.71,71.16,1890,8842
03/03/1976,70.76,71.31,70.61,71.22,1470,8803
03/04/1976,71.1,71.71,70.41,71.11,1886,8906
03/05/1976,70.96,71.42,70.94,71.28,951,8776
03/08/1976,71.66,71.84,71.32,71.46,1002,8806
03/09/1976,71.36,71.36,69.98,70.09,2136,8630
03/10/1976,70.06,70.31,69.51,69.55,2116,8523
03/11/1976,69.46,69.61,68.96,69.06,2627,8450
03/12/1976,69.36,69.65,69.06,69.36,1792,8545
03/15/1976,69.01,69.11,68.31,68.51,1449,8325
03/16/1976,68.16,68.46,67.26,67.28,1993,8068
03/17/1976,67.41,67.91,67.31,67.56,1228,7914
03/18/1976,67.66,68.66,67.66,68.62,1043,7896
03/19/1976,68.56,68.92,68.31,68.86,1023,8106
03/22/1976,68.26,68.46,66.86,67.27,2371,7493
03/23/1976,67.36,67.41,66.41,67.29,2043,7001
03/24/1976,67.46,67.64,67.07,67.48,1240,6853
03/25/1976,67.41,67.71,67.21,67.45,953,6782
03/26/1976,67.66,67.66,67.11,67.18,698,6815
03/29/1976,66.66,66.81,65.96,66.42,2208,6035
03/30/1976,66.91,66.96,66.61,66.67,835,5877
03/31/1976,66.76,67.01,66.49,66.53,791,5692
04/01/1976,66.48,68.26,66.43,68.15,1475,5454
04/02/1976,67.96,68.2,67.58,67.91,1099,5469
04/05/1976,68.16,68.46,67.89,68.27,860,5536
04/06/1976,68.36,69.04,68.28,68.96,1198,5279
04/07/1976,68.96,69.96,68.96,68.99,1738,4917
04/08/1976,68.91,69.51,68.55,69.46,1078,4761
04/09/1976,69.71,70.21,69.51,70.11,1005,4469
04/12/1976,69.56,69.99,69.21,69.56,938,4327
04/13/1976,69.36,69.46,68.88,69.26,740,4030
04/14/1976,69.31,69.74,69.31,69.53,629,3957
04/15/1976,69.61,69.63,69.01,69.38,524,3715
04/19/1976,71.38,71.38,71.08,71.38,1006,5092
04/20/1976,71.73,71.73,71.03,71.34,2139,5685
04/21/1976,71.38,71.38,70.63,70.68,1404,5897
04/22/1976,70.53,70.71,70.33,70.43,1339,6275
04/23/1976,70.98,71.13,70.68,70.75,1595,6862
04/26/1976,71.03,72.38,70.76,71.68,2031,6853
04/27/1976,72.08,72.08,71.63,71.83,1294,6675
04/28/1976,71.73,72.31,71.03,72.18,1636,6724
04/29/1976,72.33,72.42,71.88,72.13,1255,6738
04/30/1976,72.23,72.73,72.19,72.68,1247,6851
05/03/1976,72.93,74.23,72.93,73.54,1751,6811
05/04/1976,73.53,73.78,72.73,72.98,1532,6659
05/05/1976,73.18,74.63,73.18,74.5,1724,6669
05/06/1976,74.94,75.28,73.73,74.15,2235,6535
05/07/1976,74.28,74.93,74.28,74.91,1335,6413
05/10/1976,74.93,74.93,74.03,74.6,1316,6331
05/11/1976,74.18,74.18,73.38,73.65,1767,6026
05/12/1976,73.38,74.28,73.31,74.11,1473,6043
05/13/1976,74.08,75.73,74.08,75.71,2026,6362
05/14/1976,75.63,76.08,75.04,75.75,1285,6224
05/17/1976,76.13,76.33,74.68,74.8,1446,6118
05/18/1976,74.23,74.58,72.85,73.05,2786,6026
05/19/1976,73.28,74.53,72.83,74.43,2125,5608
05/20/1976,74.48,75.13,74.04,74.7,2219,5604
05/21/1976,75.23,75.93,74.96,75.29,1708,5725
05/24/1976,75.63,75.71,74.88,75.3,1211,5717
05/25/1976,75.13,75.63,74.48,74.63,1294,5819
05/26/1976,74.48,76.63,74.17,76.63,2121,5691
05/27/1976,75.98,76.83,75.98,76.33,1687,5415
05/28/1976,76.63,76.93,76.18,76.79,1241,5298
06/01/1976,77.23,78.08,76.73,77.06,1365,5009
06/02/1976,77.93,78.33,77.43,77.88,1437,4867
06/03/1976,77.93,78.42,77.63,78.28,1289,4198
06/04/1976,79.03,80.28,78.93,80.28,1039,4062
06/07/1976,81.33,82.28,81.18,82.28,762,3845
06/08/1976,81.98,83.68,81.53,82.68,1267,3521
06/09/1976,84.43,84.68,84.13,84.68,642,3333
06/10/1976,86.68,86.68,86.68,86.68,246,3170
06/11/1976,88.68,88.68,84.68,88.4,973,2801
06/14/1976,89.18,89.23,86.93,87.01,846,2594
06/15/1976,85.33,85.98,85.01,85.01,861,2301
06/16/1976,85.03,87.01,85.03,87.01,488,5293
06/17/1976,88.08,88.98,85.13,85.38,1677,5567
06/18/1976,85.08,85.38,83.98,84.48,809,5592
06/21/1976,84.08,86.48,84.08,86.48,645,5655
06/22/1976,87.97,87.97,86.68,87.13,1088,5775
06/23/1976,86.98,88.73,86.28,87.98,1118,6094
06/24/1976,89.98,89.98,89.98,89.98,157,6162
06/25/1976,91.98,91.98,91.98,91.98,97,6168
06/28/1976,93.98,93.98,90.98,93.58,1216,6158
06/29/1976,94.23,94.53,92.58,94.44,1122,6052
06/30/1976,94.98,95.68,94.13,95.34,866,6054
07/01/1976,95.23,97.34,95.03,97.34,264,6089
07/02/1976,99.34,99.34,99.34,99.34,209,6090
07/06/1976,101.34,101.34,99.48,101.34,749,6153
07/07/1976,99.98,101.23,99.34,99.34,1031,6194
07/08/1976,98.78,99.08,97.34,98.93,1164,6331
07/09/1976,100.93,100.93,100.63,100.93,464,6342
07/12/1976,102.93,102.93,98.93,98.93,963,6367
07/13/1976,96.93,96.93,96.93,96.93,205,6394
07/14/1976,95.43,97.98,95.28,95.41,1235,6446
07/15/1976,95.78,95.91,93.41,93.41,1299,6541
07/16/1976,91.41,92.18,91.41,91.41,823,6359
07/19/1976,91.48,91.83,89.41,89.41,593,6260
07/20/1976,87.41,87.58,87.41,87.41,353,6171
07/21/1976,86.63,86.98,85.41,85.41,758,6102
07/22/1976,87.41,87.41,85.98,87.41,623,5944
07/23/1976,89.41,89.41,89.41,89.41,361,5942
07/26/1976,91.41,91.41,87.41,87.48,1189,5584
07/27/1976,86.23,87.28,85.48,85.48,1102,4843
07/28/1976,84.58,85.98,83.48,83.48,1080,4557
07/29/1976,83.83,85.48,83.83,85.48,412,4493
07/30/1976,87.33,87.48,83.98,83.98,612,4331
08/02/1976,82.98,82.98,81.98,81.98,634,4225
08/03/1976,81.08,83.98,80.23,83.98,723,4053
08/04/1976,83.98,85.96,83.38,84.83,686,3912
08/05/1976,84.68,86.23,84.48,85.79,446,3938
08/06/1976,85.98,86.48,84.88,85.25,478,3908
08/09/1976,84.23,84.38,83.25,83.25,280,3799
08/10/1976,81.98,85.25,81.33,84.41,433,3691
08/11/1976,83.78,85.88,83.18,85.71,260,3656
08/12/1976,86.18,86.38,85.53,85.98,397,3664
08/13/1976,86.58,87.98,86.58,87.98,533,3643
08/16/1976,89.48,89.63,88.48,89.28,475,3599
08/17/1976,88.38,89.88,87.28,87.28,365,3487
08/18/1976,86.39,88.18,86.33,88.01,425,3358
08/19/1976,88.63,90.01,87.48,87.98,434,3338
08/20/1976,88.08,88.38,86.78,87.93,311,3283
08/23/1976,88.48,88.78,88.28,88.53,172,3278
08/24/1976,88.08,88.08,86.53,86.53,215,3242
08/25/1976,84.98,87.53,84.53,86.98,698,3108
08/26/1976,87.18,88.03,86.68,87.88,429,3098
08/27/1976,87.38,87.98,86.23,86.47,342,3062
08/30/1976,85.88,87.18,85.03,85.05,237,2985
08/31/1976,84.68,85.23,83.78,84.31,412,2912
09/01/1976,83.98,85.18,83.48,85.08,392,2792
09/02/1976,84.93,85.88,83.88,83.93,407,2703
09/03/1976,83.33,83.98,82.88,82.88,413,2646
09/07/1976,83.83,84.88,83.83,84.88,296,2555
09/08/1976,85.98,85.98,83.88,84.38,371,2489
09/09/1976,84.63,84.98,84.13,84.93,224,2369
09/10/1976,85.28,86.88,85.28,86.78,255,2197
09/13/1976,88.78,88.78,88.78,88.78,261,2087
09/14/1976,88.33,89.08,86.78,86.78,533,1889
09/15/1976,86.38,86.63,84.78,84.78,356,1720
09/16/1976,85.4,85.95,84.55,84.73,2035,11707
09/17/1976,85.2,85.2,82.9,83.03,3144,11459
09/20/1976,82.5,82.95,81.5,82.85,3309,11417
09/21/1976,83.7,83.75,82.15,82.68,2111,11177
09/22/1976,82.4,83.7,82.04,83.62,1972,11485
09/23/1976,82.9,84.5,82.85,83.92,2714,11368
09/24/1976,83.6,85.15,83.15,85.05,2545,11315
09/27/1976,85.05,86.9,84.4,86.86,3189,11224
09/28/1976,86.9,87.6,86.41,86.92,2316,10911
09/29/1976,86.05,86.5,85.35,85.8,2263,10630
09/30/1976,86.4,87.8,86.08,87.8,2464,10719
10/01/1976,89.8,89.8,87.55,89.8,4233,11145
10/04/1976,89.2,91.25,88.9,90.1,3158,11462
10/05/1976,89.5,90.5,89.3,90.45,3272,11463
10/06/1976,90.65,91.5,89.45,89.7,3333,11822
10/07/1976,90.5,91.7,90.5,91.68,2782,11660
10/08/1976,92.4,93.45,91.7,93.02,2072,11780
10/11/1976,91.2,91.9,91.02,91.02,1041,11828
10/12/1976,90.7,91.05,89.02,89.21,2625,11555
10/13/1976,90.4,90.7,87.7,88.75,2849,11288
10/14/1976,88.8,88.9,86.9,87.05,2773,11034
10/15/1976,87.2,89,87.2,88.72,2286,10850
10/18/1976,89.5,90.72,89.5,90.72,1789,10667
10/19/1976,91.15,91.2,90.1,90.19,2205,10871
10/20/1976,90.1,90.9,89.2,90.5,2040,10850
10/21/1976,90.6,90.7,88.95,89.15,2077,10844
10/22/1976,89,89.8,88.65,89.15,1756,10706
10/25/1976,90.2,91,90.15,90.77,1807,10498
10/26/1976,90.8,91.45,90.8,91.12,1295,10294
10/27/1976,91.1,92.18,90.6,92.07,1911,10373
10/28/1976,92.4,92.55,91.15,91.26,1553,10324
10/29/1976,91.8,92.75,91.6,92.21,1526,9624
11/01/1976,91.9,92,91.35,91.72,1099,9448
11/03/1976,91,91.15,89.72,89.72,2522,9047
11/04/1976,89.7,91.62,89.6,91.56,2533,8106
11/05/1976,91.8,91.99,91.25,91.52,1775,7745
11/08/1976,91.4,92.4,91.2,91.94,2201,7087
11/09/1976,92.15,92.3,91.5,91.57,1590,6686
11/10/1976,91.7,91.7,90.75,90.97,1554,6476
11/11/1976,91.25,91.6,88.97,90,2405,6272
11/12/1976,90.75,90.8,89.9,89.94,1083,5884
11/15/1976,90.2,90.25,87.94,87.94,1891,5369
11/16/1976,87.63,88.61,87.18,88,1951,10417
11/17/1976,87.83,88.03,86.18,86.39,2385,10983
11/18/1976,86.93,88.39,86.03,88.29,2556,11086
11/19/1976,88.53,88.88,87.73,88.38,2223,11560
11/22/1976,88.68,89.68,88.38,88.78,2566,12177
11/23/1976,89.03,89.53,87.18,87.32,2827,12269
11/24/1976,87.53,87.93,87.03,87.34,1990,12439
11/26/1976,87.08,87.53,86.98,87.48,1089,12536
11/29/1976,87.58,88.51,87.53,87.71,1951,12500
11/30/1976,87.43,87.43,86.48,87.04,2298,12561
12/01/1976,87.13,87.68,86.93,87.02,1539,12696
12/02/1976,87.03,87.43,86.62,86.89,1634,13029
12/03/1976,87.23,87.38,86.73,86.78,1646,13081
12/06/1976,87.13,88.33,86.98,88.24,2278,13396
12/07/1976,88.42,88.68,87.76,88.05,1897,13297
12/08/1976,87.73,88.12,87.38,87.74,2321,13413
12/09/1976,88.33,88.78,88.23,88.38,2330,13042
12/10/1976,88.13,88.23,87.48,87.62,1430,12966
12/13/1976,85.62,85.62,85.62,85.62,803,12630
12/14/1976,86.68,86.93,84.68,85.05,3073,12344
12/15/1976,85.23,85.38,83.73,83.91,2582,12331
12/16/1976,84.04,84.23,83.46,83.58,2115,12077
12/17/1976,83.68,84.41,83.63,84.33,1338,11564
12/20/1976,84.38,84.72,84.23,84.43,730,11564
12/21/1976,84.43,84.43,83.32,83.34,1547,11412
12/22/1976,83.16,83.68,82.63,83.43,1653,11258
12/23/1976,83.24,84.03,82.74,83.81,1239,11338
12/27/1976,83.13,84.33,83.13,83.93,902,11147
12/28/1976,83.88,84.28,83.48,84.2,860,11077
12/29/1976,84.63,84.83,84.05,84.12,1237,10905
12/30/1976,83.73,83.88,82.98,83.13,1629,10833
01/03/1977,82.83,82.83,81.13,81.13,2597,10373
01/04/1977,80.73,81.18,80.03,80.68,2780,10047
01/05/1977,80.28,80.73,79.46,79.52,1799,9818
01/06/1977,79.13,79.53,77.52,77.55,2509,9413
01/07/1977,77.63,78.73,77.53,78.21,1866,9330
01/10/1977,78.63,79.43,78.28,79.25,1288,9022
01/11/1977,77.43,77.78,77.25,77.25,736,9128
01/12/1977,75.53,76.18,75.25,75.25,1942,8833
01/13/1977,76.13,76.13,74.93,75.63,1601,8949
01/14/1977,76.18,76.33,75.53,75.61,1065,8691
01/17/1977,75.68,77.61,75.68,77.61,1007,8381
01/18/1977,77.94,79.01,77.48,78.53,1709,8194
01/19/1977,78.33,78.48,77.73,78.13,1044,8092
01/20/1977,77.73,77.73,76.53,76.53,1227,7897
01/21/1977,76.18,77.63,76.18,77.53,1013,7678
01/24/1977,78.93,79.53,78.43,79.53,837,7540
01/25/1977,79.73,81.53,79.38,81.53,2046,6763
01/26/1977,80.93,81.83,80.61,81.08,1740,6667
01/27/1977,81.18,82.43,80.73,82.03,1882,6515
01/28/1977,82.43,82.93,82.03,82.85,1222,6444
01/31/1977,83.33,83.63,81.43,81.58,1530,6289
02/01/1977,81.23,81.58,80.48,81.29,1644,6311
02/02/1977,81.63,82.93,81.43,82.33,1318,6198
02/03/1977,82.23,82.73,81.23,81.71,1431,6104
02/04/1977,81.53,82.08,81.28,81.96,820,6031
02/07/1977,81.79,83.03,81.78,82.88,952,5866
02/08/1977,83.13,83.63,82.83,83.3,1329,5687
02/09/1977,83.93,84.53,83.82,84.43,1203,5374
02/10/1977,84.68,85.18,84.48,85.13,1207,5052
02/11/1977,84.68,85.19,84.13,85.03,884,4873
02/14/1977,85.13,86.03,85.13,85.58,994,4404
02/15/1977,85.45,85.68,84.48,84.73,930,4048
02/16/1977,84.09,84.94,84.09,84.58,1575,7089
02/17/1977,84.64,85.24,84.64,84.78,1740,7450
02/18/1977,85.29,85.39,84.69,84.99,1631,7956
02/22/1977,84.29,84.74,83.89,84.04,1411,8227
02/23/1977,83.89,84.84,83.79,84.09,1641,8496
02/24/1977,84.28,84.69,82.39,82.47,2342,8724
02/25/1977,82.49,83.39,82.49,82.84,1627,8864
02/28/1977,83.19,84.84,83.19,84.84,1596,8808
03/01/1977,85.14,85.99,84.44,85.84,2442,8883
03/02/1977,85.49,85.99,85.09,85.24,1630,9063
03/03/1977,85.19,85.84,84.69,85.41,1368,9059
03/04/1977,86.09,87.39,86.09,87.26,2354,9076
03/07/1977,88.04,88.29,87.49,87.59,1564,9265
03/08/1977,87.49,87.49,86.12,86.94,2024,9306
03/09/1977,87.39,87.89,86.79,87.01,1838,9179
03/10/1977,86.79,86.89,85.01,86.12,2592,8616
03/11/1977,86.14,86.69,85.69,86.46,1036,8605
03/14/1977,86.74,87.74,86.74,87.49,1257,8635
03/15/1977,87.89,88.64,87.89,88.54,1884,8601
03/16/1977,88.64,88.84,88.07,88.3,1264,8426
03/17/1977,88.44,88.59,87.56,87.74,1444,8397
03/18/1977,88.09,89.64,88.04,89.57,1812,8339
03/21/1977,90.07,90.64,89.89,90.04,1453,8129
03/22/1977,89.64,89.69,88.94,89.4,1404,8069
03/23/1977,89.89,90.29,87.4,87.46,2257,7862
03/24/1977,87.89,88.79,87.29,88.75,1510,7734
03/25/1977,89.29,89.59,88.39,88.64,1341,7656
03/28/1977,87.89,87.89,86.64,87.07,2276,7036
03/29/1977,87.09,87.24,85.79,86.9,1498,6628
03/30/1977,87.39,87.49,86.19,86.21,1457,6394
03/31/1977,86.19,86.86,85.54,86.79,1694,6049
04/01/1977,87.29,88.14,87.24,87.89,1250,5882
04/04/1977,87.89,87.89,87.19,87.63,778,5903
04/05/1977,87.74,88.09,85.91,86.07,1832,5696
04/06/1977,85.82,87.24,84.77,87.07,2217,5356
04/07/1977,86.89,87.39,86.29,86.84,1003,5312
04/11/1977,86.69,87.13,85.79,85.79,1118,5283
04/12/1977,85.39,87.79,85.39,87.62,1194,5100
04/13/1977,87.59,88.29,85.79,86.09,2003,4600
04/14/1977,85.99,86.64,85.69,86.26,769,4439
04/15/1977,84.26,84.26,84.26,84.26,93,4394
04/18/1977,82.7,83.15,82.45,82.91,3011,8528
04/19/1977,83.85,84.35,83.35,84.26,2212,8756
04/20/1977,83.8,84.6,83.65,84.29,2092,8950
04/21/1977,84.15,84.4,83.65,83.79,2042,9288
04/22/1977,84.5,85.35,83.85,84.07,2612,9752
04/25/1977,83.75,84.3,83.15,83.78,1968,9870
04/26/1977,83.8,83.85,82.75,83.13,2102,9641
04/27/1977,83.3,83.33,81.25,82.25,3808,9437
04/28/1977,82.05,83.05,81.7,82.35,2327,9568
04/29/1977,82.35,84.01,82.35,83.63,2169,9601
05/02/1977,84.09,84.95,83.8,84.87,1852,9869
05/03/1977,85.25,85.65,84.4,84.53,2288,9950
05/04/1977,84.15,84.33,83.75,84,1503,9866
05/05/1977,83.85,85,83.85,84.91,1762,10047
05/06/1977,85.2,85.53,84.7,85.1,2269,10308
05/09/1977,84.65,84.75,83.15,83.26,2227,9905
05/10/1977,83.25,83.5,82.66,83.2,2221,9347
05/11/1977,82.85,83.55,82.3,82.92,2069,9350
05/12/1977,83.15,83.35,82.75,82.97,1621,9593
05/13/1977,83.2,83.4,81.9,81.97,2209,9282
05/16/1977,81.55,81.6,80.55,80.6,2844,8919
05/17/1977,80.65,81.05,80.17,80.63,2371,8157
05/18/1977,80.6,81.24,80.55,80.92,1190,8028
05/19/1977,81.25,81.35,80.7,81.14,895,7964
05/20/1977,80,80.35,79.14,79.14,2345,7300
05/23/1977,78.45,78.65,77.77,77.8,1874,6839
05/24/1977,78.25,78.83,78.1,78.37,1737,6480
05/25/1977,78.75,78.99,78.05,78.22,1188,6446
05/26/1977,77.9,77.95,77.05,77.07,1817,6253
05/27/1977,77.35,77.35,75.45,75.54,1918,5680
05/31/1977,75.46,76.2,75.31,75.8,1466,5563
06/01/1977,76.19,76.2,74.75,74.84,1548,5376
06/02/1977,74,74.1,73.01,73.25,2239,5196
06/03/1977,73.5,73.9,73.2,73.5,1439,4988
06/06/1977,73.75,74.6,73.6,74.53,1247,4781
06/07/1977,74.25,76.4,74.25,75.48,2125,4568
06/08/1977,75.48,75.58,73.5,73.75,1573,4520
06/09/1977,73.25,74.15,72.76,72.84,1410,4305
06/10/1977,72.3,72.75,71.75,71.79,1389,3977
06/13/1977,71.45,71.55,70.75,71.12,985,3668
06/14/1977,70.35,70.65,69.12,69.12,1062,3365
06/15/1977,68.35,68.45,67.15,67.5,1339,3094
06/16/1977,68.32,69.5,68.22,69.5,455,4742
06/17/1977,70.62,70.92,68.82,70.47,1166,4874
06/20/1977,70.92,71.22,70.22,70.32,1022,5031
06/21/1977,69.97,69.97,68.32,68.39,1122,5075
06/22/1977,67.57,69.32,67.57,68.62,1366,4974
06/23/1977,68.37,70.22,68.37,69.87,1255,4990
06/24/1977,71.22,71.87,70.82,71.87,1595,5161
06/27/1977,71.22,71.62,69.87,69.88,1487,5090
06/28/1977,68.62,69.02,68.42,68.82,1222,5242
06/29/1977,68.52,69.92,68.52,68.92,1483,5037
06/30/1977,69.52,70.02,69.12,69.56,1330,5193
07/01/1977,71.56,71.56,71.56,71.56,14,5192
07/05/1977,73.56,73.56,72.56,72.92,803,5240
07/06/1977,71.92,72.37,71.02,71.15,1504,5432
07/07/1977,71.82,71.92,69.15,69.15,2210,5618
07/08/1977,68.42,68.62,67.22,68.07,1689,5380
07/11/1977,67.77,69.02,67.77,68.57,1209,5300
07/12/1977,68.02,68.67,67.34,67.82,772,5194
07/13/1977,67.42,68.42,67.22,68.13,996,5248
07/15/1977,68.62,69.62,67.62,69.53,1450,5170
07/18/1977,69.62,69.82,67.92,67.97,785,5170
07/19/1977,67.42,67.72,66.12,66.22,1926,5250
07/20/1977,65.67,66.27,65.17,66.2,1802,5329
07/21/1977,65.92,66.72,65.57,65.99,1770,5231
07/22/1977,65.77,66.22,65.53,66.16,617,5191
07/25/1977,65.32,65.62,64.49,64.55,1206,5258
07/26/1977,64.27,64.92,64.22,64.49,1035,5149
07/27/1977,64.52,64.97,64.37,64.42,706,5139
07/28/1977,64.66,65.02,64.32,64.92,589,5116
07/29/1977,65.27,65.27,63.92,64.03,841,5041
08/01/1977,63.12,63.32,62.03,62.03,857,4845
08/02/1977,61.12,62.82,61.12,62.09,1197,4634
08/03/1977,61.82,62.27,61.37,61.67,564,4427
08/04/1977,60.92,61.52,60.82,61.52,702,4232
08/05/1977,61.52,61.82,61.12,61.74,400,4214
08/08/1977,60.82,62.52,60.82,62.17,608,4166
08/09/1977,62.07,62.82,61.92,62.64,681,4087
08/10/1977,62.52,62.62,62.12,62.39,515,4189
08/11/1977,62.22,62.62,62.17,62.28,662,4186
08/12/1977,61.92,61.92,60.92,61.39,598,4134
08/15/1977,60.93,61.03,60.12,60.38,488,4071
08/16/1977,60.22,60.88,60.22,60.47,602,3931
08/17/1977,60.92,61.57,60.57,61.22,589,3814
08/18/1977,60.82,62.02,60.67,61.56,650,3726
08/19/1977,61.77,62.02,61.32,61.98,302,3696
08/22/1977,61.82,62.62,61.62,61.87,741,3579
08/23/1977,61.52,62.12,61.17,62.04,439,3498
08/24/1977,62.32,62.41,61.77,62.02,330,3503
08/25/1977,62.17,62.32,61.32,61.42,300,3509
08/26/1977,61.32,61.62,60.98,61.61,347,3428
08/29/1977,62.12,62.22,61.87,62.19,309,3255
08/30/1977,62.52,62.62,61.3,61.47,474,3179
08/31/1977,61.67,61.72,61.22,61.53,545,3171
09/01/1977,61.52,61.57,59.53,59.77,541,3150
09/02/1977,59.92,60.02,59.42,59.77,466,2923
09/06/1977,59.42,59.52,58.97,59.2,444,2878
09/07/1977,59.07,59.07,58.42,58.48,605,2636
09/08/1977,58.42,58.97,58.42,58.84,384,2550
09/09/1977,58.92,59.17,58.82,58.84,141,2539
09/12/1977,58.77,58.97,58.68,58.77,216,2480
09/13/1977,58.72,58.91,58.27,58.51,274,2390
09/14/1977,58.62,58.87,58.52,58.59,276,2292
09/15/1977,58.67,58.77,58.44,58.67,280,2217
09/16/1977,58.49,58.63,58.41,58.52,803,10863
09/19/1977,58.54,58.94,58.51,58.9,657,10672
09/20/1977,58.87,59.39,58.71,58.76,1643,10794
09/21/1977,58.79,59.59,58.67,58.94,1634,10710
09/22/1977,58.84,59.09,58.64,58.7,1140,10442
09/23/1977,58.64,58.94,58.54,58.66,1447,10267
09/26/1977,59.06,59.79,58.99,59.46,1986,10194
09/27/1977,59.54,60.06,59.2,59.23,1865,10158
09/28/1977,59.39,59.74,59.29,59.74,862,10178
09/29/1977,60.14,60.34,59.79,60,1449,10208
09/30/1977,60.24,60.34,59.49,59.61,1839,10270
10/03/1977,59.46,59.51,59.1,59.39,1286,10080
10/04/1977,59.14,59.59,59.14,59.47,779,10054
10/05/1977,59.84,59.95,59.32,59.39,1220,9903
10/06/1977,59.49,59.84,59.44,59.82,732,9897
10/07/1977,59.89,59.89,59.59,59.66,872,9734
10/10/1977,59.69,59.94,59.69,59.71,641,9668
10/11/1977,59.47,59.49,58.89,58.91,1797,9569
10/12/1977,58.74,58.94,58.6,58.79,1295,9456
10/13/1977,58.44,58.89,58.19,58.79,2133,9153
10/14/1977,58.64,58.87,58.61,58.71,886,9296
10/17/1977,58.61,59.14,58.59,59.09,1157,9274
10/18/1977,59.19,59.24,58.89,58.93,892,9238
10/19/1977,58.9,59.15,58.9,58.91,664,9169
10/20/1977,58.96,59.04,58.69,58.71,783,9095
10/21/1977,58.59,58.78,58.54,58.71,890,9072
10/24/1977,58.74,58.97,58.71,58.72,633,8873
10/25/1977,58.64,58.69,57.94,58.04,1544,8517
10/26/1977,57.91,57.94,57.64,57.65,1171,7850
10/27/1977,57.49,57.57,57.15,57.15,1578,7779
10/28/1977,57.19,57.54,57.19,57.51,838,7643
10/31/1977,57.41,57.57,57.15,57.53,780,7629
11/01/1977,57.34,57.56,57.03,57.03,822,7608
11/02/1977,57.09,57.19,56.69,56.73,911,7535
11/03/1977,56.66,57.08,56.66,56.95,692,7439
11/04/1977,56.84,57.24,56.84,57.09,767,7303
11/07/1977,57.09,57.34,57.04,57.09,692,7260
11/09/1977,56.9,56.92,56.72,56.72,823,7083
11/10/1977,56.75,56.89,56.71,56.82,287,7020
11/11/1977,56.59,56.71,56.14,56.64,1518,7073
11/14/1977,56.79,57.24,56.64,57.21,1338,6886
11/15/1977,57.19,57.79,57.09,57.65,1883,6146
11/16/1977,57.66,57.71,57.46,57.71,1255,9748
11/17/1977,57.76,58.26,57.76,58.13,1731,10292
11/18/1977,58.26,58.61,57.98,58.21,1891,10312
11/21/1977,58.4,58.4,57.52,57.64,1594,10381
11/22/1977,57.61,57.81,57.31,57.61,1848,10621
11/23/1977,57.61,57.61,56.86,57.33,2052,10742
11/25/1977,57.31,57.76,57.21,57.58,744,10823
11/28/1977,57.71,57.71,57.27,57.36,1375,11200
11/29/1977,57.46,57.76,57.41,57.62,972,11265
11/30/1977,57.71,57.88,57.44,57.52,1434,11432
12/01/1977,57.52,57.56,57.41,57.53,1475,12025
12/02/1977,57.51,57.61,57.26,57.28,1106,12124
12/05/1977,57.04,57.12,56.86,56.9,1354,12322
12/06/1977,56.85,56.9,56.59,56.85,2133,12307
12/07/1977,56.96,57.16,56.86,57.09,1153,12247
12/08/1977,57.21,57.25,56.86,56.87,1311,12647
12/09/1977,57.16,57.21,56.9,57.1,940,12612
12/12/1977,56.41,56.64,56.36,56.45,1344,12668
12/13/1977,56.61,56.95,56.57,56.91,1052,12928
12/14/1977,57.06,57.16,56.91,57,1266,12989
12/15/1977,56.96,57.71,56.77,57.64,2689,12838
12/16/1977,58.01,58.61,57.78,58.25,3321,12666
12/19/1977,58.51,59.66,58.31,59.26,4139,12369
12/20/1977,58.9,59.16,58.62,58.91,2494,12243
12/21/1977,58.96,59.16,58.43,58.46,1520,12044
12/22/1977,58.41,58.86,58.4,58.83,1177,12096
12/23/1977,58.81,59.06,58.61,58.71,461,11967
12/27/1977,59.11,59.74,59.11,59.67,1947,11956
12/28/1977,59.46,60.21,59.46,60.13,2443,11723
12/29/1977,60.31,60.31,59.71,59.95,1694,12239
12/30/1977,59.66,59.72,59.45,59.45,1723,11302
01/03/1978,59.36,60.26,59.27,59.98,1752,11139
01/04/1978,60.26,60.26,59.26,59.31,2380,10962
01/05/1978,59.51,59.76,59.11,59.73,2025,10502
01/06/1978,59.46,59.66,59.01,59.03,1867,10450
01/09/1978,59.16,59.46,58.86,59.41,1404,10179
01/10/1978,59.36,60.96,59.31,60.46,3040,10026
01/11/1978,60.44,61.06,60.27,60.37,2902,9888
01/12/1978,61.06,61.26,60.31,60.51,2396,9552
01/13/1978,60.76,61.21,60.61,61.13,1904,9491
01/16/1978,61.16,61.59,60.91,61.05,1437,9358
01/17/1978,60.91,61.01,60.51,60.93,1950,9002
01/18/1978,60.66,60.91,60.58,60.88,1166,8801
01/19/1978,60.81,61.01,60.61,60.66,1058,8771
01/23/1978,60.16,61.46,59.76,61.41,2131,8414
01/24/1978,61.46,62.31,61.46,62.03,2472,7783
01/25/1978,62.16,62.16,61.51,62.09,1385,7695
01/26/1978,61.86,62.21,61.82,61.98,914,7326
01/27/1978,61.99,61.99,61.26,61.36,1269,7243
01/30/1978,61.41,61.54,61.11,61.41,749,7088
01/31/1978,61.21,61.61,61.01,61.56,1268,6909
02/01/1978,61.71,61.71,61.11,61.17,1220,6833
02/02/1978,60.91,61.56,60.86,61.5,1077,6726
02/03/1978,61.5,62.06,61.36,62.01,1317,6437
02/06/1978,62.25,62.54,62.25,62.43,928,6136
02/07/1978,62.36,62.61,62.26,62.53,591,6136
02/08/1978,62.46,62.81,62.06,62.56,1619,5400
02/09/1978,62.66,62.71,62.07,62.12,1275,5213
02/10/1978,62.01,62.36,61.61,61.68,1504,4911
02/13/1978,61.86,61.86,59.68,59.76,2725,3812
02/14/1978,60.06,60.16,59.46,60.08,1874,3062
02/15/1978,60.16,60.66,60.16,60.59,1119,2648
02/16/1978,60.92,60.97,60.27,60.86,1544,7260
02/17/1978,60.77,60.78,60.35,60.52,1185,7379
02/21/1978,60.27,61.07,60.07,61.04,2072,7598
02/22/1978,60.92,61.4,60.67,60.79,2158,7729
02/23/1978,60.92,61.42,60.92,61.19,1463,7780
02/24/1978,61.37,61.72,61.23,61.39,1686,7861
02/27/1978,61.08,61.27,60.87,61.04,947,7879
02/28/1978,60.94,61.42,60.69,61.4,1108,7921
03/01/1978,61.22,61.56,61.07,61.19,1275,7959
03/02/1978,61.17,61.29,60.84,60.94,999,7900
03/03/1978,61.02,61.41,60.9,61.24,804,7844
03/06/1978,61.14,61.57,61.02,61.42,1265,7911
03/07/1978,61.57,62.82,61.57,62.72,2716,8188
03/08/1978,62.62,62.82,61.92,62.17,2740,8200
03/09/1978,62.52,62.62,61.72,62.07,1561,8212
03/10/1978,62.17,62.42,61.87,62.17,1329,8204
03/13/1978,62.02,63.07,61.94,62.87,1805,8302
03/14/1978,62.72,63.06,62.37,62.82,2015,8311
03/15/1978,62.58,63.17,62.52,62.82,1338,8411
03/16/1978,62.67,62.82,62.27,62.61,1251,8270
03/17/1978,62.72,63.07,62.67,62.79,1567,8165
03/20/1978,62.62,63.17,62.62,62.92,1246,7831
03/21/1978,62.93,63.07,62.67,62.69,1010,7465
03/22/1978,62.94,63.31,62.69,62.74,897,7371
03/23/1978,62.27,62.49,60.74,61.45,2493,6513
03/27/1978,61.72,62.32,61.72,62.24,1043,6449
03/28/1978,62.24,62.28,61.97,62.02,548,6100
03/29/1978,61.77,62.07,61.22,61.97,1261,5629
03/30/1978,61.42,61.82,61.32,61.46,928,5490
03/31/1978,61.79,61.92,60.42,60.49,1792,5261
04/03/1978,60.52,60.52,59.84,60.06,1381,5052
04/04/1978,59.97,60.67,59.94,60.55,876,4800
04/05/1978,60.52,60.67,60.32,60.42,633,4855
04/06/1978,60.74,61.13,60.67,60.88,543,4641
04/07/1978,60.82,61.07,60.67,60.94,405,4483
04/10/1978,60.82,60.96,60.67,60.72,224,4414
04/11/1978,60.64,60.81,60.02,60.08,843,4225
04/12/1978,59.77,60.57,59.77,60.29,530,4099
04/13/1978,60.37,60.62,60.02,60.32,543,3731
04/14/1978,60.12,62.02,60.12,61.91,1266,3271
04/17/1978,61.81,62.31,61.41,61.44,2360,8194
04/18/1978,61.31,62.06,61.22,62.03,2290,8506
04/19/1978,62.26,62.36,61.51,61.58,2375,8745
04/20/1978,61.41,61.63,61.01,61.59,2321,8774
04/21/1978,61.81,61.91,61.27,61.47,2049,9233
04/24/1978,60.91,61.46,60.56,61.35,2494,9173
04/25/1978,61.31,62.01,61.31,61.78,1817,9311
04/26/1978,61.96,62.06,61.48,61.88,1668,9461
04/27/1978,61.76,61.99,61.61,61.83,1109,9604
04/28/1978,61.91,62.36,61.76,61.81,2061,9919
05/01/1978,61.76,62.26,61.59,62.23,1512,9840
05/02/1978,61.99,61.99,61.46,61.61,1862,10081
05/03/1978,61.51,62.06,61.51,61.64,1420,10076
05/04/1978,61.81,61.95,61.71,61.92,953,10146
05/05/1978,62.06,62.09,61.91,62.05,1028,10283
05/08/1978,62.46,62.88,62.43,62.83,2236,10343
05/09/1978,62.61,63.26,62.61,63.21,2883,10169
05/10/1978,63.06,63.14,62.76,62.83,1440,10167
05/11/1978,62.96,63.66,62.96,63.63,1937,10238
05/12/1978,63.91,64.12,63.66,63.78,1650,10354
05/15/1978,63.61,64.21,63.51,63.76,1243,10494
05/16/1978,63.76,64.11,63.66,64.01,1026,10414
05/17/1978,64.31,65.61,64.31,65.51,1688,10371
05/18/1978,65.36,65.86,64.88,65.43,1987,10083
05/19/1978,64.71,65.01,64.51,64.85,1434,9910
05/22/1978,64.26,64.61,63.86,64.59,1360,9884
05/23/1978,64.36,64.71,64.06,64.23,1405,10057
05/24/1978,63.71,64.15,63.71,63.98,1329,9929
05/25/1978,63.86,64.66,63.71,64.58,1747,9739
05/26/1978,64.56,64.61,63.96,64,964,9508
05/30/1978,63.21,64.26,63.21,63.78,1652,9296
05/31/1978,63.58,63.91,63.41,63.58,1295,9141
06/01/1978,63.26,63.31,62.16,62.19,2615,8282
06/02/1978,62.06,62.64,61.21,61.25,3841,6683
06/05/1978,61.36,62.21,61.36,62.03,1348,6285
06/06/1978,62.21,62.36,61.96,62.11,1022,6014
06/07/1978,62.36,62.76,62.04,62.65,1002,5702
06/08/1978,62.76,62.81,62.26,62.51,710,5425
06/09/1978,62.14,62.51,62.06,62.11,507,5342
06/12/1978,61.92,63.11,61.84,62.93,928,4985
06/13/1978,63.01,63.06,62.67,62.75,803,4797
06/14/1978,62.67,63.56,62.67,63.44,1276,4394
06/15/1978,63.76,64.65,63.47,64.6,1736,3676
06/16/1978,64.02,64.72,63.94,64.29,1034,4828
06/19/1978,64.05,64.47,63.82,63.84,514,4867
06/20/1978,63.58,63.75,63.12,63.32,685,4943
06/21/1978,63.27,63.37,62.82,62.95,569,5040
06/22/1978,62.92,63.42,62.37,63.23,611,5022
06/23/1978,62.97,63.32,62.37,62.88,751,5243
06/26/1978,63.17,63.17,62.52,62.77,440,5318
06/27/1978,62.27,62.57,61.07,61.27,1298,5323
06/28/1978,61.12,61.47,59.63,59.65,1738,5342
06/29/1978,59.92,60.69,59.92,60.42,1013,5183
06/30/1978,60.67,61.32,60.66,61.32,510,5184
07/03/1978,59.56,60.37,59.56,60.32,443,5157
07/05/1978,60.17,60.47,59.64,59.67,481,5196
07/06/1978,59.17,60.38,59.09,60.16,792,5048
07/07/1978,60.12,60.47,59.62,59.84,389,5013
07/10/1978,59.67,60.32,59.57,59.97,446,5032
07/11/1978,60.17,60.77,60.07,60.54,471,5120
07/12/1978,60.72,60.95,60.62,60.68,507,5109
07/13/1978,60.82,61.22,60.77,61.17,409,5002
07/14/1978,61.17,61.32,60.57,60.72,614,4996
07/17/1978,61.02,61.6,61.02,61.56,827,4976
07/18/1978,61.77,61.8,61.41,61.57,624,4859
07/19/1978,61.37,61.77,61.22,61.47,362,4799
07/20/1978,61.52,61.67,60.62,60.83,469,4701
07/21/1978,60.62,61.52,60.53,60.98,512,4695
07/24/1978,60.82,60.87,60.08,60.09,635,4552
07/25/1978,60.18,60.66,60.18,60.27,371,4503
07/26/1978,60.03,60.75,60.02,60.73,390,4431
07/27/1978,60.65,60.8,60.59,60.8,411,4466
07/28/1978,61.27,62.8,61.02,62.47,1102,4321
07/31/1978,62.42,63.32,62.42,62.99,1299,4381
08/01/1978,62.87,62.87,62.47,62.76,755,4442
08/02/1978,62.17,62.56,62.17,62.32,456,4462
08/03/1978,61.87,62.12,61.77,62.07,462,4454
08/04/1978,62.17,62.69,62.12,62.29,357,4470
08/07/1978,62.77,62.82,62.24,62.49,425,4471
08/08/1978,62.22,62.62,62.02,62.13,309,4441
08/09/1978,62.13,62.47,62.12,62.37,321,4438
08/10/1978,62.62,62.92,62.52,62.53,461,4251
08/11/1978,62.12,63.82,62.03,63.69,670,4315
08/14/1978,63.82,64.47,63.52,63.67,772,4370
08/15/1978,63.43,63.87,63.42,63.47,378,4335
08/16/1978,63.37,63.7,63.22,63.7,221,4258
08/17/1978,63.62,64.42,63.62,64.12,446,4147
08/18/1978,64.32,64.37,63.5,63.52,357,4080
08/21/1978,62.92,63.27,62.83,63.07,359,4066
08/22/1978,63.07,63.57,63.07,63.42,274,4001
08/23/1978,63.12,63.92,63.12,63.84,323,4000
08/24/1978,64.02,64.32,63.32,63.41,453,3819
08/25/1978,63.57,64.92,63.44,64.77,606,3748
08/28/1978,64.82,64.92,64.37,64.77,330,3666
08/29/1978,64.72,65.12,64.65,64.87,380,3637
08/30/1978,65.12,65.12,64.37,64.42,349,3588
08/31/1978,64.07,64.62,64.07,64.52,205,3546
09/01/1978,64.37,64.52,64.07,64.47,216,3506
09/05/1978,64.72,64.77,63.97,64.03,275,3421
09/06/1978,63.77,63.9,63.02,63.02,645,3313
09/07/1978,63.02,63.62,62.62,63.39,627,3180
09/08/1978,63.57,63.57,62.92,63.02,502,2916
09/11/1978,63,63.26,62.92,63.21,175,2812
09/12/1978,63.22,63.6,63.17,63.49,320,2612
09/13/1978,63.71,63.74,62.24,62.31,444,2520
09/14/1978,62.57,62.77,62.07,62.74,435,2287
09/15/1978,62.62,62.74,62.42,62.42,311,2199
09/18/1978,62.37,62.72,62.17,62.67,1887,20735
09/19/1978,62.77,63.01,62.68,62.84,2359,20783
09/20/1978,62.87,63.03,62.68,62.7,2480,20640
09/21/1978,62.62,62.94,62.37,62.64,3461,20815
09/22/1978,62.52,62.72,62.27,62.54,3100,20663
09/25/1978,62.82,63.72,62.82,63.54,4917,20347
09/26/1978,63.53,63.77,63.32,63.34,3044,20202
09/27/1978,63.52,64.21,63.52,64.03,4330,20146
09/28/1978,64.07,64.42,63.95,64.24,3887,20098
09/29/1978,64.17,64.29,63.97,64.12,2888,19842
10/02/1978,64.02,64.97,64.02,64.94,3912,19913
10/03/1978,64.99,65.02,64.47,64.71,3333,19924
10/04/1978,64.84,65.27,64.37,64.42,4765,19961
10/05/1978,64.51,65.02,64.29,64.98,3482,19910
10/06/1978,65.12,65.67,65.07,65.63,4654,19479
10/09/1978,65.52,65.82,65.23,65.68,3729,19527
10/10/1978,65.59,65.68,65.17,65.2,2977,19149
10/11/1978,65.32,65.52,65.04,65.47,2325,19033
10/12/1978,65.02,66.3,65.02,66.13,4310,18917
10/13/1978,66.27,66.32,65.97,66.2,2090,18837
10/16/1978,66.02,66.15,65.67,65.93,2704,18445
10/17/1978,66.07,66.67,66.07,66.61,3470,18009
10/18/1978,66.47,66.87,66.2,66.74,3639,17467
10/19/1978,66.37,66.85,65.89,66.36,3421,17162
10/20/1978,66.27,66.77,66.08,66.3,3562,16704
10/23/1978,66.41,66.63,66.36,66.54,1887,16371
10/24/1978,66.54,67.44,66.54,67.31,4282,15211
10/25/1978,67.67,68.06,67.52,68.01,3156,14267
10/26/1978,67.97,68.05,67.42,67.5,3345,14359
10/27/1978,67.28,68.17,67.28,68.02,3386,14000
10/30/1978,68.52,69.27,68.27,68.31,4091,13440
10/31/1978,68.07,68.27,67.47,67.87,3760,13116
11/01/1978,65.87,67.27,65.87,66.11,5424,12030
11/02/1978,66.17,67.12,66.17,67.09,3695,11427
11/03/1978,67.09,68.47,67.09,68.22,3755,11075
11/06/1978,68.47,69,67.72,68.42,3757,10549
11/08/1978,68.47,68.62,67.42,67.47,3499,10374
11/09/1978,67.32,67.67,66.85,67.37,2982,10036
11/10/1978,66.47,67.22,66.13,66.83,3585,9260
11/13/1978,67.05,67.07,65.87,65.94,3330,8519
11/14/1978,65.57,65.67,64.62,64.71,4486,7178
11/15/1978,65.17,66.07,64.32,65.58,3065,6321
11/16/1978,65.75,65.87,65.15,65.24,2900,16913
11/17/1978,65.5,66.75,65.5,66.58,4287,17093
11/20/1978,66.95,67.1,66.56,66.64,3604,17108
11/21/1978,66.64,66.85,66.31,66.49,3591,17364
11/22/1978,66.75,67.55,66.75,67.52,5048,18462
11/24/1978,67.75,68.45,67.75,68.2,5450,18910
11/27/1978,67.62,67.75,67.15,67.38,3253,19283
11/28/1978,67.1,67.17,66.65,66.77,3595,19193
11/29/1978,67.05,67.65,66.83,67.53,4508,20031
11/30/1978,67.7,67.8,67.12,67.15,3530,20785
12/01/1978,66.9,67.35,66.7,67.09,3372,20711
12/04/1978,67.2,67.25,65.67,65.72,5479,20052
12/05/1978,65.75,66.07,65.05,65.89,4574,20359
12/06/1978,65.6,66.1,65.47,65.67,2811,20819
12/07/1978,65.93,65.98,65.05,65.13,3860,21351
12/08/1978,65.05,65.23,64.65,64.71,4089,21238
12/11/1978,64.65,65.28,62.8,63.23,8173,20744
12/12/1978,63.45,63.73,62.85,62.92,4642,20862
12/13/1978,63.45,63.68,63.13,63.44,2930,20484
12/14/1978,63.75,63.9,63.55,63.66,1815,20279
12/15/1978,63.65,63.83,63.1,63.15,2034,19937
12/18/1978,63.74,63.9,63.52,63.64,2235,20355
12/19/1978,63.45,63.5,62.3,62.56,5690,20069
12/20/1978,62.25,63.2,62.1,62.3,2950,19457
12/21/1978,62.31,62.65,62.31,62.47,1166,19204
12/22/1978,62.36,62.75,62.36,62.74,847,18866
12/26/1978,62.8,62.9,61.95,62,2178,18722
12/27/1978,62,62.5,61.9,62.37,2223,18492
12/28/1978,62.67,62.95,62.5,62.8,2621,18522
12/29/1978,62.9,62.99,62.7,62.82,980,18455
01/02/1979,62.62,62.75,62.45,62.63,1178,18136
01/03/1979,62.4,63.5,62.25,63.4,2917,18341
01/04/1979,63.45,63.52,63.17,63.26,2240,18433
01/05/1979,63.47,64.04,63.4,63.84,3109,18060
01/08/1979,63.9,64.15,63.6,63.63,1859,17797
01/09/1979,63.55,64.05,63.45,63.49,1848,17834
01/10/1979,63.3,63.49,62.78,62.82,2843,17553
01/11/1979,62.45,62.71,61.95,62.04,2842,17425
01/12/1979,61.61,62.15,60.46,60.5,5452,16371
01/15/1979,60.5,60.7,59.52,60.18,4453,16051
01/16/1979,60.65,60.73,59.75,59.76,2582,16002
01/17/1979,59.58,59.63,58.75,58.78,3878,15836
01/18/1979,59.1,59.45,58.8,59.39,2443,15687
01/19/1979,59.59,59.85,59.27,59.4,2722,15090
01/22/1979,59.55,59.67,59.08,59.19,2081,14450
01/23/1979,59.55,60.17,59.31,60.1,2714,13669
01/24/1979,60.34,60.4,59.25,59.4,2876,12824
01/25/1979,58.85,59.65,58.85,59,2443,12658
01/26/1979,59.3,59.45,58.85,59.21,1595,12477
01/29/1979,59.33,60,59.33,59.94,1599,12232
01/30/1979,60.15,60.2,59.45,59.52,1840,11951
01/31/1979,59.74,59.79,58.77,58.83,1636,11594
02/01/1979,58.3,58.54,58.05,58.25,2685,11050
02/02/1979,58.45,58.9,58.1,58.7,1886,10604
02/05/1979,59.05,59.14,57.95,58.21,1576,10336
02/06/1979,58.15,58.2,57.3,57.54,2845,9633
02/07/1979,57.9,58.25,57.75,57.93,2050,9080
02/08/1979,58.09,58.52,57.65,58.12,1730,8675
02/09/1979,58.57,60.05,58.5,59.87,2451,7849
02/12/1979,60.1,60.25,59.1,59.4,2030,7169
02/13/1979,59.25,59.79,58.9,59.77,1543,6704
02/14/1979,59.8,61.05,59.7,60.92,2515,5825
02/15/1979,60.9,61.14,60.35,60.54,1615,5089
02/16/1979,60.71,60.81,60.06,60.18,2313,12920
02/20/1979,59.72,60.55,59.57,60.32,4286,13888
02/21/1979,60.61,60.86,60.01,60.06,4512,14925
02/22/1979,59.86,60.41,58.46,59.11,6800,15658
02/23/1979,58.81,59.56,58.81,59.02,3863,15644
02/26/1979,58.46,59.24,58.46,58.83,3700,16235
02/27/1979,58.68,58.88,58.02,58.05,4259,16291
02/28/1979,57.96,58.24,56.86,57.13,5919,15430
03/01/1979,56.86,57.31,56.46,56.53,3828,15072
03/02/1979,56.75,57.41,56.31,57.33,3732,14654
03/05/1979,57.16,57.26,56.56,56.69,1930,14579
03/06/1979,56.81,57.28,56.06,56.18,3478,14588
03/07/1979,56.03,56.26,55.11,55.15,4439,14050
03/08/1979,55.36,56.66,55.36,56.61,4162,14234
03/09/1979,56.26,56.53,55.91,56.22,2146,14205
03/12/1979,55.71,55.91,55.16,55.48,2400,13951
03/13/1979,55.31,55.81,54.81,55.01,2829,13503
03/14/1979,54.94,55.31,54.88,55.15,2213,13443
03/15/1979,55.44,56.11,55.44,55.76,2512,13185
03/16/1979,55.93,56.16,55.06,55.1,2784,13109
03/19/1979,55.1,55.91,54.96,55.85,1821,13204
03/20/1979,56.26,56.41,55.61,55.74,2530,12955
03/21/1979,55.83,55.86,55.29,55.81,2280,13012
03/22/1979,56.06,56.11,55.51,55.7,1232,13079
03/23/1979,55.68,55.85,54.91,55.28,2508,12636
03/26/1979,55.01,55.16,53.36,53.43,4807,11971
03/27/1979,53.41,53.56,52.16,52.23,3899,10955
03/28/1979,52.51,53.01,52.31,52.69,2343,10502
03/29/1979,52.96,53.2,52.81,53.06,1868,10116
03/30/1979,52.86,53.01,52.56,52.63,974,9911
04/02/1979,52.66,52.91,51.76,52.09,1611,9411
04/03/1979,51.83,52.01,51.26,51.3,2949,8627
04/04/1979,51.36,52.16,51.36,52.14,2059,8075
04/05/1979,52.26,52.66,52.21,52.28,2002,8075
04/06/1979,52.46,52.76,52.21,52.6,1769,7755
04/09/1979,52.74,53.36,52.74,53.09,1653,7386
04/10/1979,53.01,53.1,52.41,52.86,1204,6967
04/11/1979,53.16,53.36,52.76,52.8,1589,6578
04/12/1979,52.84,53.25,52.61,53.09,1134,6334
04/16/1979,53.03,53.83,53.03,53.46,2344,11187
04/17/1979,52.63,52.93,51.46,51.46,4683,11075
04/18/1979,51.33,51.88,51.13,51.2,3582,11151
04/19/1979,51.23,51.83,51.23,51.68,2097,11378
04/20/1979,52.08,52.23,51.55,51.65,2369,11660
04/23/1979,51.98,52.08,51.08,51.15,3083,11965
04/24/1979,51.18,51.73,51.18,51.72,3225,12525
04/25/1979,52.13,53.28,51.94,53.05,4678,12213
04/26/1979,53.23,53.38,52.79,53.22,3061,12560
04/27/1979,53.28,53.73,52.83,52.9,3656,12611
04/30/1979,53.13,54.48,53.13,54.45,4479,12703
05/01/1979,54.83,55.13,54.36,55.06,4958,12600
05/02/1979,55.38,55.72,55.08,55.64,4622,13274
05/03/1979,55.48,55.53,54.98,55.43,3300,13680
05/04/1979,55.58,55.83,54.78,54.95,3478,13687
05/07/1979,54.73,54.73,53.03,53.06,5307,13431
05/08/1979,52.68,54.03,52.68,53.8,4450,13072
05/09/1979,54,54.68,53.83,54.53,2583,13027
05/10/1979,54.91,54.98,53.98,54.08,3120,12652
05/11/1979,54.13,54.93,53.69,54.81,3386,12527
05/14/1979,54.58,54.73,53.83,53.88,2658,12631
05/15/1979,53.54,54.53,53.23,54.4,3558,12589
05/16/1979,54.2,54.7,53.83,53.95,3790,12947
05/17/1979,53.73,54.3,53.58,53.87,2628,13200
05/18/1979,53.62,54.08,53.28,53.48,2332,12938
05/21/1979,53.53,53.53,52.93,53.14,3172,12807
05/22/1979,53.33,53.78,52.43,52.59,3858,12428
05/23/1979,52.26,52.43,51.53,51.55,5019,11333
05/24/1979,51.83,52.23,51.53,52.08,2502,11179
05/25/1979,52.28,52.42,51.78,51.93,2113,11018
05/29/1979,51.88,52.73,51.73,52.69,3257,10638
05/30/1979,52.83,53.48,52.83,53.46,2551,10236
05/31/1979,53.38,53.58,52.98,53.03,1953,10221
06/01/1979,53.07,54.93,52.83,54.89,3762,9968
06/04/1979,54.63,55.38,54.37,55.11,4522,9956
06/05/1979,55.13,55.71,54.83,55.45,3448,9964
06/06/1979,55.63,56.03,55.23,55.5,2982,10091
06/07/1979,54.98,55.42,54.55,55.35,3022,10171
06/08/1979,55.13,57.35,55.04,57.34,4510,9453
06/11/1979,58.43,59.34,58.03,59.29,4701,8552
06/12/1979,59.03,60.33,58.63,59.65,4012,8191
06/13/1979,58.58,59.38,58.58,58.67,2068,7696
06/14/1979,58.08,60.28,58.08,59.64,2831,7553
06/15/1979,60.13,60.98,59.13,60.18,2605,7008
06/18/1979,59.29,59.69,59.19,59.36,838,5940
06/19/1979,59.14,59.94,59.12,59.51,2201,6636
06/20/1979,59.5,60.69,59.4,59.89,3319,7427
06/21/1979,60.54,60.94,60.39,60.81,2588,7788
06/22/1979,60.99,61.54,60.42,61.2,2618,8482
06/25/1979,61.19,61.34,59.99,60.03,1626,8619
06/26/1979,59.51,60.18,59.49,59.61,2477,8524
06/27/1979,59.69,60.19,57.61,57.61,2963,8380
06/28/1979,57.54,57.59,56.49,56.59,3008,8054
06/29/1979,56.44,56.93,56.04,56.45,2532,8116
07/02/1979,56.79,57.14,56.44,57.12,1338,7685
07/03/1979,57.24,57.79,57.14,57.71,1560,7572
07/05/1979,57.99,58.74,57.99,58.56,1622,7171
07/06/1979,58.29,58.39,57.14,57.8,1990,6916
07/09/1979,57.69,58.14,57.34,58.04,1095,6961
07/10/1979,58.34,58.49,57.39,58.44,1188,6964
07/11/1979,58.29,58.39,57.8,57.99,839,6875
07/12/1979,57.29,57.59,56.74,56.94,1612,6694
07/13/1979,56.59,57.14,56.34,57.04,1266,6700
07/16/1979,57.19,57.44,56.84,56.91,632,6636
07/17/1979,56.71,57.27,56.59,56.84,646,6608
07/18/1979,57.24,57.24,55.81,55.86,1480,6300
07/19/1979,55.86,56.14,55.74,55.92,1431,6273
07/20/1979,55.9,56.73,55.9,56.68,801,6299
07/23/1979,56.99,57.39,56.34,57.15,801,6026
07/24/1979,56.74,57.44,56.74,57.21,623,6022
07/25/1979,57.14,57.44,56.78,57.31,533,6108
07/26/1979,57.44,58.39,57.41,58.04,1102,6182
07/27/1979,58.14,58.22,57.23,57.41,1017,6193
07/30/1979,57.07,57.14,56.07,56.6,1144,5979
07/31/1979,56.59,56.94,56.09,56.55,1204,5944
08/01/1979,56.49,56.64,55.94,56.04,1249,5754
08/02/1979,55.95,56.01,55.39,55.84,1663,5480
08/03/1979,55.79,55.84,55.45,55.47,544,5394
08/06/1979,55.29,56.59,55.19,56.5,926,5329
08/07/1979,56.24,56.69,56.24,56.29,511,5244
08/08/1979,55.94,56.99,55.94,56.36,963,5128
08/09/1979,56.48,56.52,55.91,56.3,457,5182
08/10/1979,56.42,56.8,56.12,56.79,601,5357
08/13/1979,56.25,58.09,56.2,57.89,1345,5315
08/14/1979,57.69,58.09,57.14,57.31,1153,5008
08/15/1979,57.25,57.34,56.79,56.94,566,5065
08/16/1979,56.79,57.43,56.54,57.14,1244,5440
08/17/1979,57.59,57.66,56.6,56.76,746,5379
08/20/1979,56.76,56.76,56.09,56.16,524,5166
08/21/1979,56.09,56.98,56.05,56.5,533,5123
08/22/1979,56.54,56.69,55.94,55.97,902,5049
08/23/1979,55.94,56.44,55.92,56.34,340,4982
08/24/1979,56.47,56.94,56.24,56.83,462,4846
08/27/1979,58.09,58.83,57.64,58.44,985,4765
08/28/1979,57.89,58.54,57.89,58.19,1279,4942
08/29/1979,58.39,59.04,58.14,58.24,903,5002
08/30/1979,58.69,58.84,58.04,58.18,930,5130
08/31/1979,58.34,58.54,57.65,57.73,860,5326
09/04/1979,57.29,57.64,56.29,56.36,855,5251
09/05/1979,56.41,56.89,56.39,56.64,527,5154
09/06/1979,56.44,56.59,55.59,56.09,939,4634
09/07/1979,55.64,55.94,55.44,55.74,1005,4415
09/10/1979,56.09,56.79,55.99,56.76,972,4205
09/11/1979,57.19,57.19,56.39,56.69,832,3505
09/12/1979,56.99,57.34,56.24,56.24,693,3141
09/13/1979,55.24,55.39,54.94,54.99,843,2939
09/14/1979,55.04,55.09,54.4,54.81,936,2768
09/17/1979,54.97,55.47,54.86,55.22,3634,16725
09/18/1979,55.69,56.14,55.39,55.83,3844,16620
09/19/1979,55.84,56.03,55.5,55.92,2585,16871
09/20/1979,56.29,56.34,55.79,55.92,4254,17035
09/21/1979,55.84,56.89,55.84,56.54,664,17116
09/24/1979,56.74,56.79,56.25,56.34,2674,17015
09/25/1979,56.24,57.09,56.15,57,5611,16839
09/26/1979,57.09,57.44,57.04,57.33,4937,17303
09/27/1979,57.89,58.19,57.51,57.97,5211,17242
09/28/1979,57.79,57.89,56.79,56.91,4999,17496
10/01/1979,57.21,57.91,56.69,57.03,5396,18111
10/02/1979,56.67,56.89,56.14,56.6,4099,17725
10/03/1979,56.49,56.96,56.34,56.76,3328,17950
10/04/1979,56.74,56.97,56.44,56.85,2481,17927
10/05/1979,57.17,57.44,56.94,57.38,3117,18245
10/08/1979,56.94,57.59,56.72,56.83,3936,18656
10/09/1979,57.04,57.14,55.79,56.05,5437,17719
10/10/1979,55.91,56.47,55.76,56.39,3674,17315
10/11/1979,56.59,56.84,56.44,56.82,2917,17667
10/12/1979,56.99,57.16,56.89,56.95,2532,17930
10/15/1979,56.79,57.45,56.29,56.36,5146,18362
10/16/1979,56.44,57.69,56.44,57.56,4072,18805
10/17/1979,57.34,57.74,57.04,57.23,3830,18805
10/18/1979,57.29,57.33,56.59,56.63,3018,18226
10/19/1979,56.51,56.61,56.14,56.36,3249,17688
10/22/1979,56.39,56.84,56.04,56.76,3640,17555
10/23/1979,56.59,56.74,56.31,56.67,2753,17643
10/24/1979,56.35,56.97,56.29,56.5,3454,17687
10/25/1979,56.37,57.09,56.37,57.04,3157,17461
10/26/1979,57.26,57.34,56.79,56.82,2925,17442
10/29/1979,56.99,57.42,56.99,57.4,2357,17287
10/30/1979,57.64,58.69,57.64,58.61,5785,17256
10/31/1979,58.79,59.19,58.39,58.46,6322,16879
11/01/1979,58.49,59.99,58.41,59.83,5191,16835
11/02/1979,59.4,60.54,59.26,59.99,6166,16045
11/05/1979,60.09,60.89,59.69,59.74,5687,15609
11/06/1979,59.74,60.09,58.84,58.86,4985,14555
11/07/1979,58.74,59.59,58.74,59.49,4558,14103
11/08/1979,59.64,60.13,59.19,59.24,4400,13428
11/09/1979,59.34,59.49,58.54,58.86,4393,12034
11/12/1979,59.02,60.86,58.82,60.69,3526,11140
11/13/1979,60.4,61.24,59.74,59.94,3662,10125
11/14/1979,60.54,61.14,60.19,60.76,2788,9580
11/15/1979,60.84,61.04,60.04,60.15,2456,8962
11/16/1979,60.65,60.75,59.25,59.65,6190,25463
11/19/1979,59.8,60.25,59,60.11,6804,25576
11/20/1979,59.95,60.89,59.87,60.55,5375,26232
11/21/1979,61.15,61.15,60.47,60.96,4447,26515
11/23/1979,60.85,61.25,60.15,60.19,4754,27518
11/26/1979,59.3,59.85,58.31,58.35,9703,25908
11/27/1979,58.84,59.2,58.45,59.17,6041,25342
11/28/1979,59.44,59.95,59.3,59.91,6077,24963
11/29/1979,59.91,60.15,59.36,59.86,5191,25429
11/30/1979,59.9,60.72,59.52,60.63,7616,25903
12/03/1979,61.05,62.1,60.8,61.92,7340,26727
12/04/1979,61.7,62.53,60.38,60.54,10543,26883
12/05/1979,60.75,61.25,60.25,60.94,6242,26720
12/06/1979,60.7,60.85,59.75,59.77,8444,26007
12/07/1979,60.6,61.05,60.28,60.95,6433,25377
12/10/1979,60.95,61.35,60.55,60.63,3702,25180
12/11/1979,60.8,61.25,60.4,60.54,3759,25343
12/12/1979,60.5,61.75,60.41,61.65,6407,25498
12/13/1979,61.95,62.45,61.75,62.02,6840,25619
12/14/1979,62,63.35,61.75,63.26,8892,25895
12/17/1979,63.5,63.5,62.75,63.09,5818,25548
12/18/1979,63.25,64.05,63.15,63.84,6843,25373
12/19/1979,63.8,63.85,62.85,63.06,8515,25146
12/20/1979,62.8,63.13,62.56,62.76,5149,24679
12/21/1979,63.15,64,62.98,63.57,3865,24620
12/26/1979,63.85,64.6,63.85,64.32,4019,24613
12/27/1979,64.75,64.85,63.85,64.01,5093,23323
12/28/1979,63.56,64.65,63.5,64.42,4697,23072
12/31/1979,64.75,64.95,64.25,64.31,2127,22846
01/02/1980,64.75,65.45,64.65,65.4,4748,22901
01/03/1980,65.5,65.65,64.4,64.88,5746,22491
01/04/1980,64.62,65.02,64.05,64.55,5160,22711
01/07/1980,63.45,63.95,62.75,63.23,7462,21558
01/08/1980,63.5,63.85,62.8,62.9,5464,21243
01/09/1980,62.95,64.75,62.95,64.71,6611,20642
01/10/1980,64.7,65.75,64.55,65.12,6641,20459
01/11/1980,64.8,66.4,64.5,66.3,6932,20557
01/14/1980,66.55,67.2,66.25,66.79,6511,20360
01/15/1980,66.55,67.05,66.3,66.55,5762,20171
01/16/1980,67.05,67.65,66.5,66.54,6517,19698
01/17/1980,66.56,68.25,66.56,68.11,7086,18794
01/18/1980,69.4,69.4,67.25,67.39,7485,18727
01/21/1980,67.95,68.15,66.9,67.76,5697,18005
01/22/1980,66.95,69.75,66.38,69.6,9458,17196
01/23/1980,69.65,71.1,69.65,70.75,7400,17350
01/24/1980,71.25,72,71.05,71.89,5865,16636
01/25/1980,71.8,72.45,70.5,70.56,6608,15630
01/28/1980,70.15,72.25,69.95,72.13,6012,15927
01/29/1980,73,74.13,72.55,74.13,6397,15537
01/30/1980,74.3,75.13,73.75,74.3,6954,15870
01/31/1980,74,75.85,73.57,75.05,6127,16002
02/01/1980,74.95,76.75,74.59,76.46,6787,16338
02/04/1980,78.46,78.46,77.75,78.46,1999,15877
02/05/1980,80.46,80.46,79.75,79.8,1697,15150
02/06/1980,78.55,80.8,77.8,77.8,6198,14284
02/07/1980,76.55,77.5,75.8,75.8,3855,14115
02/08/1980,76.85,77.8,76.25,77.8,4536,13459
02/11/1980,79.8,79.8,78.7,79.05,3921,12632
02/12/1980,78.1,78.8,77.05,77.05,3542,12078
02/13/1980,76.75,78.25,75.05,77.2,5019,9925
02/15/1980,75.45,75.95,75.2,75.2,2221,8212
02/19/1980,73.33,73.98,73.2,73.2,1978,22465
02/20/1980,71.2,74.38,71.2,73.78,8829,22625
02/21/1980,74.48,75.03,72.53,72.65,8524,22779
02/22/1980,71.98,72.63,70.48,71.76,8479,23241
02/25/1980,72.28,74.76,72.28,74.64,6983,23102
02/26/1980,75.48,76.58,74.88,76.08,7060,22872
02/27/1980,76.58,77.08,75.28,75.79,7842,22874
02/28/1980,76.28,77.08,75.28,76.87,5792,23003
02/29/1980,77.13,77.23,75.98,76.55,6524,23550
03/03/1980,76.18,76.33,74.55,75.13,6885,22828
03/04/1980,74.38,74.78,73.63,74.38,6487,22322
03/05/1980,74.78,75.88,74.38,74.48,5024,22310
03/06/1980,73.78,74.03,72.48,72.48,7025,21934
03/07/1980,71.33,72.68,71.03,72.15,6133,21729
03/10/1980,71.48,71.58,70.15,70.15,5682,20379
03/11/1980,70.03,70.58,68.28,70.12,6421,20312
03/12/1980,70.43,71.73,69.28,69.43,6073,20007
03/13/1980,68.43,68.68,67.43,67.43,5012,19358
03/14/1980,67.38,69.43,67.23,69.4,5346,18399
03/17/1980,68.78,71.4,67.4,71.4,6539,17954
03/18/1980,72.38,73.4,71.83,73.4,5590,17184
03/19/1980,74.48,75.4,73.93,75.4,4400,16749
03/20/1980,76.28,77.4,75.18,77.4,6979,16824
03/21/1980,78.38,79.4,77.28,79.4,6261,16394
03/24/1980,79.53,80.48,77.4,77.4,6749,15349
03/25/1980,76.08,76.78,75.4,75.4,5241,15205
03/26/1980,75.28,77.4,74.28,77.4,7229,13187
03/27/1980,79.18,79.4,75.4,75.4,5798,12667
03/28/1980,76.28,77.03,74.78,76.9,4451,12518
03/31/1980,76.53,77.28,74.9,74.9,3925,12031
04/01/1980,72.9,73.08,72.9,72.9,1006,11666
04/02/1980,70.9,71.08,70.9,70.9,1664,11315
04/03/1980,71.08,72.33,70.28,71.81,2226,10938
04/07/1980,72.31,73.48,72.06,72.43,1853,10769
04/08/1980,72.53,72.98,70.43,70.43,2521,10592
04/09/1980,70.88,71.78,69.28,71.73,3621,9722
04/10/1980,72.08,73.18,71.38,73.05,2460,9086
04/11/1980,73.08,74.98,71.88,74.75,1587,8999
04/14/1980,75.48,75.93,74.28,75.33,2302,8911
04/15/1980,74.88,75.33,73.78,74.01,1926,8560
04/16/1980,75.23,76.53,75.08,75.99,4783,13447
04/17/1980,75.54,75.73,74.23,74.37,3939,13846
04/18/1980,74.47,76.28,72.37,72.37,8058,14190
04/21/1980,71.23,71.43,70.37,70.37,5993,13846
04/22/1980,70.93,72.37,70.03,72.32,7752,14598
04/23/1980,72.73,73.43,71.88,72.51,5093,14782
04/24/1980,72.51,74.51,72.48,74.51,5753,15069
04/25/1980,75.58,76.03,73.53,73.61,6123,15030
04/28/1980,73.61,73.83,71.61,71.65,5694,15352
04/29/1980,71.73,72.72,71.35,72.55,4314,14934
04/30/1980,72.23,72.93,71.73,72.4,4966,15218
05/01/1980,72.08,74.38,72.08,74.32,3904,14956
05/02/1980,74.13,74.53,72.53,72.58,4690,15150
05/05/1980,72.03,73.33,71.83,72.17,4383,15068
05/06/1980,72.33,72.82,71.53,71.68,4304,15076
05/07/1980,71.73,73.68,71.73,73.68,5208,15145
05/08/1980,74.33,75.53,73.83,75.4,8176,15738
05/09/1980,75.33,77.03,74.78,76.95,6965,16272
05/12/1980,76.83,78.33,76.03,77.55,7339,16907
05/13/1980,76.63,77.13,76.08,76.64,7448,16705
05/14/1980,76.83,77.28,74.64,74.64,6786,16222
05/15/1980,73.93,74.21,72.68,72.78,6053,15518
05/16/1980,72.83,74.03,72.83,73.65,3794,15176
05/19/1980,73.68,73.93,71.68,71.76,6733,13935
05/20/1980,71.03,71.63,70.53,70.78,6675,13279
05/21/1980,71.13,72.43,70.23,72.34,6617,12685
05/22/1980,72.08,72.58,70.37,70.43,6371,12214
05/23/1980,70.13,70.98,69.93,70.12,2867,11945
05/27/1980,69.73,69.93,68.12,68.25,5858,10625
05/28/1980,68.38,69.43,68.38,69.08,3697,10479
05/29/1980,68.78,68.93,67.38,67.51,4945,9635
05/30/1980,67.63,68.28,66.83,67.15,3577,9472
06/02/1980,67.63,67.83,66.13,66.22,2745,9203
06/03/1980,65.28,66.83,65.28,66.38,4386,8875
06/04/1980,67.03,68.38,67.03,68.38,3376,8855
06/05/1980,68.53,68.68,66.38,66.38,4194,9165
06/06/1980,66.53,67.71,65.38,67.08,3783,9441
06/09/1980,68.03,69.08,66.98,68.16,4272,9039
06/10/1980,67.33,67.78,66.43,67.7,3164,8689
06/11/1980,67.23,68.03,67.23,67.61,2460,8570
06/12/1980,67.33,67.38,66.23,66.49,1992,8480
06/13/1980,66.49,66.63,65.43,65.52,1832,8234
06/16/1980,64.11,64.61,64.11,64.31,985,3609
06/17/1980,64.51,65.11,64.41,64.73,744,3681
06/18/1980,65.16,66.73,64.51,66.62,1186,3706
06/19/1980,66.01,66.51,65.21,65.35,1043,3834
06/20/1980,65.26,66.39,65.02,65.96,1294,4304
06/23/1980,66.21,66.36,64.91,65.26,1368,4688
06/24/1980,65.81,66.26,65.61,66.23,986,4769
06/25/1980,66.51,67.15,66.41,66.61,1516,5048
06/26/1980,66.86,66.96,64.66,65.06,1504,4959
06/27/1980,64.71,65.41,64.61,64.71,965,5067
06/30/1980,66.71,66.71,66.71,66.71,251,5198
07/01/1980,68.41,68.71,67.91,68.71,2036,5257
07/02/1980,68.86,70.71,68.86,70.64,2159,5177
07/03/1980,70.21,70.61,69.61,70.36,1725,5396
07/07/1980,71.51,72.36,71.51,71.98,1538,5744
07/08/1980,71.81,72.2,70.76,70.82,1834,5844
07/09/1980,71.41,72.36,71.06,71.33,2060,6168
07/10/1980,71.56,72.81,70.43,70.66,2253,5917
07/11/1980,71.91,72.66,71.91,72.66,1158,6018
07/14/1980,74.66,74.66,74.66,74.66,194,6024
07/15/1980,76.66,76.66,74.11,75.89,1891,6115
07/16/1980,76.21,77.81,75.71,77.77,1293,6216
07/17/1980,76.61,78.41,76.61,77.76,1867,6131
07/18/1980,76.46,77.41,76.46,77.16,1532,6236
07/21/1980,75.16,75.16,75.16,75.16,139,6246
07/22/1980,73.16,73.96,73.16,73.16,1360,6059
07/23/1980,73.61,74.61,73.21,74.28,1406,5922
07/24/1980,74.91,75.28,72.28,72.57,1562,5812
07/25/1980,73.21,74.57,72.91,74.57,1227,5841
07/28/1980,75.61,76.57,75.16,76.57,658,5786
07/29/1980,78.57,78.57,78.57,78.57,213,5837
07/30/1980,80.21,81.06,78.41,80.91,2609,6414
07/31/1980,80.81,81.76,79.86,80.31,1690,6497
08/01/1980,80.71,82.66,80.11,82.16,1306,6307
08/04/1980,80.16,80.16,80.16,80.16,221,6326
08/05/1980,79.41,81.21,78.16,79.89,2029,6491
08/06/1980,80.71,80.91,79.31,79.41,1155,6401
08/07/1980,79.81,79.86,77.41,78.15,2036,6200
08/08/1980,78.96,80.15,78.71,80.15,1332,6355
08/11/1980,79.71,81.26,78.61,79.27,1731,6233
08/12/1980,81.27,81.27,81.27,81.27,110,6253
08/13/1980,83.27,83.27,82.41,83.27,1884,6907
08/14/1980,82.51,84.31,81.27,81.93,2934,7150
08/15/1980,81.01,82.26,80.26,81.62,1433,6946
08/18/1980,82.31,82.31,80.13,80.34,1312,6914
08/19/1980,80.71,82.01,80.06,81.8,891,6619
08/20/1980,82.61,83.8,82.41,83.8,1369,6350
08/21/1980,83.86,85.41,81.83,81.95,2158,5920
08/22/1980,82.81,83.56,81.71,83.37,949,5676
08/25/1980,83.81,85.37,83.71,85.37,963,5583
08/26/1980,86.41,87.06,85.91,86.91,793,5627
08/27/1980,86.26,86.81,85.31,85.43,790,5594
08/28/1980,85.21,87.41,84.81,87.41,815,5479
08/29/1980,89.31,89.41,88.46,89.01,1004,5374
09/02/1980,89.61,89.66,87.71,88.63,945,5248
09/03/1980,88.41,89.41,87.58,89.06,703,5192
09/04/1980,89.41,89.45,87.06,87.06,687,5114
09/05/1980,86.66,88.11,86.66,88.06,496,4993
09/08/1980,88.51,89.26,87.06,88.01,524,4784
09/09/1980,88.06,88.11,87.06,87.73,369,4659
09/10/1980,87.71,87.86,86.91,87.22,468,4413
09/11/1980,87.21,89.21,87.21,89.18,576,4337
09/12/1980,91.18,91.18,91.18,91.18,116,4293
09/15/1980,89.21,91.11,89.18,89.18,922,4160
09/16/1980,89.51,89.66,87.27,87.89,11525,25401
09/17/1980,87.81,88.91,86.66,86.91,9728,25842
09/18/1980,87.31,87.91,86.89,87.31,6576,25499
09/19/1980,87.21,88.61,87.21,87.88,7428,25693
09/22/1980,88.41,88.66,85.88,85.88,9190,25874
09/23/1980,84.88,86.91,83.91,86.6,11128,26097
09/24/1980,86.11,86.41,84.81,85.03,8191,25730
09/25/1980,84.41,84.61,83.03,83.03,8436,25503
09/26/1980,82.61,83.71,81.16,81.22,8852,24351
09/29/1980,83.22,83.22,83.22,83.22,1658,23477
09/30/1980,84.06,84.81,82.86,84.43,6804,23177
10/01/1980,83.96,84.21,83.46,83.81,3817,22839
10/02/1980,83.46,83.66,82.36,82.66,4569,22646
10/03/1980,82.51,84.51,82.51,84.42,4910,22416
10/06/1980,84.81,86.11,84.71,85.97,6070,22052
10/07/1980,85.51,86.16,84.81,85.61,5007,21682
10/08/1980,85.81,86.55,85.36,85.43,4771,21965
10/09/1980,85.81,86.36,85.46,86.12,3768,21332
10/10/1980,86.11,86.56,85.56,85.64,4031,20546
10/13/1980,84.06,84.61,83.64,84.06,5137,20712
10/14/1980,83.36,83.66,82.86,83.26,4193,20202
10/15/1980,83.27,83.97,83.06,83.71,3935,19833
10/16/1980,83.71,84.53,83.46,83.69,4440,19427
10/17/1980,83.71,85.31,83.56,85.16,3754,18832
10/20/1980,85.21,85.36,84.51,84.73,3681,18365
10/21/1980,84.81,86.73,84.81,86.73,6216,17431
10/22/1980,87.46,87.81,87.06,87.72,6148,16410
10/23/1980,87.11,88.01,87.01,87.31,5499,15786
10/24/1980,87.86,88.16,86.84,87.18,4185,15714
10/27/1980,86.86,86.86,85.18,86.18,5349,14480
10/28/1980,85.86,87.36,85.64,86.61,4367,14514
10/29/1980,86.93,87.51,85.38,85.47,4377,14378
10/30/1980,84.81,85.41,84.16,84.21,5377,14293
10/31/1980,83.81,85.16,83.71,85.06,3801,14088
11/03/1980,84.71,85.58,84.41,84.43,2903,13862
11/05/1980,85.31,85.41,83.41,83.51,4295,13606
11/06/1980,83.36,83.81,82.21,83.79,6572,12913
11/07/1980,83.06,83.91,82.9,83.34,3051,12434
11/10/1980,83.46,83.56,82.01,82.14,2444,11669
11/11/1980,82.91,84.14,81.31,84.14,5644,10941
11/12/1980,83.54,85.26,83.54,84.62,3865,10563
11/13/1980,84.41,84.91,84.04,84.26,2198,10133
11/14/1980,84.26,85.11,84.06,84.2,3124,9174
11/17/1980,84.14,84.66,83.68,83.88,3749,20316
11/18/1980,84.03,84.78,83.78,83.89,4961,20839
11/19/1980,84.08,84.65,83.98,84.28,4109,22055
11/20/1980,84.48,86.28,84.48,86.28,9255,22829
11/21/1980,85.94,86.58,85.7,86.09,5869,22734
11/24/1980,85.98,86.08,84.13,84.78,7637,22326
11/25/1980,85.33,86.78,85.23,86.78,6064,22321
11/26/1980,86.6,86.93,85.48,85.58,5782,22528
11/28/1980,85.24,86.33,85.18,85.63,3022,22507
12/01/1980,85.63,86.28,83.63,84.3,8536,20898
12/02/1980,84.08,85.03,83.68,84.73,5608,20437
12/03/1980,84.88,85.43,84.23,85.18,4808,20005
12/04/1980,84.88,85.73,84.88,85.68,4117,19410
12/05/1980,85.39,87.68,84.48,87.53,10028,19786
12/08/1980,87.08,87.98,86.79,87.01,6072,19691
12/09/1980,86.78,88.18,86.43,87.8,8090,20005
12/10/1980,87.38,88.38,85.8,85.8,8152,19789
12/11/1980,84.03,84.98,83.8,83.8,5866,19167
12/12/1980,82.18,85.78,82.18,85.43,8513,17992
12/15/1980,85.73,86.56,85.43,85.55,5026,18024
12/16/1980,85.13,86.43,84.69,86.33,5088,18280
12/17/1980,86.44,86.88,85.38,85.44,5111,18553
12/18/1980,85.33,86.08,85.03,86.04,2761,18389
12/19/1980,86.68,87.68,86.33,87.23,4404,18286
12/22/1980,87.98,89.23,87.78,89.13,6816,18755
12/23/1980,88.73,89.18,88.03,88.55,3311,18562
12/24/1980,88.55,89.18,88.08,89.16,2008,18938
12/29/1980,90.93,91.11,89.98,90.26,4352,18726
12/30/1980,89.68,90.13,88.26,88.26,4393,18617
12/31/1980,88.43,89.38,88.43,89.3,1897,18656
01/02/1981,89.03,89.68,88.68,88.83,2546,18752
01/05/1981,89.28,90.38,88.78,89.68,5383,19064
01/06/1981,89.38,89.83,87.68,88.78,6913,18208
01/07/1981,88.48,88.88,87.18,87.46,6477,18733
01/08/1981,87.68,88.53,87.53,88.06,4652,18158
01/09/1981,87.88,88.33,86.88,87.44,5059,17201
01/12/1981,86.44,87.08,85.93,85.95,4647,16825
01/13/1981,85.68,86.63,85.28,86.15,4350,16276
01/14/1981,86.28,87.43,86.28,86.93,3607,16324
01/15/1981,86.63,87.25,86.18,86.63,3384,16129
01/16/1981,86.88,87.38,86.38,86.95,2688,15700
01/19/1981,86.78,87.28,85.93,85.95,2865,15718
01/20/1981,85.88,86.13,85.43,85.6,3531,15105
01/21/1981,85.48,85.72,84.05,84.58,6011,13856
01/22/1981,84.38,85.18,82.88,84.8,6050,13081
01/23/1981,84.08,84.63,83.03,83.08,4482,12325
01/26/1981,82.28,82.58,81.23,81.85,4791,11619
01/27/1981,82.78,83.03,81.53,81.59,4554,11381
01/28/1981,81.88,82.88,81.63,82.69,3451,10982
01/29/1981,82.58,83.78,82.18,83.36,4322,10304
01/30/1981,83.48,83.98,83.18,83.53,2953,10546
02/02/1981,83.18,83.28,82.23,82.73,4170,10278
02/03/1981,83.18,84.68,83.18,84.36,4098,9891
02/04/1981,84.48,85.03,84.06,84.79,3534,9870
02/05/1981,84.63,85.58,84.55,85,3730,8944
02/06/1981,85.23,85.68,83.43,83.83,3692,8283
02/09/1981,83.03,83.13,81.83,81.83,2264,7874
02/10/1981,81.78,81.93,80.23,80.53,4172,6686
02/11/1981,80.63,81.43,80.63,81.34,1878,6108
02/12/1981,81.08,82.58,80.23,82.43,2054,5793
02/13/1981,81.83,82.58,80.93,81.05,1114,5548
02/17/1981,80.52,81.97,80.22,80.68,5242,13648
02/18/1981,81.17,82.68,80.72,82.68,3949,15077
02/19/1981,83.47,84.57,83.32,84.42,7376,14615
02/20/1981,84.02,86.42,83.82,86.36,7814,15570
02/23/1981,86.17,86.47,84.87,85.12,5925,15479
02/24/1981,84.42,84.62,83.57,83.7,3836,15408
02/25/1981,83.92,84.36,83.57,83.89,3025,15491
02/26/1981,83.32,83.92,83.04,83.37,3387,15663
02/27/1981,83.42,83.56,82.57,82.91,2957,15709
03/02/1981,81.77,81.77,80.91,80.91,2791,15245
03/03/1981,80.91,81.92,80.62,81.74,4299,15132
03/04/1981,81.52,81.57,80.37,80.74,4993,15254
03/05/1981,80.97,81.57,80.47,80.74,2624,15011
03/06/1981,80.97,81.87,80.97,81.68,3106,15060
03/09/1981,81.97,82.57,81.77,81.79,3573,14610
03/10/1981,82.17,82.27,79.79,79.79,4040,13706
03/11/1981,79.12,80.17,77.79,79.89,8532,13842
03/12/1981,80.07,80.57,79.47,79.9,3504,13617
03/13/1981,80.42,80.67,79.52,79.92,2262,13393
03/16/1981,80.02,80.12,77.97,78.42,5450,12696
03/17/1981,78.55,80.42,77.52,80.2,6473,12423
03/18/1981,79.57,79.87,78.72,78.89,3569,11974
03/19/1981,78.82,79.67,78.32,79.17,2902,10439
03/20/1981,79.47,81.17,78.37,80.82,5306,9816
03/23/1981,79.97,81.47,79.97,80.62,4561,9547
03/24/1981,80.87,81.27,80.12,80.42,3529,9226
03/25/1981,79.97,80.57,79.62,79.87,3331,8946
03/26/1981,80.22,80.77,79.57,79.79,2351,8933
03/27/1981,79.62,80.07,79.07,79.14,1749,8659
03/30/1981,78.52,79.42,78.02,78.82,2371,8236
03/31/1981,78.67,79.44,78.42,78.89,1594,8158
04/01/1981,79.02,79.47,78.12,78.14,3108,7900
04/02/1981,78.02,79.37,77.92,78.97,3446,7907
04/03/1981,78.98,80.07,78.87,79.98,2837,7741
04/06/1981,79.82,80.72,79.37,79.49,2884,7533
04/07/1981,79.52,80.47,79.52,80.22,2843,7120
04/08/1981,80.07,80.87,79.87,79.92,1865,6801
04/09/1981,80.02,80.25,79.43,80.21,1318,6647
04/10/1981,80.37,81.77,80.27,81.66,2994,6083
04/13/1981,80.97,81.92,80.87,81.06,1916,5659
04/14/1981,81.17,81.47,79.92,80.47,2718,4874
04/15/1981,80.22,80.67,79.83,79.99,1135,4468
04/16/1981,80.17,80.46,79.37,79.67,3335,10634
04/20/1981,79.17,79.47,78.37,78.44,4337,10674
04/21/1981,78.67,79.07,78.12,78.45,3250,10809
04/22/1981,78.77,78.87,77.57,77.89,3957,11070
04/23/1981,78.07,78.42,77.77,77.99,2928,11112
04/24/1981,78.27,78.77,78.04,78.14,2264,11185
04/27/1981,78.42,78.47,77.82,78.29,1731,11160
04/28/1981,78.42,78.67,78.08,78.14,1829,11312
04/29/1981,77.47,77.77,76.87,76.99,3486,11040
04/30/1981,76.97,77.17,76.4,76.49,3952,11013
05/01/1981,76.77,77.52,76.77,76.94,2927,10637
05/04/1981,76.32,76.32,74.97,75.17,4308,10444
05/05/1981,74.88,74.97,74.27,74.82,2911,10547
05/06/1981,75.47,75.72,74.82,75.12,2111,10250
05/07/1981,75.52,76.57,75.52,76.45,3249,10544
05/08/1981,76.17,76.72,76.07,76.3,2161,10575
05/11/1981,76.12,76.12,74.32,74.39,3296,10856
05/12/1981,74.17,74.92,74.07,74.49,3091,10681
05/13/1981,74.69,75.22,74.6,74.87,1805,10747
05/14/1981,75.12,75.92,74.62,75.82,2281,10791
05/15/1981,75.87,76.22,74.77,74.92,2917,11001
05/18/1981,74.87,75.57,74.17,75.5,4230,10865
05/19/1981,75.47,75.5,74.8,75.17,2210,10795
05/20/1981,74.82,75.92,74.62,75.82,3357,10527
05/21/1981,75.8,76.57,75.12,75.22,5068,10540
05/22/1981,75.47,75.87,75.22,75.62,1899,10305
05/26/1981,75.47,76.67,75.37,76.49,2832,10238
05/27/1981,76.62,76.77,76.02,76.08,2678,10294
05/28/1981,76.91,77.07,76.5,76.87,3075,9876
05/29/1981,76.92,77.62,76.77,77.6,3062,9332
06/01/1981,77.82,77.92,76.42,76.49,4006,8966
06/02/1981,76.07,76.75,75.47,75.57,3751,8754
06/03/1981,75.32,75.75,74.82,75.04,3480,8836
06/04/1981,75.17,76.37,75.12,76.29,3775,8593
06/05/1981,76.22,76.47,75.57,76.04,3080,8420
06/08/1981,76.17,76.72,74.07,74.29,4843,8011
06/09/1981,74.02,74.47,73.67,74.06,2602,7615
06/10/1981,74.17,74.92,73.53,73.58,3203,7392
06/11/1981,73.42,73.97,72.67,72.92,2728,6957
06/12/1981,73.53,74.47,73.05,74.34,2174,6590
06/15/1981,74.67,75.04,74.37,74.92,2101,6304
06/16/1981,76.17,76.57,75.92,76.09,891,3389
06/17/1981,75.87,75.97,75.37,75.59,558,3487
06/18/1981,75.62,76.27,75.62,75.89,682,3613
06/19/1981,75.53,75.67,74.87,75.01,950,3938
06/22/1981,75.07,75.32,74.77,74.94,629,4101
06/23/1981,74.97,75.17,74.37,74.48,975,4519
06/24/1981,74.68,74.87,74.27,74.62,815,4790
06/25/1981,74.92,75.62,74.54,74.79,1012,5093
06/26/1981,74.67,74.77,74.07,74.22,906,5404
06/29/1981,73.72,73.87,73.07,73.09,1186,5348
06/30/1981,73.67,74.42,73.67,73.83,1351,5473
07/01/1981,73.92,74.67,73.47,74.55,1222,5723
07/02/1981,74.77,74.77,73.72,73.99,1684,5977
07/06/1981,74.07,75.99,73.87,75.72,1874,5900
07/07/1981,75.67,75.77,74.32,74.67,1617,6003
07/08/1981,74.47,74.57,73.22,73.44,1859,6049
07/09/1981,73.08,73.92,73.08,73.64,701,5995
07/10/1981,73.42,74.27,73.42,74.03,938,5783
07/13/1981,73.87,73.97,72.87,73.67,1466,5757
07/14/1981,73.17,73.42,72.47,72.63,1753,5803
07/15/1981,72.52,73.02,72.42,72.92,663,5903
07/16/1981,72.74,73.17,71.92,72.37,1425,5488
07/17/1981,72.47,72.57,71.97,72.19,636,5168
07/20/1981,71.97,72.47,71.72,72.22,838,4860
07/21/1981,72.32,72.87,72.22,72.81,533,4744
07/22/1981,73.07,73.12,72.67,73.04,527,4678
07/23/1981,73.02,73.07,71.97,72.29,376,4595
07/24/1981,72.42,72.87,72.18,72.82,461,4445
07/27/1981,72.47,72.57,71.92,72.14,326,4458
07/28/1981,71.67,71.82,71.27,71.27,830,4115
07/29/1981,70.72,70.92,70.44,70.62,891,3840
07/30/1981,70.77,71.12,70.52,70.52,687,3767
07/31/1981,70.97,70.97,70.27,70.4,475,3649
08/03/1981,70.12,70.27,68.57,68.89,688,3417
08/04/1981,68.92,69.32,68.87,69.02,660,3286
08/05/1981,69.17,69.27,68.72,69.07,310,3312
08/06/1981,69.22,69.27,68.72,68.74,296,3259
08/07/1981,68,68.23,67.07,67.32,759,3203
08/10/1981,66.37,66.87,65.92,66.4,390,3005
08/11/1981,66.67,67.07,66.62,66.82,310,2886
08/12/1981,66.82,67.21,66.17,66.24,532,2871
08/13/1981,65.17,65.67,64.87,65.67,386,2790
08/14/1981,65.87,65.87,64.73,65.04,537,2816
08/17/1981,65.07,65.52,63.37,64.07,448,2827
08/18/1981,64.07,64.4,62.98,63.02,434,2758
08/19/1981,63.37,63.82,62.77,63.48,529,2653
08/20/1981,63.72,64.17,63.27,63.72,399,2614
08/21/1981,63.27,63.42,62.52,62.63,425,2520
08/24/1981,62.37,62.38,60.95,61.67,520,2396
08/25/1981,61.77,62.15,61.37,61.67,405,2308
08/26/1981,62.07,62.52,61.87,61.96,611,2193
08/27/1981,62.05,62.77,61.47,62.74,674,2268
08/28/1981,62.42,63.27,61.97,62.57,517,2253
08/31/1981,62.77,63.21,62.17,63.17,308,2238
09/01/1981,62.77,63.47,62.63,63.2,375,2224
09/02/1981,63.22,63.6,62.77,62.99,280,2061
09/03/1981,62.97,62.97,61.97,62.13,211,2020
09/04/1981,61.62,61.72,60.8,60.97,478,2022
09/08/1981,61.22,61.27,59.87,60.07,436,1927
09/09/1981,60.42,61.52,60.17,60.62,181,1867
09/10/1981,61.02,61.12,60.47,60.72,271,1759
09/11/1981,60.47,60.87,60.14,60.82,109,1742
09/14/1981,59.42,59.87,59.42,59.57,256,1676
09/15/1981,59.57,59.87,59.47,59.82,235,1654
09/16/1981,59.78,60.27,59.63,59.89,3003,17255
09/17/1981,60.07,60.32,59.42,59.69,3791,17419
09/18/1981,59.52,59.65,59.07,59.2,3230,17600
09/21/1981,59.32,59.57,58.97,59.07,3745,17692
09/22/1981,59.08,59.45,59.04,59.29,2523,17816
09/23/1981,58.87,59.02,58.67,58.81,2571,17722
09/24/1981,58.65,59.12,58.49,58.92,3171,17470
09/25/1981,58.97,59.26,58.38,58.71,3303,17517
09/28/1981,58.23,58.85,58.13,58.5,3849,17033
09/29/1981,58.52,58.82,58.42,58.5,2012,17012
09/30/1981,58.42,59.06,58.33,58.99,2884,17395
10/01/1981,59.07,59.36,58.82,58.9,3386,17086
10/02/1981,59.07,59.36,58.97,59.26,2072,17006
10/05/1981,59.57,60.12,59.47,59.87,5065,17064
10/06/1981,59.87,60.07,59.37,59.74,3913,16792
10/07/1981,59.87,60.47,59.77,60.34,3709,16449
10/08/1981,60.42,60.57,60.09,60.54,3429,16198
10/09/1981,60.37,60.39,59.62,59.97,3463,16037
10/12/1981,60.37,61.77,60.37,61.57,5539,16487
10/13/1981,61.62,62.16,61.47,61.97,5590,15854
10/14/1981,61.42,61.52,60.64,60.87,3231,15732
10/15/1981,60.97,61.13,60.52,60.69,3456,15882
10/16/1981,61,61.07,60.64,60.95,2986,15896
10/19/1981,60.12,60.22,58.95,58.95,4191,14946
10/20/1981,58.57,58.87,58.32,58.74,4390,14139
10/21/1981,58.77,60.05,58.72,59.79,5891,13782
10/22/1981,59.52,59.57,58.92,59.09,3424,13434
10/23/1981,58.92,59.77,58.79,59.32,3919,13911
10/26/1981,58.87,59.77,58.82,59.72,2476,13734
10/27/1981,59.72,60.31,59.42,60.09,3689,13475
10/28/1981,59.97,60.57,59.37,59.49,4892,12802
10/29/1981,59.53,59.93,59.49,59.7,2106,12467
10/30/1981,59.44,60.02,59.27,59.96,2479,12119
11/02/1981,60.02,61.02,59.68,59.77,4440,11553
11/03/1981,59.67,59.8,59.15,59.54,2680,11264
11/04/1981,59.28,59.55,59.03,59.51,3053,11436
11/05/1981,59.32,59.51,59.18,59.24,2148,11112
11/06/1981,58.87,58.92,58.22,58.32,5163,10679
11/09/1981,58.27,58.32,57.72,57.95,3979,10057
11/10/1981,57.72,57.78,57.12,57.19,4075,9055
11/11/1981,57.08,57.52,56.97,57.4,2785,8310
11/12/1981,57.25,57.5,56.98,57.07,1845,8006
11/13/1981,56.87,56.92,56.44,56.83,2013,7489
11/16/1981,56.28,56.42,56.08,56.37,2554,13635
11/17/1981,56.42,56.67,56.27,56.39,2263,13343
11/18/1981,56.34,56.96,56.12,56.76,3381,13823
11/19/1981,56.81,56.87,56.17,56.28,3321,14091
11/20/1981,56.37,56.52,55.93,56.04,3123,14477
11/23/1981,55.93,55.97,55.12,55.16,2980,14424
11/24/1981,54.87,55.27,54.43,54.65,3939,14617
11/25/1981,54.87,54.97,54.29,54.5,2596,14745
11/27/1981,54.67,54.82,54.62,54.79,1001,14621
11/30/1981,54.72,55.27,54.65,55.16,2978,14542
12/01/1981,55.16,55.25,54.52,55,3370,14957
12/02/1981,55.02,55.62,55.02,55.53,3808,15240
12/03/1981,55.12,55.22,54.42,54.45,3432,15122
12/04/1981,54.67,54.8,54.07,54.49,4284,15302
12/07/1981,53.83,54.07,53.72,53.74,2539,15439
12/08/1981,53.67,53.75,53.13,53.31,3193,15106
12/09/1981,53.17,53.47,52.93,53.22,2392,15044
12/10/1981,53.32,53.62,53.08,53.13,2608,15013
12/11/1981,53.32,54.02,53.32,53.99,2753,14721
12/14/1981,53.87,54.12,53.67,53.91,2247,14926
12/15/1981,53.92,54.26,53.92,54.19,1823,14925
12/16/1981,54.17,54.87,53.62,54.8,4822,14682
12/17/1981,54.62,55.11,54.39,54.6,3836,14556
12/18/1981,54.67,54.72,54.17,54.29,1459,14558
12/21/1981,54.05,54.52,53.98,54.5,1469,14483
12/22/1981,54.32,55.62,54.27,55.41,4711,14133
12/23/1981,55.87,56.12,55.45,55.71,4243,14001
12/28/1981,55.62,57.37,55.37,57.13,4500,13641
12/29/1981,56.57,56.87,56.27,56.83,3600,13868
12/30/1981,56.62,56.67,55.87,55.92,2139,13751
12/31/1981,55.73,55.85,55.62,55.64,1138,13520
01/04/1982,55.37,57.07,55.37,56.79,3625,13854
01/05/1982,56.92,57.32,56.17,56.25,3634,13782
01/06/1982,56.32,57.17,56.15,57.14,3839,13984
01/07/1982,57.07,57.57,56.67,57.27,4180,14079
01/08/1982,57.32,57.67,56.97,57.42,3591,14125
01/11/1982,56.82,57.2,56.27,56.52,3209,13808
01/12/1982,55.92,56.95,55.92,56.91,4117,13628
01/13/1982,56.62,57.27,56.52,57.23,2810,13487
01/14/1982,57.27,57.63,56.88,57.07,2641,13445
01/15/1982,56.97,57.07,56.27,56.49,2236,13346
01/18/1982,56.45,56.62,55.97,56.56,3142,13398
01/19/1982,56.47,56.56,56.07,56.13,2865,12978
01/20/1982,55.83,56.25,55.69,56.01,3456,12652
01/21/1982,56.09,56.44,55.77,55.82,2649,12568
01/22/1982,55.65,55.87,55.57,55.75,1890,12303
01/25/1982,55.42,55.65,55.18,55.52,3738,11626
01/26/1982,55.64,56.57,55.52,56.51,3337,11449
01/27/1982,56.72,57.02,56.62,56.94,3053,11003
01/28/1982,57.02,57.07,56.47,56.5,1745,10842
01/29/1982,56.62,57.37,56.62,57.17,3554,10793
02/01/1982,56.32,56.99,56.32,56.77,2132,10585
02/02/1982,56.77,56.77,55.77,55.83,2676,10392
02/03/1982,55.57,56.02,55.47,55.99,2599,10258
02/04/1982,55.82,55.92,55.27,55.31,3189,9698
02/05/1982,55.29,55.87,55.12,55.81,3403,8958
02/08/1982,55.42,55.47,54.97,55.04,2453,8649
02/09/1982,54.88,55.24,54.57,54.59,2820,7996
02/10/1982,54.64,54.82,54.32,54.39,3197,7216
02/11/1982,54.28,54.87,54.19,54.39,1708,6572
02/12/1982,54.28,54.37,53.87,53.89,1866,5759
02/16/1982,53.58,54.33,53.48,54.28,1874,8968
02/17/1982,54.53,54.58,54.15,54.25,2105,9396
02/18/1982,54.13,54.73,54.04,54.55,3067,10400
02/19/1982,54.73,54.78,54.15,54.68,3386,11282
02/22/1982,54.83,55.43,54.28,54.34,4516,11756
02/23/1982,54.08,54.48,53.48,53.97,5375,11820
02/24/1982,53.88,54.18,53.6,54.15,1909,11709
02/25/1982,54.18,54.33,53.98,54.1,1135,11912
02/26/1982,53.68,54.09,53.68,53.77,1970,11786
03/01/1982,53.83,54.05,53.73,54.04,1219,11747
03/02/1982,54.23,54.68,54.11,54.5,2369,11548
03/03/1982,54.63,54.67,53.75,53.98,2793,11365
03/04/1982,53.7,53.98,53.38,53.79,3378,11453
03/05/1982,53.64,53.84,53.58,53.6,1578,11363
03/08/1982,53.44,53.48,52.84,52.89,4393,11651
03/09/1982,53.03,53.63,52.95,53.59,3187,11532
03/10/1982,53.48,54.13,53.48,53.98,2474,11437
03/11/1982,53.78,54.11,53.64,53.67,2081,11388
03/12/1982,53.67,53.78,53.13,53.68,2209,11348
03/15/1982,53.28,54.53,53.28,54.43,4440,10912
03/16/1982,54.38,54.63,53.98,54.19,3004,10940
03/17/1982,54.33,54.81,54.19,54.21,3622,10703
03/18/1982,54.43,54.73,54.13,54.43,2141,10715
03/19/1982,54.14,54.43,54.08,54.23,1578,10763
03/22/1982,54.43,55.13,54.43,55.09,3013,10410
03/23/1982,55.33,55.58,54.9,55.1,5072,10018
03/24/1982,55.13,55.25,54.74,54.99,2143,9971
03/25/1982,54.78,54.93,54.58,54.6,1853,9976
03/26/1982,54.48,54.53,54.31,54.48,1063,9840
03/29/1982,54.38,55.08,54.38,55.05,2059,9775
03/30/1982,55.11,55.26,54.63,54.64,1821,9618
03/31/1982,54.58,54.93,54.44,54.75,1971,9309
04/01/1982,54.65,54.97,54.33,54.34,2167,9071
04/02/1982,54.48,54.93,54.23,54.91,1879,8894
04/05/1982,55.13,55.25,55.01,55.21,1907,8520
04/06/1982,55.08,55.26,54.63,54.64,1313,8377
04/07/1982,54.53,54.83,54.39,54.81,966,8102
04/08/1982,54.82,55.28,54.73,54.91,1307,7820
04/12/1982,54.68,55.06,54.63,54.88,1327,7474
04/13/1982,55.12,55.23,54.68,54.85,1474,7130
04/14/1982,55.03,55.08,54.69,54.93,1096,6860
04/15/1982,54.78,55.18,54.75,55.14,1131,6316
04/16/1982,55.21,55.3,55.03,55.07,1179,12497
04/19/1982,54.94,55.08,54.66,55.04,2751,12661
04/20/1982,55.21,55.24,54.82,54.84,1863,12986
04/21/1982,54.81,55,54.72,54.99,1933,13359
04/22/1982,54.91,55.06,54.86,54.98,1632,13800
04/23/1982,55.16,55.96,55.05,55.87,5695,15700
04/26/1982,55.87,57.31,55.87,57.1,11875,16905
04/27/1982,56.63,56.89,56.36,56.55,5249,17003
04/28/1982,56.66,56.79,56.31,56.64,2649,17106
04/29/1982,56.41,56.96,56.36,56.87,2997,17330
04/30/1982,56.94,57.01,56.03,56.48,4681,16732
05/03/1982,56.51,56.78,56.02,56.07,2785,17043
05/04/1982,56.18,56.26,55.76,56.1,2981,16971
05/05/1982,55.96,56.21,55.81,55.9,2374,17033
05/06/1982,55.76,56.46,55.63,56.44,3416,17443
05/07/1982,56.31,56.71,56.21,56.68,2415,17611
05/10/1982,56.52,56.56,56.08,56.09,2474,17544
05/11/1982,56.11,56.4,56.09,56.31,1954,17573
05/12/1982,56.18,56.21,55.46,55.49,4175,16397
05/13/1982,55.11,55.36,54.71,54.73,6937,14589
05/14/1982,54.56,55.1,54.18,54.21,6295,13926
05/17/1982,54.16,54.21,53.71,53.73,6305,12788
05/18/1982,53.91,54.11,53.71,53.79,3088,12110
05/19/1982,54.04,54.2,53.81,53.83,1686,12091
05/20/1982,53.56,54.51,53.48,54.3,4108,11913
05/21/1982,54.13,54.34,54.01,54.18,1208,11848
05/24/1982,53.88,53.95,53.48,53.51,2240,11574
05/25/1982,53.56,53.81,53.28,53.42,2310,11556
05/26/1982,53.74,53.91,53.52,53.67,1332,11328
05/27/1982,53.81,53.85,53.39,53.58,1793,11036
05/28/1982,53.28,53.37,52.04,52.23,4436,10820
06/01/1982,52.07,52.13,51.29,51.42,3452,10198
06/02/1982,51.31,51.78,51.31,51.33,2029,9914
06/03/1982,51.41,51.6,50.97,51.07,1932,9767
06/04/1982,50.91,50.96,50.01,50.51,2460,9267
06/07/1982,50.64,51.65,50.31,51.16,3725,8837
06/08/1982,50.77,51.95,50.76,51.78,4353,7885
06/09/1982,51.56,52.15,51.31,51.93,3255,7408
06/10/1982,51.71,52.16,51.56,51.98,2087,7307
06/11/1982,52.01,52.46,51.71,52.1,2306,6764
06/14/1982,51.46,51.56,50.51,50.72,2684,6514
06/15/1982,50.82,51.14,50.72,50.96,1487,6350
06/16/1982,50.9,51.01,50.05,50.06,611,2913
06/17/1982,49.85,49.95,49.2,49.58,887,3011
06/18/1982,50.25,50.62,50.05,50.5,480,3059
06/21/1982,51.05,52.5,51.05,52.28,1001,3359
06/22/1982,52.75,53.1,52.42,52.72,900,3342
06/23/1982,53.2,53.25,52.28,52.8,1432,3758
06/24/1982,53.4,53.75,53.15,53.65,1376,4119
06/25/1982,53.8,55,53.75,54.52,1397,4147
06/28/1982,54.55,54.7,53.95,54.59,911,4090
06/29/1982,54.8,55.8,54.8,55.6,948,4128
06/30/1982,56.55,57.6,56.25,56.4,1521,4416
07/01/1982,55.55,55.75,55.22,55.62,922,4364
07/02/1982,56.25,57.1,55.73,56.99,839,4466
07/06/1982,56.3,56.65,56,56.19,918,4509
07/07/1982,55.2,55.55,54.7,55.2,803,4424
07/08/1982,55.15,56.9,55.15,56.35,1047,4516
07/09/1982,56.45,56.65,55.5,55.65,518,4493
07/12/1982,55.16,56.3,55.16,55.83,632,4432
07/13/1982,55.85,56.75,55.45,56.55,600,4485
07/14/1982,56.2,56.79,55.95,56.47,634,4308
07/15/1982,56.3,56.45,55.61,55.69,927,4151
07/16/1982,55.5,55.9,55.25,55.75,285,4182
07/19/1982,56.1,56.1,55.12,55.3,319,4093
07/20/1982,55.35,56.07,55.3,56.02,385,4057
07/21/1982,56.35,56.55,55.55,55.97,353,4027
07/22/1982,55.7,56.25,55.4,56.19,309,4079
07/23/1982,56.34,56.35,55.55,55.6,206,4085
07/26/1982,55.15,55.2,53.73,53.76,1472,4039
07/27/1982,53.6,53.9,53.25,53.35,783,3867
07/28/1982,53.15,53.28,52.6,52.75,606,3844
07/29/1982,52.9,53.43,52.67,53.25,468,3761
07/30/1982,52.95,53.9,52.95,53.05,600,3707
08/02/1982,53.5,53.55,53.15,53.17,365,3646
08/03/1982,52.85,52.9,51.65,51.67,752,3610
08/04/1982,51.7,52.4,51.58,52.15,250,3611
08/05/1982,51.9,52.45,51.65,52.3,260,3627
08/06/1982,52.07,52.45,52.05,52.4,249,3607
08/09/1982,51.75,51.75,51.05,51.35,714,3643
08/10/1982,51.55,51.85,51.21,51.69,467,3616
08/11/1982,51.75,52.14,51.4,51.45,780,3417
08/12/1982,49.56,50,49.46,49.5,547,3260
08/13/1982,49.95,50.15,49.75,49.9,302,3174
08/16/1982,50.25,50.4,48.4,48.97,892,3199
08/17/1982,48.75,49.35,48.55,49.29,363,3108
08/18/1982,50.8,51.15,49.45,49.7,1007,3037
08/19/1982,49.45,49.55,48.82,49.2,249,2953
08/20/1982,49.9,49.95,49.32,49.83,151,2893
08/23/1982,49.5,49.9,49.4,49.68,226,2853
08/24/1982,49.8,50.05,49.5,49.82,203,2821
08/25/1982,49.4,49.5,49.02,49.16,365,2750
08/26/1982,49.41,49.41,48.62,49.15,244,2706
08/27/1982,48.9,48.95,48.06,48.07,395,2650
08/30/1982,48.05,48.65,47.8,48.63,281,2563
08/31/1982,48.6,49,48.15,48.23,231,2526
09/01/1982,48.35,48.75,47.95,48.75,164,2528
09/02/1982,48.9,50.75,48.85,50.45,403,2454
09/03/1982,50.45,50.45,49.05,49.21,468,2396
09/07/1982,49.05,49.17,48.45,48.55,222,2399
09/08/1982,48.05,49,48.05,48.57,138,2330
09/09/1982,48.45,48.8,48.1,48.3,169,2215
09/10/1982,48.65,49.45,48.35,49,228,2094
09/13/1982,49,49.6,48.65,48.65,370,1928
09/14/1982,48.15,48.25,47.67,47.68,349,1745
09/15/1982,47.8,48.2,47.8,48.15,429,1524
09/16/1982,48.22,48.67,48.16,48.34,2665,15930
09/17/1982,48.5,48.55,47.8,48.01,2870,16439
09/20/1982,47.85,47.9,47.22,47.27,3448,16536
09/21/1982,47.35,47.75,47.15,47.32,3247,16108
09/22/1982,47.6,47.65,47.22,47.39,2948,15718
09/23/1982,47.3,47.7,47.02,47.36,3593,15739
09/24/1982,47.65,48.15,47.3,47.56,2841,15575
09/27/1982,47.6,47.8,47.07,47.39,1958,15587
09/28/1982,47.5,47.9,47.43,47.6,2679,15271
09/29/1982,47.56,47.63,46.9,46.92,3123,15371
09/30/1982,46.75,47,46.4,46.9,3518,14921
10/01/1982,46.95,47.01,46.35,46.37,2315,15102
10/04/1982,45.97,46.15,45.7,45.85,2244,15231
10/05/1982,46,46.45,45.97,45.99,2409,14667
10/06/1982,46.17,46.51,46.17,46.42,2134,14446
10/07/1982,46.89,47.6,46.75,47.36,4730,13558
10/08/1982,47.4,47.45,46.41,46.67,2797,13365
10/11/1982,46.85,47.4,46.8,47.04,2681,13331
10/12/1982,46.79,47.75,46.48,47.29,4912,13299
10/13/1982,46.75,48.5,46.71,48.3,6798,13208
10/14/1982,48.15,48.35,47.75,48.31,4118,12747
10/15/1982,48.1,48.65,47.9,48.14,3447,13330
10/18/1982,48.15,48.22,47.85,48.16,1661,13116
10/19/1982,48.31,48.5,47.46,47.71,4093,12809
10/20/1982,47.46,48.02,47.46,47.9,2289,12370
10/21/1982,47.85,47.95,47.27,47.32,3209,12428
10/22/1982,46.95,47.19,46.75,46.83,2880,12264
10/25/1982,46.3,46.47,46.15,46.18,3626,11646
10/26/1982,46.25,46.6,46,46.35,2934,11509
10/27/1982,46.2,46.25,45.75,46.12,3354,11482
10/28/1982,46.05,46.51,46.05,46.45,1895,11285
10/29/1982,46.25,46.54,46.23,46.33,946,10948
11/01/1982,46.35,46.83,46.35,46.53,1814,10761
11/03/1982,46.5,46.94,45.48,45.64,4352,10474
11/04/1982,45.61,45.9,45.48,45.76,2642,10122
11/05/1982,45.47,45.58,45.13,45.17,3251,9785
11/08/1982,45.05,45.58,44.95,45.51,1747,9445
11/09/1982,45.7,46,45.4,45.68,2122,8931
11/10/1982,45.72,45.78,45.11,45.17,1496,8560
11/11/1982,44.95,45.55,44.95,45.25,2459,8288
11/12/1982,45.1,45.6,45.05,45.51,1449,8011
11/15/1982,45.28,46.35,45.05,46.12,3118,7192
11/16/1982,46.34,46.69,45.85,45.87,2855,10462
11/17/1982,45.87,46.19,45.84,46.06,1743,10597
11/18/1982,45.91,46.27,45.81,45.91,2151,10933
11/19/1982,46.02,46.54,45.96,46.19,2537,11253
11/22/1982,45.99,46.47,45.29,45.34,4876,11641
11/23/1982,45.04,45.52,44.74,44.77,4280,12451
11/24/1982,45.09,45.15,44.74,44.81,2389,12940
11/26/1982,44.95,45.19,44.69,44.96,1665,13198
11/29/1982,44.89,45.24,44.89,45.02,1664,13608
11/30/1982,45.02,45.71,44.99,45.64,2694,13729
12/01/1982,45.64,45.94,45.44,45.76,2350,13730
12/02/1982,45.99,46.32,45.39,45.45,3932,13605
12/03/1982,45.54,45.57,45.14,45.24,2077,13420
12/06/1982,45.24,46.14,45.14,46.12,2314,13488
12/07/1982,46.54,46.64,45.81,45.85,4926,13156
12/08/1982,45.64,45.85,45.55,45.82,1662,13200
12/09/1982,45.79,47.82,45.7,47.82,10805,13537
12/10/1982,47.29,47.74,46.59,47.11,7463,13248
12/13/1982,46.69,46.84,45.9,45.91,3450,12821
12/14/1982,46.04,46.09,45.61,45.96,2831,12698
12/15/1982,45.94,45.97,45.41,45.76,2349,12501
12/16/1982,45.54,46.23,45.49,46.15,2800,12423
12/17/1982,45.85,46.24,45.85,46.16,1191,12359
12/20/1982,46.29,46.39,45.41,45.46,1428,12132
12/21/1982,45.29,45.97,45.29,45.65,1953,11810
12/22/1982,45.79,46.06,45.61,45.99,1569,11680
12/23/1982,46.09,46.17,45.88,46.15,754,11743
12/27/1982,46.36,46.77,46.36,46.73,2185,11922
12/28/1982,46.57,46.84,46.47,46.64,1544,12091
12/29/1982,46.59,46.69,46.06,46.16,1873,12272
12/30/1982,46.03,46.24,45.96,46.21,583,12259
01/03/1983,46.34,46.89,46.04,46.12,2914,12055
01/04/1983,46.06,46.11,45.67,45.69,2321,12023
01/05/1983,45.81,46.07,45.7,45.86,1659,12013
01/06/1983,45.79,46.04,45.72,46.02,1451,11884
01/07/1983,46.44,46.52,46.15,46.37,2581,11663
01/10/1983,46.61,47.39,46.57,47.35,4943,12218
01/11/1983,47.21,47.25,46.3,46.31,3157,12142
01/12/1983,46.45,47.08,46.24,46.92,2845,12133
01/13/1983,47.04,47.44,46.69,47.01,2687,12253
01/14/1983,46.81,47.14,46.66,47.01,1583,12327
01/17/1983,47.34,47.54,46.71,46.74,2956,12342
01/18/1983,46.39,47.24,46.32,47.19,2511,12383
01/19/1983,46.64,47.14,46.42,46.5,3430,11746
01/20/1983,46.54,46.84,46.54,46.57,1196,11619
01/21/1983,46.35,46.69,46.28,46.35,2343,11292
01/24/1983,45.99,46.44,45.74,45.82,3601,10451
01/25/1983,45.89,46.04,45.38,45.41,5449,9405
01/26/1983,45.43,45.75,45.19,45.41,4075,8737
01/27/1983,45.56,45.69,45.35,45.51,2022,8901
01/28/1983,45.74,46.07,45.74,45.94,1851,8853
01/31/1983,45.94,46.23,45.69,46.21,2092,8761
02/01/1983,46.1,46.32,45.89,45.94,1896,8712
02/02/1983,45.75,46.07,45.75,46.04,1484,8668
02/03/1983,45.99,46.17,45.55,45.68,1449,8455
02/04/1983,45.68,46.02,45.68,45.84,970,8184
02/07/1983,45.94,46.18,45.76,45.92,1364,7789
02/08/1983,46.08,46.14,45.59,45.61,1754,7695
02/09/1983,45.69,45.89,45.29,45.32,2088,7050
02/10/1983,45.49,46.01,45.41,45.95,1365,6836
02/11/1983,45.94,46.04,45.75,45.86,1018,6499
02/14/1983,45.89,46.29,45.89,46.24,1945,6048
02/15/1983,46.24,46.64,46.2,46.48,2999,4895
02/16/1983,46.58,46.68,46.31,46.6,3619,9964
02/17/1983,46.63,46.77,46.41,46.48,3201,10133
02/18/1983,46.73,46.92,46.28,46.63,4044,10535
02/22/1983,46.93,48.58,46.83,48.47,8065,10850
02/23/1983,48.28,49.16,48.28,49.04,7337,12415
02/24/1983,48.58,49.28,48.43,48.68,4885,13208
02/25/1983,48.73,49.58,48.48,48.52,4351,13397
02/28/1983,47.69,49.93,47.69,49.88,6249,13807
03/01/1983,49.48,50.37,49.24,49.8,4308,13940
03/02/1983,50.04,50.18,49.48,50.16,3140,14150
03/03/1983,50.08,50.21,49.18,49.63,3587,13930
03/04/1983,49.48,50.13,48.98,50,3506,13708
03/07/1983,50.13,50.33,49.78,49.9,2694,13629
03/08/1983,49.69,50.13,48.98,50.06,4068,13431
03/09/1983,50.48,50.63,49.63,50.09,4809,13019
03/10/1983,50.23,50.35,49.69,49.82,1695,12937
03/11/1983,49.52,50.18,49.02,50.11,4009,12932
03/14/1983,49.93,50.48,49.66,50.08,1874,13140
03/15/1983,50.03,50.98,49.83,50.93,3270,13130
03/16/1983,50.93,51.73,50.93,51.21,3637,12831
03/17/1983,51.71,53.08,51.71,52.9,4316,12409
03/18/1983,52.73,52.98,52.23,52.6,2636,12021
03/21/1983,52.66,53.53,52.48,53.45,1465,12014
03/22/1983,53.56,53.58,52.48,52.58,1771,11733
03/23/1983,52.68,53.17,52.03,52.2,2814,11311
03/24/1983,52.03,53.43,51.78,53.18,2233,11059
03/25/1983,52.88,53.38,52.73,53.13,1028,10735
03/28/1983,52.63,54.58,52.63,54.5,1905,10574
03/29/1983,54.86,55.1,54.38,54.73,1960,9744
03/30/1983,54.52,54.63,53.88,53.94,1075,9293
03/31/1983,53.78,54.18,53.6,54,1514,9349
04/04/1983,53.93,53.98,53.26,53.33,1230,9015
04/05/1983,53.31,53.53,52.73,52.88,1400,8709
04/06/1983,52.03,52.48,51.43,51.48,2426,7723
04/07/1983,50.98,52.03,50.98,51.7,1833,7174
04/08/1983,52.03,52.48,50.48,50.68,1748,6551
04/11/1983,51.01,51.08,49.73,50.08,1888,5980
04/12/1983,50.13,50.18,49.48,49.5,1522,5492
04/13/1983,49.58,50.01,49.38,49.88,855,4975
04/14/1983,49.88,50.08,49.33,49.35,890,4536
04/15/1983,49.2,49.95,49.2,49.83,675,4222
04/18/1983,49.8,51.05,49.8,50.96,2899,10223
04/19/1983,50.5,50.85,50,50.8,3300,10467
04/20/1983,50.85,51.09,49.9,49.99,2562,10609
04/21/1983,49.7,50.2,48.5,48.58,3663,10262
04/22/1983,49.15,49.59,48.95,49.24,3597,10008
04/25/1983,49.05,49.3,48.1,48.18,3769,9610
04/26/1983,48.1,48.65,47.77,48.57,3542,9869
04/27/1983,48.7,49.05,48,48.72,3492,9951
04/28/1983,48.31,49.2,48.3,48.83,1791,10100
04/29/1983,48.65,49.15,48.6,49.04,1103,10050
05/02/1983,49.2,49.3,48.2,48.27,1967,10210
05/03/1983,48.29,48.8,48,48.16,2292,10206
05/04/1983,48.16,48.9,48.1,48.77,2194,10448
05/05/1983,49.05,49.2,48.45,48.81,2130,10398
05/06/1983,48.53,49.9,48.52,49.78,2201,10365
05/09/1983,49.95,51.55,49.75,51.44,4729,10280
05/10/1983,51.5,51.75,50.9,51.55,4273,9930
05/11/1983,52.1,52.35,49.8,50.82,3714,9840
05/12/1983,50.85,51.5,50.4,50.5,2441,9699
05/13/1983,50.5,51,50.5,50.69,1126,9657
05/16/1983,50.8,51.85,50.5,51.67,1677,9540
05/17/1983,51.9,52.15,51.25,51.75,2561,9386
05/18/1983,52.25,52.3,51.2,51.32,2174,9178
05/19/1983,51.82,52.27,51.4,52.07,1511,9125
05/20/1983,52.35,52.65,51.6,52.08,2483,8780
05/23/1983,50.97,52.41,50.97,51.53,1919,8549
05/24/1983,51.3,51.65,50.9,51.1,1355,8413
05/25/1983,50.9,51.24,50.5,50.75,2245,7521
05/26/1983,50.83,51.4,50.65,50.97,1118,7316
05/27/1983,51,51.1,50.65,50.95,601,7142
05/31/1983,50.95,52.95,50.85,52.95,2156,6776
06/01/1983,52.75,53.4,52.45,52.62,1806,6943
06/02/1983,52.85,53,52.15,52.95,1300,6716
06/03/1983,53.3,54.9,53.2,54.7,1686,6448
06/06/1983,55,56.3,54.4,54.56,2159,6146
06/07/1983,54.05,54.45,53.64,54.32,986,6142
06/08/1983,54.55,54.65,53.95,54.33,714,5919
06/09/1983,54.65,55.89,54.65,55.77,813,5806
06/10/1983,55.7,55.7,54.75,54.78,885,5521
06/13/1983,54.2,54.6,53.9,53.98,1050,5079
06/14/1983,53.45,53.85,53.3,53.57,1178,4815
06/15/1983,53.4,53.45,53,53.02,1070,4426
06/16/1983,53.14,53.79,53.14,53.61,251,1741
06/17/1983,53.44,53.69,53.29,53.44,168,1763
06/20/1983,55.14,55.44,54.84,55.44,292,1829
06/21/1983,55.49,56.84,55.04,56.41,636,1935
06/22/1983,56.34,56.84,55.89,56.21,555,2067
06/23/1983,56.04,57.04,55.69,56.94,596,2284
06/24/1983,57.58,58.54,57.44,57.69,590,2349
06/27/1983,57.14,57.34,55.69,55.69,641,2477
06/28/1983,54.64,55.29,53.94,54.03,1210,2683
06/29/1983,54.39,55.94,54.04,55.82,608,2674
06/30/1983,54.94,55.14,53.82,53.82,662,2659
07/01/1983,53.78,53.79,52.74,53.09,684,2776
07/05/1983,53.49,54.44,52.74,54.02,689,2813
07/06/1983,54.14,54.99,54.14,54.74,514,2826
07/07/1983,54.34,55.24,53.79,54.17,572,2996
07/08/1983,53.64,54.34,53.54,53.97,305,3047
07/11/1983,54.44,55.44,54.44,54.54,433,2998
07/12/1983,54.84,55.04,53.19,53.32,462,3013
07/13/1983,53.44,53.59,52.89,53.14,337,2981
07/14/1983,53.52,53.88,53.22,53.24,201,2961
07/15/1983,53.19,53.24,51.49,51.54,682,2905
07/18/1983,51.15,51.94,50.67,51.94,558,2950
07/19/1983,52.04,52.24,51.14,51.29,279,2894
07/20/1983,52.04,53.29,51.99,53.16,707,2705
07/21/1983,53.32,53.79,52.34,52.74,540,2647
07/22/1983,53.14,54.49,53.14,54.28,440,2487
07/25/1983,54.24,56.28,53.99,56.26,630,2516
07/26/1983,56.34,57.34,55.74,56.16,719,2305
07/27/1983,56.29,56.49,55.44,55.59,237,2322
07/28/1983,56.39,56.59,55.39,55.79,226,2289
07/29/1983,55.49,55.59,54.59,54.99,242,2241
08/01/1983,54.34,56.69,54.34,56.54,226,2261
08/02/1983,56.94,57.59,56.44,56.44,420,2155
08/03/1983,55.94,57.24,55.89,56.02,566,1877
08/04/1983,56.19,56.54,55.74,56.15,431,1782
08/05/1983,56.34,57.24,56.09,57.14,286,1716
08/08/1983,56.99,56.99,55.94,56.34,219,1759
08/09/1983,56.19,56.19,55.59,55.59,150,1717
08/10/1983,55.56,56.34,55.4,55.47,231,1721
08/11/1983,55.47,55.79,55.2,55.69,187,1710
08/12/1983,55.19,55.94,54.84,54.99,266,1670
08/15/1983,55.34,56.84,55.34,56.81,219,1625
08/16/1983,57.39,58.04,54.84,56.34,376,1617
08/17/1983,56.34,56.74,55.14,55.39,224,1676
08/18/1983,55.09,55.14,53.84,53.85,431,1693
08/19/1983,53.59,54.54,53.59,54.51,154,1669
08/22/1983,56.04,56.51,56.04,56.51,249,1669
08/23/1983,56.54,56.64,55.34,55.39,174,1646
08/24/1983,55.69,56.24,55.54,56.04,114,1658
08/25/1983,57.44,57.91,55.89,55.99,223,1652
08/26/1983,55.84,56.59,55.59,56.59,208,1639
08/29/1983,56.34,56.89,55.94,56.84,212,1630
08/30/1983,56.79,57.34,56.24,57.19,197,1591
08/31/1983,56.84,57.32,56.34,56.34,196,1532
09/01/1983,57.09,57.24,55.94,55.99,215,1498
09/02/1983,56.19,56.99,56.19,56.74,134,1452
09/06/1983,56.69,56.84,56.39,56.59,83,1480
09/07/1983,56.49,56.59,56.04,56.14,137,1454
09/08/1983,56.14,56.74,55.69,56.69,144,1361
09/09/1983,56.59,57.09,56.51,56.64,148,1283
09/12/1983,56.69,56.69,56.02,56.04,97,1276
09/13/1983,55.34,55.49,54.04,54.09,278,1260
09/14/1983,53.34,53.74,52.74,52.74,189,1187
09/15/1983,52.64,53.09,52.19,52.24,168,1169
09/16/1983,52.33,53.03,52.28,52.94,3679,18313
09/19/1983,53.04,53.28,52.48,52.78,3490,18481
09/20/1983,52.98,53.04,51.68,51.85,4356,18594
09/21/1983,53.28,53.72,52.98,53.49,5178,18669
09/22/1983,53.03,53.08,51.53,51.59,5433,18525
09/23/1983,51.4,52.08,51.28,51.73,4024,18560
09/26/1983,51.93,52.08,51.03,51.18,4388,18835
09/27/1983,50.92,51.91,50.92,51.84,3634,18689
09/28/1983,52.13,52.33,50.53,51.09,5643,18920
09/29/1983,50.88,51.35,50.28,51.18,5525,18370
09/30/1983,51.63,51.91,51.23,51.89,2952,18171
10/03/1983,51.78,52.38,51.28,52.31,4067,17989
10/04/1983,52.53,53.07,51.48,51.56,5831,17720
10/05/1983,51.98,53.08,51.88,52.88,4694,17253
10/06/1983,52.73,53.03,52.13,52.18,4090,16915
10/07/1983,52.33,52.63,52.13,52.33,2129,16882
10/10/1983,51.88,52.48,51.28,52.16,3006,16679
10/11/1983,51.98,52.23,51.56,51.62,2297,16420
10/12/1983,51.62,51.78,51.23,51.4,2614,16383
10/13/1983,51.76,52.2,51.63,51.66,3665,16409
10/14/1983,51.75,52.08,51.58,51.81,2492,16238
10/17/1983,51.93,53.23,51.88,53.13,6379,15947
10/18/1983,53.41,53.76,53.17,53.2,5760,15077
10/19/1983,53.88,54.92,53.84,54.88,7826,14221
10/20/1983,55.33,55.53,54.28,54.4,7103,13423
10/21/1983,54.48,54.68,54.15,54.62,2834,13579
10/24/1983,54.43,54.78,53.95,53.98,2922,13359
10/25/1983,54.2,54.78,53.9,54.68,3984,13286
10/26/1983,54.83,55.08,54.29,54.9,4521,13100
10/27/1983,54.63,55.32,54.63,55.13,4224,12995
10/28/1983,55.28,55.37,54.88,55.15,2818,12783
10/31/1983,54.78,54.92,54.24,54.85,3432,12418
11/01/1983,54.76,55.71,54.5,55.45,4326,12486
11/02/1983,55.38,55.73,54.98,55.07,3451,12104
11/03/1983,54.68,55.32,54.63,55.02,2448,11947
11/04/1983,55.21,55.43,55.03,55.23,1991,11588
11/07/1983,55.32,55.32,54.53,54.57,2940,10744
11/08/1983,54.58,55.18,54.43,55.1,3163,10047
11/09/1983,55.18,55.58,54.93,55,2770,9254
11/10/1983,55.43,56.08,55.33,56.01,3261,8417
11/11/1983,54.49,55.01,54.03,54.06,3667,7300
11/14/1983,54.03,54.51,53.38,54.43,2964,6591
11/15/1983,54.58,54.83,54.17,54.38,2263,6017
11/16/1983,54.26,54.34,53.59,53.98,4288,14021
11/17/1983,53.92,54.59,53.65,54.51,4661,13988
11/18/1983,54.51,54.64,53.99,54.09,3037,14315
11/21/1983,54.14,54.49,53.99,54.13,3345,14872
11/22/1983,54.24,54.74,52.84,53.01,7946,16446
11/23/1983,52.64,52.99,52.09,52.2,7004,16167
11/25/1983,52.09,52.66,52.09,52.49,3187,16337
11/28/1983,52.99,53.21,52.62,52.68,3579,16833
11/29/1983,52.62,53.29,52.61,53.17,3213,16964
11/30/1983,53.44,53.49,52.59,52.72,4332,17427
12/01/1983,52.91,53.15,52.75,52.83,2629,17371
12/02/1983,52.89,53.26,52.59,53.22,3502,17094
12/05/1983,52.94,53.14,52.44,53.08,3944,17553
12/06/1983,52.99,53.74,52.89,53.34,4459,17413
12/07/1983,53.44,53.88,53.2,53.82,3451,17123
12/08/1983,53.64,53.81,52.99,53.19,3174,17188
12/09/1983,53.35,53.57,53.3,53.41,2056,17031
12/12/1983,53.39,53.44,52.73,52.8,2983,17407
12/13/1983,52.44,53.34,52.32,53.02,5813,17216
12/14/1983,53.16,53.44,52.68,52.73,2596,17372
12/15/1983,52.76,52.98,51.16,51.34,7611,17554
12/16/1983,51.54,51.88,50.99,51.71,4482,17737
12/19/1983,51.74,52.14,51.44,51.77,2608,17032
12/20/1983,51.86,51.96,51.09,51.21,3037,16977
12/21/1983,51.09,51.24,50.56,50.59,3470,17050
12/22/1983,50.58,51.14,50.54,50.99,2817,16695
12/23/1983,50.97,51.34,50.89,50.95,1311,16697
12/27/1983,51.24,51.69,51.17,51.56,2257,16443
12/28/1983,51.46,51.69,51.21,51.26,1804,16324
12/29/1983,51.34,51.51,50.66,50.69,2166,15915
12/30/1983,50.25,50.54,50.1,50.15,2371,16024
01/03/1984,49.84,49.89,48.29,48.36,5105,16088
01/04/1984,48.49,48.99,48.19,48.81,3169,15727
01/05/1984,49.04,49.34,48.64,48.66,2917,15793
01/06/1984,48.45,48.54,47.49,47.56,4322,15873
01/09/1984,47.39,47.54,46.44,46.51,5165,14812
01/10/1984,47.24,47.64,46.94,46.98,3030,14516
01/11/1984,46.94,47.47,46.84,47.39,2634,13799
01/12/1984,47.88,48.58,47.61,48.19,3700,13548
01/13/1984,48.36,48.64,47.99,48.42,2692,13283
01/16/1984,47.84,47.99,47.44,47.95,2358,13118
01/17/1984,48.2,49.39,48.2,49.14,4452,12823
01/18/1984,48.99,49.32,48.74,48.88,2566,12886
01/19/1984,49.19,49.44,48.54,48.83,2832,12809
01/20/1984,48.71,49.84,48.71,49.66,4911,12601
01/23/1984,49.89,50.03,49.05,49.07,3298,12542
01/24/1984,49.34,49.49,47.74,48.31,3935,12204
01/25/1984,48.44,48.54,47.94,48.34,2194,12316
01/26/1984,48.39,48.89,48.19,48.86,2896,12303
01/27/1984,49.29,49.94,48.99,49.66,4536,12298
01/30/1984,49.74,49.84,49,49.34,3016,12320
01/31/1984,49.74,50.59,49.35,50.48,5988,11290
02/01/1984,50.72,50.89,50.21,50.36,3813,10474
02/02/1984,50.64,50.74,50.24,50.52,2231,10247
02/03/1984,50.64,50.74,49.17,49.24,3671,9657
02/06/1984,48.88,49.69,48.57,49.51,2431,9690
02/07/1984,49.29,49.79,49.02,49.66,1691,9396
02/08/1984,49.79,49.89,49.04,49.14,1829,9130
02/09/1984,48.79,49.04,48.04,48.19,3838,8459
02/10/1984,48.19,48.42,47.59,47.71,2609,7682
02/13/1984,47.66,47.74,46.78,47.03,2552,6823
02/14/1984,47.49,48.03,46.99,47.29,2111,6002
02/15/1984,47.64,47.97,47.09,47.17,1648,5221
02/16/1984,47.19,47.37,46.92,47.33,1894,11631
02/17/1984,48.29,49.33,48.29,49.33,5321,11821
02/21/1984,48.99,49.17,48.34,48.8,3618,11901
02/22/1984,48.94,49.94,48.88,49.03,4900,12484
02/23/1984,49.34,49.88,49.09,49.47,3861,12603
02/24/1984,49.54,50.49,49.54,50.41,5693,12728
02/27/1984,50.24,51.18,50.09,50.94,5855,12542
02/28/1984,50.73,50.84,50.24,50.51,3383,12445
02/29/1984,50.36,50.7,50.29,50.48,2604,12338
03/01/1984,50.24,50.8,50.09,50.72,3372,12192
03/02/1984,51.24,51.64,50.99,51.58,4407,11604
03/05/1984,51.58,51.89,51.26,51.56,2809,11413
03/06/1984,51.24,51.57,51.09,51.12,2208,11568
03/07/1984,50.89,51.24,50.66,51.19,3169,11611
03/08/1984,50.96,51.84,50.74,51.78,3987,11806
03/09/1984,51.74,52.39,51.74,52.38,2929,11927
03/12/1984,52.2,53.59,52.06,53.28,4564,11978
03/13/1984,53.24,53.44,52.86,53.29,2569,11783
03/14/1984,53.34,53.39,52.95,53.29,2420,11515
03/15/1984,53.29,53.34,52.99,53.21,1797,11617
03/16/1984,53.19,53.24,52.19,52.61,3762,11533
03/19/1984,52.44,52.69,51.99,52.43,2418,11508
03/20/1984,52.37,53.14,52.07,52.94,2989,11539
03/21/1984,52.94,53.98,52.79,53.8,4482,11761
03/22/1984,53.47,53.99,53.34,53.57,3074,11742
03/23/1984,53.49,53.89,53.04,53.13,2612,11207
03/26/1984,52.74,52.87,52.19,52.27,3374,11262
03/27/1984,52.09,52.49,51.74,52.41,4998,11265
03/28/1984,52.29,53.59,52.22,53.53,4769,11443
03/29/1984,53.49,54.24,53.49,53.66,2358,11162
03/30/1984,53.24,54.18,53.24,54.13,2973,11137
04/02/1984,53.94,54.88,53.89,54.72,3906,11058
04/03/1984,54.86,54.93,54.31,54.54,3595,10331
04/04/1984,53.94,54.09,52.99,53.41,4781,10009
04/05/1984,52.89,53.22,52.21,52.44,3628,8734
04/06/1984,52.56,52.89,52.44,52.61,2093,8480
04/09/1984,52.89,53.32,52.89,52.94,1580,8033
04/10/1984,53.14,53.56,52.59,53.17,2649,7422
04/11/1984,53.49,53.72,53.34,53.56,2274,7484
04/12/1984,53.09,53.29,51.56,51.56,3276,6570
04/13/1984,51.26,51.54,50.41,50.64,3831,5177
04/16/1984,50.45,51.13,50.25,50.87,1786,9669
04/17/1984,51.3,51.53,50.91,51.3,2039,9694
04/18/1984,51.07,51.65,51,51.1,2357,9922
04/19/1984,51.2,51.69,51.2,51.58,2321,10385
04/23/1984,52.1,53.45,52.05,53.36,4291,10213
04/24/1984,53.05,53.9,53,53.47,4754,9949
04/25/1984,53.84,54.34,53.66,54.26,4146,10341
04/26/1984,54.35,54.95,53.75,54.78,6397,10897
04/27/1984,54.35,54.88,53.97,54.17,4337,10883
04/30/1984,54.25,54.7,54.09,54.66,2253,10770
05/01/1984,54.9,55,53.55,53.64,4865,10890
05/02/1984,53.7,54.69,53.7,54.67,4156,10465
05/03/1984,55.05,55.87,55,55.53,6345,10827
05/04/1984,55.3,55.45,55.05,55.37,2551,10589
05/07/1984,55.5,56.34,55.2,56.22,3433,11011
05/08/1984,56.05,56.25,55.1,55.29,3547,11084
05/09/1984,54.87,55.74,54.67,55.7,3381,11044
05/10/1984,55.55,55.65,54.8,54.85,1915,11013
05/11/1984,55,55.8,54.67,55.36,3217,11153
05/14/1984,54.9,55,54.37,54.79,3527,11228
05/15/1984,54.2,54.67,54.07,54.17,3515,11106
05/16/1984,54.35,56.17,54.32,56.17,5219,11128
05/17/1984,55.95,56.95,55.4,56,6569,11060
05/18/1984,55.95,57.35,55.95,57.31,5037,11361
05/21/1984,57.37,57.85,56.82,57.82,3594,11216
05/22/1984,57.45,57.78,57.06,57.24,3005,10843
05/23/1984,57.1,57.5,56.66,57.45,2784,10674
05/24/1984,57.63,57.7,56.85,56.99,3174,10654
05/25/1984,57.35,58.25,57.25,58.19,3934,10974
05/29/1984,57.85,58.7,57.85,58.56,2681,10726
05/30/1984,58.35,58.37,57.38,57.41,3206,10416
05/31/1984,57.35,57.62,56.95,57.07,2969,10179
06/01/1984,57.45,57.93,56.8,57.36,3755,10048
06/04/1984,55.95,56.36,55.36,55.36,3272,8867
06/05/1984,55.28,55.7,54.77,55.57,2752,8367
06/06/1984,55.6,55.89,55.15,55.55,2783,8288
06/07/1984,55.55,55.99,55.36,55.4,2169,8083
06/08/1984,55.35,55.39,54.4,54.4,2727,7551
06/11/1984,53.6,53.95,52.4,52.4,3470,6469
06/12/1984,52.7,52.85,51.66,52.52,3726,5838
06/13/1984,52.85,53.75,52.8,53.62,2110,5312
06/14/1984,53.3,53.39,51.62,51.62,2181,4833
06/15/1984,51,51.15,50.3,50.33,2075,4037
06/18/1984,49.35,49.7,48.91,49.4,699,3671
06/19/1984,49.57,50.71,49.57,49.9,785,3682
06/20/1984,49.9,50.36,49,49.16,509,3676
06/21/1984,49.25,49.45,48.8,49.05,731,3757
06/22/1984,49.25,50.2,48.6,48.71,1096,3944
06/25/1984,48.2,48.6,47.9,48.32,856,3945
06/26/1984,48.57,48.85,48.15,48.22,462,3887
06/27/1984,48,49,47.95,48.85,483,3921
06/28/1984,49,49.15,48.12,48.25,614,3947
06/29/1984,48.14,49.15,47.15,47.37,1018,3909
07/02/1984,47,47.22,46.2,46.46,1273,3934
07/03/1984,46.15,47.1,46.15,46.85,927,3889
07/05/1984,46.8,48.05,46.64,47.97,1105,4042
07/06/1984,48.2,48.99,48.2,48.57,1167,3876
07/09/1984,48.5,48.79,47.99,48.33,525,3834
07/10/1984,48,48.15,47.1,47.41,1398,4072
07/11/1984,47.4,47.95,46.9,47.1,792,4015
07/12/1984,47.25,47.75,47.2,47.46,533,4020
07/13/1984,47.8,47.9,46.21,46.22,805,4095
07/16/1984,46.15,46.2,44.22,44.22,842,3998
07/17/1984,44.27,44.27,43.27,43.75,994,4003
07/18/1984,43.9,44.45,43.85,44.22,550,4069
07/19/1984,44.2,44.4,43.15,43.6,638,4084
07/20/1984,42.9,42.95,42.3,42.82,530,4079
07/23/1984,42.3,42.35,41.5,41.69,739,4128
07/24/1984,41.9,42.25,41.5,41.55,458,4119
07/25/1984,41.7,41.8,41.25,41.69,515,4033
07/26/1984,41.88,41.98,41.4,41.87,363,4049
07/27/1984,41.9,42.15,41.55,41.6,408,3954
07/30/1984,41.3,41.5,41,41.25,328,3922
07/31/1984,41.1,41.45,41,41.35,261,3896
08/01/1984,41.6,41.89,41.25,41.38,279,3941
08/02/1984,41.6,42.25,41.45,41.78,251,3952
08/03/1984,42.4,43.45,42.3,43.4,373,3829
08/06/1984,42.6,43.05,42.55,42.98,380,3837
08/07/1984,41.95,42.15,40.98,41.2,613,3705
08/08/1984,41.1,41.64,41,41.64,198,3664
08/09/1984,41.4,41.75,40.9,41.1,295,3642
08/10/1984,41.3,41.4,40.8,41.35,249,3663
08/13/1984,40.25,40.4,39.95,40.06,612,3577
08/14/1984,40.3,40.55,40.15,40.33,219,3516
08/15/1984,40.28,40.48,40.15,40.31,211,3506
08/16/1984,40.55,40.7,40.25,40.55,222,3505
08/17/1984,40.55,41.2,40.35,41.14,173,3475
08/20/1984,40.85,41.05,40.6,40.95,157,3452
08/21/1984,40.86,41.2,40.75,40.9,97,3434
08/22/1984,41,41.05,39.9,40.27,214,3378
08/23/1984,40.25,41.15,40.18,41.05,278,3307
08/24/1984,40.95,41.05,40.45,40.45,198,3271
08/27/1984,40.1,40.28,40,40.02,205,3237
08/28/1984,40.21,40.4,40,40.25,281,3194
08/29/1984,40.25,40.4,40.06,40.1,146,3095
08/30/1984,40.1,40.15,39.71,39.75,637,3044
08/31/1984,39.7,39.7,39.42,39.6,352,2890
09/04/1984,39.3,39.4,38.8,38.92,655,2794
09/05/1984,39.17,39.48,39,39.45,173,2741
09/06/1984,39.55,39.9,39.55,39.77,237,2696
09/07/1984,39.65,39.83,39.61,39.79,352,2457
09/10/1984,39.7,40.8,39.7,39.97,427,2315
09/11/1984,39.9,40.15,39.8,40.12,215,2162
09/12/1984,40.05,40.05,39.1,39.12,297,2036
09/13/1984,38.45,38.6,38.2,38.55,128,1970
09/14/1984,38.59,39,38.55,38.87,96,1960
09/17/1984,38.57,38.69,38.39,38.4,1001,12518
09/18/1984,38.49,38.69,38.41,38.66,962,12598
09/19/1984,38.54,38.59,38.54,38.55,564,12166
09/20/1984,38.54,38.63,38.34,38.46,791,12471
09/21/1984,38.61,39.14,38.47,39.11,2671,12275
09/24/1984,38.94,39.37,38.74,38.85,1360,12109
09/25/1984,38.87,39.18,38.79,39.06,1066,11739
09/26/1984,39.19,39.69,39.19,39.65,2398,11662
09/27/1984,39.65,39.75,39.26,39.31,1177,11672
09/28/1984,39.34,39.38,38.6,38.61,1664,11863
10/01/1984,38.39,38.68,38.31,38.4,1477,12209
10/02/1984,38.39,38.61,38.39,38.43,1421,12085
10/03/1984,38.45,38.68,38.45,38.61,826,12051
10/04/1984,38.44,38.78,38.16,38.3,2229,12227
10/05/1984,38.16,38.24,37.85,38.08,2156,11947
10/08/1984,38.54,39.09,38.47,38.93,3120,12132
10/09/1984,38.81,38.89,38.68,38.85,1274,11751
10/10/1984,39.24,39.39,38.74,38.86,1998,11777
10/11/1984,39.06,39.14,38.74,39.04,1155,11553
10/12/1984,39.44,39.59,39.25,39.52,1541,11537
10/15/1984,39.64,40.69,39.59,40.64,4525,11090
10/16/1984,40.74,40.99,40.34,40.95,4871,11414
10/17/1984,40.89,40.99,40.31,40.38,2879,11495
10/18/1984,40.24,40.29,39.84,40.26,1662,11586
10/19/1984,40.79,41.19,40.74,41.11,2832,11643
10/22/1984,42.09,43.11,42.09,43.11,2615,11498
10/23/1984,43.54,43.59,42.29,42.74,4556,11001
10/24/1984,42.99,43.39,41.99,42.26,3717,10593
10/25/1984,41.64,42.14,41.44,42,2662,10549
10/26/1984,41.59,41.94,41.39,41.71,1676,10634
10/29/1984,41.19,41.29,40.09,40.13,2995,10228
10/30/1984,40.14,40.61,39.99,40.26,2258,9800
10/31/1984,40.34,41.03,40.29,40.96,1993,9765
11/01/1984,41.84,42.89,41.55,42.06,3394,9634
11/02/1984,41.19,41.29,40.54,40.73,2153,9537
11/05/1984,39.8,39.95,39.4,39.48,3705,8977
11/06/1984,39.49,39.74,38.95,39.14,2908,8250
11/07/1984,39.38,39.69,39.17,39.53,1812,8190
11/08/1984,39.49,39.64,39.37,39.52,1183,8003
11/09/1984,39.84,40.09,39.57,39.74,1315,7907
11/12/1984,38.51,38.69,37.94,38,2809,7551
11/13/1984,37.99,38.14,37.64,37.71,2896,6780
11/14/1984,37.84,38.16,37.84,38.09,1459,6336
11/15/1984,37.99,38.13,37.95,38.02,927,6113
11/16/1984,38.91,38.93,38.48,38.79,2157,11342
11/19/1984,38.19,38.33,37.98,38.1,3093,11804
11/20/1984,38.16,38.18,37.9,38,1196,11824
11/21/1984,37.88,38.2,37.63,38.13,1998,12036
11/23/1984,38.21,38.47,37.94,38.1,2470,11731
11/26/1984,38.43,38.73,38.33,38.67,2215,11977
11/27/1984,38.78,38.82,37.48,37.93,3547,12319
11/28/1984,37.79,38.13,37.49,38.1,2067,11925
11/29/1984,38.1,38.28,37.93,38.26,2165,11719
11/30/1984,38.08,38.43,37.86,38.16,2343,11620
12/03/1984,38.23,38.33,38.09,38.16,787,11663
12/04/1984,38.22,38.62,38.18,38.55,1878,11546
12/05/1984,38.58,38.63,38.18,38.43,1259,11641
12/06/1984,38.18,38.52,38.08,38.38,1603,11665
12/07/1984,38.27,38.38,37.89,38.03,1614,11511
12/10/1984,37.78,38.03,37.53,37.56,2044,11368
12/11/1984,37.56,37.73,37.35,37.53,1691,11427
12/12/1984,37.39,37.78,37.39,37.68,1279,11159
12/13/1984,37.58,37.68,37.48,37.66,877,11125
12/14/1984,37.73,38.17,37.73,38.15,1622,10853
12/17/1984,38.12,38.63,37.98,38.6,2251,10821
12/18/1984,38.63,39.13,38.63,39.09,3127,10210
12/19/1984,38.91,39.28,38.78,38.99,3356,9657
12/20/1984,38.67,38.83,38.13,38.27,2522,9505
12/21/1984,38.38,38.68,38.33,38.65,876,9268
12/26/1984,38.58,38.68,38.2,38.24,632,9152
12/27/1984,38.28,38.33,38.03,38.22,970,9024
12/28/1984,38.29,38.48,38.1,38.4,914,8853
01/02/1985,38.13,38.33,38.08,38.27,1039,8901
01/03/1985,38.17,39.28,38.13,39.22,2694,9147
01/04/1985,39.13,39.48,38.58,38.68,4065,9471
01/07/1985,38.65,39.73,38.49,39.69,2801,9512
01/08/1985,39.35,39.63,39.08,39.27,2549,9404
01/09/1985,39.23,39.47,39.03,39.3,2134,9109
01/10/1985,39.2,39.41,39.09,39.35,1127,8959
01/11/1985,39.15,39.18,38.73,38.79,2425,8889
01/14/1985,38.59,39.01,38.58,38.75,1549,8848
01/15/1985,38.78,38.96,38.65,38.84,1160,9000
01/16/1985,38.65,38.88,38.34,38.36,2502,8866
01/17/1985,38.24,38.51,37.98,38.02,2103,8503
01/18/1985,38.02,38.33,38.02,38.2,1143,8200
01/21/1985,38.05,38.42,38.05,38.27,1060,8157
01/22/1985,38.34,38.38,38.08,38.08,880,8051
01/23/1985,37.89,38.23,37.78,38.19,2466,7960
01/24/1985,38.09,38.18,37.53,37.55,2228,7683
01/25/1985,37.5,37.71,37.42,37.42,1071,7624
01/28/1985,37.28,37.44,36.88,37.05,2308,7819
01/29/1985,36.98,37.12,36.78,36.78,1260,7839
01/30/1985,36.93,37.33,36.93,37.26,1582,7737
01/31/1985,37.22,37.29,36.63,36.66,1571,8051
02/01/1985,36.63,37.15,36.61,36.96,1009,7818
02/04/1985,36.88,36.98,36.48,36.71,1086,7778
02/05/1985,36.74,37.43,36.74,37.41,1925,7451
02/06/1985,37.53,37.6,37.4,37.51,1112,7299
02/07/1985,37.43,37.48,37.06,37.15,993,7315
02/08/1985,37.23,38.03,37.23,37.9,2420,6796
02/11/1985,37.83,37.83,37.46,37.54,689,6668
02/12/1985,37.44,37.66,37.11,37.4,1147,6501
02/13/1985,37.35,37.4,37.13,37.21,743,6301
02/14/1985,37.2,37.21,36.5,36.55,1604,6096
02/15/1985,36.5,36.76,36.38,36.41,1181,5787
02/19/1985,36.15,36.18,35.52,35.83,2154,6432
02/20/1985,35.7,36.53,35.48,35.53,1678,6818
02/21/1985,35.48,35.61,35.07,35.18,2575,7751
02/22/1985,35.4,35.65,34.95,35,1296,8036
02/25/1985,34.7,34.9,34.18,34.45,2935,8754
02/26/1985,34.65,34.94,34.55,34.58,1356,8821
02/27/1985,35,35.1,34.55,34.57,1494,8935
02/28/1985,34.63,35.25,34.54,35.08,1639,8968
03/01/1985,35.11,35.5,35.11,35.17,1278,9032
03/04/1985,35.15,35.15,34.9,34.97,825,9126
03/05/1985,34.63,34.73,34.16,34.49,1685,9184
03/06/1985,34.3,35.43,34.3,35.23,2373,9256
03/07/1985,35.32,35.43,34.87,35.28,1001,9206
03/08/1985,35.4,35.9,35.4,35.77,1711,9046
03/11/1985,35.88,35.93,35.16,35.32,1136,9211
03/12/1985,35.2,35.95,35.19,35.93,1026,9141
03/13/1985,36.2,37.14,36.1,37.1,4122,8524
03/14/1985,36.85,36.9,36.55,36.58,1402,8199
03/15/1985,36.37,37.1,36.15,36.2,2198,8420
03/18/1985,36.22,37,36.22,36.46,1916,8384
03/19/1985,37.2,38.46,37.2,38.34,5048,7592
03/20/1985,38.2,38.85,37.85,38.78,3384,7422
03/21/1985,38.75,38.95,38.1,38.45,1772,7419
03/22/1985,38.6,38.88,38.46,38.84,1353,7428
03/25/1985,38.75,39.15,38.3,38.38,2191,7615
03/26/1985,38.55,38.65,37.95,38.3,1508,7555
03/27/1985,38.45,38.58,37.6,37.95,2126,7465
03/28/1985,37.89,38.38,37.89,38.08,843,7591
03/29/1985,38.03,38.65,37.96,38.5,1038,7357
04/01/1985,38.2,38.88,38,38.86,1210,7481
04/02/1985,38.9,40.7,38.7,39.8,3361,7394
04/03/1985,39.65,40.19,39.4,39.88,1688,6904
04/04/1985,39.8,40.43,39.67,40.39,1368,6442
04/08/1985,40.7,41.35,40.7,40.95,1980,6293
04/09/1985,40.75,40.9,40.51,40.85,902,6168
04/10/1985,40.75,40.8,39.75,39.82,1594,5995
04/11/1985,39.7,39.75,38.8,39.74,1633,5411
04/12/1985,39.5,39.69,38.2,38.4,1689,4827
04/15/1985,38.4,39.6,38.4,39.27,1007,4855
04/16/1985,39.11,39.15,38.82,38.95,506,5085
04/17/1985,38.93,39.6,38.93,39.49,759,5210
04/18/1985,39.62,39.85,39.11,39.39,1039,5327
04/19/1985,39.49,39.66,39.11,39.13,783,5493
04/22/1985,38.77,39.41,38.77,39.26,1843,6012
04/23/1985,38.98,39.56,38.86,39.03,1948,6057
04/24/1985,39.21,39.31,37.03,37.23,3720,6206
04/25/1985,37.36,37.65,36.73,36.76,3744,5889
04/26/1985,37.03,37.18,36.81,36.86,1986,6142
04/29/1985,37.19,37.75,37.06,37.66,1131,5993
04/30/1985,37.86,37.96,37.35,37.43,1175,6003
05/01/1985,37.51,38.13,37.51,37.9,1008,5900
05/02/1985,38.06,38.24,37.26,37.38,1445,6043
05/03/1985,37.46,37.69,37.06,37.13,1069,6067
05/06/1985,36.93,37.89,36.93,37.6,1226,6131
05/07/1985,37.9,38.16,37.03,37.6,1590,6075
05/08/1985,37.76,37.81,37.16,37.56,870,6190
05/09/1985,37.78,38.11,37.51,38.09,1806,6012
05/10/1985,38.25,38.63,38.01,38.16,1792,5890
05/13/1985,38.36,38.36,37.66,37.74,954,5977
05/14/1985,37.76,37.79,37.26,37.31,1269,6010
05/15/1985,37.01,37.56,37.01,37.23,1111,6117
05/16/1985,37.41,37.7,37.17,37.46,911,6058
05/17/1985,37.38,37.56,37.18,37.47,531,6083
05/20/1985,37.59,37.69,37.23,37.63,573,6024
05/21/1985,37.71,37.81,37.47,37.77,800,5961
05/22/1985,37.76,37.89,37.51,37.67,606,5887
05/23/1985,37.73,37.73,36.96,37.03,1406,6025
05/24/1985,36.66,36.74,35.76,36.13,2712,6324
05/28/1985,35.91,35.96,35.13,35.59,1885,6112
05/29/1985,35.6,35.84,35.21,35.31,1318,6091
05/30/1985,35.26,35.26,33.31,33.79,1919,5838
05/31/1985,34.09,34.76,34.09,34.68,1057,5653
06/03/1985,34.63,35.71,34.61,35.35,1181,5437
06/04/1985,35.66,35.96,35.41,35.9,1095,5431
06/05/1985,35.83,35.83,34.86,35.35,850,5320
06/06/1985,35.36,35.63,35.17,35.48,662,5192
06/07/1985,35.66,35.73,35.26,35.53,515,5127
06/10/1985,35.27,35.31,35.06,35.24,628,5024
06/11/1985,35.14,35.21,34.53,34.76,927,4831
06/12/1985,34.81,35.11,34.46,35.01,1272,4430
06/13/1985,35.01,36.15,35.01,35.64,1761,3918
06/14/1985,35.92,35.96,35.25,35.38,652,3807
06/17/1985,35.18,35.84,35.18,35.84,120,1890
06/18/1985,35.7,35.95,35.55,35.8,346,2089
06/19/1985,35.43,35.55,34.75,35,308,2195
06/20/1985,34.75,35.37,34.75,35.3,260,2266
06/21/1985,35.05,35.4,34.25,35.02,404,2368
06/24/1985,35.15,35.6,35,35.4,450,2430
06/25/1985,35.55,35.65,35.3,35.49,196,2495
06/26/1985,35.55,36.1,35.55,35.8,298,2643
06/27/1985,35.9,36.07,35.4,35.63,470,2685
06/28/1985,35.75,35.78,35.51,35.76,145,2647
07/01/1985,35.65,35.65,35.1,35.12,275,2806
07/02/1985,35.1,35.6,35.03,35.6,230,2830
07/03/1985,35.42,35.5,35.2,35.3,164,2804
07/08/1985,35.55,35.8,35.39,35.45,226,2835
07/09/1985,35.6,35.83,35.4,35.42,237,2939
07/10/1985,35.3,35.5,35.3,35.35,83,2928
07/11/1985,35.3,35.3,34.55,34.6,420,3019
07/12/1985,34.6,35.85,34.6,35.82,222,3037
07/15/1985,35.5,35.65,35.2,35.59,219,3116
07/16/1985,35.6,35.64,35,35.13,291,3058
07/17/1985,35.35,35.37,34.95,34.99,179,3091
07/18/1985,35.15,35.25,34.7,34.92,177,3137
07/19/1985,34.55,34.95,33.55,33.6,525,3173
07/22/1985,33.83,34.11,33.7,33.96,404,3209
07/23/1985,34.2,34.35,33.8,33.9,374,3371
07/24/1985,34.05,34.95,34,34.7,435,3310
07/25/1985,34.65,35,34.3,34.87,225,3288
07/26/1985,34.83,34.84,34.35,34.38,197,3236
07/29/1985,34.43,34.43,33.85,34.05,230,3209
07/30/1985,33.98,34.18,33.7,33.75,85,3199
07/31/1985,34.05,34.24,34.05,34.15,128,3228
08/01/1985,34.1,34.4,34.05,34.05,155,3271
08/02/1985,34.05,34.1,33.8,33.9,195,3238
08/05/1985,34.15,34.64,34.1,34.62,269,3201
08/06/1985,34.41,34.45,34,34.3,400,3042
08/07/1985,34.25,34.27,33.88,33.91,165,3024
08/08/1985,34.05,34.05,33.05,33.32,375,3044
08/09/1985,33.1,33.55,33.1,33.18,198,2960
08/12/1985,32.95,33.05,32.6,32.67,367,2865
08/13/1985,32.22,32.45,31.95,32.3,259,2764
08/14/1985,32.9,33.15,32.67,32.85,233,2742
08/15/1985,32.83,33.15,32.77,33.05,237,2723
08/16/1985,32.9,32.93,31.85,32.05,218,2666
08/19/1985,32.18,32.37,31.8,32.25,147,2665
08/20/1985,32.35,32.64,32.15,32.55,118,2667
08/21/1985,32.55,32.62,32.3,32.62,137,2650
08/22/1985,32.55,32.62,31.6,32.08,310,2625
08/23/1985,32.15,32.15,31.55,31.88,115,2604
08/26/1985,31.88,31.88,31.55,31.8,194,2586
08/27/1985,31.75,32.25,31.7,32.15,140,2598
08/28/1985,32.34,32.62,32.16,32.35,258,2531
08/29/1985,32.55,32.95,32.25,32.73,352,2550
08/30/1985,32.75,32.77,31.95,32.55,210,2443
09/03/1985,32.5,32.7,32.06,32.7,107,2426
09/04/1985,32.4,32.55,32.25,32.32,160,2376
09/05/1985,32.35,32.7,32.25,32.58,184,2361
09/06/1985,32.2,32.5,32.2,32.4,179,2350
09/09/1985,32.2,32.64,32.17,32.62,303,2255
09/10/1985,32.49,32.5,32.1,32.47,412,2007
09/11/1985,32.47,32.5,32.25,32.45,100,1986
09/12/1985,32.75,32.85,32.46,32.78,175,1982
09/13/1985,32.81,33.55,32.77,33.25,665,1801
09/16/1985,33.85,34.38,33.85,33.95,2105,10568
09/17/1985,33.93,34.01,33.66,33.92,918,10507
09/18/1985,34,34.19,33.76,34.17,852,10525
09/19/1985,34.26,35,34.25,34.95,4283,10191
09/20/1985,34.95,35.2,34.57,34.71,2818,9780
09/23/1985,34.9,34.98,34.6,34.65,1189,9831
09/24/1985,34.5,34.8,34.3,34.5,1493,9940
09/25/1985,34.5,35.15,34.22,34.39,2636,10205
09/26/1985,34.4,34.55,34.22,34.27,1043,10186
09/30/1985,34.05,34.48,34.05,34.43,966,10055
10/01/1985,34.48,35.13,34.46,35.1,1668,10181
10/02/1985,35.11,35.35,35.01,35.07,2206,10296
10/03/1985,35.1,35.25,35.03,35.13,894,10220
10/04/1985,34.95,35.3,34.8,35.29,1518,10123
10/07/1985,35.29,35.35,34.8,34.96,1353,10094
10/08/1985,34.92,35.3,34.9,35.24,1002,10187
10/09/1985,35.35,35.7,35.2,35.67,2152,9992
10/10/1985,35.5,36.1,35.5,35.73,3206,9447
10/11/1985,35.6,35.65,35.28,35.41,1133,9482
10/14/1985,35.46,35.7,35.37,35.69,582,9430
10/15/1985,35.72,35.99,35.6,35.98,1183,9272
10/16/1985,35.75,35.87,35.42,35.75,1181,9274
10/17/1985,35.62,35.79,35.53,35.73,754,9358
10/18/1985,35.55,35.57,35.2,35.31,1617,9356
10/21/1985,34.93,35,34.75,34.86,2379,9099
10/22/1985,34.77,35.15,34.77,35.01,1176,9163
10/23/1985,35.2,35.49,35.17,35.37,1277,9190
10/24/1985,35.47,35.92,35.45,35.82,2297,9027
10/25/1985,35.82,35.85,35.65,35.85,661,9002
10/28/1985,35.85,36.7,35.85,36.68,4062,8702
10/29/1985,36.63,36.85,36.4,36.62,2285,8541
10/30/1985,36.62,36.65,36.27,36.29,948,8472
10/31/1985,36.37,37.25,36.36,37.22,3174,8483
11/01/1985,36.75,36.85,36.5,36.67,1809,8316
11/04/1985,36.35,36.99,36.35,36.62,1463,8257
11/05/1985,36.3,36.75,36.02,36.74,2041,8088
11/06/1985,36.7,36.84,36.45,36.57,1039,7797
11/07/1985,36.52,37.24,36.42,37.15,1140,7751
11/08/1985,36.95,37.28,36.7,36.79,1275,7378
11/11/1985,36.51,37.1,36.43,36.57,1436,7311
11/12/1985,36.57,36.74,36.3,36.68,750,7104
11/13/1985,36.4,37.24,36.4,36.87,1681,6782
11/14/1985,36.9,36.95,36.2,36.24,1761,6308
11/15/1985,35.8,36.13,35.62,35.64,2135,5541
11/18/1985,35.84,36.27,35.73,36.22,1455,7861
11/19/1985,36.18,36.66,36.13,36.59,1413,8237
11/20/1985,36.48,36.58,36.38,36.39,1035,8498
11/21/1985,36.58,36.83,36.43,36.66,1571,8947
11/22/1985,36.68,37.13,36.68,37.04,1720,9153
11/25/1985,36.84,37,36.27,36.27,1502,9203
11/26/1985,36.38,36.53,36.09,36.45,1463,9438
11/27/1985,36.23,36.37,35.53,35.55,3030,9228
11/29/1985,35.28,35.38,34.78,34.91,3696,9437
12/02/1985,34.94,35.16,34.84,34.97,1974,9682
12/03/1985,34.98,35.48,34.98,35.44,1167,9373
12/04/1985,35.43,35.61,35.27,35.36,1068,9494
12/05/1985,35.43,35.46,35.03,35.08,1035,9560
12/06/1985,35.1,35.46,34.98,35.27,1368,9508
12/09/1985,35.23,35.26,34.98,35.15,906,9272
12/10/1985,35.03,35.13,34.28,34.35,3860,9566
12/11/1985,34.24,34.58,33.98,34.45,3329,10047
12/12/1985,34.68,35.87,34.53,35.51,3215,9521
12/13/1985,35.53,35.84,35.33,35.8,1968,9319
12/16/1985,35.48,36.23,35.38,36.16,2059,9025
12/17/1985,36.28,36.48,35.8,36.15,2317,8241
12/18/1985,36.1,36.43,35.74,36.39,1772,8070
12/19/1985,36.2,36.38,35.73,36.34,1672,8002
12/20/1985,36.08,36.13,35.88,35.91,497,7824
12/23/1985,35.91,36.28,35.8,35.93,343,7797
12/24/1985,36.13,36.18,35.83,35.83,225,7693
12/26/1985,36.03,36.39,35.8,36.35,620,7763
12/27/1985,36.42,37.18,36.28,37.08,2724,7744
12/30/1985,36.98,37.08,36.53,36.75,1832,7666
12/31/1985,36.63,36.77,36.48,36.74,442,7440
01/02/1986,36.68,36.98,36.47,36.96,904,7478
01/03/1986,36.58,36.68,36.23,36.58,1292,7110
01/06/1986,36.48,36.63,36.35,36.6,272,6987
01/07/1986,36.63,37.13,36.63,36.69,1718,7191
01/08/1986,36.78,37.53,36.74,37.43,1939,7363
01/09/1986,37.5,37.76,37.28,37.29,2225,7662
01/10/1986,37.19,37.58,37.05,37.31,821,7603
01/13/1986,37.28,37.71,36.78,36.83,1679,7563
01/14/1986,36.63,36.76,36.38,36.41,1579,7129
01/15/1986,36.38,36.78,36.26,36.71,1242,7000
01/16/1986,36.83,37.33,36.68,37.28,1173,6942
01/17/1986,37.13,37.78,36.61,37.13,1343,6878
01/20/1986,37.1,37.61,37.1,37.32,606,6716
01/21/1986,37.04,37.53,37.04,37.48,806,6699
01/22/1986,37.63,38.33,37.59,38.26,2741,6605
01/23/1986,38.06,38.13,37.85,37.89,807,6684
01/24/1986,37.18,37.38,36.43,36.71,3095,6368
01/27/1986,36.48,36.85,35.43,35.43,2794,5782
01/28/1986,35.2,35.28,33.96,34.45,5665,5223
01/29/1986,34.65,35.23,34.63,34.76,2480,4823
01/30/1986,34.43,34.93,34.03,34.38,1670,4702
01/31/1986,34.7,35.19,34.68,34.97,844,4700
02/03/1986,35.18,35.53,34.73,34.78,1301,4718
02/04/1986,34.63,35.11,34.13,34.33,978,4595
02/05/1986,34.28,34.58,33.83,34.23,1153,4536
02/06/1986,34.38,34.53,34.25,34.43,550,4572
02/07/1986,34.2,34.63,34.2,34.6,596,4286
02/10/1986,34.73,35.38,34.73,34.95,1240,3918
02/11/1986,35.2,35.63,35.08,35.46,870,3595
02/12/1986,35.5,36.21,35.5,36.17,996,3311
02/13/1986,37.78,38.17,37.28,38.13,1798,2642
02/14/1986,38.23,38.78,37.53,38.73,2147,1861
02/18/1986,36.94,37.81,36.94,37.73,1799,4671
02/19/1986,37.63,37.81,37.33,37.49,1216,4930
02/20/1986,37.53,37.53,36.81,37.08,1603,5172
02/21/1986,36.68,37.43,36.59,36.98,1249,5241
02/24/1986,37.18,37.42,36.88,37.16,764,5364
02/25/1986,37.2,37.68,36.99,37.6,754,5404
02/26/1986,37.73,37.73,37.09,37.36,671,5465
02/27/1986,37.13,37.68,36.9,37.65,734,5507
02/28/1986,37.53,37.68,37.18,37.38,435,5537
03/03/1986,37.31,37.33,36.94,37.08,534,5521
03/04/1986,36.91,37.63,36.84,37.49,644,5524
03/05/1986,37.13,37.23,37.01,37.07,650,5453
03/06/1986,37.01,37.16,36.53,36.63,1187,5214
03/07/1986,36.63,36.73,36.13,36.14,1887,4513
03/10/1986,36.03,36.64,35.83,36.59,1112,4333
03/11/1986,36.43,37.33,36.42,37.31,1255,4229
03/12/1986,37.38,37.63,37.2,37.56,912,4217
03/13/1986,37.52,37.53,37.08,37.23,682,4354
03/14/1986,37.23,37.25,36.87,36.94,322,4110
03/17/1986,37.04,37.23,36.98,37.06,224,4104
03/18/1986,37.13,37.48,37.13,37.35,384,4116
03/19/1986,37.27,37.38,37,37.3,435,4044
03/20/1986,37.3,37.63,37.19,37.55,925,3874
03/21/1986,37.68,38.33,37.53,38.31,1271,4072
03/24/1986,38.31,38.63,38.28,38.45,791,3839
03/25/1986,38.58,38.63,38.08,38.28,588,3772
03/26/1986,38.28,39.08,38.23,39.03,883,3594
03/27/1986,39.22,39.61,39.08,39.49,560,3594
03/31/1986,39.73,39.78,39.23,39.62,366,3669
04/01/1986,39.33,39.43,37.62,37.81,1374,3156
04/02/1986,37.7,38.11,37.13,38.03,694,2947
04/03/1986,37.93,38.21,37.83,37.98,203,2946
04/04/1986,37.63,37.78,37.35,37.38,536,2987
04/07/1986,36.43,36.73,35.58,35.83,1606,2886
04/08/1986,35.93,36.03,34.63,34.93,1563,2882
04/09/1986,34.88,36.63,34.88,36.48,902,2647
04/10/1986,35.98,36.28,35.53,35.58,723,2538
04/11/1986,35.73,35.93,35.63,35.89,102,2486
04/14/1986,36.03,36.47,35.95,36.18,438,2549
04/15/1986,36.35,37.28,36.35,37.16,434,2357
04/16/1986,36.98,37.53,36.73,37.48,1687,6015
04/17/1986,37.53,37.78,37.36,37.71,1611,5895
04/18/1986,37.68,38.11,37.08,38.07,1797,5628
04/21/1986,37.9,38.2,37.61,38.05,1690,5730
04/22/1986,37.83,38.22,37.53,37.98,1577,5920
04/23/1986,38.08,38.16,37.26,37.58,1649,6044
04/24/1986,37.93,38.67,37.93,38.5,2518,5897
04/25/1986,38.58,38.63,38.23,38.53,1581,5749
04/28/1986,38.38,38.98,38.29,38.77,1087,5848
04/29/1986,38.88,39.21,38.68,38.86,1625,5739
04/30/1986,38.78,40.83,38.58,40,3063,5881
05/01/1986,39.53,39.63,38.45,39,2127,5375
05/02/1986,39.13,39.44,39.02,39.05,783,5344
05/05/1986,39.03,39.98,39.03,39.88,987,5559
05/06/1986,39.74,39.99,39.48,39.58,649,5653
05/07/1986,39.6,40.08,39.6,39.8,609,5774
05/08/1986,39.73,40.53,39.73,40.43,932,5903
05/09/1986,40.1,40.53,39.88,40.52,848,5997
05/12/1986,40.28,40.58,39.88,40.47,752,6169
05/13/1986,40.23,41.08,40.03,40.53,899,6204
05/14/1986,40.48,40.63,40.33,40.4,452,6236
05/15/1986,40.34,40.35,39.45,39.8,1436,6185
05/16/1986,39.5,40.33,39.15,40.13,1440,6204
05/19/1986,39.83,40.48,39.53,40.21,614,6282
05/20/1986,40.13,40.58,40.13,40.56,693,6335
05/21/1986,40.43,40.51,39.73,39.91,799,6624
05/22/1986,39.76,40.33,39.68,40.29,370,6636
05/23/1986,39.88,40.33,39.78,40.12,372,6625
05/27/1986,39.75,40.58,39.73,40.58,795,6506
05/28/1986,40.53,40.78,40.28,40.6,745,6408
05/29/1986,40.52,41.43,40.39,41.23,1209,6192
05/30/1986,41.18,41.18,40.74,41.13,351,6063
06/02/1986,41.15,41.43,40.99,41.23,452,5966
06/03/1986,41.23,41.38,41.09,41.29,390,5763
06/04/1986,41.37,41.43,41.03,41.2,270,5691
06/05/1986,41.08,41.08,40.58,41.03,1136,5626
06/06/1986,41.04,41.33,41.04,41.31,676,5637
06/09/1986,41.41,42.02,40.43,40.5,2479,5344
06/10/1986,40.48,41.18,39.85,40.56,1377,5324
06/11/1986,40.36,40.57,39.88,39.93,917,5299
06/12/1986,39.76,40.26,39.28,40.11,1637,5131
06/13/1986,40.4,40.83,40.03,40.81,875,4989
06/16/1986,40.7,41.1,40.7,40.85,118,2770
06/17/1986,40.9,41,40.74,40.74,182,2774
06/18/1986,40.74,41.15,40.74,40.9,280,2864
06/19/1986,40.85,41.1,40.8,40.93,214,2915
06/20/1986,40.95,41.65,40.95,41.35,121,2918
06/23/1986,41.25,41.57,41.2,41.45,195,2945
06/24/1986,41.15,41.2,40.7,40.85,252,2986
06/25/1986,40.75,40.85,40.2,40.3,298,2935
06/26/1986,40.15,40.15,39.3,39.48,362,3021
06/27/1986,39.45,39.9,39.31,39.5,208,2926
06/30/1986,39.4,39.89,39.4,39.85,263,2868
07/01/1986,40.05,40.25,40.05,40.18,117,2844
07/02/1986,40.15,40.15,39.51,39.51,249,2785
07/07/1986,39.45,40.13,39.42,40.01,524,2957
07/08/1986,39.75,39.95,39.45,39.62,302,2986
07/09/1986,39.3,39.6,39.3,39.35,257,3096
07/10/1986,39.22,39.22,38.9,38.9,235,3107
07/11/1986,38.61,38.65,37.75,37.95,858,3201
07/14/1986,37.75,38.1,37.67,37.72,142,3202
07/15/1986,37.67,38.35,37.67,38,122,3200
07/16/1986,37.9,38.45,37.9,38.17,250,3181
07/17/1986,38,38.1,37.6,38.02,173,3186
07/18/1986,37.9,37.9,37.55,37.7,165,3162
07/21/1986,37.57,38.8,37.57,38.75,382,3053
07/22/1986,38.8,38.85,38.03,38.4,394,3119
07/23/1986,38.6,40.25,38.45,39.6,674,3008
07/24/1986,39.45,39.55,39.05,39.15,670,3012
07/25/1986,39.05,39.85,38.85,39.53,915,3215
07/28/1986,39.35,39.4,38.6,38.62,353,3181
07/29/1986,38.35,38.55,38.2,38.48,340,3129
07/30/1986,38.79,40.47,38.79,40.23,851,3198
07/31/1986,39.75,40.15,39.3,39.78,756,3068
08/01/1986,39.7,40.14,39.3,39.72,423,3136
08/04/1986,39.15,39.3,38.75,38.75,345,3111
08/05/1986,38.15,38.45,37.65,37.66,790,2895
08/06/1986,37.15,38.3,37.15,38.15,453,2908
08/07/1986,38.65,39.2,38.45,38.45,214,2868
08/08/1986,38.5,38.9,38.3,38.82,338,2874
08/11/1986,39.2,40.7,39.2,40.65,512,2746
08/12/1986,40.25,40.95,40.1,40.48,456,2652
08/13/1986,39.65,41.9,39.65,41.55,453,2653
08/14/1986,41.61,41.9,41.25,41.35,801,2590
08/15/1986,41.1,41.45,40.7,40.78,417,2463
08/18/1986,40.55,41.15,40.45,41.1,236,2474
08/19/1986,40.95,40.95,40.35,40.35,333,2423
08/20/1986,40.25,40.25,39.85,39.9,167,2434
08/21/1986,40.1,40.8,39.95,40.68,331,2532
08/22/1986,41,41.45,40.98,41.43,358,2434
08/25/1986,41.6,41.63,41.15,41.4,251,2567
08/26/1986,41.55,42.01,41.3,41.6,204,2566
08/27/1986,41.75,42.4,41.15,42.27,312,2396
08/28/1986,42.3,43.05,42.3,43.03,261,2430
08/29/1986,43.15,43.2,42.45,42.93,399,2443
09/02/1986,43.1,44.48,43.1,44.42,426,2390
09/03/1986,44.9,45.45,44.6,44.73,505,2276
09/04/1986,44.45,44.8,44.05,44.65,453,2368
09/05/1986,44.45,46.15,44.45,45.98,423,2718
09/08/1986,46.6,47.98,46.6,47.98,1077,2566
09/09/1986,48.65,49.98,45.98,45.98,598,2500
09/10/1986,45.5,46.85,45.15,46.06,287,2386
09/11/1986,46.75,47.65,46.65,47.65,205,2290
09/12/1986,47.5,48.8,47.15,48.75,245,2140
09/15/1986,49.25,49.25,48.7,48.95,350,1790
09/16/1986,48.75,48.94,47.62,47.95,4384,16340
09/17/1986,47.47,48.62,47.43,48.37,3964,16272
09/18/1986,49.77,50.37,49.57,50.37,4177,16178
09/19/1986,51.77,52.37,51.77,52.37,2286,16044
09/22/1986,54.37,54.37,54.37,54.37,2385,15597
09/23/1986,51.37,54.62,51.37,52.35,8577,15020
09/24/1986,52.77,53.42,52.17,52.6,4071,14869
09/25/1986,52.07,52.42,50.87,51.12,4187,14488
09/26/1986,50.62,50.82,49.19,49.32,5039,13656
09/29/1986,48.77,51.32,48.77,51.32,3104,13489
09/30/1986,53.32,53.32,53.32,53.32,758,13453
10/01/1986,53.77,53.97,51.38,53.77,5553,14061
10/02/1986,54.07,54.42,53.27,54.34,3865,13705
10/03/1986,55.62,55.82,54.97,55.47,4029,13887
10/06/1986,55.07,55.36,53.7,53.71,4458,14051
10/07/1986,53.22,53.52,52.62,53.19,4267,13698
10/08/1986,53.67,54.16,53.12,54.02,3884,13774
10/09/1986,53.92,53.99,52.77,53.22,3367,13813
10/10/1986,53.12,54.38,52.92,54.22,2965,13972
10/13/1986,56.22,56.22,56.22,56.22,430,13910
10/14/1986,56.97,57.12,55.52,56.02,4119,14212
10/15/1986,55.02,55.47,54.62,54.65,2732,14233
10/16/1986,54.17,54.96,53.92,53.99,3587,14031
10/17/1986,53.52,55.12,53.52,54.97,3283,14308
10/20/1986,53.95,55.62,53.95,55.54,3730,14205
10/21/1986,55.62,55.96,55.12,55.19,3560,14472
10/22/1986,55.21,55.47,54.69,55.02,2640,14710
10/23/1986,54.87,55.02,53.02,53.02,5036,14394
10/24/1986,52.27,52.52,51.62,52.05,4836,13896
10/27/1986,51.57,53.47,51.42,51.74,2993,13779
10/28/1986,51.77,52.92,51.77,52.72,3389,13191
10/29/1986,52.67,53.12,52.39,52.67,2423,13145
10/30/1986,52.25,54.67,52.25,54.65,5904,12999
10/31/1986,54.17,54.32,53.07,53.48,3462,12328
11/03/1986,53.77,54.06,53.63,53.96,1555,12400
11/04/1986,54.72,54.87,53.04,53.31,3729,12472
11/05/1986,53.37,54.02,53.12,53.99,3080,12357
11/06/1986,53.92,54.72,53.71,54.67,2751,11713
11/07/1986,54.77,55.72,54.57,55.52,4508,11462
11/10/1986,56.02,57.52,56.02,57.22,5307,10531
11/11/1986,56.87,56.97,55.77,56.14,3272,9853
11/12/1986,56.52,56.97,55.52,56.59,4419,9124
11/13/1986,56.47,56.95,56.22,56.46,2387,8673
11/14/1986,56.39,56.72,55.74,56.02,2648,8232
11/17/1986,55.67,55.75,54.27,54.67,3052,7757
11/18/1986,55.15,55.65,54.95,55.21,2590,8476
11/19/1986,55.05,55.23,54.35,55.02,3251,9378
11/20/1986,55.05,56.05,53.96,54.06,4300,10620
11/21/1986,54.45,56.06,54.35,56.06,4831,10549
11/24/1986,56.4,56.64,55.66,55.97,3258,11309
11/25/1986,55.75,57.93,55.67,57.23,6216,11444
11/26/1986,57.35,57.85,57.35,57.8,3129,11534
11/28/1986,59.7,59.8,59.15,59.8,3109,11491
12/01/1986,59.45,61.78,59.35,61.57,5021,11608
12/02/1986,60.61,61.2,60.15,60.57,3693,12180
12/03/1986,60.8,61.43,60.01,60.42,3688,12265
12/04/1986,60.42,62.15,60.33,61.67,4471,12304
12/05/1986,61.6,62,60.9,61.7,2409,12748
12/08/1986,61.7,62.6,61.3,62.35,3855,12841
12/09/1986,62.95,63.05,62.15,62.82,2903,13199
12/10/1986,63,63.94,62.85,63.75,3934,13026
12/11/1986,63.52,63.85,62.8,63.5,3655,13340
12/12/1986,63.8,63.93,63.52,63.67,1860,13166
12/15/1986,63.3,63.4,62.7,62.8,3216,13415
12/16/1986,62.96,63.75,62.5,62.65,3827,13095
12/17/1986,63,64.4,63,63.7,4358,12908
12/18/1986,64.25,64.35,63.85,63.87,2231,12363
12/19/1986,64.1,64.2,63,63.23,2615,12511
12/22/1986,63.25,63.77,63.2,63.35,1230,12385
12/23/1986,63.45,64.35,63.3,64.32,2129,12214
12/24/1986,64.67,64.9,64.41,64.8,1325,12573
12/29/1986,65.34,66.7,65.34,66.6,3428,12339
12/30/1986,65.85,66.2,65.35,65.86,1960,12457
12/31/1986,66.45,66.6,66,66.23,1152,12218
01/05/1987,66.05,66.1,64.6,65.47,2869,12388
01/06/1987,65.35,65.4,64.38,64.85,3347,12184
01/07/1987,65.03,65.23,64.67,64.91,2251,12624
01/08/1987,64.95,66.29,64.05,64.33,5833,13132
01/09/1987,64.6,65.25,64.06,64.62,3108,12765
01/12/1987,64.35,65.53,63.77,65.28,4113,12584
01/13/1987,65.6,66.2,65.45,65.5,2949,11963
01/14/1987,65.7,65.75,65.05,65.4,1588,11795
01/15/1987,65.25,65.65,64.71,65.13,3109,11259
01/16/1987,65.55,65.93,65.33,65.62,1867,11178
01/19/1987,66.15,67.62,66.15,67.62,3644,11395
01/20/1987,67.87,68.25,67.15,68.23,3841,10795
01/21/1987,68.1,68.1,67.42,67.49,2253,10645
01/22/1987,68,68.05,66.95,67.7,1650,10551
01/23/1987,67.9,68.68,67.4,67.58,2437,10272
01/26/1987,67.15,67.45,65.65,66.1,2114,9853
01/27/1987,65.1,65.55,64.1,64.1,3946,9422
01/28/1987,64,64.1,62.1,62.1,5265,7925
01/29/1987,61.75,61.9,60.65,61.25,3628,7476
01/30/1987,61.25,62.65,61.25,62.13,2441,7118
02/02/1987,62.65,63.85,62.55,63.83,2876,6892
02/03/1987,63.9,63.9,62.75,63.36,2169,6612
02/04/1987,63.75,64.44,63.6,63.9,2205,6602
02/05/1987,64.1,64.21,62.55,63,2607,6614
02/06/1987,61.25,62.35,61.25,61.72,2031,6191
02/09/1987,61.05,63.11,61.05,62.91,2527,5506
02/10/1987,62.6,63.7,62.4,63.58,1148,5010
02/11/1987,63.8,63.95,62.7,63.8,1511,4798
02/12/1987,63.92,64.9,63.45,64.83,2723,4416
02/13/1987,64.55,64.55,63.95,64,860,4299
02/17/1987,62.82,63.64,62.82,62.93,2023,9945
02/18/1987,62.12,62.42,61.22,61.32,3307,10587
02/19/1987,59.92,60.62,59.67,59.67,4982,10677
02/20/1987,60.42,61.67,60.42,61.67,2992,11175
02/23/1987,62.52,63.67,62.17,62.69,4595,11174
02/24/1987,62.69,63.62,62.69,62.77,3224,11177
02/25/1987,62.02,62.32,60.77,61.42,4880,10530
02/26/1987,62.07,62.46,61.44,61.77,2661,10119
02/27/1987,61.47,62.17,60.87,62.12,2078,9974
03/02/1987,62.21,63.57,62.21,63.47,3541,9990
03/03/1987,63.27,63.37,62.22,62.35,2472,9822
03/04/1987,61.62,62.22,61.57,62.2,1728,9712
03/05/1987,61.67,62.97,61.67,62.77,1991,9784
03/06/1987,62.27,63.18,61.87,62.3,2772,9521
03/09/1987,62.17,62.5,61.52,62.21,1857,9677
03/10/1987,61.57,62.32,61.57,62.09,1208,9819
03/11/1987,61.97,62.67,61.97,62.65,1589,9928
03/12/1987,62.62,64.65,62.37,64.22,4948,9675
03/13/1987,64.32,64.77,63.72,64.57,1975,9234
03/16/1987,64.32,64.71,63.87,64.45,1910,9093
03/17/1987,64.42,64.62,63.92,64.11,1513,9187
03/18/1987,64.62,65.02,63.67,63.72,3477,9212
03/19/1987,63.57,64.07,63.37,64.02,1902,9055
03/20/1987,64.22,65.32,64.22,65.09,3056,9060
03/23/1987,64.82,66.22,64.82,65.8,3622,9077
03/24/1987,65.37,66.12,65.27,65.84,2803,9445
03/25/1987,65.39,65.72,64.99,65.37,2009,9080
03/26/1987,64.87,65.67,64.87,65.34,1595,9190
03/27/1987,65.22,66.17,64.87,65.47,2426,9160
03/30/1987,65.57,66.12,64.92,64.97,2719,9058
03/31/1987,64.52,65.27,64.27,64.57,1967,8675
04/01/1987,65.27,66.32,65.02,65.46,3495,8591
04/02/1987,65.27,65.67,63.96,64.06,2893,8090
04/03/1987,63.82,64.52,63.42,63.95,2786,7854
04/06/1987,63.57,63.82,63.07,63.32,1731,7811
04/07/1987,63.32,64.27,63.32,64.02,1529,7632
04/08/1987,63.92,64.47,63.67,63.97,1818,7365
04/09/1987,64.02,64.72,64.02,64.7,1622,6881
04/10/1987,65.32,66.7,65.32,66.7,927,6695
04/13/1987,68.02,68.62,68.02,68.47,1650,6135
04/14/1987,67.82,69.62,67.82,69.47,1666,5754
04/15/1987,68.62,69.52,68.32,69.42,1201,5247
04/16/1987,69.94,71.39,69.89,71.29,2305,8156
04/20/1987,71.49,71.84,70.75,71.64,2211,8747
04/21/1987,71.24,71.34,69.99,70.44,2862,8975
04/22/1987,70.81,70.94,69.59,69.95,2185,9479
04/23/1987,69.69,70.79,69.69,70.34,2242,9899
04/24/1987,70.89,72.09,70.49,71.04,3480,10562
04/27/1987,72.14,72.29,69.79,70.61,2624,10508
04/28/1987,70.64,71.59,70.31,71.39,1607,10662
04/29/1987,71.44,72.19,71.14,71.94,1759,10950
04/30/1987,72.19,73.37,72.19,73.34,2125,11028
05/01/1987,73.59,73.99,72.79,73.14,1857,10899
05/04/1987,72.34,73.49,71.56,73.31,2210,10665
05/05/1987,73.04,73.44,72.79,73.14,908,10400
05/06/1987,73.46,74.39,73.46,74.19,1719,10505
05/07/1987,73.79,75.43,73.79,75.09,2058,10453
05/08/1987,75.39,76.99,74.39,76.56,2430,10340
05/11/1987,77.29,78.38,76.84,77.44,2099,10098
05/12/1987,77.54,77.59,76.34,77.34,1679,9826
05/13/1987,77.64,78.74,77.64,78.17,1680,9657
05/14/1987,78.59,80.07,78.59,79.71,2016,9324
05/15/1987,80.49,80.74,78.29,79.95,1873,9059
05/18/1987,79.19,79.74,78.49,78.81,1713,8825
05/19/1987,78.4,79.59,78.29,79.43,1637,8694
05/20/1987,79.59,80.49,79.54,80.44,2227,8193
05/21/1987,80.64,82.44,80.59,82.44,2241,8119
05/22/1987,81.59,83.19,80.89,81.01,1957,7738
05/26/1987,79.79,82.34,79.39,82.17,1719,7512
05/27/1987,82.39,83.99,82.39,83.94,1834,7198
05/28/1987,84.79,84.94,81.94,81.94,2153,6918
05/29/1987,81.14,82.79,81.09,82.19,1950,6656
06/01/1987,81.59,83.49,80.29,80.84,2479,6682
06/02/1987,81.59,82.47,79.99,80.09,2022,6090
06/03/1987,80.69,80.99,78.89,80.94,2184,5785
06/04/1987,81.49,82.94,80.79,82.94,1220,5574
06/05/1987,83.19,83.8,82.39,83.49,1051,5336
06/08/1987,83.74,83.89,81.49,81.65,1577,4890
06/09/1987,81.54,82.64,81.04,81.69,1230,4650
06/10/1987,81.59,82.49,81.24,81.39,743,4515
06/11/1987,81.09,83.19,80.94,83.14,1012,4404
06/12/1987,83.14,85.14,83.14,85.12,1672,4348
06/15/1987,85.74,87.11,85.69,86.74,1034,4147
06/16/1987,86.51,86.96,84.81,84.81,1301,4556
06/17/1987,84.16,85.21,83.36,83.46,1021,4606
06/18/1987,84.76,84.96,84.21,84.91,482,4499
06/19/1987,85.06,85.56,83.56,84.61,1030,4635
06/22/1987,83.96,84.09,82.61,82.83,662,4544
06/23/1987,82.83,84.56,82.83,83.54,1016,4827
06/24/1987,83.01,83.71,81.54,81.54,726,4790
06/25/1987,81.66,82.76,81.41,82.64,680,4751
06/26/1987,83.31,84.26,83.06,83.91,567,4716
06/29/1987,83.91,84.76,82.76,84.71,435,4724
06/30/1987,84.91,85.96,84.56,84.76,587,4811
07/01/1987,84.76,85.41,84.11,84.43,556,4812
07/02/1987,84.61,85.01,84.11,84.94,321,4848
07/06/1987,84.46,84.71,83.86,84.69,420,4883
07/07/1987,84.36,85.16,83.81,85.04,616,4833
07/08/1987,85.36,85.46,84.81,85.28,607,4944
07/09/1987,84.61,84.76,84.16,84.41,348,4907
07/10/1987,86.41,86.41,85.56,86.39,654,4844
07/13/1987,86.46,86.66,85.36,85.46,514,4963
07/14/1987,85.26,85.86,84.91,85.76,457,4903
07/15/1987,86.21,87.41,86.01,87.26,725,4947
07/16/1987,87.46,88.18,87.26,88.18,774,5002
07/17/1987,87.91,88.16,87.56,88.08,227,4972
07/20/1987,88.36,88.81,87.36,87.44,492,5011
07/21/1987,87.71,88.36,87.16,88.34,416,5054
07/22/1987,88.79,88.96,87.76,88.04,527,4967
07/23/1987,88.26,88.71,87.77,88.44,298,4960
07/24/1987,88.51,89.36,87.96,89.14,428,4947
07/27/1987,89.14,89.66,88.76,89.06,426,4993
07/28/1987,89.46,89.71,89.21,89.56,413,4939
07/29/1987,90.21,90.66,89.91,90.56,887,4919
07/30/1987,90.81,91.41,90.66,91.34,1200,5111
07/31/1987,91.39,91.44,90.71,91.26,473,5051
08/03/1987,91.36,91.71,90.66,91.51,397,4990
08/04/1987,91.51,91.81,89.76,90.23,1186,4973
08/05/1987,90.66,90.71,89.36,90.61,787,4851
08/06/1987,91.01,91.21,90.31,90.54,355,4842
08/07/1987,90.31,90.91,89.01,89.16,852,4636
08/10/1987,88.51,88.87,87.81,87.96,937,4458
08/11/1987,87.77,89.36,87.77,88.31,828,4398
08/12/1987,89.06,90.31,88.76,90.31,648,4116
08/13/1987,90.71,92.31,90.71,92.31,1225,4311
08/14/1987,91.76,92.71,91.46,91.73,509,4103
08/17/1987,92.06,92.56,92.06,92.11,321,4133
08/18/1987,91.96,92.21,91.41,91.68,695,4187
08/19/1987,91.96,92.86,91.96,92.13,427,4112
08/20/1987,92.51,92.56,91.66,92.35,447,4139
08/21/1987,92.76,92.86,91.46,91.61,558,4127
08/24/1987,89.71,91.16,89.71,90.71,752,3940
08/25/1987,90.61,91.46,90.01,90.06,621,3951
08/26/1987,90.16,92.06,89.96,92.06,676,3775
08/27/1987,92.41,92.61,91.46,91.96,358,3742
08/28/1987,91.56,91.86,89.96,90.01,718,3547
08/31/1987,88.01,89.41,88.01,89.15,1016,3514
09/01/1987,89.46,89.56,88.86,89.39,311,3394
09/02/1987,89.59,89.66,87.86,87.91,654,3410
09/03/1987,87.66,88.86,87.36,88.14,539,3355
09/04/1987,88.06,88.91,87.96,88.26,228,3370
09/08/1987,87.66,87.71,86.26,86.26,600,3217
09/09/1987,86.16,86.26,84.96,85.11,435,3116
09/10/1987,85.81,86.46,85.21,85.21,315,3095
09/11/1987,86.96,87.21,86.06,87.21,221,3042
09/14/1987,87.41,88.16,86.26,86.39,361,3070
09/15/1987,87.16,87.36,85.76,85.85,191,2941
09/16/1987,85.83,87.85,85.68,87.85,3334,17834
09/17/1987,87.63,88.58,86.28,86.98,4980,18184
09/18/1987,87,88.03,86.68,87.48,2891,17679
09/21/1987,87.33,87.88,86.48,86.96,3558,17563
09/22/1987,86.5,86.98,85.63,85.68,4347,18336
09/23/1987,85.93,87.68,85.43,87.68,5675,17557
09/24/1987,87.13,88.03,86.98,87.05,3789,17597
09/25/1987,87.08,87.33,85.98,86.05,2831,17910
09/28/1987,85.38,85.83,84.05,84.05,5829,17815
09/29/1987,83.33,83.78,83.03,83.6,5149,18086
09/30/1987,83.83,84.93,83.78,84.14,3579,17841
10/01/1987,83.68,84.33,83.33,83.35,2681,17796
10/02/1987,83.03,84.73,81.75,83.98,6683,17376
10/05/1987,83.83,84.33,83.23,83.27,2854,17532
10/06/1987,83.28,83.53,82.03,82.89,4100,17251
10/07/1987,82.89,84.18,82.43,83.21,4452,17237
10/08/1987,83.23,83.58,82.81,83.08,2423,17145
10/09/1987,81.73,82.57,81.73,82.14,3414,17307
10/12/1987,82.03,82.13,80.93,81.31,3529,17420
10/13/1987,80.73,81.7,80.73,80.98,3166,17366
10/14/1987,80.43,81.93,80.43,81.61,3667,17518
10/15/1987,81.63,81.93,81.33,81.37,2383,17391
10/16/1987,80.93,81.33,80.37,80.42,2917,17446
10/19/1987,80.28,80.33,78.42,78.42,4724,16814
10/20/1987,76.73,78.08,76.42,77.77,5952,15734
10/21/1987,78.83,79.52,78.83,79.2,3246,15382
10/22/1987,77.33,78.73,77.33,77.98,3427,14934
10/23/1987,77.78,77.94,76.88,77.06,2454,14813
10/26/1987,75.53,76.03,75.06,75.31,2532,14690
10/27/1987,76.28,76.43,75.46,75.46,2361,14386
10/28/1987,74.88,76.68,74.88,76.44,4009,14410
10/29/1987,76.66,77.43,76.38,76.96,2815,14414
10/30/1987,77.81,78.96,77.73,78.96,3070,14314
11/02/1987,79.73,80.73,79.73,80.55,3612,13748
11/03/1987,79.83,80.03,78.55,78.88,3157,13777
11/04/1987,78.62,79.68,78.08,79.58,3001,13497
11/05/1987,78.93,80.22,78.78,79.73,3426,13241
11/06/1987,79.33,80.13,79.33,79.48,2723,12853
11/09/1987,78.9,79.83,78.53,79.78,2108,12707
11/10/1987,80.03,80.13,77.83,78.05,3746,12185
11/11/1987,78.23,79.08,78.13,78.26,3594,12051
11/12/1987,78.73,80.26,78.73,80.26,3538,11611
11/13/1987,80.28,82.21,80.28,82.17,5509,10455
11/16/1987,82.11,82.26,81.21,82.1,2715,14067
11/17/1987,81.61,83.11,81.61,82.76,3540,14301
11/18/1987,83.16,83.27,81.96,82.09,3505,14506
11/19/1987,82.01,82.16,80.51,80.81,3790,14868
11/20/1987,80.96,81.16,79.41,79.51,4662,15502
11/23/1987,80.21,81.51,80.21,80.58,4167,15580
11/24/1987,81.06,82.31,81.01,82.14,4018,15906
11/25/1987,82.41,82.61,81.21,81.36,3404,16205
11/27/1987,81.34,82.56,81.29,82.53,2045,16193
11/30/1987,81.11,81.51,80.53,80.53,3201,16240
12/01/1987,81.01,81.11,78.53,78.53,5142,16536
12/02/1987,78.48,79.05,77.48,78.97,5460,16461
12/03/1987,78.22,78.41,76.97,76.97,4680,16229
12/04/1987,76.51,77.59,75.67,75.81,4763,16341
12/07/1987,76.71,76.96,75.41,75.83,3609,16699
12/08/1987,76.23,77.06,76.21,76.72,2837,16794
12/09/1987,76.81,77.21,76.51,76.56,2486,16870
12/10/1987,75.81,77.01,75.81,76.54,3122,16530
12/11/1987,75.91,77.91,75.91,76.14,3886,16697
12/14/1987,75.26,75.91,74.14,74.26,4620,16536
12/15/1987,74.51,75.31,73.86,74.79,4796,16388
12/16/1987,74.91,76.79,74.91,76.79,3032,16215
12/17/1987,77.51,78.79,77.21,78.61,6119,16074
12/18/1987,78.26,79.21,77.26,77.92,4241,15400
12/21/1987,78.06,79,77.61,78.37,2510,15577
12/22/1987,78.21,78.41,77.67,78.13,1326,15645
12/23/1987,78.41,79.86,78.41,79.82,2754,15054
12/24/1987,79.71,81.49,79.56,81.11,3193,14459
12/28/1987,80.41,81.36,80.06,80.51,3402,14178
12/29/1987,79.66,80.06,78.71,79.43,2385,14381
12/30/1987,79.31,79.71,78.61,78.71,2135,14612
12/31/1987,78.41,78.52,77.56,77.67,1137,14529
01/04/1988,77.37,79.01,77.18,78.39,2673,14395
01/05/1988,78.74,79.13,76.71,76.84,3253,14326
01/06/1988,77.01,77.36,76.21,77.11,3148,14058
01/07/1988,76.86,77.46,76.41,76.49,1866,14411
01/08/1988,76.36,76.71,75.91,76.61,1004,14661
01/11/1988,75.22,76.41,75.22,76.21,3642,14733
01/12/1988,75.22,75.82,74.51,75.04,4308,14655
01/13/1988,75.36,76.9,75.31,76.87,3233,14343
01/14/1988,76.91,77.16,76.16,76.2,2634,14571
01/15/1988,76.21,77.51,75.41,75.57,5236,14206
01/18/1988,75.66,76.06,74.56,74.86,4292,14655
01/19/1988,74.71,76.01,74.71,75.36,4252,14474
01/20/1988,75.31,75.61,74.26,74.32,3842,14451
01/21/1988,74.56,75.41,74.42,75.34,3287,14166
01/22/1988,76.01,76.33,74.91,75.6,3327,13934
01/25/1988,75.6,75.86,74.46,74.51,2731,14106
01/26/1988,73.51,74.26,72.61,72.69,5398,14142
01/27/1988,72.71,73.56,72.21,73.44,3979,13724
01/28/1988,73.01,73.36,72.31,72.46,2123,13781
01/29/1988,72.51,72.86,71.71,72.56,3747,13633
02/01/1988,72.56,73.21,72.42,72.99,1757,13505
02/02/1988,73.31,73.65,72.94,73.09,2687,12906
02/03/1988,73.4,73.61,71.96,72.56,2419,12689
02/04/1988,72.46,73.51,72.06,73.39,2489,12543
02/05/1988,73.61,74.11,73.16,73.45,2891,12384
02/08/1988,73.11,73.36,72.52,73.16,2224,12098
02/09/1988,72.61,72.91,72.31,72.43,1773,11570
02/10/1988,72.41,73.01,72.01,72.31,2372,11136
02/11/1988,72.61,72.83,72.22,72.56,2111,10855
02/12/1988,72.21,73.41,72.21,72.33,2681,10191
02/16/1988,72.43,72.98,72.28,72.61,1720,13298
02/17/1988,72.68,74.61,72.58,74.61,5058,13966
02/18/1988,74.18,74.63,73.64,74.03,4039,14148
02/19/1988,74.33,74.38,73.03,73.18,3712,13823
02/22/1988,72.83,73.03,71.18,71.18,4839,14580
02/23/1988,71.09,71.68,69.33,69.56,5428,14831
02/24/1988,70.13,70.78,68.93,70,3486,14717
02/25/1988,70.38,70.83,69.83,70.63,3281,14513
02/26/1988,70.88,71.38,70.65,71.07,2099,14350
02/29/1988,71.23,71.53,70.88,71.41,1923,14101
03/01/1988,71.73,71.98,71.41,71.83,2628,14089
03/02/1988,71.65,72.63,71.48,72.44,3243,13755
03/03/1988,72.15,72.33,71.66,71.95,2681,13397
03/04/1988,72.23,72.73,71.78,72.34,3335,13374
03/07/1988,72.03,72.18,71.23,71.35,2252,13460
03/08/1988,71.43,71.73,71.1,71.4,2560,13684
03/09/1988,70.94,72.23,70.84,71.26,3839,13339
03/10/1988,71.18,72.03,71.18,71.98,2097,13269
03/11/1988,71.98,73.78,71.98,73.33,5111,13237
03/14/1988,74.88,75.03,73.53,73.6,5274,12876
03/15/1988,73.23,73.88,73.03,73.49,2152,12641
03/16/1988,73.74,74.13,73.52,74.08,2086,12601
03/17/1988,73.98,74.28,73.43,73.6,2376,12158
03/18/1988,73.78,73.88,72.65,73.16,2060,11779
03/21/1988,73.18,73.43,72.79,73.09,1406,11798
03/22/1988,72.83,73.63,72.83,73.56,1663,12045
03/23/1988,73.73,74.23,73.18,73.22,2231,12032
03/24/1988,72.93,73.73,72.53,73.56,2261,11984
03/25/1988,73.53,73.93,72.69,72.78,2668,11873
03/28/1988,72.63,73.38,72.18,72.24,2756,11652
03/29/1988,72.18,73.08,72.18,73.02,1311,11419
03/30/1988,72.78,73.58,72.78,73.3,1724,11197
03/31/1988,73.53,73.63,72.89,73.01,1229,11202
04/04/1988,73.43,74.33,71.01,71.01,3374,10787
04/05/1988,71.38,71.43,70.43,70.5,2700,10546
04/06/1988,70.93,71.31,70.38,71.1,2931,10417
04/07/1988,71.48,71.93,71.48,71.88,1509,10426
04/08/1988,71.65,72.23,71.53,71.95,886,10324
04/11/1988,72.03,72.98,72.03,72.82,1429,10086
04/12/1988,72.48,73.58,71.98,73.4,2490,9962
04/13/1988,73.43,73.98,72.93,73.18,2111,9432
04/14/1988,73.18,73.43,72.18,73.08,2013,8859
04/15/1988,73.03,73.28,72.45,72.85,1663,8581
04/18/1988,72.96,73.91,72.76,72.83,1942,9498
04/19/1988,73.11,73.51,72.41,72.5,2092,9725
04/20/1988,73.01,73.11,72.52,72.79,2830,10129
04/21/1988,73.16,74.51,73.11,74.1,3324,10564
04/22/1988,74.41,75.01,74.41,75.01,3272,10771
04/25/1988,75.11,75.21,74.41,74.81,2106,10665
04/26/1988,75.01,75.41,74.51,74.9,3435,10053
04/27/1988,75.36,76.16,75.16,75.72,3758,10299
04/28/1988,75.91,76.36,75.81,76.09,3932,10003
04/29/1988,75.81,76.26,75.33,76.24,2883,9479
05/02/1988,76.33,77.01,76.06,76.14,4076,9699
05/03/1988,76.17,76.39,75.71,75.98,2123,9705
05/04/1988,75.56,75.76,74.91,75.49,3169,9477
05/05/1988,75.51,75.81,75.06,75.38,2454,9545
05/06/1988,75.31,75.38,74.91,74.94,1416,9604
05/09/1988,74.94,76.46,74.76,76.36,1886,9561
05/10/1988,76.16,76.71,76.06,76.17,1805,9656
05/11/1988,76.21,76.46,75.26,76.1,1989,9563
05/12/1988,75.76,77.76,75.71,77.69,3464,9547
05/13/1988,77.36,78.81,77.36,78.36,3881,10083
05/16/1988,79.06,80.11,78.91,79.82,3175,10333
05/17/1988,79.46,79.61,78.86,79.33,2686,10201
05/18/1988,79.41,79.41,78.51,78.61,1746,10194
05/19/1988,79.01,80.1,78.31,78.36,2111,10404
05/20/1988,77.79,79.71,77.79,79.59,2082,10499
05/23/1988,77.99,79.51,77.99,78.76,1622,10119
05/24/1988,78.31,79.56,78.31,79.38,1756,9885
05/25/1988,79.06,79.38,78.11,78.28,1537,9639
05/26/1988,78.46,78.71,77.78,78.11,1486,9403
05/27/1988,78.56,79.01,77.96,78.68,993,9231
05/31/1988,79.41,80.21,79.26,80.16,1933,9350
06/01/1988,80.23,80.71,78.81,79.39,1518,9265
06/02/1988,79.49,80.06,79.31,79.35,870,9300
06/03/1988,79.36,80.31,79.36,79.59,1591,8974
06/06/1988,80.41,81.58,80.41,81.55,2460,8695
06/07/1988,81.16,81.21,79.81,81.01,1754,8048
06/08/1988,79.01,80.21,79.01,79.01,1685,7481
06/09/1988,79.26,79.56,78.31,79.11,1923,6767
06/10/1988,79.51,80.12,78.51,79.43,1623,6628
06/13/1988,79.86,80.06,78.93,79.76,1163,6335
06/14/1988,79.61,80.16,78.76,80.12,1376,5961
06/15/1988,80.48,82.12,80.41,82.12,1967,5404
06/16/1988,82.98,83.13,80.73,81.13,955,5173
06/17/1988,81.48,82.38,81.18,82.08,490,5242
06/20/1988,83.23,84.08,83.23,83.88,814,5399
06/21/1988,83.73,84.03,82.88,83.43,1390,5540
06/22/1988,82.93,83.33,82.33,82.98,1342,5859
06/23/1988,82.48,83.48,80.98,80.98,1160,6013
06/24/1988,79.28,80.48,79.28,80.23,903,5991
06/27/1988,81.68,82.23,81.68,82.23,690,6133
06/28/1988,81.33,81.58,80.23,80.23,701,6036
06/29/1988,78.23,78.23,78.23,78.23,455,5950
06/30/1988,78.73,78.88,75.98,76.28,2129,5212
07/01/1988,77.23,77.53,76.48,76.78,628,5185
07/05/1988,76.33,76.38,74.08,75.61,1355,5126
07/06/1988,74.98,77.08,74.98,76.91,1029,5271
07/07/1988,76.68,76.88,74.91,74.91,635,5233
07/08/1988,75.03,75.78,74.58,74.91,503,5176
07/11/1988,74.43,74.68,74.03,74.66,656,5263
07/12/1988,74.93,75.18,74.13,74.33,917,5203
07/13/1988,73.18,73.76,72.33,72.76,873,5280
07/14/1988,73.33,73.48,72.58,72.93,646,5383
07/15/1988,72.93,73.18,72.58,72.89,590,5307
07/18/1988,72.01,72.48,71.32,72.46,649,5301
07/19/1988,72.08,73.02,71.98,72.7,500,4895
07/20/1988,72.78,73.28,72.18,73.18,365,4931
07/21/1988,73.48,73.68,73.28,73.38,511,5081
07/22/1988,73.58,73.98,73.48,73.92,188,5049
07/25/1988,73.58,73.68,73.23,73.56,353,5021
07/26/1988,73.13,73.18,71.98,72.56,375,4970
07/27/1988,72.48,72.88,71.98,72.07,303,4928
07/28/1988,71.74,71.9,71.18,71.28,672,4894
07/29/1988,71.43,71.67,70.93,71.65,425,4875
08/01/1988,71.43,72.38,71.28,71.33,532,4914
08/02/1988,71.23,71.28,69.88,70.2,635,4951
08/03/1988,70.18,70.28,69.28,69.33,628,4869
08/04/1988,69.08,70.03,69.08,69.88,495,4820
08/05/1988,69.48,70.53,69.48,69.68,532,4874
08/08/1988,69.13,69.68,69.08,69.65,323,4937
08/09/1988,69.83,71.53,69.83,70.68,948,4937
08/10/1988,71.03,71.63,70.98,71.53,571,4883
08/11/1988,71.58,71.83,70.03,70.46,400,4821
08/12/1988,68.46,68.46,68.46,68.46,543,4872
08/15/1988,66.71,68.48,66.71,68.43,623,4964
08/16/1988,68.38,68.43,67.9,68.08,389,4993
08/17/1988,67.68,68.78,67.68,68.7,208,4977
08/18/1988,68.38,68.83,67.98,68.07,314,4953
08/19/1988,67.88,68.03,67.58,67.93,482,4768
08/22/1988,68.38,68.68,67.33,67.38,627,4890
08/23/1988,65.53,66.38,65.38,65.58,666,4830
08/24/1988,65.86,66.02,65.53,65.93,259,4752
08/25/1988,65.63,66.08,65.58,65.83,388,4653
08/26/1988,65.68,67.48,65.68,67.43,505,4538
08/29/1988,67.68,69.43,67.43,68.7,751,4422
08/30/1988,68.78,69.03,68.03,68.99,773,4148
08/31/1988,68.28,69.11,67.88,67.93,817,4049
09/01/1988,68.18,68.5,68.03,68.26,452,3940
09/02/1988,68.43,69.28,68.33,69.12,385,3897
09/06/1988,69.68,70.23,69.43,70.15,1146,3550
09/07/1988,70.12,70.18,68.88,69.63,427,3549
09/08/1988,69.63,69.83,69.28,69.58,229,3512
09/09/1988,70.28,70.48,69.63,70.08,384,3417
09/12/1988,70.08,70.13,69.18,69.43,133,3335
09/13/1988,69.08,70.67,68.88,70.67,457,3144
09/14/1988,70.98,72.03,70.93,72.03,644,2969
09/15/1988,70.38,70.78,70.03,70.03,257,2961
09/16/1988,70.06,70.15,68.06,68.08,5099,18922
09/19/1988,67.5,67.9,66.65,67.13,5624,18526
09/20/1988,67.35,67.6,66.63,67.07,3678,18204
09/21/1988,66.75,67.34,66.7,66.97,1705,17802
09/22/1988,67.4,67.98,67.1,67.75,3282,17031
09/23/1988,68.1,68.15,67.35,67.39,2465,17026
09/26/1988,67.12,67.2,66.31,66.33,3654,17575
09/27/1988,66.33,66.55,66.05,66.22,3082,17869
09/28/1988,66.3,67.25,66.3,66.88,3074,17681
09/29/1988,66.9,67.44,66.76,67.43,1812,17640
09/30/1988,67.7,68.3,67.45,67.86,3994,17309
10/03/1988,68.1,69.3,68.05,69.26,4207,16929
10/04/1988,69.05,69.7,68.9,69.58,3792,17105
10/05/1988,69.15,69.25,68.05,68.38,3398,17022
10/06/1988,68.18,69,68.15,68.92,2757,16806
10/07/1988,69.1,69.55,68.56,69.21,2792,16764
10/10/1988,69.35,70.8,69.35,70.73,5405,16845
10/11/1988,70.55,71.05,70.2,71.01,5310,16995
10/12/1988,70.8,71.03,69.85,70.2,3416,16765
10/13/1988,70.05,72.2,70,72.2,6548,17102
10/14/1988,71.55,73.1,71.1,72.03,8589,16087
10/17/1988,71.8,71.88,71.2,71.55,2539,15755
10/18/1988,70.85,71.2,70.05,70.09,4396,15192
10/19/1988,70.2,70.75,70,70.7,3178,14841
10/20/1988,70.7,70.88,70.45,70.65,1983,14790
10/21/1988,70.23,72.34,70.05,71.89,4320,14434
10/24/1988,71.85,73,71.3,72.88,5160,14085
10/25/1988,72.85,74.1,72.15,72.63,7423,14012
10/26/1988,72.4,72.55,71.77,71.84,3303,13888
10/27/1988,71.67,72.48,71.2,72.25,3900,13505
10/28/1988,72.75,73.05,71.56,72.11,3852,13503
10/31/1988,71.81,72.11,71.46,72.05,1939,12974
11/01/1988,71.51,71.95,71.35,71.89,2143,12976
11/02/1988,72.45,72.95,72.4,72.59,4195,13430
11/03/1988,72.55,73.34,72.1,72.66,4071,12795
11/04/1988,72.11,72.8,72.1,72.64,2740,12688
11/07/1988,72.55,72.65,71.7,72.23,1751,13204
11/08/1988,71.81,72.2,71.39,71.41,3279,12475
11/09/1988,71.35,71.74,71.07,71.61,2814,12250
11/10/1988,72.45,73,72.13,72.3,4908,11959
11/11/1988,72.15,72.72,72,72.43,2589,12285
11/14/1988,72.4,72.65,72.15,72.35,2399,11768
11/15/1988,72.25,72.35,71.85,72.07,2570,11185
11/16/1988,71.43,71.63,71.33,71.4,2613,14267
11/17/1988,71.13,71.18,69.73,69.75,4697,14602
11/18/1988,69.25,69.38,68.48,68.55,5376,14596
11/21/1988,68.78,69.08,68.3,68.71,4686,14466
11/22/1988,68.85,69.35,68.85,68.98,3346,14631
11/23/1988,69.13,69.95,69.03,69.92,2773,14572
11/25/1988,70.33,70.98,70.13,70.93,2411,14646
11/28/1988,70.93,71.48,70.58,71.46,4067,14307
11/29/1988,71.38,71.63,70.96,71.17,2961,14384
11/30/1988,71.23,71.76,71.18,71.73,3259,14482
12/01/1988,71.73,72.13,71.53,72.11,4610,14738
12/02/1988,72.18,72.93,70.83,72.91,6773,15265
12/05/1988,73.03,73.7,72.93,73.19,5026,16264
12/06/1988,72.58,72.83,72.13,72.2,3129,16341
12/07/1988,72.13,73.45,72.11,73.26,3587,16353
12/08/1988,73.38,73.71,72.91,73.32,2535,16556
12/09/1988,72.58,73.97,72.58,73.93,3762,16729
12/12/1988,73.98,74.53,73.93,74.42,3282,17005
12/13/1988,73.58,73.85,72.42,72.78,4066,16523
12/14/1988,73.03,73.38,72.48,73.03,2714,16262
12/15/1988,73.13,73.63,72.88,73.61,2183,16050
12/16/1988,73.56,73.67,72.9,73.63,2513,16101
12/19/1988,73.71,73.83,73.11,73.78,2141,15897
12/20/1988,73.73,74.43,73.73,74.39,3561,15978
12/21/1988,74.23,74.58,74,74.51,2263,15784
12/22/1988,74.13,74.51,74.05,74.48,1421,15739
12/23/1988,74.2,74.42,74.15,74.16,414,15588
12/27/1988,74.13,74.16,73.28,73.42,1765,15723
12/28/1988,73.08,73.33,72.78,73.16,2411,15325
12/29/1988,73.13,73.46,72.98,73.08,1321,15162
12/30/1988,72.98,73.98,72.98,73.72,1238,14995
01/03/1989,73.78,74.2,71.83,71.9,5634,15176
01/04/1989,71.75,71.85,71.08,71.36,6724,14434
01/05/1989,71.78,73.36,71.78,73.36,4682,14700
01/06/1989,73.38,75.13,72.65,75.05,7919,14753
01/09/1989,74.58,75.67,74.58,75.07,6310,15021
01/10/1989,74.83,75.22,74.54,74.88,3430,15112
01/11/1989,74.88,75.01,74.63,74.69,1920,14877
01/12/1989,74.83,74.88,74.18,74.65,3117,14707
01/13/1989,74.45,75.08,74.24,74.88,2836,14683
01/16/1989,75.23,75.48,74.55,75.03,3163,14754
01/17/1989,74.93,75.51,74.76,75.47,3343,14190
01/18/1989,75.08,75.5,75.04,75.21,2712,14038
01/19/1989,75.03,75.08,74.24,74.28,4244,13260
01/20/1989,74.02,74.5,73.77,74.36,3643,13182
01/23/1989,74.38,74.7,73.98,74.26,2098,13038
01/24/1989,74.03,74.41,74.03,74.19,2017,13186
01/25/1989,74.06,74.08,73.32,73.68,4143,13356
01/26/1989,73.58,74.88,73.58,74.8,3770,12699
01/27/1989,74.73,75.78,74.43,75.63,6200,12673
01/30/1989,75.43,75.68,74.6,74.91,3652,12907
01/31/1989,75.03,75.28,74.58,75.01,2200,12557
02/01/1989,75.08,75.78,75.08,75.53,2450,12880
02/02/1989,75.28,75.34,74.43,74.6,3825,12426
02/03/1989,74.05,74.73,73.78,74.22,4757,11969
02/06/1989,73.87,75.03,73.78,74.95,3493,10959
02/07/1989,74.63,74.76,74.28,74.66,1864,10460
02/08/1989,74.66,74.83,74.28,74.62,1819,10105
02/09/1989,74,74.13,72.83,72.87,8069,8750
02/10/1989,72.83,73.78,72.69,73.61,4349,7530
02/13/1989,73.58,73.77,72.93,73.17,1975,7357
02/14/1989,73.14,73.38,73.04,73.15,1200,7063
02/15/1989,73,73.73,72.63,73.58,2340,6115
02/16/1989,72.93,73.03,72.68,72.81,2824,12837
02/17/1989,72.43,72.73,71.88,72.41,6026,13478
02/21/1989,72.98,74.41,72.88,73.8,7474,12861
02/22/1989,73.98,74.27,73.55,73.81,4585,13433
02/23/1989,73.51,74.12,73.43,74.08,2422,13802
02/24/1989,74.08,74.08,73.78,74.06,2663,14499
02/27/1989,74.28,75.18,74.28,74.98,7117,16104
02/28/1989,75.08,75.33,74.48,75.12,4875,16093
03/01/1989,74.89,75.03,74.52,74.96,2931,16367
03/02/1989,74.58,75.13,74.58,74.87,2248,16502
03/03/1989,74.83,74.93,74.28,74.8,2582,16203
03/06/1989,74.88,74.98,74.57,74.63,1746,15978
03/07/1989,74.43,74.88,74.43,74.85,1906,15945
03/08/1989,74.93,75.17,74.63,75.13,2377,15975
03/09/1989,75.29,76.33,75.28,76.26,5880,16808
03/10/1989,75.93,76.38,75.65,76.22,2931,16880
03/13/1989,76.15,76.56,75.78,75.87,1878,16669
03/14/1989,75.93,76.08,75.43,75.75,2734,15979
03/15/1989,75.78,75.98,75.4,75.86,2037,15767
03/16/1989,75.86,76.13,75.83,76.12,1544,15739
03/17/1989,76.37,76.68,76.33,76.55,2038,15635
03/20/1989,77.03,77.33,76.08,76.36,3016,15344
03/21/1989,76.08,76.5,76.08,76.35,1513,15134
03/22/1989,76.09,76.58,76.08,76.1,2127,14808
03/23/1989,76.28,76.48,75.95,76.22,1668,14403
03/27/1989,76.23,76.38,75.25,75.97,3738,13694
03/28/1989,75.7,76.13,75.48,75.97,1831,13177
03/29/1989,75.88,76.17,75.83,76.1,892,13072
03/30/1989,75.98,76.18,75.9,75.94,1343,13624
03/31/1989,76.08,77.28,76.08,76.55,4700,12444
04/03/1989,77.18,77.63,76.78,77.11,2755,12167
04/04/1989,77.53,77.73,77.25,77.62,1944,11713
04/05/1989,77.83,78.36,77.75,78.2,2641,11213
04/06/1989,78.13,78.3,77.53,77.96,2514,10862
04/07/1989,77.98,78.24,77.7,77.89,1557,10504
04/10/1989,77.77,78.68,77.7,78.53,2157,9967
04/11/1989,78.68,79.18,78.68,79.06,1611,9560
04/12/1989,79.28,79.38,78.33,78.88,1951,9256
04/13/1989,79.18,79.58,78.73,79.54,1860,8633
04/14/1989,79.68,79.85,78.88,79.07,2342,8004
04/17/1989,78.87,79.28,78.67,79.28,2475,12669
04/18/1989,79.17,80.21,79.17,80.15,4325,12919
04/19/1989,80.07,80.22,79.48,79.79,2774,13209
04/20/1989,80.07,80.12,79.31,79.45,3889,14346
04/21/1989,79.52,80.27,79.52,80.18,4240,15905
04/24/1989,80.02,80.2,79.72,79.88,2246,16100
04/25/1989,79.67,80.09,79.52,79.56,2018,16150
04/26/1989,79.61,79.71,78.73,78.77,3875,15987
04/27/1989,78.47,78.85,78.26,78.61,2932,15582
04/28/1989,78.72,78.77,78.23,78.28,2372,15154
05/01/1989,78.18,78.27,77.77,78.12,4188,14953
05/02/1989,78.22,79.42,78.22,79.2,3926,14807
05/03/1989,79.02,80.52,79.02,80.47,6261,15589
05/04/1989,80.62,81.07,80.62,80.92,3112,15887
05/05/1989,80.87,80.92,80.37,80.87,2590,16027
05/08/1989,80.52,81.16,80.52,81.01,2357,16261
05/09/1989,80.92,80.97,80.13,80.48,2860,16210
05/10/1989,80.42,81.27,80.22,81.17,2772,16637
05/11/1989,81.02,81.44,80.76,81.35,1921,16631
05/12/1989,81.52,81.62,81.18,81.5,1634,16692
05/15/1989,81.57,81.62,80.57,80.93,2673,16518
05/16/1989,81.12,81.47,80.4,80.95,2763,16061
05/17/1989,80.42,81.27,79.62,81.19,4013,15755
05/18/1989,81.17,81.62,81.17,81.53,1723,15924
05/19/1989,81.42,81.52,80.88,81.22,1703,16646
05/22/1989,80.9,81.22,80.62,80.69,1810,16498
05/23/1989,80.54,80.92,80.31,80.82,2068,16351
05/24/1989,80.72,81.47,80.37,81.02,2436,16149
05/25/1989,81.12,81.17,80.58,80.87,1940,15517
05/26/1989,80.66,81.42,80.47,81.29,1731,15443
05/30/1989,81.37,81.67,80.98,81.67,1995,15103
05/31/1989,81.67,81.97,81.42,81.58,3291,14467
06/01/1989,81.17,81.42,80.66,81.38,2392,13728
06/02/1989,80.92,81.41,80.77,81.08,1205,14077
06/05/1989,80.36,80.72,79.08,79.08,4532,12410
06/06/1989,78.47,78.72,77.23,77.55,5179,10309
06/07/1989,77.82,78.42,76.4,76.88,5365,9263
06/08/1989,77.07,78.17,76.92,77.9,2342,8983
06/09/1989,77.96,78.87,77.96,78.67,1498,8242
06/12/1989,79.47,80.67,79.12,80.67,812,7889
06/13/1989,82.47,82.67,81.82,82.46,2283,7413
06/14/1989,82.1,83.07,81.92,83.06,2119,7066
06/15/1989,82.62,82.82,82.17,82.41,1068,6357
06/16/1989,82.33,82.83,82.33,82.68,599,7099
06/19/1989,82.68,82.96,81.74,81.74,1029,7231
06/20/1989,81.48,81.58,81.1,81.47,804,7237
06/21/1989,81.73,83.33,81.28,83.24,2591,7950
06/22/1989,82.98,83.65,82.98,83.27,1700,8304
06/23/1989,83.38,83.53,81.83,81.93,2439,8468
06/26/1989,82.38,83.43,82.38,82.73,1650,7961
06/27/1989,82.78,83.28,82.24,82.66,745,7703
06/28/1989,82.98,83.08,82.23,82.33,779,7652
06/29/1989,82.38,82.98,82.38,82.83,458,7513
06/30/1989,82.58,83.13,82.13,83,636,7604
07/03/1989,83.83,83.98,83.48,83.81,690,7546
07/05/1989,84.03,84.23,83.63,84.08,944,7776
07/06/1989,83.98,84.03,83.18,83.28,739,7799
07/07/1989,83.38,83.63,82.84,83.13,1000,7964
07/10/1989,83.38,83.38,82.53,83.08,520,7832
07/11/1989,83.23,83.58,83.18,83.57,345,7760
07/12/1989,83.7,83.98,83.7,83.82,621,7660
07/13/1989,85.32,85.58,85.07,85.46,1345,7845
07/14/1989,85.35,85.88,85.13,85.64,1298,7758
07/17/1989,85.78,86.68,85.63,86.18,1294,7689
07/18/1989,86.18,86.72,86.03,86.68,597,7586
07/19/1989,86.48,86.83,86.34,86.83,529,7330
07/20/1989,86.38,86.63,86.28,86.56,411,7355
07/21/1989,86.48,86.64,85.99,86.15,573,7346
07/24/1989,85.81,85.98,85.73,85.73,663,7215
07/25/1989,85.68,87.02,85.48,86.98,1017,7107
07/26/1989,87.12,87.58,86.83,87.52,949,7300
07/27/1989,87.67,88.23,87.52,87.63,1167,7397
07/28/1989,87.08,87.38,86.88,87.31,589,7195
07/31/1989,87.38,88.28,87.38,88.01,511,7175
08/01/1989,87.63,87.83,87.51,87.61,467,7079
08/02/1989,87.43,88.28,87.33,87.91,703,7212
08/03/1989,87.73,88.08,87.21,87.56,458,7176
08/04/1989,87.52,87.56,87.13,87.52,322,7125
08/07/1989,86.83,87.08,85.52,85.52,1564,6793
08/08/1989,86.38,87.48,85.68,87.38,1149,6637
08/09/1989,87.38,87.65,87.13,87.38,437,6499
08/10/1989,87.53,88.07,87.48,87.88,308,6507
08/11/1989,87.73,88.58,86.18,87.22,1315,6781
08/14/1989,86.58,86.68,85.38,85.61,990,6664
08/15/1989,85.63,86.22,85.29,85.6,809,6597
08/16/1989,85.96,87.28,85.96,86.58,403,6405
08/17/1989,87.68,87.73,86.33,86.78,468,6428
08/18/1989,86.5,87.48,85.83,87.38,402,6488
08/21/1989,87.58,88.53,87.33,88.48,745,6663
08/22/1989,88.18,88.78,88.08,88.72,672,6779
08/23/1989,88.88,88.98,88.38,88.83,692,6618
08/24/1989,88.93,89.18,88.63,88.85,493,6601
08/25/1989,89.12,89.18,88.6,88.73,225,6573
08/28/1989,88.13,88.13,86.78,88.08,462,6368
08/29/1989,87.48,87.73,86.38,86.38,545,6251
08/30/1989,86.63,87.28,86.03,86.98,561,6163
08/31/1989,86.88,86.88,86.08,86.13,424,5989
09/01/1989,85.68,85.78,84.58,84.64,1515,5962
09/05/1989,84.78,85.88,84.58,85.68,585,5674
09/06/1989,85.68,85.73,84.38,84.38,875,5254
09/07/1989,83.98,85.13,83.23,85.06,971,4797
09/08/1989,85.26,85.53,84.75,84.98,424,4729
09/11/1989,84.73,85.28,84.63,84.75,184,4736
09/12/1989,84.78,84.98,84.33,84.35,128,4688
09/13/1989,84.78,86.35,84.78,86.35,347,4615
09/14/1989,86.53,86.93,86.08,86.82,307,4551
09/15/1989,86.82,87.18,86.53,87.03,614,4232
09/18/1989,87.49,87.74,86.9,86.98,3515,21572
09/19/1989,86.6,87.2,86.46,86.8,4615,21677
09/20/1989,86.54,87.14,86.45,86.49,3488,21792
09/21/1989,86.14,86.34,84.94,85.03,7763,21804
09/22/1989,85.49,85.72,83.59,84.79,9431,22485
09/25/1989,85.64,86.79,85.26,85.69,7698,21604
09/26/1989,85.59,85.76,84.89,85.19,4390,21275
09/27/1989,84.79,84.94,83.54,83.72,5964,21505
09/28/1989,83.54,84.52,83.51,84.02,4803,20888
09/29/1989,84.34,86.02,84.34,85.92,5193,20156
10/02/1989,86.14,87.6,86.14,87.37,7174,19356
10/03/1989,87.49,87.99,86.82,87.21,5500,19253
10/04/1989,87.14,87.15,86.68,86.94,3816,19295
10/05/1989,86.94,87.34,86.8,86.86,2751,19257
10/06/1989,87.19,87.94,87.04,87.39,4932,19250
10/09/1989,86.94,87.09,85.8,86.1,3910,18984
10/10/1989,85.44,86.01,85.44,85.73,3241,18555
10/11/1989,85.84,85.94,85.49,85.82,2197,18556
10/12/1989,86.08,86.94,86.08,86.54,4074,18192
10/13/1989,87.64,87.74,86.9,86.94,4590,18655
10/16/1989,86.31,86.79,85.19,86.72,6357,18127
10/17/1989,86.59,86.65,85,85.02,8204,17690
10/18/1989,85.59,86.13,85.39,85.66,5301,17341
10/19/1989,86.19,86.31,84.74,85.02,4909,17146
10/20/1989,84.45,85.64,84.45,85.39,3688,16971
10/23/1989,85.49,85.91,85.29,85.51,3464,16453
10/24/1989,84.89,85.84,84.74,85.62,3628,16331
10/25/1989,85.89,86.44,85.79,86.21,4567,15522
10/26/1989,86.54,86.74,86.11,86.42,3477,15532
10/27/1989,86.41,86.49,85.55,85.82,3161,15552
10/30/1989,85.94,86.44,85.79,86.42,2222,15200
10/31/1989,86.64,87.54,86.64,87.47,5120,15522
11/01/1989,87.64,88.21,87.59,88.06,6079,14860
11/02/1989,87.99,88.84,87.34,88.12,7955,15167
11/03/1989,87.9,88.09,87.49,87.86,3899,16977
11/06/1989,87.49,87.54,86.99,87.01,3672,13393
11/07/1989,86.59,87.54,86.59,86.94,3446,12837
11/08/1989,87.09,87.24,86.74,87.14,2074,12383
11/09/1989,87.29,87.62,87.19,87.33,2098,11932
11/10/1989,86.29,86.54,85.34,85.41,4184,10736
11/13/1989,84.97,85.34,83.84,84.45,5585,8665
11/14/1989,84.74,84.98,84.07,84.66,2850,8181
11/15/1989,84.66,85.34,84.49,85.02,1723,7371
11/16/1989,84.88,84.97,84.27,84.51,3030,17912
11/17/1989,84.09,84.67,84.02,84.56,2757,17967
11/20/1989,84.19,84.37,83.07,83.17,5980,18414
11/21/1989,83.03,83.37,82.35,82.66,7922,18994
11/22/1989,82.66,83.29,82.62,83.19,4416,19131
11/24/1989,83.19,83.65,83.02,83.05,2518,19418
11/27/1989,82.78,82.85,81.05,81.05,7426,19984
11/28/1989,80.47,80.97,79.72,79.92,8413,20821
11/29/1989,80.22,80.62,80.17,80.21,3868,20845
11/30/1989,80.57,80.87,79.67,80.85,3715,20682
12/01/1989,81.07,81.37,80.85,80.91,3179,20398
12/04/1989,80.22,80.42,78.91,78.91,3496,20130
12/05/1989,78.57,79.12,77.72,78.44,5743,19902
12/06/1989,78.87,79.42,78.72,79.12,3814,19510
12/07/1989,79.02,79.27,77.12,77.58,5316,19848
12/08/1989,77.22,77.58,75.67,76.15,7167,20740
12/11/1989,77.15,78.14,77.02,77.88,4575,20807
12/12/1989,77.97,78.62,77.77,78.2,3926,19863
12/13/1989,78.22,79.13,78.22,79.11,3462,19714
12/14/1989,79.36,79.47,77.78,78.12,5630,19895
12/15/1989,77.98,79.02,77.97,78.97,3287,19252
12/18/1989,79.08,79.17,78.32,78.39,2632,18764
12/19/1989,78.19,78.34,77.32,77.44,2955,18509
12/20/1989,77.17,77.27,76.63,76.83,2569,18433
12/21/1989,76.77,78.07,76.77,78,3187,18113
12/22/1989,78.22,78.77,78.22,78.68,1845,18274
12/26/1989,78.97,80.68,78.97,80.68,5100,16986
12/27/1989,80.97,80.97,79.72,79.99,3818,16294
12/28/1989,79.89,79.97,79.27,79.58,2345,16064
12/29/1989,79.61,79.67,78.67,79.04,1352,16023
01/02/1990,78.82,78.97,78.04,78.31,2546,16188
01/03/1990,78.32,79.11,77.77,79.07,3682,16440
01/04/1990,79.02,79.24,77.07,77.32,5577,16594
01/05/1990,76.47,77.71,76.22,76.28,4615,16907
01/08/1990,76.28,77.02,75.82,76.37,3971,17086
01/09/1990,76.77,77.16,76.37,76.6,3495,17257
01/10/1990,76.38,76.52,74.97,75.45,6058,16647
01/11/1990,75.87,76.87,75.87,76.62,3141,16174
01/12/1990,75.42,78.27,75.23,76.12,5084,15546
01/15/1990,76.57,76.65,75.72,76.19,1640,15304
01/16/1990,75.87,76.17,75.37,75.82,1969,15333
01/17/1990,75.82,76.92,75.82,76.87,2785,15685
01/18/1990,77.07,77.17,76.02,76.47,3153,15517
01/19/1990,76.42,77.27,76.42,76.99,3276,15046
01/22/1990,76.07,76.89,76.07,76.68,1830,14960
01/23/1990,76.77,77.02,76.22,76.76,2525,14791
01/24/1990,76.28,76.42,75.77,75.92,3142,14143
01/25/1990,76.17,76.67,74.75,75.14,4463,14259
01/26/1990,74.99,75.57,74.47,74.48,2814,13609
01/29/1990,74.18,75.12,74.12,74.63,2737,13317
01/30/1990,75.17,75.97,74.92,75.69,2889,13132
01/31/1990,76.47,77.57,76.22,77.02,4722,12509
02/01/1990,77.02,77.22,76.67,76.88,2395,11971
02/02/1990,76.92,77.12,76.78,77.08,2041,10158
02/05/1990,77.27,77.76,77.27,77.61,1687,10422
02/06/1990,77.62,77.72,76.37,76.49,2548,10354
02/07/1990,76.47,76.93,76.12,76.9,1943,9768
02/08/1990,76.97,77.17,76.87,77.14,1050,9487
02/09/1990,77.52,77.77,75.99,76.47,1818,9198
02/12/1990,76.92,77.27,76.47,77.25,2301,8909
02/13/1990,77.42,78.55,77.17,78.4,3537,7789
02/14/1990,78.42,79.47,78.17,79.25,3608,6679
02/15/1990,78.92,79.52,78.72,79.5,2116,5720
02/16/1990,79.06,79.51,78.96,79.05,3337,15296
02/20/1990,78.56,78.86,78.46,78.65,2950,15627
02/21/1990,78.51,79.52,78.41,79.44,5190,16166
02/22/1990,79.66,79.76,78.86,78.93,3110,16345
02/23/1990,78.61,78.96,78.31,78.94,2821,16439
02/26/1990,78.71,78.86,78.52,78.54,1484,16584
02/27/1990,78.46,79.21,78.38,78.8,2520,16792
02/28/1990,78.8,79.08,78.56,78.62,1416,16620
03/01/1990,78.71,78.86,77.96,78.01,2803,16566
03/02/1990,77.82,78.3,77.81,78.25,2219,16415
03/05/1990,78.31,80.25,78.26,80.25,4073,16590
03/06/1990,80.29,81.26,80.11,80.16,7320,16292
03/07/1990,80.31,80.56,80.01,80.48,2524,16260
03/08/1990,80.71,80.91,80.27,80.83,2980,15889
03/09/1990,80.84,80.95,80.26,80.91,2616,16065
03/12/1990,80.56,80.66,79.51,79.76,3182,15649
03/13/1990,79.46,80.54,79.46,80.49,3271,15622
03/14/1990,80.4,80.89,80.01,80.11,2493,15353
03/15/1990,79.86,80.34,79.52,80.2,2338,15000
03/16/1990,80.2,80.47,79.72,80.16,2369,14772
03/19/1990,79.76,80.11,79.72,80.07,1263,14613
03/20/1990,80.21,80.41,79.01,79.07,4789,14537
03/21/1990,79.06,79.51,78.27,78.48,5070,13702
03/22/1990,78.67,78.95,78.27,78.42,3447,13351
03/23/1990,79.06,79.26,78.81,79.15,2587,13022
03/26/1990,79.09,79.16,78.91,79.03,1300,12751
03/27/1990,78.94,79.39,78.91,79.22,1860,12537
03/28/1990,79.45,79.56,79,79.09,1768,12340
03/29/1990,79.31,80.71,79.31,80.58,4885,12245
03/30/1990,80.71,81.71,80.58,81.16,6238,12298
04/02/1990,81.81,82.66,81.61,82.62,5795,12719
04/03/1990,82.28,82.51,81.81,82.47,2597,12788
04/04/1990,82.21,83.01,82.11,82.43,2849,12759
04/05/1990,82.26,82.44,81.71,82.22,2702,12283
04/06/1990,82.96,83.21,81.41,81.49,2733,11771
04/09/1990,81.66,82.06,81.51,81.59,1818,10969
04/10/1990,81.91,83.06,81.86,82.85,2722,10577
04/11/1990,82.51,83.02,81.96,82.29,2377,9418
04/12/1990,82.46,82.56,81.95,82.34,1690,8666
04/16/1990,82.33,82.68,82.15,82.53,1297,13825
04/17/1990,82.53,82.98,82.27,82.63,2541,14322
04/18/1990,82.73,82.78,81.25,81.58,4172,14390
04/19/1990,81.88,81.98,81.14,81.81,3007,14747
04/20/1990,81.93,82.76,81.93,82.38,3575,15183
04/23/1990,82.63,83.68,82.63,83.66,5883,16307
04/24/1990,83.46,83.63,82.99,83.3,3395,16396
04/25/1990,83.53,83.93,83.13,83.19,3467,16714
04/26/1990,83.33,83.78,82.83,83.73,2743,16570
04/27/1990,83.89,83.98,83.43,83.71,995,16578
04/30/1990,83.68,83.71,82.94,83.19,2280,16777
05/01/1990,82.83,83.53,82.57,83.03,3604,16426
05/02/1990,83.08,83.77,83.08,83.73,2358,16436
05/03/1990,83.58,83.83,83.33,83.56,1726,16133
05/04/1990,83.63,83.68,82.23,82.59,3896,15642
05/07/1990,82.54,83.77,82.35,83.15,4645,15086
05/08/1990,83.53,83.67,82.85,83.45,3564,15027
05/09/1990,83.53,83.88,83.28,83.8,3251,15323
05/10/1990,83.93,84.38,83.63,84.21,4518,15676
05/11/1990,84.23,84.33,83.88,84.19,2240,15637
05/14/1990,83.98,84.48,83.73,83.75,2904,15418
05/15/1990,83.69,84.08,83.48,83.98,2624,15675
05/16/1990,83.93,84.08,83.39,84.07,2485,15741
05/17/1990,84.16,85.01,84.16,84.98,3843,16105
05/18/1990,84.78,85.22,84.78,84.96,2147,15906
05/21/1990,85.41,86.96,85.03,86.96,5692,16729
05/22/1990,86.93,88.77,86.63,88.6,7064,17414
05/23/1990,87.83,90.13,87.83,88.68,7151,17815
05/24/1990,88.98,89.3,87.98,88.37,2701,17412
05/25/1990,88.67,89.33,88.33,88.86,3271,17663
05/29/1990,89.23,90.86,88.86,90.86,4270,18338
05/30/1990,90.58,90.98,88.88,89.96,4203,16948
05/31/1990,90.73,90.98,88.59,88.75,3275,16600
06/01/1990,88.63,89.93,88.33,89.85,3017,15841
06/04/1990,89.98,90.08,89.23,89.89,1803,14799
06/05/1990,89.78,90.23,89.45,90.17,1543,14283
06/06/1990,90.13,91.39,89.69,89.93,2901,13748
06/07/1990,89.88,90.08,88.63,89.67,4106,12587
06/08/1990,89.32,89.43,87.83,88.84,3322,11391
06/11/1990,89.03,89.08,88.08,88.37,2196,10747
06/12/1990,88.1,90.27,88.1,89.45,2551,10573
06/13/1990,89.09,89.78,88.93,89.11,1305,10032
06/14/1990,89.08,89.95,88.23,89.51,1980,9387
06/15/1990,89.73,89.83,88.88,89.66,1186,8982
06/18/1990,89.19,90.14,89.19,90.11,1572,6533
06/19/1990,90.37,90.49,89.89,90.19,1570,6746
06/20/1990,90.24,91.24,90.14,91.04,2688,7501
06/21/1990,90.84,91.14,90.64,90.94,1571,7507
06/22/1990,90.79,91.14,90.59,90.99,1086,7731
06/25/1990,91.45,91.94,91.45,91.77,1011,7759
06/26/1990,91.79,91.89,90.99,91.57,1018,7813
06/27/1990,91.49,91.74,90.99,91.09,836,7783
06/28/1990,91.04,91.24,90.79,91.06,524,7864
06/29/1990,91.11,91.64,90.64,91.62,1026,8091
07/02/1990,92.01,92.64,91.84,92.64,1620,8486
07/03/1990,92.78,93.54,92.74,93.44,1351,8821
07/05/1990,93.74,95.44,93.74,94.13,3311,8783
07/06/1990,93.44,93.64,92.13,92.13,2512,9000
07/09/1990,91.99,92.55,90.13,90.13,2992,8624
07/10/1990,88.99,89.89,88.13,88.22,3662,7641
07/11/1990,88.74,89.89,87.24,88.48,2904,7330
07/12/1990,88.45,90.28,88.19,90.24,1753,7421
07/13/1990,92.24,92.24,91.24,91.49,1583,7465
07/16/1990,90.89,92.39,89.59,91.88,1736,7624
07/17/1990,91.84,92.89,91.64,92.14,2127,7404
07/18/1990,92.44,92.54,91.46,91.6,1035,7249
07/19/1990,90.89,91.1,90.34,90.89,1237,7145
07/20/1990,90.49,90.89,90.14,90.62,1052,6939
07/23/1990,89.64,91.29,88.62,91.29,1536,6839
07/24/1990,91.29,91.79,90.79,91.04,935,6880
07/25/1990,90.9,91.54,90.35,90.77,1319,6458
07/26/1990,90.84,91.34,90.42,91.09,847,6646
07/27/1990,90.94,91.14,90.64,90.77,358,6713
07/30/1990,89.63,90.47,89.63,89.87,698,6855
07/31/1990,89.7,90,88.89,89.67,1386,6430
08/01/1990,89.45,89.45,88.79,88.81,1004,6502
08/02/1990,88.25,88.84,87.29,88.78,1920,6617
08/03/1990,88.19,90.14,88.09,89.79,1125,6563
08/06/1990,89.29,90.89,89.29,90,1703,6698
08/07/1990,90.19,90.49,89.94,90.38,674,6618
08/08/1990,90.19,90.34,89.89,89.97,500,6621
08/09/1990,89.94,90.09,88.49,88.65,1177,6187
08/10/1990,89.15,89.19,87.94,88.24,1159,6304
08/14/1990,87.34,87.44,86.24,86.24,2003,5456
08/15/1990,85.69,85.79,84.24,84.24,2314,5302
08/16/1990,84.59,84.94,83.64,84.29,1526,4758
08/17/1990,84.09,85.04,83.89,84.03,490,4670
08/20/1990,83.7,85.7,83.7,85.12,1019,4628
08/21/1990,85.39,85.97,84.94,85.87,587,4464
08/22/1990,86.29,86.99,86.09,86.51,854,4315
08/23/1990,85.99,87.04,85.99,86.81,392,4372
08/24/1990,86.79,88.34,86.79,88.21,825,4185
08/27/1990,88.44,88.69,87.79,88.44,498,4146
08/28/1990,87.89,88.04,87.14,87.22,558,4008
08/29/1990,87.39,87.69,86.89,87.65,410,3901
08/30/1990,87.91,88.09,87.74,87.97,353,3602
08/31/1990,87.65,87.94,86.79,87.22,413,3562
09/04/1990,86.99,87.64,86.29,87.02,816,3553
09/05/1990,87.09,87.49,86.79,87.37,503,3405
09/06/1990,87.14,87.99,86.79,86.87,652,3274
09/07/1990,86.69,87.14,86.59,87.05,537,3182
09/10/1990,86.99,87.09,85.69,85.97,649,3012
09/11/1990,85.55,86.04,85.39,85.56,464,2775
09/12/1990,85.69,87.56,85.39,87.29,415,2643
09/13/1990,88.14,88.29,86.79,87.01,421,2575
09/14/1990,86.49,87.39,86.44,86.59,391,2483
09/17/1990,85.79,86.64,85.74,86.14,3000,17064
09/18/1990,85.94,86.89,85.84,86.84,2970,17426
09/19/1990,86.79,88.79,86.79,88.49,9243,18274
09/20/1990,88.24,88.64,87.81,88.34,5378,18494
09/21/1990,88.19,88.49,87.54,87.58,3165,18537
09/24/1990,87.09,87.15,85.58,85.68,7442,17871
09/25/1990,86.29,86.84,85.69,86.36,6147,17942
09/26/1990,86.27,86.84,86.04,86.82,2954,17345
09/27/1990,86.84,87.03,86.49,86.88,1896,17158
09/28/1990,86.26,86.94,86.14,86.46,3475,17137
10/01/1990,86.25,86.48,85.96,86.12,2850,17132
10/02/1990,86.24,87.24,86.24,86.89,4260,17126
10/03/1990,86.94,87.19,86.54,86.57,2534,17192
10/04/1990,86.64,86.84,86.39,86.48,2395,17084
10/05/1990,86.34,87.38,86.14,87.34,4573,17156
10/08/1990,87.59,88.54,87.59,88.3,6373,18054
10/09/1990,88.29,88.94,87.9,87.97,6294,17713
10/10/1990,88.09,88.23,87.66,87.75,3226,17766
10/11/1990,87.66,88.02,87.64,87.83,1658,17806
10/12/1990,87.99,88.03,87.04,87.62,4689,17472
10/15/1990,87.57,87.89,87.11,87.37,2759,17638
10/16/1990,87.52,88.44,87.19,88.3,4187,17624
10/17/1990,88.39,88.47,88.09,88.11,2483,17407
10/18/1990,87.44,88.29,87.44,87.75,3058,17047
10/19/1990,87.47,88.12,87.47,87.77,1922,17167
10/22/1990,87.99,89.74,87.94,89.16,8179,18712
10/23/1990,88.99,89.42,88.81,89.22,6199,18939
10/24/1990,89.34,89.52,88.6,88.62,3250,18347
10/25/1990,88.62,89.39,88.56,89.01,3214,18750
10/26/1990,88.94,88.99,88.29,88.8,2813,18942
10/29/1990,88.94,90.14,88.94,90.08,6063,19424
10/30/1990,89.84,90.34,89.19,89.46,5362,19173
10/31/1990,90.04,90.24,89.46,89.57,4658,18791
11/01/1990,89.39,89.47,89.04,89.33,3030,19044
11/02/1990,89.4,89.71,89.34,89.52,2176,19096
11/05/1990,89.16,89.19,87.52,87.52,6386,16803
11/06/1990,87.09,87.14,85.59,86.37,11311,14364
11/07/1990,87.54,88.37,87.49,88.21,6477,13691
11/08/1990,88.04,88.94,87.89,88.41,2417,13036
11/09/1990,87.64,88.04,87.45,87.61,1676,12580
11/12/1990,87.29,87.79,86.91,86.93,1845,12731
11/13/1990,87.24,88.89,87.24,88.41,4502,12511
11/14/1990,88.21,89.29,88.21,88.53,3772,12049
11/15/1990,88.69,89.09,88.56,88.69,2071,11776
11/16/1990,89.46,89.59,88.56,88.79,3473,17295
11/19/1990,88.66,89.16,88.46,88.81,2503,17464
11/20/1990,88.76,89.06,88.37,88.42,2855,17690
11/21/1990,88.56,89.1,88.11,88.94,4153,17302
11/23/1990,89.16,89.3,88.69,89.09,2629,17069
11/26/1990,89.31,89.58,88.86,89.01,2470,17151
11/27/1990,88.82,89.33,88.82,89.19,1796,17125
11/28/1990,89.27,89.4,89.06,89.07,2048,17190
11/29/1990,88.99,89.06,88.22,88.34,3897,18063
11/30/1990,88.21,89.4,88.21,89.34,4060,18191
12/03/1990,89.14,89.31,88.86,88.92,2070,18204
12/04/1990,89.01,89.11,88.66,89.04,2050,18416
12/05/1990,89.06,89.18,88.77,88.79,1723,18537
12/06/1990,88.7,88.96,88.35,88.93,2238,18704
12/07/1990,89.21,90.11,89.21,90.09,5388,18695
12/10/1990,90.01,92.03,90.01,91.41,10328,19273
12/11/1990,91.36,91.56,90.99,91.1,4839,19567
12/12/1990,90.34,90.92,89.92,90.62,4531,19520
12/13/1990,90.71,90.92,90.41,90.88,2876,19404
12/14/1990,91.28,91.91,91.28,91.77,4654,20136
12/17/1990,91.22,91.41,91.01,91.14,2297,20155
12/18/1990,90.51,90.88,90.46,90.58,2960,20072
12/19/1990,91.06,91.15,90.63,90.9,1789,20175
12/20/1990,90.93,91.88,90.82,91.82,2960,20126
12/21/1990,91.26,91.61,91.21,91.43,2247,19753
12/26/1990,91.86,92.65,91.81,92.41,2952,19627
12/27/1990,92.41,92.46,91.73,91.85,2143,19386
12/28/1990,91.75,92.96,91.61,92.96,2904,19478
01/02/1991,92.57,92.94,90.96,90.96,4217,18779
01/03/1991,90.66,92.16,90.21,91.96,6670,18569
01/07/1991,91.49,91.74,90.81,91.14,3490,18268
01/08/1991,90.77,91.36,90.63,90.84,2617,17161
01/09/1991,91.46,91.61,90.46,90.63,4020,16440
01/10/1991,90.66,91.06,90.58,90.83,1409,16176
01/11/1991,91.04,91.66,90.91,91.18,2600,15605
01/14/1991,90.83,91.36,90.71,91.01,1601,15007
01/15/1991,90.97,91.34,90.86,90.98,1929,15084
01/16/1991,90.98,91.3,90.43,91.26,2931,14995
01/17/1991,92.21,92.95,91.81,92.82,4001,16850
01/18/1991,92.76,92.87,92.2,92.68,2760,15455
01/21/1991,92.31,92.51,91.93,92.39,1640,15109
01/22/1991,92.01,92.34,91.97,92.02,2059,14833
01/23/1991,91.91,92.51,91.83,91.84,2326,14781
01/24/1991,91.67,91.99,91.48,91.81,2422,14356
01/25/1991,92.26,93.56,92.11,93.19,4152,14592
01/28/1991,92.81,93.59,92.81,93.08,2201,14500
01/29/1991,93.01,94.66,93.01,94.35,2824,14543
01/30/1991,94.15,94.96,94.11,94.59,3467,13806
01/31/1991,94.56,94.76,94.11,94.25,1771,13721
02/01/1991,94.56,94.91,94.01,94.69,2214,13318
02/04/1991,94.59,96.56,94.41,95.89,2949,12565
02/05/1991,96.36,97.89,96.06,97.83,3987,11586
02/06/1991,97.86,99.01,97.06,98.88,2955,10794
02/07/1991,98.36,100.15,97.66,97.96,3434,10279
02/08/1991,97.76,99.31,97.46,99.29,2069,9922
02/11/1991,98.66,99.36,98.16,98.31,1429,9153
02/12/1991,98.66,99.36,98.06,98.8,1299,8712
02/13/1991,99.36,99.36,98.41,98.79,1019,8342
02/14/1991,98.91,99.41,98.61,99.33,1847,7331
02/15/1991,100.16,101.13,98.98,100.88,2286,6450
02/19/1991,100.4,101.85,100.35,101.81,5732,19323
02/20/1991,102.05,102.15,100.11,100.75,7555,18882
02/21/1991,100.4,101.15,100.3,101.04,4689,19456
02/22/1991,100.9,103.04,100.9,103.04,4697,18880
02/25/1991,103.45,103.55,101.95,102.84,3999,18418
02/26/1991,102.2,102.35,100.86,101.19,4169,18647
02/27/1991,101.19,102.25,100.35,101.72,3421,18758
02/28/1991,101.31,103.3,100.88,103.03,3471,18759
03/01/1991,103.8,104.45,103.7,103.98,3842,18204
03/04/1991,103.4,103.9,103.08,103.35,2841,17899
03/05/1991,102.85,102.95,102.06,102.18,4665,17859
03/06/1991,101.71,102.7,100.5,100.8,6257,17054
03/07/1991,100.6,101,99.05,100.3,8227,16239
03/08/1991,100.3,101.07,99.85,100.03,2956,15730
03/11/1991,99.63,99.88,99.1,99.22,3589,15104
03/12/1991,99,101.22,98.5,100.92,7000,15103
03/13/1991,101,101.93,101,101.38,3343,14578
03/14/1991,101.6,101.65,100.7,101.04,2491,14545
03/15/1991,100.9,102.07,100.85,101.35,3226,14380
03/18/1991,100.55,100.75,99.41,99.72,3940,14041
03/19/1991,98.8,99.1,97.72,97.77,5928,13743
03/20/1991,98.1,98.6,97.65,97.96,4006,12969
03/21/1991,98.2,99.14,98.2,99.03,2941,12227
03/22/1991,98.5,98.67,97.03,97.03,4932,11750
03/25/1991,96.83,97.85,96.69,97.23,2463,11417
03/26/1991,96.9,97.64,96.85,97.27,2096,11283
03/27/1991,97.25,98.45,97.1,98.38,3126,11302
03/28/1991,98.08,98.35,97.2,97.42,10980,10687
04/01/1991,98.8,99.42,98.52,99.42,2920,10497
04/02/1991,99.7,100.1,99.04,99.3,2440,10432
04/03/1991,99.1,99.2,98.41,98.68,2722,10197
04/04/1991,98.55,99.4,98.55,99.09,1585,9906
04/05/1991,99.5,101.05,99.5,100.94,3373,9905
04/08/1991,100.7,102.94,100.7,102.94,3218,9441
04/09/1991,103.75,104.6,102.7,104.2,3560,8228
04/10/1991,103.75,104.55,103.4,103.55,2334,7545
04/11/1991,103,103.4,101.6,102.23,1575,7197
04/12/1991,102.7,104.17,102.7,104.09,1267,6381
04/15/1991,104.45,105.1,102.8,103.45,1928,5696
04/16/1991,102.3,102.65,101.66,101.93,2346,15088
04/17/1991,101.9,103.07,101.9,102.34,2846,15299
04/18/1991,102.5,102.85,101.85,102.46,2958,15502
04/19/1991,102.9,103.07,102.5,102.91,1853,15719
04/22/1991,102.96,103.37,102.02,102.37,3816,16306
04/23/1991,102.8,102.9,101.7,101.8,3235,16209
04/24/1991,102.1,102.25,100.3,101.4,4920,16278
04/25/1991,102.3,103.05,102,102.95,3459,15664
04/26/1991,102.95,103.05,102,102.28,2832,15483
04/29/1991,103.09,103.29,102.65,103.08,1780,15589
04/30/1991,103.4,104.44,103.4,104.14,5235,15403
05/01/1991,103.8,104.25,103.5,104.15,1881,15284
05/02/1991,104,104.3,103.67,104.03,1435,15302
05/03/1991,104.5,105.65,104.5,105.47,3280,15494
05/06/1991,104.95,105.15,103.8,104.23,2432,15539
05/07/1991,104.6,104.84,104.03,104.44,1560,15365
05/08/1991,104.75,104.87,103.6,104.12,2526,15119
05/09/1991,104.1,104.75,103.95,104.45,1791,14941
05/10/1991,104.55,104.6,103.27,103.62,2441,14704
05/13/1991,103.82,104.8,103.75,104.53,1730,14472
05/14/1991,104.9,106.3,104.9,106.23,3618,14591
05/15/1991,106.4,107.9,106.4,107.86,3251,14046
05/16/1991,107.65,107.8,106.66,107.73,2835,13512
05/17/1991,107.51,108.29,106.85,108.2,2672,13572
05/20/1991,108.65,110.15,108.65,109.95,3009,13089
05/21/1991,110.25,110.35,109.15,109.76,1926,13079
05/22/1991,109.3,109.31,107.76,107.76,2597,13112
05/23/1991,105.76,106.3,105.76,105.76,2799,12966
05/24/1991,106.1,106.24,103.9,105.92,3738,12732
05/28/1991,106.39,106.9,105.03,105.2,2282,12379
05/29/1991,105.9,106,104.01,104.06,2766,11970
05/30/1991,104.45,104.6,102.15,102.67,4554,10826
05/31/1991,102,102.9,101.13,101.48,2674,10334
06/03/1991,100.4,101.5,99.6,100.4,3327,9566
06/04/1991,100.88,102,100.7,101.98,1721,9232
06/05/1991,101.4,102.5,101.4,102.14,1453,9074
06/06/1991,101.55,102,101.15,101.81,883,8941
06/07/1991,101.2,102.8,101.2,102.71,1687,8922
06/10/1991,103,103.1,102,102.85,1671,8124
06/11/1991,102.5,102.8,101,101.05,1655,6980
06/12/1991,100.11,100.7,99.74,100.18,1517,6494
06/13/1991,99.68,101.4,99.68,100.05,1376,5958
06/14/1991,99.66,100.85,99.66,100.25,1179,5655
06/17/1991,99.57,100.67,99.47,100.47,1515,11874
06/18/1991,100.57,100.67,98.62,99.11,2296,11750
06/19/1991,98.62,99.82,98.47,98.82,1967,12235
06/20/1991,98.73,100.82,98.73,100.51,2288,12158
06/21/1991,100.42,100.76,99.63,99.69,1809,12412
06/24/1991,99.62,99.72,97.69,97.69,2032,12593
06/25/1991,97.19,98.2,96.57,98.14,4018,12429
06/26/1991,98.14,98.67,97.38,97.9,1433,12287
06/27/1991,98.01,98.07,97.27,97.47,1526,12527
06/28/1991,95.47,95.47,95.47,95.47,1235,12383
07/01/1991,93.67,94.37,93.47,93.47,1659,12301
07/02/1991,92.82,93.77,92.37,93.22,3419,11668
07/03/1991,92.77,93.87,92.77,93.65,1409,11653
07/05/1991,93.32,93.57,92.92,93.22,820,11813
07/08/1991,92.97,93.95,92.97,93.1,971,11799
07/09/1991,93.27,93.57,91.1,91.1,2962,11471
07/10/1991,90.92,91.37,90.07,90.66,2935,10602
07/11/1991,90.77,91.11,90.66,91.09,965,10218
07/12/1991,91.64,91.82,90.68,90.98,1076,10303
07/15/1991,90.07,90.37,89.17,89.23,1508,9920
07/16/1991,89.42,90.42,89.13,90.33,1444,9542
07/17/1991,90.57,91.97,90.57,91.8,1230,9862
07/18/1991,91.32,91.42,90.37,91.12,917,9881
07/19/1991,90.57,91.22,90.32,90.7,769,9791
07/22/1991,91.21,91.62,90.63,91.24,804,9777
07/23/1991,91.82,92.57,91.47,91.55,1211,9631
07/24/1991,90.72,90.87,89.82,89.89,1431,9688
07/25/1991,90.07,90.17,89.42,89.65,1041,9528
07/26/1991,89.57,90.12,89.17,89.72,1434,9361
07/29/1991,89.83,90.07,88.57,88.79,1072,9428
07/30/1991,88.37,89.07,88.32,89.01,1464,8953
07/31/1991,89.37,89.47,88.67,88.84,645,8789
08/01/1991,88.64,90.82,88.49,90.12,1337,8873
08/02/1991,90.32,91.22,90.32,90.71,931,8680
08/05/1991,90.32,90.57,89.82,90.38,1136,8579
08/06/1991,90.6,91.27,90.37,90.52,1049,8579
08/07/1991,90.27,90.87,89.67,89.87,783,8411
08/08/1991,89.38,89.92,89.27,89.34,466,8229
08/09/1991,88.98,89.12,87.57,87.72,1436,8171
08/12/1991,87.07,87.77,86.27,86.37,2482,8189
08/13/1991,84.37,84.37,84.37,84.37,316,8264
08/14/1991,82.87,84.67,82.87,83.87,2123,7913
08/15/1991,83.92,84.72,83.92,84.6,1294,7440
08/16/1991,84.57,84.87,84.17,84.69,698,7284
08/19/1991,83.99,86.57,83.99,86.29,1278,7188
08/20/1991,86.07,87.4,86.07,86.77,1220,7012
08/21/1991,85.87,86.27,85.67,85.77,829,6853
08/22/1991,85.57,85.82,85.02,85.51,673,6738
08/23/1991,85.17,85.19,84.47,84.77,601,6691
08/26/1991,84.32,84.82,84.22,84.8,533,6621
08/27/1991,84.72,85.56,84.72,85.49,503,6645
08/28/1991,85.87,86.72,85.77,86.6,1215,6486
08/29/1991,86.87,87.27,85.52,85.57,1240,6473
08/30/1991,85.57,86.21,85.57,86.07,702,6596
09/03/1991,85.92,87.37,85.67,87.07,676,6612
09/04/1991,86.77,87.07,86.37,86.67,633,6599
09/05/1991,86.52,87.07,86.42,87.02,314,6892
09/06/1991,86.82,86.92,85.97,86.14,747,6410
09/09/1991,85.87,86.52,85.27,86.51,806,5763
09/10/1991,86.57,86.61,85.82,86.07,677,5505
09/11/1991,85.97,86.25,85.27,85.27,600,5292
09/12/1991,85.08,85.13,83.77,83.89,1393,4827
09/13/1991,84.32,84.72,83.97,84.12,364,4897
09/16/1991,84.68,85.16,84.33,84.92,2956,18557
09/17/1991,85.03,85.06,84.24,84.79,2359,18581
09/18/1991,85.33,85.88,85.26,85.86,4051,18863
09/19/1991,86.18,86.63,84.73,85.12,5805,18782
09/20/1991,85.38,87.12,85.38,87.04,8815,19165
09/23/1991,86.78,86.84,85.28,85.36,4678,19100
09/24/1991,85.5,85.63,84.88,84.92,2942,18617
09/25/1991,84.83,84.93,84.09,84.47,4118,18525
09/26/1991,84.23,84.93,84.19,84.28,3049,18653
09/27/1991,84.71,84.83,84.08,84.22,2645,18844
09/30/1991,83.63,83.82,83.13,83.56,5383,19017
10/01/1991,83.56,85.13,83.46,84.9,6116,19349
10/02/1991,84.63,84.78,84.03,84.39,2331,19222
10/03/1991,84.93,86.18,84.93,86.09,6905,18746
10/04/1991,85.1,85.28,84.5,85.02,3318,18487
10/07/1991,84.03,84.38,83.73,83.8,3300,18322
10/08/1991,83.44,83.77,83.18,83.63,4084,18887
10/09/1991,83.73,84.13,83.55,83.83,2835,19090
10/10/1991,83.73,83.93,83.13,83.48,3920,19546
10/11/1991,83.88,83.98,83.23,83.9,3093,19677
10/14/1991,83.63,83.73,82.68,82.87,4536,20282
10/15/1991,82.74,83.13,82.66,83.03,3149,19999
10/16/1991,83.13,83.58,83,83.33,2309,19798
10/17/1991,83.38,83.43,82.66,82.67,2397,19819
10/18/1991,82.03,82.58,82.03,82.53,3132,19373
10/21/1991,82.63,82.8,82.03,82.25,1869,19356
10/22/1991,82.33,82.72,82.01,82.6,2356,19213
10/23/1991,82.77,82.98,82.18,82.23,2592,19284
10/24/1991,81.95,82.28,81.83,82.18,2038,19136
10/25/1991,82.33,82.48,82.03,82.06,1492,19035
10/28/1991,82.13,82.18,81.48,81.51,2365,19602
10/29/1991,81.58,81.63,80.63,80.7,4455,19515
10/30/1991,80.78,81.38,80.43,80.45,3507,19091
10/31/1991,80.68,80.93,80.1,80.66,4086,18433
11/01/1991,81.08,81.58,81.03,81.21,3733,17230
11/04/1991,80.89,80.98,79.8,79.88,3032,16604
11/05/1991,79.48,79.56,78.63,78.68,3316,16297
11/06/1991,78.73,79.13,78.18,78.61,3077,15988
11/07/1991,78.98,79.28,78.43,78.59,1915,15332
11/08/1991,78.53,78.59,77.88,77.9,2486,14789
11/11/1991,77.98,78.18,76.98,77.05,3402,14150
11/12/1991,76.78,78.18,76.78,77.8,4111,13864
11/13/1991,76.71,77.17,76.63,76.9,3847,13063
11/14/1991,77.13,78.9,77.13,78.9,4516,12400
11/15/1991,78.58,78.98,76.98,77.1,4211,10674
11/18/1991,77.22,78.12,76.77,77.68,4046,15421
11/19/1991,77.32,79.55,77.32,78.37,5785,16236
11/20/1991,78.62,79.32,78.42,78.49,4685,16252
11/21/1991,78.47,78.98,78.17,78.4,6886,17358
11/22/1991,76.4,76.9,76.4,76.4,4761,17972
11/25/1991,76.41,77.02,76.27,76.36,3249,18066
11/26/1991,76.57,76.97,76.52,76.59,1535,17511
11/27/1991,76.77,77.22,76.67,77.07,2427,17358
11/29/1991,76.97,77.07,76.57,76.62,1195,17195
12/02/1991,76.4,76.97,76.22,76.65,2493,17579
12/03/1991,76.92,77.76,76.87,77.53,4277,17796
12/04/1991,77.08,77.29,76.73,77.13,2971,17974
12/05/1991,77.07,77.13,76.02,76.24,4682,17754
12/06/1991,76.62,76.86,76.42,76.58,2869,17529
12/09/1991,76.57,76.86,76.28,76.82,1325,17311
12/10/1991,76.97,77.37,76.79,77.35,2460,17370
12/11/1991,77.37,77.85,77.22,77.52,3916,16973
12/12/1991,76.77,77.09,76.67,76.8,2246,16978
12/13/1991,76.58,77.42,76.52,77.37,2456,16871
12/16/1991,77.57,79.27,77.27,78.33,5274,16540
12/17/1991,78.47,78.67,78.12,78.61,2730,16046
12/18/1991,78.32,78.42,77.43,77.47,3304,15319
12/19/1991,77.32,77.42,76.87,77.09,3216,14966
12/20/1991,76.92,77.37,76.56,76.76,3187,14814
12/23/1991,76.63,76.96,76.53,76.61,1376,15058
12/24/1991,76.52,76.87,76.52,76.74,550,14724
12/26/1991,76.57,77.57,76.57,77.31,1176,14681
12/27/1991,77.27,77.95,76.93,76.95,2137,13626
12/30/1991,76.87,77.26,76.74,76.91,1352,13524
12/31/1991,76.85,76.88,76.47,76.84,1375,13501
01/02/1992,76.78,77.51,76.69,77.25,2021,13464
01/03/1992,77.43,78.02,77.43,77.5,3747,13802
01/06/1992,77.5,78.32,77.47,77.77,3270,13471
01/07/1992,77.69,78.57,77.69,78.1,3228,13456
01/08/1992,77.87,77.97,77.08,77.11,2982,13207
01/09/1992,76.58,76.71,75.23,75.4,8508,13860
01/10/1992,75.52,75.79,74.97,75.47,4038,13766
01/13/1992,75.27,75.32,74.22,74.24,3777,13779
01/14/1992,73.92,74.72,73.87,74.6,3766,14013
01/15/1992,74.52,75.07,74.38,74.5,2308,14122
01/16/1992,74.28,74.37,73.52,73.99,3876,14840
01/17/1992,74.02,74.07,73.27,74.03,3095,14866
01/20/1992,73.74,74.62,73.62,73.82,2402,14698
01/21/1992,73.42,73.79,73.32,73.38,1540,14710
01/22/1992,73.19,74.16,73.04,74.09,3560,14925
01/23/1992,74.12,74.36,73.72,74.08,2271,14651
01/24/1992,73.97,74.08,73.12,73.17,2380,14703
01/27/1992,72.82,72.97,71.83,71.85,3604,15660
01/28/1992,71.83,71.87,70.92,71.05,3554,14604
01/29/1992,71.42,71.72,71.03,71.62,2748,14503
01/30/1992,71.27,72.07,71.27,71.55,3010,14151
01/31/1992,71.87,72.02,70.71,70.73,2747,14315
02/03/1992,70.57,71.15,70.32,70.9,2115,13872
02/04/1992,71.32,72.37,71.32,72.32,4037,13446
02/05/1992,72.12,72.32,71.32,71.98,2412,13040
02/06/1992,71.82,72.57,71.57,71.73,2713,12861
02/07/1992,71.42,72.26,71.39,72.21,1637,12144
02/10/1992,72.07,72.87,71.92,72.12,3049,11586
02/11/1992,71.62,71.92,70.93,70.95,2751,10657
02/12/1992,71.07,72.95,70.82,72.36,4593,9394
02/13/1992,71.97,72.12,71.02,71.04,2200,8857
02/14/1992,71.02,71.87,70.42,71.29,2104,8405
02/18/1992,71.37,71.42,70.88,71.07,2254,12360
02/19/1992,71.17,71.77,71.12,71.47,3118,13158
02/20/1992,71.32,71.57,71.2,71.29,2206,13500
02/21/1992,71.62,71.82,70.88,71.32,5447,15028
02/24/1992,71.12,71.52,71.12,71.4,3206,16000
02/25/1992,71.47,73.4,71.27,72.97,6620,15790
02/26/1992,72.72,72.97,72.38,72.78,3443,15597
02/27/1992,72.78,72.9,72.14,72.42,2785,15470
02/28/1992,72.38,72.92,72.22,72.52,2271,15432
03/02/1992,72.57,73.17,72.27,73.1,2737,14949
03/03/1992,73.12,73.32,72.58,72.89,3241,14773
03/04/1992,72.92,72.97,71.54,71.66,4745,14613
03/05/1992,71.34,71.62,70.87,70.92,3080,14563
03/06/1992,69.87,70.22,69.72,69.85,4755,14979
03/09/1992,69.67,70.72,69.07,70.68,6478,15211
03/10/1992,70.32,70.57,69.94,70.26,2051,15070
03/11/1992,69.67,70.12,69.57,69.63,2182,15192
03/12/1992,69.33,70.47,69.12,70.42,4311,15309
03/13/1992,70.22,70.87,70.02,70.11,2825,15301
03/16/1992,70.22,71.32,70.07,71.17,3013,15180
03/17/1992,70.92,71.62,70.58,70.76,3500,15097
03/18/1992,70.59,71.72,70.37,71.67,3215,14963
03/19/1992,71.72,72.59,71.72,72.46,4795,14197
03/20/1992,72.62,73.22,71.97,72.45,5477,13704
03/23/1992,72.17,72.5,72.02,72.22,1653,13847
03/24/1992,72.27,72.82,72.17,72.18,2391,14142
03/25/1992,72.17,72.82,71.77,72.79,2927,14019
03/26/1992,73.07,73.92,73.07,73.76,5246,13443
03/27/1992,73.27,74.62,73.27,74.6,6608,13247
03/30/1992,74.62,74.67,73.53,73.89,4042,12245
03/31/1992,73.92,75.32,73.82,74.92,3983,11373
04/01/1992,74.54,75.47,74.42,74.47,3747,11338
04/02/1992,74.27,75.42,74.03,75.22,3896,10899
04/03/1992,75.42,76.42,75.42,76.31,4619,10434
04/06/1992,76.12,76.37,75.73,76.15,2845,8855
04/07/1992,76.22,76.32,75.02,75.26,3573,8184
04/08/1992,74.72,74.82,74.02,74.07,2690,7888
04/09/1992,74.12,74.7,73.32,74.47,3766,7187
04/10/1992,75.67,75.82,74.02,74.17,2297,6831
04/13/1992,73.83,73.92,72.82,72.98,2763,6359
04/15/1992,72.6,73.02,72.12,72.8,2760,5340
04/16/1992,72.68,73.38,72.68,72.97,2711,12717
04/20/1992,73.03,73.08,72.48,73.06,3557,13459
04/21/1992,73,73.23,72.58,72.86,1957,13594
04/22/1992,72.33,73.28,72.23,72.93,4906,14644
04/23/1992,73.08,74.73,73.08,74.48,6757,15465
04/24/1992,74.08,74.83,73.78,74.75,4226,15728
04/27/1992,74.48,76.38,74.48,75.72,9498,17977
04/28/1992,75.28,75.78,75.08,75.48,3990,18139
04/29/1992,75.53,76.31,75.13,75.17,5246,18332
04/30/1992,74.88,76.23,74.88,76.13,4325,18883
05/01/1992,76.18,76.83,74.13,74.62,8006,18639
05/04/1992,74.83,75.8,74.73,75.54,3201,17893
05/05/1992,75.68,75.93,74.48,74.82,4006,17952
05/06/1992,74.68,75.2,73.23,73.58,8713,16627
05/07/1992,73.58,73.97,73.36,73.91,3083,16397
05/08/1992,73.88,73.91,72.54,72.95,5804,15681
05/11/1992,72.68,73.67,72.68,73.38,3526,15039
05/12/1992,73.28,74.67,73.18,74.35,4845,14463
05/13/1992,74.73,76.33,74.73,76.28,8336,14380
05/14/1992,76.33,77.88,75.28,75.36,12907,16216
05/15/1992,75.83,76.15,74.28,74.88,6073,15479
05/18/1992,75.08,75.65,74.04,74.38,3592,15200
05/19/1992,73.63,73.93,72.38,72.38,7101,15314
05/20/1992,71.88,72.88,71.28,72.78,7463,14427
05/21/1992,72.83,73.03,70.78,70.78,6694,14426
05/22/1992,70.73,71.27,70.32,70.4,4846,13703
05/26/1992,71.73,72.03,70.34,70.63,3646,13621
05/27/1992,71.18,71.85,70.98,71.56,2824,13178
05/28/1992,72.03,72.73,71.73,71.85,3150,12779
05/29/1992,72.15,72.49,71.48,71.77,2275,12844
06/01/1992,72.13,72.43,71.73,72.16,1972,13016
06/02/1992,72.23,73.23,71.88,72.83,4853,12510
06/03/1992,72.83,73.01,72.24,72.61,2282,12091
06/04/1992,72.38,72.98,71.93,72.31,2559,11756
06/05/1992,72.03,72.72,72.03,72.3,1491,11442
06/08/1992,73.03,74.3,73.03,74.17,3173,10875
06/09/1992,74.73,76.03,74.73,75.22,3961,9357
06/10/1992,74.88,74.98,74.24,74.37,2911,8930
06/11/1992,73.78,75.53,73.53,75.46,2701,8930
06/12/1992,76.02,76.73,76.02,76.45,2433,7774
06/15/1992,75.48,76.33,75.48,76.13,1530,6602
06/16/1992,75.09,75.29,74.56,74.64,2246,6778
06/17/1992,74.89,76.3,74.89,75.33,1734,6573
06/18/1992,75.54,76.09,75.49,75.76,1428,6739
06/19/1992,75.74,75.99,75.29,75.71,1354,6833
06/22/1992,75.99,76.09,75.09,75.47,985,6725
06/23/1992,75.39,75.57,74.89,75,1912,7217
06/24/1992,75.14,75.83,75.14,75.49,1163,7318
06/25/1992,75.64,75.74,75.06,75.17,858,7328
06/26/1992,75.54,75.97,75.24,75.69,1392,7667
06/29/1992,75.69,75.69,75.24,75.66,1127,7867
06/30/1992,75.39,75.89,75.24,75.5,1366,7655
07/01/1992,75.29,75.34,74.64,74.76,1637,7837
07/02/1992,74.69,75.14,74.65,75.07,717,7870
07/06/1992,74.87,75.24,73.99,74.04,1987,8042
07/07/1992,73.89,74.29,73.79,73.94,1264,7955
07/08/1992,73.84,75.19,73.84,75.12,1448,8444
07/09/1992,75.04,75.54,74.79,75.24,1592,8541
07/10/1992,76.09,76.39,75.64,75.89,1124,8594
07/13/1992,75.51,75.87,74.99,75.24,1190,8547
07/14/1992,75.09,75.19,74.86,74.97,1349,8655
07/15/1992,74.79,75.69,74.74,75.09,1161,8988
07/16/1992,74.69,75.39,74.69,74.82,692,8822
07/17/1992,75.09,75.69,74.99,75.19,624,8881
07/20/1992,75.29,75.39,74.29,74.49,1262,8824
07/21/1992,74.31,74.94,74.29,74.31,856,8729
07/22/1992,74.39,74.99,74.39,74.97,783,8729
07/23/1992,75.14,75.43,74.89,74.94,839,8875
07/24/1992,75.05,75.14,74.3,74.35,902,8868
07/27/1992,74.09,74.19,73.54,73.56,1195,8952
07/28/1992,73.16,73.89,72.79,72.83,1435,8735
07/29/1992,73.39,73.47,72.99,73.12,636,8659
07/30/1992,73.04,73.64,72.96,73.31,533,8648
07/31/1992,73.69,74.54,73.44,73.66,1654,8629
08/03/1992,73.59,74.64,73.59,74.48,984,8455
08/04/1992,74.94,75.24,74.79,75.05,1353,8334
08/05/1992,75.09,75.1,74.09,74.17,940,8194
08/06/1992,74.22,74.27,73.09,73.49,1042,8175
08/07/1992,73.04,73.99,72.99,73.55,789,8086
08/10/1992,73.49,73.61,73.24,73.35,485,8113
08/11/1992,73.59,73.69,71.39,71.44,2026,8119
08/12/1992,71.74,72.14,71.14,71.99,995,7992
08/13/1992,71.05,71.59,70.01,70.62,1724,8055
08/14/1992,70.94,71.34,70.87,70.94,862,7949
08/17/1992,71.14,71.49,70.89,71.45,427,7814
08/18/1992,71.69,72.04,71.51,71.87,935,7802
08/19/1992,71.54,71.59,70.6,70.76,1273,7888
08/20/1992,70.89,71.04,69.49,70.25,1781,7950
08/21/1992,70.09,70.39,69.29,69.67,1302,7761
08/24/1992,71.67,71.67,70.99,71.67,1352,7649
08/25/1992,72.09,73.09,70.39,70.44,2575,7648
08/26/1992,71.19,71.39,69.96,70.3,1571,7299
08/27/1992,69.89,70.64,69.89,70.27,684,7202
08/28/1992,70.04,71.14,68.76,68.78,1862,6999
08/31/1992,68.59,68.94,67.85,67.95,2259,6779
09/01/1992,68.24,68.24,67.29,67.39,1352,6855
09/02/1992,67.64,68.19,67.54,67.97,1101,6458
09/03/1992,68.34,68.97,68.29,68.89,1120,6341
09/04/1992,68.89,69.24,67.54,67.87,1443,5964
09/08/1992,67.89,67.98,66.99,67.03,1065,5393
09/09/1992,66.94,67.24,66.49,66.56,687,5069
09/10/1992,66.85,67.29,66.74,66.89,881,4910
09/11/1992,68.19,68.49,67.35,68.32,846,4886
09/14/1992,68.34,68.96,68.29,68.57,1012,4448
09/15/1992,68.58,70.19,68.54,70.14,1040,4087
09/16/1992,69.6,70.26,69.26,69.72,5638,21274
09/17/1992,69.51,70.76,69.36,70.71,5911,21056
09/18/1992,70.78,71.26,69.76,70.62,5572,21070
09/21/1992,70.36,70.76,69.68,70.03,3528,21001
09/22/1992,70.06,70.46,69.77,69.92,2886,21193
09/23/1992,69.71,69.76,68.66,68.71,5092,21284
09/24/1992,68.61,68.84,67.62,67.81,6053,21306
09/25/1992,68.11,68.41,67.73,67.98,4937,21069
09/28/1992,67.62,67.73,65.98,65.98,6272,21460
09/29/1992,65.76,66.34,65.36,66.3,5326,21053
09/30/1992,66.6,66.85,66.18,66.22,3268,21050
10/01/1992,66.01,67.06,65.91,66.94,3592,21291
10/02/1992,67.06,67.16,65.82,65.97,4318,21704
10/05/1992,65.47,66.31,65.38,66.06,2937,21394
10/06/1992,66.76,67.76,66.76,67.06,4477,21265
10/07/1992,66.91,67.8,66.91,67.39,3665,21225
10/08/1992,67.81,68.08,67.02,67.12,3864,21073
10/09/1992,65.93,66.26,65.66,65.81,3177,21124
10/12/1992,65.91,67.51,65.47,67.3,6087,21624
10/13/1992,67.16,67.21,66.33,66.86,3444,21353
10/14/1992,67.06,67.21,66.46,66.63,2548,21001
10/15/1992,66.21,66.71,66.14,66.43,2223,20923
10/16/1992,66.51,67.41,66.31,66.59,3714,20440
10/19/1992,66.26,67.61,66.2,67.54,3917,19792
10/20/1992,67.26,68.34,67.16,67.2,6178,18841
10/21/1992,66.8,67.4,66.61,66.67,2371,18632
10/22/1992,66.15,67.06,66.15,67.01,3510,18087
10/23/1992,66.91,67.06,66.42,66.5,2374,17913
10/26/1992,65.66,66.24,64.86,64.93,6617,18265
10/27/1992,64.96,65.31,64.87,65.25,2469,18677
10/28/1992,65.16,65.28,64.54,65.07,3873,18740
10/29/1992,65.29,65.61,65.11,65.4,3117,18423
10/30/1992,65.66,65.96,65.51,65.56,2436,18261
11/02/1992,65.76,66.81,65.71,66.79,5285,17798
11/03/1992,66.76,68.79,66.46,68.79,6981,16286
11/04/1992,68.56,69.3,67.36,68.37,7459,14636
11/05/1992,68.17,68.96,67.91,68.88,3279,14389
11/06/1992,69.46,69.64,68.77,69.54,4342,14066
11/09/1992,69.54,69.66,69.01,69.59,2843,12196
11/10/1992,69.29,69.51,69.11,69.43,2485,11295
11/11/1992,68.51,68.91,68.51,68.82,2682,11142
11/12/1992,68.23,69.16,68.23,68.76,3330,10443
11/13/1992,68.96,70.76,68.96,70.61,3700,9833
11/16/1992,70.49,70.72,70,70.38,3077,15149
11/17/1992,70.15,70.64,69.99,70.1,3519,15504
11/18/1992,69.89,70.04,69.34,69.77,3707,15375
11/19/1992,69.99,70.34,69.84,69.87,3513,15664
11/20/1992,70.24,71.87,70.24,70.79,9114,16509
11/23/1992,71.44,71.59,70.44,70.84,5031,16598
11/24/1992,70.44,70.73,69.89,69.92,3472,16403
11/25/1992,69.92,70.19,69.67,69.84,3322,16992
11/30/1992,69.94,71.39,69.94,71.26,4605,17569
12/01/1992,71.22,72.04,70.72,71.24,5858,17466
12/02/1992,70.84,71.49,70.69,71.15,3197,17438
12/03/1992,70.15,71.84,70.1,71.77,6472,18180
12/04/1992,71.99,72.64,71.84,72.01,5003,17735
12/07/1992,71.59,71.86,71.41,71.67,2256,17659
12/08/1992,71.54,71.79,71.09,71.62,3012,17975
12/09/1992,71.54,71.99,71.39,71.94,1941,17937
12/10/1992,72.34,72.94,72.1,72.7,5431,18877
12/11/1992,72.49,72.64,72,72.19,1772,18361
12/14/1992,71.74,72.14,71.64,71.68,2079,18586
12/15/1992,71.48,71.84,71.39,71.8,2104,18669
12/16/1992,72.09,72.46,70.54,70.62,5420,18860
12/17/1992,70.64,70.74,69.94,70.4,6481,17776
12/18/1992,70.6,71.05,70.44,70.89,3229,17114
12/21/1992,70.9,71.43,70.84,71.38,2548,17110
12/22/1992,71.34,71.39,70.89,70.92,1670,16917
12/23/1992,70.94,71.59,70.64,71.22,2833,16992
12/24/1992,71.09,71.59,71.04,71.2,498,16947
12/28/1992,71.74,72.09,71.34,72.02,2450,17270
12/29/1992,72.02,72.42,71.64,71.74,3122,17269
12/30/1992,71.55,72.09,71.54,72.05,1758,17077
12/31/1992,72.09,72.11,71.74,72,1706,16469
01/04/1993,72.04,72.09,71.25,71.56,3089,16645
01/05/1993,71.24,71.89,71.24,71.72,2629,16301
01/06/1993,71.79,72.94,71.79,72.68,5663,17638
01/07/1993,72.94,74.44,72.94,74.22,8965,18302
01/08/1993,74.22,74.39,73.84,73.93,4270,18659
01/11/1993,73.88,74.74,73.58,73.94,5816,18594
01/12/1993,73.84,74.19,73.74,73.92,3453,18434
01/13/1993,73.59,74.19,73.44,74.07,2939,18512
01/14/1993,74.29,74.89,74.29,74.85,4645,18419
01/15/1993,74.89,75.22,74.19,74.53,4878,18298
01/18/1993,74.54,74.59,73.59,74.15,3815,18189
01/19/1993,74.19,74.74,73.69,74.69,2758,17821
01/20/1993,75.49,75.74,75.16,75.54,4600,17416
01/21/1993,75.69,76.04,75.2,75.97,4754,17149
01/22/1993,75.74,76.34,75.39,76.04,3346,16892
01/25/1993,75.69,75.74,74.64,74.94,4275,16148
01/26/1993,74.49,74.64,72.94,72.94,7170,14300
01/27/1993,72.37,72.84,70.94,71.08,9918,10903
01/28/1993,71.64,72.29,71.09,71.9,5119,11049
01/29/1993,72.34,72.52,71.74,72.48,2289,9995
02/01/1993,71.74,72.44,71.69,72.34,2450,10009
02/02/1993,72.44,73.49,72.44,72.92,3795,10392
02/03/1993,73.14,73.34,72.56,73.12,2558,10016
02/04/1993,73.24,74.94,73.19,74.9,4468,9757
02/05/1993,74.89,75.09,74.35,74.55,3400,7745
02/08/1993,73.75,74.39,73.75,74.21,2167,8145
02/09/1993,74.09,74.21,72.64,73.39,3729,6803
02/10/1993,73.53,75.39,73.39,75.39,3149,6561
02/11/1993,75.44,76.34,74.64,74.72,2116,6145
02/12/1993,74.52,74.94,74.29,74.62,1574,5680
02/16/1993,75.1,75.81,74.32,75.77,4862,15478
02/17/1993,75.61,75.81,75.16,75.41,3018,16197
02/18/1993,75.96,76.61,75.71,76.2,4978,16873
02/19/1993,75.91,76.26,75.71,76.01,3786,17098
02/22/1993,75.97,76.06,75.01,75.27,3536,17204
02/23/1993,75.26,76.31,75.07,75.84,3597,17547
02/24/1993,76.04,76.11,75.43,75.55,2403,17539
02/25/1993,75.71,75.86,75.07,75.33,3124,17783
02/26/1993,74.71,75.78,74.62,75.63,3067,18134
03/01/1993,75.83,76.2,75.08,75.14,1834,17947
03/02/1993,74.76,75.01,74.41,74.49,3224,17703
03/03/1993,74.26,75.46,74.26,75.21,3068,17750
03/04/1993,75.21,75.36,74.82,74.89,1969,17588
03/05/1993,74.96,75.29,74.68,74.93,1138,17556
03/08/1993,74.39,75,74.35,74.54,2907,17342
03/09/1993,74.61,75.31,74.61,75.17,2664,17413
03/10/1993,75.28,77.13,75.28,77.1,7959,18460
03/11/1993,77.11,77.26,76.36,76.51,3461,18624
03/12/1993,76.61,77.16,76.26,77.06,2690,18532
03/15/1993,76.91,77.16,76.51,76.96,2804,18584
03/16/1993,76.31,76.51,75.71,75.86,3589,18635
03/17/1993,75.76,76.06,73.86,73.91,10165,18422
03/18/1993,73.81,74.71,73.63,73.69,4680,16497
03/19/1993,73.91,74.51,73.76,74.41,2518,15975
03/22/1993,74.76,75.46,74.71,74.77,2773,15681
03/23/1993,75.01,75.31,73.11,73.41,6524,15223
03/24/1993,73.66,73.91,73.17,73.52,3006,14841
03/25/1993,73.56,73.84,73.01,73.13,3599,14358
03/26/1993,73.14,73.66,72.96,73.36,2774,14163
03/29/1993,73.71,73.96,73.51,73.73,1845,14225
03/30/1993,73.86,74,73.21,73.46,2169,13913
03/31/1993,73.46,73.91,73.17,73.34,1861,13962
04/01/1993,74.01,74.16,72.61,72.77,4418,13970
04/02/1993,72.46,72.81,72.31,72.73,3189,12057
04/05/1993,72.93,74.73,72.93,74.73,3235,11676
04/06/1993,74.96,75.06,74.11,74.47,2211,11374
04/07/1993,74.17,74.55,73.66,73.85,2048,11151
04/08/1993,73.71,74.11,73.51,73.83,1871,10882
04/12/1993,74.01,74.41,73.73,74.16,1100,10625
04/13/1993,73.96,74.06,73.21,73.47,2476,9779
04/14/1993,73.71,75.47,73.71,75.16,7241,7937
04/15/1993,75.51,75.71,74.66,74.95,2679,6683
04/16/1993,75.93,76.08,74.73,75.71,2873,14174
04/19/1993,75.53,75.81,74.63,75.69,3810,14775
04/20/1993,75.69,75.73,74.88,74.92,3090,15223
04/21/1993,74.74,75.23,74.43,74.63,4134,15078
04/22/1993,74.73,74.98,73.73,74.01,5215,15523
04/23/1993,74.18,74.53,73.64,74.01,4168,16493
04/26/1993,73.88,74.62,73.88,74.56,3202,17041
04/27/1993,74.73,75.01,73.83,73.88,3124,16725
04/28/1993,72.93,73.33,72.03,72.39,9724,17267
04/29/1993,72.23,73.42,72.23,73.35,4234,16985
04/30/1993,73.13,73.62,73.08,73.43,2384,16923
05/03/1993,73.63,73.83,72.18,72.23,3616,17046
05/04/1993,72.43,72.63,71.93,71.97,4222,17006
05/05/1993,72.23,73.63,72.23,73.36,4625,17591
05/06/1993,73.38,74.78,73.31,74.71,6257,16610
05/07/1993,74.46,74.58,73.68,74.37,3576,15650
05/10/1993,74.09,74.48,73.98,74.33,2021,15765
05/11/1993,74.61,75.03,73.68,73.77,4207,16045
05/12/1993,73.13,73.68,73.13,73.65,2891,16142
05/13/1993,74.03,74.58,73.95,74.07,2178,16349
05/14/1993,73.63,74.63,73.63,74.28,3463,16277
05/17/1993,74.18,74.48,72.69,72.8,5033,16118
05/18/1993,72.86,73.88,72.86,73.86,4310,15743
05/19/1993,73.28,73.43,72.74,73.18,2883,15429
05/20/1993,73.53,73.68,72.98,73.2,1755,15608
05/21/1993,73.38,73.51,72.94,73.09,2327,15714
05/24/1993,73.23,73.53,73.13,73.47,1397,15419
05/25/1993,73.93,74.07,72.4,72.52,4999,15528
05/26/1993,72.93,73.33,72.28,72.57,3033,15018
05/27/1993,72.53,72.83,72.14,72.73,3075,14882
05/28/1993,72.73,72.88,72.43,72.49,1386,14864
06/01/1993,72.33,72.73,72.19,72.38,2045,14709
06/02/1993,72.48,73.13,72.43,73.03,2913,14600
06/03/1993,73.3,73.43,72.88,73,1989,14015
06/04/1993,73.07,73.08,72.15,72.46,3559,13372
06/07/1993,72.88,72.93,72.53,72.84,1418,12958
06/08/1993,72.92,72.93,71.53,71.62,3766,13040
06/09/1993,71.53,71.78,70.6,70.78,4741,12646
06/10/1993,71.23,71.33,70.73,70.9,2426,11685
06/11/1993,70.43,70.83,70.15,70.6,2434,10388
06/14/1993,70.83,71.63,70.78,71.25,2581,9741
06/15/1993,71.37,71.62,70.98,71.48,2428,8862
06/16/1993,71.43,71.53,70.98,71.1,547,3838
06/17/1993,70.83,71.38,70.83,71.15,549,3930
06/18/1993,71.58,72.13,71.03,71.15,1076,4237
06/21/1993,71.33,71.38,70.73,70.73,1074,4470
06/22/1993,70.88,71.08,70.63,70.88,1249,4726
06/23/1993,71.18,71.43,69.83,70.54,2079,5234
06/24/1993,70.23,70.73,69.93,70.11,1286,5442
06/25/1993,70.18,70.72,70.03,70.28,815,5600
06/28/1993,70.31,70.58,69.98,70.5,812,5715
06/29/1993,70.54,70.63,69.98,70,814,5451
06/30/1993,70.13,70.93,69.83,70.18,964,5558
07/01/1993,69.48,70.03,69.23,69.33,1185,5774
07/02/1993,69.48,69.73,69.33,69.48,528,5608
07/06/1993,69.93,71.23,69.78,70.7,1339,5555
07/07/1993,70.63,70.73,70.04,70.48,661,5493
07/08/1993,70.43,70.63,69.98,70.58,530,5590
07/09/1993,70.93,72.58,70.83,72.45,2145,5441
07/12/1993,72.03,73.48,71.35,73.2,2811,5190
07/13/1993,73.15,73.28,72.24,72.83,1306,4709
07/14/1993,72.6,72.78,72.28,72.3,650,4661
07/15/1993,72.43,72.88,71.73,71.75,815,4734
07/16/1993,71.38,72.23,71.38,72.23,516,4647
07/19/1993,72.93,74.13,72.93,72.93,1155,4818
07/20/1993,72.78,74.13,72.78,74.08,1008,4690
07/21/1993,74.08,75.23,74.08,74.83,1637,4801
07/22/1993,73.13,74.43,73.13,74.28,939,4806
07/23/1993,74.03,74.73,73.68,74.28,665,4749
07/26/1993,73.83,74.13,73.38,73.4,421,4586
07/27/1993,73.18,73.48,72.43,73.03,751,4627
07/28/1993,73.13,73.43,72.88,73.4,408,4536
07/29/1993,73.53,74.03,73.38,73.78,357,4537
07/30/1993,73.53,73.58,72.45,72.85,1246,4579
08/02/1993,72.55,72.63,71.03,71.12,1302,4678
08/03/1993,70.88,71.08,69.93,69.95,1258,4586
08/04/1993,69.91,70.52,69.73,70.49,867,4628
08/05/1993,70.43,70.68,69.48,69.53,989,4614
08/06/1993,69.43,69.53,68.63,69.18,1070,4709
08/09/1993,69.63,69.73,69.03,69.46,491,4658
08/10/1993,69.58,70.08,69.58,69.86,485,4557
08/11/1993,69.93,69.93,68.74,68.86,542,4568
08/12/1993,68.23,68.53,67.08,67.15,1308,4604
08/13/1993,67.18,68.13,67.18,68.07,942,4306
08/16/1993,68.03,68.53,67.98,68.05,160,4287
08/17/1993,68.23,68.68,67.73,67.79,451,4166
08/18/1993,67.89,68.53,67.88,68.5,324,4109
08/19/1993,68.63,68.83,68.13,68.36,305,3999
08/20/1993,68.08,68.51,67.93,68.26,393,3917
08/23/1993,68.43,68.73,68.31,68.71,264,3880
08/24/1993,68.88,69.18,68.73,68.83,404,3818
08/25/1993,69.13,70.71,68.93,70.32,540,3705
08/26/1993,70.43,70.53,69.63,69.7,274,3710
08/27/1993,69.63,70.03,68.98,69.45,301,3704
08/30/1993,69.45,69.53,67.63,68.13,456,3729
08/31/1993,68.18,68.58,68.13,68.54,295,3718
09/01/1993,68.13,68.28,67.53,67.68,513,3672
09/02/1993,68.08,69.03,67.88,69,402,3642
09/03/1993,68.38,68.93,68.38,68.63,164,3610
09/07/1993,68.63,69.78,68.43,69.31,349,3653
09/08/1993,69.23,69.63,68.53,69.01,632,3690
09/09/1993,69.08,69.28,68.78,69.18,215,3624
09/10/1993,70.83,71.13,70.18,71.05,1030,3096
09/13/1993,71.03,71.23,70.58,70.98,767,2752
09/14/1993,71.23,71.23,69.48,69.88,756,2600
09/15/1993,69.93,70.18,69.53,70.16,378,2294
09/16/1993,69.68,70.28,69.53,70.23,2719,21105
09/17/1993,70.49,71.48,70.48,70.63,5522,21845
09/20/1993,70.08,70.3,69.58,70.02,3673,21802
09/21/1993,70.31,70.83,69.66,70.11,4142,20181
09/22/1993,70.11,70.53,69.88,70.16,2046,19909
09/23/1993,70.33,70.68,70.09,70.56,2719,20214
09/24/1993,70.68,71.18,70.58,71.14,3154,20640
09/27/1993,71.38,71.48,71.14,71.4,3130,20474
09/28/1993,71.18,71.28,70.18,70.39,4416,19972
09/29/1993,69.95,70.17,69.08,69.79,6344,19259
09/30/1993,69.83,70.26,69.63,70.18,2439,19091
10/01/1993,70.23,70.33,69.03,69.08,5254,18775
10/04/1993,69.18,69.98,69.18,69.72,2761,18650
10/05/1993,69.68,70.13,69.48,70.02,3622,18786
10/06/1993,70.23,70.63,70.18,70.28,2899,18870
10/07/1993,70.18,70.43,69.99,70.16,1700,18552
10/08/1993,70.1,71.53,70.1,71.33,5546,19091
10/11/1993,71.38,71.88,71.28,71.68,4245,18760
10/12/1993,71.73,71.83,71,71.04,4421,19370
10/13/1993,71.04,71.18,69.66,69.75,6462,18787
10/14/1993,69.48,69.63,69.19,69.35,4544,17858
10/15/1993,69.23,69.88,69.23,69.54,3590,17812
10/18/1993,69.53,69.86,68.59,68.88,6163,17675
10/19/1993,68.83,69.13,68.63,68.65,3704,17692
10/20/1993,68.9,69.22,68.58,68.61,3494,17829
10/21/1993,68.48,69.43,68.38,69.22,4461,18022
10/22/1993,69.22,69.42,68.68,69.03,3388,18283
10/25/1993,68.9,69.03,68.46,68.71,2976,18229
10/26/1993,69.08,69.22,68.76,68.84,1682,17752
10/27/1993,68.93,69.18,68.8,69.12,2440,17550
10/28/1993,69.27,69.33,68.48,68.7,7273,16555
10/29/1993,68.53,68.95,68.53,68.75,2074,16497
11/01/1993,68.68,68.93,68.58,68.65,2724,16362
11/02/1993,68.63,69.78,68.59,69.03,7183,15488
11/03/1993,68.84,68.96,68.63,68.73,2331,14886
11/04/1993,68.68,68.73,67.68,67.73,9224,16265
11/05/1993,67.88,67.98,67.68,67.95,3137,16037
11/08/1993,67.78,68.25,67.54,67.61,4930,16220
11/09/1993,67.8,67.96,67.68,67.83,2300,15983
11/10/1993,69.38,69.63,68.93,69.15,5364,14723
11/11/1993,69.28,70.48,69.05,70.38,5158,12737
11/12/1993,70.23,70.33,69.79,69.84,3251,10510
11/15/1993,70.23,70.33,69.99,70.24,1557,9620
11/16/1993,70.12,70.66,70.04,70.08,3921,14915
11/17/1993,69.91,70,69.53,69.69,3865,15506
11/18/1993,69.91,70.71,69.91,70.41,5782,16489
11/19/1993,71.01,72.31,71.01,72.2,13154,19436
11/22/1993,72.11,72.26,71.86,72.04,6260,20191
11/23/1993,71.91,72.66,71.62,72.1,6916,22492
11/24/1993,71.56,72.25,71.56,72.19,3416,22632
11/29/1993,72.21,72.96,71.81,71.87,4063,23011
11/30/1993,71.57,71.76,71.32,71.74,3034,23164
12/01/1993,71.66,71.98,71.56,71.59,2159,23163
12/02/1993,71.41,71.96,71.16,71.91,3498,23275
12/03/1993,72.16,73.61,72.16,73.27,7623,24559
12/06/1993,73.07,73.27,72.67,72.77,3407,24726
12/07/1993,72.76,74.46,72.76,74.36,8269,26888
12/08/1993,74.21,74.31,73.36,73.67,5733,26179
12/09/1993,73.56,73.77,73.31,73.63,4453,26255
12/10/1993,73.07,74.71,72.86,72.9,8008,26621
12/13/1993,72.58,73.01,72.01,72.74,6370,25067
12/14/1993,72.96,73.86,72.96,73.46,3707,25287
12/15/1993,73.56,74.76,73.56,74.56,5347,25750
12/16/1993,74.11,74.4,74.03,74.19,2171,25569
12/17/1993,74.56,75.06,74.56,75,4267,26639
12/20/1993,75.16,75.26,74.81,74.98,3299,26718
12/21/1993,75.01,75.11,74.68,75.05,2517,26446
12/22/1993,75.41,75.96,75.17,75.62,4209,26856
12/23/1993,75.62,76.01,75.62,75.99,2360,26886
12/27/1993,76.11,76.41,76.02,76.39,1769,27035
12/28/1993,76.51,76.66,75.91,76.35,3102,26887
12/29/1993,76.31,77.31,76.16,77.26,4772,27093
12/30/1993,77.06,77.69,77.03,77.39,3777,27260
01/03/1994,76.91,77.85,76.81,77.27,3660,27921
01/04/1994,76.96,77.11,75.41,76.39,6342,27506
01/05/1994,76.61,78.06,76.61,77.91,6069,27035
01/06/1994,78.31,78.89,77.61,78.09,5468,27113
01/07/1994,77.61,78.31,77.46,77.8,4132,26243
01/10/1994,77.47,77.56,76.82,77.11,5240,24529
01/11/1994,77.43,78.66,77.43,78.62,4615,24030
01/12/1994,78.96,79.16,78.36,79.11,3820,23015
01/13/1994,78.81,79.26,78.31,78.93,4475,23017
01/14/1994,78.86,79.51,78.86,79.49,3427,22867
01/17/1994,79.49,79.97,79.11,79.69,3446,22537
01/18/1994,80.01,81.31,80.01,81.09,5858,22348
01/19/1994,81.41,81.71,80.36,80.8,5802,21779
01/20/1994,80.8,82.01,80.11,81.81,5529,21438
01/21/1994,81.76,82.41,81.76,81.99,3096,20985
01/24/1994,81.72,82.81,81.56,82.57,4133,20608
01/25/1994,82.91,83.5,82.81,83.29,4110,20690
01/26/1994,83.21,83.74,82.31,82.4,4856,20481
01/27/1994,82.2,83.41,82.2,83.37,4637,20274
01/28/1994,83.91,85.37,83.91,85.37,4654,20228
01/31/1994,86.16,87.37,85.66,87.37,4727,20602
02/01/1994,87.26,87.87,86.16,86.85,5006,20990
02/02/1994,87.21,87.26,84.91,85.16,6940,20170
02/03/1994,84.76,85.91,84.31,85.8,4969,19242
02/04/1994,86.51,87.16,85.91,86.74,2906,18557
02/07/1994,87.11,87.31,84.81,85.11,3898,17892
02/08/1994,84.71,87.06,84.71,86.98,3730,16515
02/09/1994,87.71,87.91,85.76,85.87,3239,16199
02/10/1994,85.86,86.86,85.21,86.55,4028,14764
02/11/1994,86.56,86.86,85.91,86.79,1454,13600
02/14/1994,86.01,87.16,85.51,86.23,3897,10853
02/15/1994,86.16,86.81,85.81,86.18,2478,9416
02/16/1994,86.04,86.52,84.79,86.14,7696,24830
02/17/1994,86.14,86.54,85.79,86.5,4457,25331
02/18/1994,86.44,86.79,86.04,86.74,6101,26538
02/22/1994,87.29,88.69,87.29,88.24,5940,27099
02/23/1994,88.24,88.44,87.89,88.24,4753,25556
02/24/1994,88.34,88.74,88.06,88.29,4951,25774
02/25/1994,87.94,88.14,86.96,87.99,6729,26238
02/28/1994,88.24,88.29,87.49,88.2,3125,25913
03/01/1994,87.84,88.24,87.54,87.92,2368,26037
03/02/1994,87.64,87.84,85.92,85.92,8390,26159
03/03/1994,85.5,86.29,84.64,84.91,9832,25319
03/04/1994,85.64,86.91,85.4,86.8,7779,24756
03/07/1994,86.64,87.56,85.85,86.58,3894,24809
03/08/1994,86.09,86.29,85.66,86.19,3279,24651
03/09/1994,86,87.01,86,86.64,4137,24405
03/10/1994,86.74,86.84,85.94,86.61,2594,24178
03/11/1994,87.29,87.54,85.74,85.79,6525,24116
03/14/1994,85.28,85.44,84.21,84.91,8264,23638
03/15/1994,84.54,85.73,84.54,85.71,5762,22486
03/16/1994,85.44,86.11,85.34,85.87,4015,22456
03/17/1994,85.89,86.04,85.05,85.11,3749,22360
03/18/1994,84.54,85.04,84.04,84.7,5909,22590
03/21/1994,84.84,85.24,83.84,84.37,5456,22973
03/22/1994,84.64,85.03,84.24,84.93,4034,22754
03/23/1994,85.29,86.74,85.19,86.61,10314,21998
03/24/1994,86.49,87.14,86.11,86.19,6156,22047
03/25/1994,85.85,86.19,85.54,86.01,3477,21920
03/28/1994,85.51,86.04,85.44,85.58,3439,21188
03/29/1994,85.89,86.41,85.74,86.31,4160,21027
03/30/1994,85.79,87.14,85.79,86.99,5870,20937
03/31/1994,87.09,87.72,86.71,87.15,5516,20284
04/04/1994,85.59,86.63,85.59,85.97,3554,20339
04/05/1994,85.99,86.14,83.99,84.27,8778,19349
04/06/1994,84.04,85.24,82.99,85.19,11306,18075
04/07/1994,85.63,85.94,85.44,85.59,4859,17351
04/08/1994,85.24,85.34,84.76,84.84,3656,17108
04/11/1994,84.74,85.58,84.64,85.31,3199,16376
04/12/1994,85.74,87.24,85.39,86.99,6719,15906
04/13/1994,87.04,88.94,86.64,88.78,9655,15952
04/14/1994,88.84,90.34,88.84,90.21,8600,15518
04/15/1994,89.44,90.29,89.2,89.87,3735,13907
04/18/1994,89.57,89.97,89.04,89.79,4983,24648
04/19/1994,89.82,90.02,89.37,89.89,4406,25613
04/20/1994,89.42,90.32,89.39,89.49,5417,26865
04/21/1994,88.92,90.82,88.92,90.27,8202,27060
04/22/1994,90.07,90.47,88.37,88.97,9023,27326
04/25/1994,89.32,90.67,89.22,89.5,8122,26500
04/26/1994,89.37,89.67,88.02,88.62,6001,26034
04/28/1994,89.26,90.62,89.12,90.62,7153,25398
04/29/1994,90.97,92.57,90.97,92.29,9467,26667
05/02/1994,92.52,92.87,91.79,92.24,6225,27031
05/03/1994,92.32,93.22,92.29,93.15,4739,27674
05/04/1994,93.07,93.49,92.12,92.43,5831,27585
05/05/1994,92.37,92.52,91.22,92.24,5286,27679
05/06/1994,92.32,92.57,90.82,91.19,5985,27487
05/09/1994,90.27,90.97,89.19,89.19,4714,27116
05/10/1994,88.07,90.32,88.07,89.9,8676,25167
05/11/1994,89.97,90.07,88.32,89.26,6627,23812
05/12/1994,89.47,89.73,88.72,89.04,3014,22983
05/13/1994,88.97,90.17,88.97,89.44,2596,22334
05/16/1994,88.57,89.97,88.57,89.01,3952,22194
05/17/1994,89.07,89.57,88.57,89.29,3366,21750
05/18/1994,89.07,89.92,89.07,89.72,2135,21783
05/19/1994,91.07,91.72,91.07,91.72,2434,21905
05/20/1994,92.57,93.72,91.82,92.87,6169,22190
05/23/1994,91.95,93.07,91.95,92.88,3820,21922
05/24/1994,92.07,93.22,92.07,92.75,2888,21616
05/25/1994,92.82,92.92,92.14,92.81,2167,21158
05/26/1994,92.52,92.92,91.85,91.86,4032,20869
05/27/1994,91.24,92.56,90.47,92.4,5322,20415
05/31/1994,92.4,93.47,92.4,92.56,4284,19356
06/01/1994,92.07,92.32,90.77,90.79,4481,18764
06/02/1994,91.37,92.02,90.62,91.96,3217,18252
06/03/1994,91.57,92.07,90.88,90.99,2320,18007
06/06/1994,90.97,91.02,90.22,90.5,2170,17776
06/07/1994,90.57,90.97,90.07,90.17,2769,17001
06/08/1994,89.67,89.92,88.37,88.72,7378,14686
06/09/1994,88.77,89.72,88.32,89.47,4917,12996
06/10/1994,88.97,89.32,88.37,88.87,3524,11385
06/13/1994,88.77,89.67,88.72,89.27,2788,10732
06/14/1994,89.17,89.57,88.79,88.86,2042,9669
06/15/1994,88.07,89.07,88.07,89,2583,8273
06/16/1994,90.02,90.32,89.32,89.63,1507,7105
06/17/1994,89.57,89.77,89.27,89.49,700,7294
06/20/1994,89.17,89.37,87.49,88.15,2129,7694
06/21/1994,87.97,88.67,87.82,88.6,1751,7754
06/22/1994,88.22,88.38,87.47,87.47,1977,7785
06/23/1994,87.48,87.55,86.37,86.92,2890,8145
06/24/1994,87.07,87.77,87.07,87.21,1013,8188
06/27/1994,87.56,87.92,85.21,85.24,1523,8300
06/28/1994,85.47,85.62,83.57,84.13,2697,8223
06/29/1994,84.08,84.37,83.02,83.28,1849,8459
06/30/1994,83.62,84.12,83.37,83.44,1068,8533
07/01/1994,83.57,83.67,81.77,82.05,1941,8056
07/05/1994,82.17,82.47,80.62,81.72,1338,7922
07/06/1994,82.22,83.17,81.42,81.97,1616,7841
07/07/1994,81.87,83.02,81.87,82.97,653,7846
07/08/1994,83.07,84.12,82.72,83.96,1896,8134
07/11/1994,83.02,83.22,81.96,81.96,1059,8149
07/12/1994,82.07,82.27,79.97,80.32,1188,8095
07/13/1994,81.12,81.77,80.72,80.82,751,8056
07/14/1994,80.17,81.77,79.57,81.41,1537,8342
07/15/1994,81.77,83.12,81.22,81.28,1163,8279
07/18/1994,82.02,83.28,81.97,83.28,802,8338
07/19/1994,83.27,83.77,82.47,83.02,742,8397
07/20/1994,83.67,83.77,82.77,82.77,938,8033
07/21/1994,82.57,82.77,82.07,82.37,515,8104
07/22/1994,82.47,84.37,82.42,84.37,679,8044
07/25/1994,84.77,86.37,84.77,85.92,3100,6902
07/26/1994,85.47,86.22,85.17,85.22,1118,6757
07/27/1994,85.87,85.97,84.77,84.8,627,6818
07/28/1994,84.52,86.47,84.47,84.87,1220,6494
07/29/1994,84.62,84.77,83.07,83.37,957,6508
08/01/1994,82.67,82.87,81.39,81.72,1245,6393
08/02/1994,82.27,82.27,81.42,82.07,505,6398
08/03/1994,82.07,82.48,81.97,82.22,362,6407
08/04/1994,82.42,83.27,81.97,82.36,861,6210
08/05/1994,82.92,83.77,82.57,83.64,919,5937
08/08/1994,83.17,83.81,82.47,82.62,672,5963
08/09/1994,82.72,83.17,82.67,82.96,265,5904
08/10/1994,82.92,83.75,82.12,82.92,736,5840
08/11/1994,83.02,83.72,83.02,83.04,666,5730
08/12/1994,81.04,81.04,81.04,81.04,156,5746
08/15/1994,79.04,79.27,79.04,79.04,1194,5532
08/16/1994,79.17,79.97,78.64,79.76,1003,5401
08/17/1994,80.47,80.77,80.17,80.7,864,5437
08/18/1994,80.97,81.07,80.52,80.77,369,5358
08/19/1994,80.62,80.92,80.27,80.67,295,5269
08/22/1994,80.86,81.17,79.82,80.17,725,5216
08/23/1994,80.67,81.07,80.42,81,665,5105
08/24/1994,80.77,81.87,80.77,81.64,779,4852
08/25/1994,81.57,81.77,80.57,80.97,345,4815
08/26/1994,81.02,81.47,80.87,81.27,205,4885
08/29/1994,81.47,83.27,81.37,82.67,1277,4568
08/30/1994,82.37,82.82,82.02,82.1,636,4317
08/31/1994,81.77,82.02,81.07,81.43,520,4143
09/01/1994,81.27,81.52,80.83,81.52,287,4063
09/02/1994,81.72,81.97,81.37,81.97,217,4037
09/06/1994,81.97,82.22,81.29,81.72,210,3926
09/07/1994,81.67,82.52,81.67,82.42,491,3830
09/08/1994,82.72,84.42,82.72,84.42,1224,3380
09/09/1994,84.49,84.62,83.87,84.07,529,3294
09/12/1994,84.07,84.07,83.52,83.74,503,3256
09/13/1994,82.67,84.7,82.67,84.17,385,3091
09/14/1994,83.97,84.37,83.67,84.19,507,2926
09/15/1994,84.17,84.19,83.27,83.35,638,2665
09/16/1994,82.73,82.96,81.66,81.8,6288,27751
09/19/1994,81.86,81.95,81.17,81.52,6541,27209
09/20/1994,81.46,82,81.26,81.82,4541,27332
09/21/1994,81.71,81.91,80.91,81.08,5063,27548
09/22/1994,80.8,81.55,80.63,81.5,5734,27702
09/23/1994,81.46,81.66,81.18,81.37,3369,27985
09/26/1994,81.56,81.88,79.91,80.13,6341,27788
09/27/1994,80.06,80.26,79.36,79.76,7602,28268
09/28/1994,80.26,80.41,79.87,80,4130,27701
09/29/1994,79.61,80.19,79.51,79.72,3139,27543
09/30/1994,79.76,80.44,79.61,80.19,3466,27461
10/03/1994,79.81,80.01,79.46,79.5,3320,27489
10/04/1994,79.26,79.46,78.86,79.03,7828,27345
10/05/1994,78.92,79.8,78.92,79.64,6622,27577
10/06/1994,79.76,80.24,79.74,79.94,3946,27800
10/07/1994,79.99,80.96,79.76,80.01,5464,27709
10/10/1994,80.36,80.4,79.68,80.04,2111,27680
10/11/1994,80.24,81.36,80.24,81.06,8141,26766
10/12/1994,81.11,81.5,80.91,81.35,5941,25074
10/13/1994,81.07,81.41,80.66,81.22,5160,24712
10/14/1994,81.61,82.3,81.46,81.7,6980,24728
10/17/1994,81.76,82.16,81.16,81.2,3817,24282
10/18/1994,81.21,82.66,81.21,82.48,6305,24389
10/19/1994,82.16,82.46,80.81,80.84,6608,24105
10/20/1994,80.86,81.66,80.86,81.62,4109,23590
10/21/1994,81.78,82.16,81.4,81.66,4778,23280
10/24/1994,81.41,83.26,81.26,83.16,7277,22709
10/25/1994,82.96,84.76,82.95,84.53,13268,23376
10/26/1994,84.11,84.71,83.91,84.47,9124,23567
10/27/1994,84.06,85.41,84.06,85.39,9649,24204
10/28/1994,84.96,85.41,84.37,84.51,5929,23505
10/31/1994,84.56,85.26,84.26,84.81,4400,24028
11/01/1994,84.36,85.51,83.86,85,7796,24455
11/02/1994,84.56,85.33,84.51,84.83,4637,23756
11/03/1994,85.06,85.16,84.32,84.5,3897,23071
11/04/1994,84.41,84.86,84.21,84.33,3060,22699
11/07/1994,84.26,86.26,84.26,85.82,8385,22110
11/08/1994,85.66,85.96,85.36,85.55,4148,21348
11/09/1994,85.11,85.36,84.46,84.81,5069,20917
11/10/1994,84.81,86.11,84.81,85.69,6247,19511
11/11/1994,85.71,85.96,85.51,85.63,4230,18129
11/14/1994,85.56,86.74,85.56,86.06,5224,16885
11/15/1994,86.46,87.24,86.46,87.16,6049,15613
11/16/1994,86.81,87.11,86.66,86.96,4393,23326
11/17/1994,87.26,87.95,87.08,87.15,6880,24128
11/18/1994,87.01,87.15,86.41,87.08,6295,25596
11/21/1994,86.73,87.91,86.73,87.21,8183,28418
11/22/1994,86.61,86.96,86.22,86.81,8367,29877
11/23/1994,87.61,87.84,87.36,87.79,3386,29850
11/28/1994,88.54,89.79,88.54,89.79,5898,30939
11/29/1994,90.29,91.46,89.86,90.06,10258,31385
11/30/1994,89.99,90.46,89.51,90.37,5756,30742
12/01/1994,91.01,92.37,91.01,92.37,5988,31326
12/02/1994,94.37,94.37,92.71,93.85,6939,31983
12/05/1994,93.71,93.81,92.41,92.71,4593,31364
12/06/1994,92.37,93.98,91.96,93.35,7255,31776
12/07/1994,94.26,95.26,94.06,95.18,6459,32274
12/08/1994,95.21,95.85,94.68,95.1,7456,32491
12/09/1994,95.26,95.41,93.91,94.71,4709,32253
12/12/1994,93.91,94.6,93.76,93.82,3452,32024
12/13/1994,93.62,94.46,93.46,93.68,4385,31762
12/14/1994,93.88,94.68,93.88,94.24,4701,32099
12/15/1994,94.44,96.01,94.44,95.89,5708,32779
12/16/1994,96.39,96.51,93.89,94.18,7407,32309
12/19/1994,93.81,94.96,93.36,94.89,5184,31945
12/20/1994,95.26,96.81,94.06,94.1,6613,31689
12/21/1994,95.11,95.41,94.26,95.19,4746,31689
12/22/1994,95.19,97.19,95.01,97.19,8305,32447
12/23/1994,98.21,99.19,97.56,99.19,5811,32460
12/27/1994,99.72,100.89,99.71,100.61,7439,32486
12/28/1994,99.79,100.86,99.79,100.41,3737,32404
12/29/1994,99.91,101.01,99.58,100.87,3380,32663
12/30/1994,102.31,102.61,101.08,101.36,2550,32448
01/03/1995,100.71,100.96,99.36,99.36,4259,32695
01/04/1995,97.42,101.26,97.42,101.13,8397,32482
01/05/1995,101.73,101.96,99.51,99.84,5282,32434
01/06/1995,99.11,100.21,99.01,99.59,3384,31247
01/09/1995,99.81,100.46,99.06,100.28,3909,30595
01/10/1995,100.51,101.21,100.21,100.49,3883,29822
01/11/1995,100.96,101.06,99.96,100.98,4665,29195
01/12/1995,101.11,102.61,100.71,102.44,5496,29040
01/13/1995,102.51,102.61,101.39,101.95,3017,29102
01/16/1995,101.56,101.71,99.95,99.95,5907,28957
01/17/1995,99.26,101.11,99.26,100.96,5021,28528
01/18/1995,100.81,102.96,100.76,102.83,6929,27710
01/19/1995,102.93,104.21,102.91,104.12,6108,27287
01/20/1995,104.06,104.81,103.26,103.34,4384,27321
01/23/1995,102.71,103,101.91,102.54,4193,28089
01/24/1995,102.54,103.61,102.21,103.36,4189,27589
01/25/1995,103.51,103.71,102.56,103.36,3851,27345
01/26/1995,103.52,105.24,103.51,104.19,7167,26724
01/27/1995,104.51,105.26,103.91,105.22,4741,26049
01/30/1995,105.22,105.71,104.06,105.36,4256,26509
01/31/1995,104.91,105.31,104.41,104.48,2736,25640
02/01/1995,104.23,104.3,102.56,103.11,6907,25345
02/02/1995,103.23,105.11,103.21,105.11,4731,24897
02/03/1995,106.01,106.26,103.11,103.15,7107,24711
02/06/1995,102.06,104.41,101.86,102.93,6769,23466
02/07/1995,102.76,103.06,101.16,101.29,6396,23258
02/08/1995,100.61,101.26,100.21,100.7,7799,21620
02/09/1995,101.01,102.51,101.01,102.46,4753,21568
02/10/1995,102.16,102.96,101.81,102,4764,14945
02/13/1995,101.68,104,101.51,104,4109,13453
02/14/1995,104.66,106,104.56,105.91,5079,11606
02/15/1995,106.81,107.11,104.76,105.97,6308,9242
02/16/1995,105.23,107.02,105.23,106.96,9968,25246
02/17/1995,106.48,107.43,106.33,107.29,5955,25834
02/21/1995,107.29,109.29,107.29,109.29,7540,27190
02/22/1995,110.03,110.23,108.93,110.07,6533,26493
02/23/1995,110.07,110.23,108.73,109.08,4718,26747
02/24/1995,109.33,109.93,109.13,109.9,4268,26833
02/27/1995,110.03,111.9,110.03,111.9,5970,26668
02/28/1995,112.23,113.9,112.23,113.9,5041,26089
03/01/1995,115.9,115.9,115.9,115.9,1771,25680
03/02/1995,117.9,117.9,113.9,113.9,5838,25632
03/03/1995,111.93,115.9,111.93,115.9,7159,25550
03/06/1995,116.53,117.9,116.53,117.9,2363,25009
03/07/1995,119.9,119.9,117.93,118.98,4961,25123
03/08/1995,117.78,120.98,117.33,120.88,4960,25460
03/09/1995,121.43,121.73,119.93,120.43,4667,25008
03/10/1995,121.23,122.43,119.98,121.33,4952,24570
03/13/1995,121.63,121.83,120.18,121.24,3037,24275
03/14/1995,121.49,121.73,119.53,121.09,3698,24318
03/15/1995,121.24,121.58,120.13,120.82,2210,24401
03/16/1995,120.33,120.93,119.58,120.73,2327,23644
03/17/1995,119.53,120.23,118.73,118.73,2920,23722
03/20/1995,117.23,118.13,116.73,116.73,3436,23418
03/21/1995,115.78,117.43,114.93,117.33,6968,22377
03/22/1995,118.13,118.73,116.83,118.03,3771,21514
03/23/1995,117.63,117.73,116.03,116.03,2410,20827
03/24/1995,115.58,115.63,114.03,114.03,3911,20120
03/27/1995,112.23,112.83,112.03,112.03,3310,18615
03/28/1995,110.03,111.33,110.03,110.03,3695,17984
03/29/1995,108.03,108.83,108.03,108.03,6263,17058
03/30/1995,107.23,109.73,107.23,108.36,7038,16407
03/31/1995,110.36,110.36,109.51,109.88,4488,16123
04/03/1995,110.03,110.93,107.88,107.95,3233,16045
04/04/1995,105.98,109.95,105.95,109.95,7288,15647
04/05/1995,111.53,111.95,111.53,111.95,2200,14706
04/06/1995,113.95,113.95,113.95,113.95,2152,14237
04/07/1995,115.95,115.95,115.95,115.95,680,13895
04/10/1995,117.95,117.95,116.53,117.95,3227,14942
04/11/1995,118.03,119.95,117.73,119.95,2587,15524
04/12/1995,121.95,121.95,121.95,121.95,826,15632
04/13/1995,123.95,123.95,123.33,123.95,4911,7438
04/17/1995,122.8,123.8,121.95,121.95,3224,18374
04/18/1995,119.95,121.8,119.95,121.17,4879,18264
04/19/1995,122.8,123.17,121.6,123.17,3693,18557
04/20/1995,124.8,125.17,124.8,125.17,3169,18958
04/21/1995,126.8,127.17,123.5,125.6,6940,19817
04/24/1995,123.8,127.3,123.8,127.25,3979,20181
04/25/1995,127.35,128,125.5,125.85,4462,20353
04/26/1995,126.1,126.6,123.85,123.85,3823,20381
04/27/1995,121.85,125.3,121.85,125.26,4318,20864
04/28/1995,125.8,126.2,123.6,125.36,3279,20687
05/01/1995,125.8,126.2,123.81,125.63,2158,20486
05/02/1995,125.25,125.5,123.63,123.63,2274,20481
05/03/1995,123.35,124.9,122.65,124.79,2761,20896
05/04/1995,125,125.2,122.8,123.31,3150,20917
05/05/1995,121.31,122,121.31,121.31,2648,20529
05/08/1995,119.31,121.8,119.31,119.31,5618,20264
05/09/1995,119.06,119.3,117.4,118.09,5605,19725
05/10/1995,118.3,120.09,118.15,120.09,3168,18803
05/11/1995,122.09,122.09,122.09,122.09,974,18364
05/12/1995,124.09,124.09,122.7,124.09,4177,18229
05/15/1995,123.55,123.8,122.65,122.93,1974,17886
05/16/1995,122.05,122.8,120.93,120.93,3883,17736
05/17/1995,120.47,120.8,119.5,119.64,2946,17637
05/18/1995,121.4,121.64,119.8,121.64,2801,17581
05/19/1995,122.15,123.64,122.15,123.64,2654,17678
05/22/1995,123.4,125.64,123.4,125.64,2878,17614
05/23/1995,126.4,127.64,126.4,127.64,3727,17384
05/24/1995,129.64,129.64,129.64,129.64,2113,16700
05/25/1995,131.64,131.64,131.64,131.64,1990,16216
05/26/1995,133.2,133.64,129.64,133.64,4955,16211
05/30/1995,131.8,134.3,130.8,132.55,3710,16026
05/31/1995,131.05,132.45,129.55,129.55,1932,15906
06/01/1995,126.6,132.55,126.6,132.15,3653,16107
06/02/1995,133.4,133.6,129.65,130.55,3551,15851
06/05/1995,130.1,130.35,127.55,127.55,2411,15419
06/06/1995,124.55,128.8,124.55,128.45,4697,14629
06/07/1995,129.55,131.45,128,131.45,2977,14620
06/08/1995,134.45,134.45,131.45,133,2858,13990
06/09/1995,131.4,132.7,130.65,131.65,2143,13696
06/12/1995,129.9,130.85,129.65,129.85,2108,12686
06/13/1995,130.4,132.3,129.9,131.5,3070,11786
06/14/1995,131.5,132.5,131.05,132.15,986,12753
06/15/1995,132.15,133.8,131.8,133.15,1567,12826
06/16/1995,133.67,133.87,132.77,133.2,798,9666
06/19/1995,133.77,135.27,133.77,134.44,1322,9943
06/20/1995,134.07,135.47,132.87,134.87,1289,9830
06/21/1995,134.97,136.87,134.42,136.45,1879,9875
06/22/1995,136.17,136.47,135.07,135.52,1052,9872
06/23/1995,135.52,136.77,135.52,135.86,1411,9809
06/26/1995,135.77,135.97,134.77,135.46,1149,9958
06/27/1995,135.27,135.42,134.02,134.5,1476,10104
06/28/1995,133.87,134.77,133.47,134.75,1271,10057
06/29/1995,134.82,135.07,134.07,134.26,927,10129
06/30/1995,133.47,133.77,132.72,132.83,1492,10292
07/05/1995,131.82,132.07,130.47,130.52,3035,10828
07/06/1995,130.12,130.67,127.87,129.52,4087,10201
07/07/1995,129.57,129.67,126.52,127.13,2829,10076
07/10/1995,127.27,129.13,127.17,129.13,2105,9499
07/11/1995,128.57,128.77,127.27,127.99,1238,9568
07/12/1995,125.99,125.99,125.99,125.99,1143,9649
07/13/1995,124.04,125.76,124.04,124.62,1914,9012
07/14/1995,124.57,125.66,123.57,125.54,1486,8857
07/17/1995,125.02,125.87,124.72,124.77,776,8882
07/18/1995,123.99,124.57,122.77,124.44,1814,8860
07/19/1995,123.47,123.77,122.44,122.44,1544,8683
07/20/1995,121.57,122.87,121.23,122.57,2303,8690
07/21/1995,122.27,122.82,121.77,122.8,739,8606
07/24/1995,122.57,123.57,122.27,122.57,1017,8507
07/25/1995,122.57,124.17,122.42,123.4,1488,8226
07/26/1995,122.77,124.47,122.77,124.42,1339,8133
07/27/1995,124.42,124.67,123.67,123.72,925,7884
07/28/1995,122.87,124.67,122.87,124.55,959,7476
07/31/1995,124.02,124.17,122.55,122.56,897,7469
08/01/1995,120.77,122.27,120.56,120.56,1508,7582
08/02/1995,120.57,121.57,119.27,119.85,2014,7704
08/03/1995,120.47,121.12,119.92,120.47,1083,7536
08/04/1995,119.97,121.77,119.97,121.14,1190,7291
08/07/1995,121.02,121.17,120.57,121.02,339,7135
08/08/1995,120.87,121.57,120.27,120.52,610,7030
08/09/1995,120.52,120.67,120.02,120.09,841,7116
08/10/1995,120.17,120.37,119.67,119.84,981,7150
08/11/1995,120.47,121.84,120.02,121.47,746,7030
08/14/1995,121.77,123.47,121.77,123.47,993,6793
08/15/1995,124.27,124.77,123.18,123.68,1158,6696
08/16/1995,123.32,123.67,122.97,123.52,389,6613
08/17/1995,124.12,125.52,124.12,125.52,402,6562
08/18/1995,127.52,127.52,127.52,127.52,318,6508
08/21/1995,129.52,129.52,129.52,129.52,276,6588
08/22/1995,131.47,132.52,130.67,132.12,0,6581
08/23/1995,132.12,132.12,130.77,131.23,1314,6089
08/24/1995,129.87,130.27,128.23,128.23,887,5983
08/25/1995,127.47,128.37,126.4,128.27,971,5908
08/28/1995,128.27,130.27,127.77,129.47,782,5918
08/29/1995,129.92,130.62,128.82,130.52,943,5604
08/30/1995,130.47,132.52,129.47,132.36,1240,5388
08/31/1995,132.36,132.67,131.27,131.72,697,5169
09/01/1995,131.07,133.72,130.27,133.1,1147,4894
09/05/1995,132.62,133.12,131.1,131.19,754,4692
09/06/1995,130.37,130.62,129.19,129.19,709,4689
09/07/1995,127.87,128.27,127.19,127.19,306,4570
09/08/1995,127.22,127.97,126.47,127.47,1010,4166
09/11/1995,127.47,127.97,127.07,127.72,340,4295
09/12/1995,129.72,129.72,129.72,129.72,201,4334
09/13/1995,131.72,131.72,131.72,131.72,530,4495
09/14/1995,133.72,133.72,133.72,133.72,608,4455
09/15/1995,136.52,136.72,135.87,136.72,1280,2988
09/18/1995,147.76,149.26,147.27,149.26,9160,33489
09/19/1995,147.57,148.87,146.26,146.26,4668,33418
09/20/1995,145.37,149.07,144.57,147.79,11023,33663
09/21/1995,150.79,150.79,150.79,150.79,1880,33746
09/22/1995,148.79,152.02,147.97,149.04,10717,33504
09/25/1995,148.62,148.77,146.04,146.49,7755,33343
09/26/1995,146.17,148.37,144.97,147.12,7407,32915
09/27/1995,145.17,146.57,144.97,145.97,6628,32755
09/28/1995,146.77,146.97,145.72,145.97,4481,32494
09/29/1995,145.37,147.07,144.98,146.96,3134,32835
10/02/1995,148.96,148.96,146.67,147.05,5794,32548
10/03/1995,147.57,148.47,147.52,147.93,3517,32168
10/04/1995,149.93,149.93,148.67,149.09,7243,32778
10/05/1995,146.09,148.09,146.09,146.09,4968,32793
10/06/1995,145.42,146.09,143.12,143.27,8814,31650
10/09/1995,142.87,145.67,142.87,145.51,4916,31620
10/10/1995,145.27,145.37,143.92,144.05,4445,31103
10/11/1995,142.27,143.47,142.05,142.05,4245,31374
10/12/1995,140.87,142.82,140.06,142.71,8849,30379
10/13/1995,142.27,143.27,142.12,142.23,3385,29656
10/16/1995,141.12,141.42,140.23,140.23,4293,29442
10/17/1995,139.57,140.13,138.53,139.07,10297,27356
10/18/1995,139.77,141.07,139.77,141.07,5937,27166
10/19/1995,140.37,141.97,140.12,140.35,7826,25547
10/20/1995,140,141.92,140,140.85,4741,25050
10/23/1995,141.07,142.12,140.77,141.12,4285,24887
10/24/1995,140.87,141.07,139.87,139.92,3805,24832
10/25/1995,139.67,141.22,139.52,140.92,4190,24713
10/26/1995,141.77,142.32,140.67,141.25,6392,23582
10/27/1995,141.57,142.02,141.22,141.72,3840,23219
10/30/1995,141.92,143.72,141.92,143.45,7789,22478
10/31/1995,143.37,143.58,141.93,142.26,6179,21843
11/01/1995,142.17,143.22,141.67,143.2,3983,21630
11/02/1995,143.02,143.27,142.07,142.7,4221,21260
11/03/1995,142.52,143.22,142.12,142.82,2884,20800
11/06/1995,142.97,144.37,142.97,143.97,4913,20196
11/07/1995,144.47,144.62,143.33,143.47,5045,19499
11/08/1995,142.94,143.27,141.47,141.88,6442,18657
11/09/1995,139.88,141.42,139.88,141.15,8417,18824
11/10/1995,140.92,142.17,140.87,141.68,6332,14591
11/13/1995,140.47,142.77,140.47,142.02,3700,14596
11/14/1995,142.07,144.02,142.07,144.02,3457,12340
11/15/1995,144.12,146.01,143.47,145.77,4649,11205
11/16/1995,145.53,145.73,143.61,144.54,7457,21047
11/17/1995,144.03,144.63,143.58,144.08,5110,22182
11/20/1995,143.93,144.48,143.7,144.31,4349,22755
11/21/1995,144.33,145.78,144.18,145.08,8355,23584
11/22/1995,145.53,146.08,144.88,145.66,6356,24500
11/27/1995,145.08,145.48,143.98,144.08,3437,24851
11/28/1995,142.11,143.08,142.11,142.98,5315,25065
11/29/1995,142.64,143.68,142.64,143.42,2950,25111
11/30/1995,143.18,144.18,142.98,143.87,4035,25610
12/01/1995,143.88,144.68,143.53,144.61,3416,25682
12/04/1995,144.63,145.78,144.63,145.08,5211,25951
12/05/1995,144.63,144.73,144.18,144.58,3848,25568
12/06/1995,144.78,145.03,143.18,143.38,5706,25413
12/07/1995,143.53,144.38,142.98,144.33,5378,25366
12/08/1995,144.28,144.93,144.23,144.88,2661,25269
12/11/1995,144.73,145.38,144.08,144.99,4038,25080
12/12/1995,145.13,145.28,143.03,143.43,6183,24696
12/13/1995,143.58,144.38,143.48,144.23,3262,24808
12/14/1995,144.08,144.88,144.08,144.44,3707,25087
12/15/1995,144.23,144.48,143.58,143.62,2142,24837
12/18/1995,143.13,143.68,141.62,141.73,9975,24952
12/19/1995,141.98,142.08,139.73,139.82,12818,26422
12/20/1995,139.68,140.48,138.84,139.83,6941,26398
12/21/1995,140.38,141.13,140.15,141.07,4166,26337
12/22/1995,140.58,140.78,139.79,139.88,2175,26250
12/26/1995,139.08,139.73,138.98,139.11,2944,26651
12/27/1995,138.78,140.13,138.78,139.94,3158,27015
12/28/1995,140.14,140.53,139.98,140.23,2969,26658
12/29/1995,140.08,140.63,139.53,139.83,4524,26511
01/02/1996,139.43,140.13,139.38,139.45,2805,26521
01/03/1996,139.28,141.28,139.08,140.93,6413,26556
01/04/1996,141.98,142.93,141.93,142.13,8066,25343
01/05/1996,141.68,142.63,141.68,142.41,3887,24904
01/09/1996,142.53,144.41,142.53,142.68,6933,23338
01/10/1996,142.29,142.43,141.38,141.58,4224,22773
01/11/1996,141.19,141.88,141.08,141.25,3508,22197
01/12/1996,141.33,141.93,141.08,141.43,3151,21869
01/15/1996,141.18,142.28,141.18,142.03,2478,21708
01/16/1996,142.28,142.78,140.78,140.82,6403,21897
01/17/1996,140.88,141.58,140.73,141.53,4010,21888
01/18/1996,141.48,141.73,141.18,141.24,2771,21504
01/19/1996,142.43,143.38,142.43,143.28,9242,21922
01/22/1996,143.33,143.78,142.78,143.1,5740,21061
01/23/1996,142.88,143.68,142.83,143.34,4741,20630
01/24/1996,144.03,145.53,144.03,145.2,13622,20396
01/25/1996,146.78,147.03,145.2,146.52,13882,21046
01/26/1996,146.48,147.18,146.13,146.28,10914,21045
01/29/1996,146.38,147.58,145.98,146.83,8602,21538
01/30/1996,145.63,146.68,145.63,145.86,5797,21500
01/31/1996,145.33,145.53,144.13,144.47,8502,20000
02/01/1996,144.28,145.18,144.28,144.78,4118,20100
02/02/1996,144.88,145.03,144.08,144.38,3216,19399
02/05/1996,144.18,145.78,143.9,144.64,4133,19112
02/06/1996,144.08,144.48,142.78,142.88,8923,17623
02/07/1996,143.08,143.98,142.53,143.21,4094,16981
02/08/1996,144.08,144.78,143.43,144.38,4637,16840
02/09/1996,144.23,144.78,144.08,144.16,3476,15744
02/12/1996,143.48,143.78,142.93,143.11,3446,14239
02/13/1996,142.78,143.43,142.18,143.28,4346,13109
02/14/1996,143.43,143.63,142.83,143.29,1981,12628
02/15/1996,143.88,144.68,143.08,143.3,2054,12102
02/16/1996,143.38,143.93,142.63,143.76,4042,19122
02/20/1996,143.73,144.03,143.58,143.98,4583,21317
02/21/1996,143.33,143.73,142.63,142.67,6550,23102
02/22/1996,141.88,142.28,141.33,141.48,9878,24064
02/23/1996,141.18,142.73,140.95,142.36,6696,24114
02/26/1996,142.13,143.03,142.13,142.73,4228,23610
02/27/1996,142.23,142.41,141.43,141.48,3818,23511
02/28/1996,141.13,141.83,141.04,141.66,3215,23282
02/29/1996,141.73,142.43,141.03,141.13,5355,22757
03/01/1996,141.13,142.13,140.93,141.18,4229,22450
03/04/1996,141.23,141.43,140.48,140.71,5177,21956
03/05/1996,140.73,141.18,140.28,140.31,5929,21835
03/06/1996,140.43,141.28,140.23,141.18,6794,21340
03/07/1996,141.23,141.88,140.98,141.79,4667,20881
03/08/1996,141.63,142.18,141.48,141.64,2599,20884
03/11/1996,141.83,141.93,141.2,141.26,2016,20912
03/12/1996,141.58,141.73,140.83,140.87,3700,21223
03/13/1996,140.73,141.58,140.68,141.33,3755,21407
03/14/1996,141.73,143.28,141.68,143.13,3675,21760
03/15/1996,142.88,142.95,142.13,142.22,3595,21030
03/18/1996,142.63,142.83,142.33,142.57,3228,20602
03/19/1996,142.68,142.77,141.78,141.83,3554,20522
03/20/1996,141.88,143.63,141.88,143.58,6431,21568
03/21/1996,142.83,143.08,141.91,142.18,4996,21711
03/22/1996,142.53,142.78,142.03,142.62,4611,19827
03/25/1996,142.48,143.03,142.21,142.98,2599,19380
03/26/1996,142.98,143.08,142.48,142.52,2434,19580
03/27/1996,141.93,142.45,141.53,141.77,2673,19037
03/28/1996,141.88,142.33,141.53,141.79,2845,18961
03/29/1996,141.18,141.73,140.98,141.49,150,19111
04/01/1996,141.43,142.93,141.43,142.71,1531,18864
04/02/1996,142.38,142.83,142.18,142.79,2911,18616
04/03/1996,142.68,143.8,142.68,143.73,6596,18548
04/04/1996,144.03,146.33,144.03,145.48,11034,18728
04/08/1996,145.28,146.23,144.83,145.15,13190,18266
04/09/1996,145.13,145.33,144.68,144.83,4097,17803
04/10/1996,144.93,146.63,144.93,145.3,6355,17715
04/11/1996,145.83,146.23,144.18,144.68,4619,16917
04/12/1996,144.18,144.73,143.8,143.92,4701,15687
04/15/1996,143.97,144.68,141.73,141.82,6783,13511
04/16/1996,142.15,142.45,140.95,141.1,11428,19840
04/17/1996,141.15,141.95,141.15,141.72,6048,19903
04/18/1996,141.65,142.65,141.65,142.64,3726,19907
04/19/1996,142.55,142.75,142.15,142.39,5163,20979
04/22/1996,142.25,143.35,141.75,142.28,5977,22081
04/23/1996,142.15,142.55,141.5,141.58,9803,23814
04/24/1996,141.75,142.4,141.55,141.67,3129,24077
04/25/1996,143.05,143.7,142.3,142.7,5779,24198
04/26/1996,142.65,142.85,142.25,142.69,2985,24231
04/29/1996,142,143.1,141.3,141.41,5136,24234
04/30/1996,141.55,142.25,141.25,142.17,4475,24324
05/01/1996,142.35,143.55,142.2,143.4,4861,23802
05/02/1996,144.05,145.05,142.8,142.88,7190,24705
05/03/1996,143,143.95,142.6,143.19,3171,24555
05/06/1996,143.55,144.15,143.35,144.02,3163,24505
05/07/1996,143.85,144.25,143.5,143.92,3759,25183
05/08/1996,143.95,144.05,143.2,143.55,3455,25229
05/09/1996,142.65,143.11,142.3,142.49,5928,25037
05/10/1996,142.35,142.45,139.49,139.8,17362,25204
05/13/1996,139.8,140.55,139.55,139.98,4783,24930
05/14/1996,139.75,140.15,139.25,139.92,7286,24082
05/15/1996,140.18,140.25,139.47,139.55,4084,23308
05/16/1996,139.21,139.35,138,138.11,8463,23705
05/17/1996,138.45,139,137.6,138.25,6537,24223
05/20/1996,138.5,138.5,137.8,137.93,3084,23995
05/21/1996,138.3,138.8,137.85,137.97,3440,24247
05/22/1996,138.35,138.7,138.01,138.57,3507,24516
05/23/1996,138.4,138.79,138.28,138.64,2221,24319
05/24/1996,138.7,140.25,138.7,139.6,6142,23914
05/28/1996,137.65,138.75,137.65,138.35,3874,23840
05/29/1996,138.2,138.45,136.55,136.67,5289,23889
05/30/1996,136.54,136.54,134.6,135.45,7794,23454
05/31/1996,135.95,136.4,135.81,136.33,2304,22955
06/03/1996,136.55,137.4,136.25,137.37,3891,22417
06/04/1996,137.45,139.75,137.45,138.44,9092,21618
06/05/1996,138.65,138.75,137.2,137.6,4026,21008
06/06/1996,138.05,138.15,137.35,137.59,2105,20695
06/07/1996,137.35,139.1,137.35,139,4701,19986
06/10/1996,139.3,139.69,138.65,138.77,3106,19099
06/11/1996,138.77,138.77,136.55,137.08,6353,18053
06/12/1996,137.1,137.35,136.45,137.01,4276,16776
06/13/1996,136.85,137.05,134.05,134.12,7936,14664
06/14/1996,134.55,135.05,132.15,133.34,8483,12914
06/17/1996,134.93,135.68,134.93,134.98,1174,6070
06/18/1996,134.48,134.98,133.88,133.98,1090,6253
06/19/1996,133.48,134.33,133.48,133.63,1975,6648
06/20/1996,133.88,134.38,133.53,133.84,2172,7267
06/21/1996,133.18,133.63,132.94,133.23,3881,8194
06/24/1996,133.23,133.73,133.03,133.38,1846,8383
06/25/1996,133.08,133.18,130.38,130.54,3249,8344
06/26/1996,130.68,131.58,129.44,130.6,2184,8334
06/27/1996,130.98,131.58,130.48,130.68,1284,8120
06/28/1996,131.98,132.48,129.53,129.77,2615,7880
07/01/1996,129.28,130.18,128.78,130.03,1396,7740
07/02/1996,130.15,130.48,129.83,130.05,1052,7928
07/03/1996,129.88,129.98,129.08,129.75,605,7958
07/08/1996,130.58,130.68,129.53,130.06,915,7902
07/09/1996,130.28,131.58,130.28,131.51,1009,7762
07/10/1996,130.58,130.83,129.68,129.76,937,7875
07/11/1996,129.78,130.83,128.93,130.39,1152,7956
07/12/1996,129.93,131.18,129.88,130.96,738,7985
07/15/1996,129.68,130.78,129.68,129.98,673,7893
07/16/1996,129.93,130.53,129.48,130.48,630,7963
07/17/1996,129.98,130.43,129.88,130.13,630,7963
07/18/1996,130.43,130.68,129.73,130.43,684,7936
07/19/1996,130.78,131.88,130.78,131.2,1417,8053
07/22/1996,131.58,132.38,131.38,131.93,1346,7746
07/23/1996,131.78,131.98,130.28,130.33,1154,7662
07/24/1996,130.08,130.43,129.78,130.33,606,7659
07/25/1996,130.58,130.78,129.63,129.65,845,7775
07/26/1996,129.63,129.88,129.18,129.75,799,7774
07/29/1996,129.98,130.23,129.28,129.38,487,7727
07/30/1996,129.03,130.98,129,130.41,1333,7968
07/31/1996,131.08,131.18,130.68,130.88,446,7883
08/01/1996,130.78,131.38,129.83,130.16,1011,7982
08/02/1996,129.88,130.48,129.73,129.97,789,7936
08/05/1996,129.73,130.58,129.73,130.21,396,7969
08/06/1996,129.94,130.33,129.74,129.76,438,7898
08/07/1996,129.28,129.38,126.76,127.68,2265,7903
08/08/1996,127.63,128.18,127.63,127.98,661,7595
08/09/1996,127.98,128.53,127.83,127.93,712,7608
08/12/1996,130.78,130.93,129.88,130.93,1358,7713
08/13/1996,132.48,132.88,131.48,132.43,1968,7418
08/14/1996,132.48,132.68,131.48,131.53,902,7283
08/15/1996,131.58,131.88,130.78,131.15,514,7218
08/16/1996,131.18,131.28,130.24,130.4,492,7230
08/19/1996,129.78,130.23,129.51,129.8,465,7191
08/20/1996,129.94,130.78,129.9,130.68,426,6934
08/21/1996,130.43,130.48,129.93,130.2,359,7045
08/22/1996,129.98,130.73,129.98,130.61,510,7113
08/23/1996,131.03,132.58,131.03,131.98,1171,6936
08/26/1996,132.08,132.66,131.38,131.47,638,6772
08/27/1996,131.23,133.58,131.23,133.53,1669,6664
08/28/1996,133.48,133.53,132.18,132.99,970,6591
08/29/1996,132.98,134.08,132.88,134,887,6531
08/30/1996,134.03,134.08,132.93,133.33,748,6249
09/03/1996,133.63,134.18,133.53,134.08,594,6260
09/04/1996,134.48,134.68,132.18,132.59,1493,6026
09/05/1996,132.53,132.57,130.33,130.4,1085,5911
09/06/1996,130.48,131.03,130.28,130.78,740,5630
09/09/1996,130.13,130.28,129.18,129.44,951,5458
09/10/1996,129.48,129.73,129.13,129.58,468,5414
09/11/1996,132.58,132.58,132.58,132.58,314,5372
09/12/1996,132.58,132.98,131.58,132.49,956,5273
09/13/1996,132.78,132.98,132.13,132.48,1136,4629
09/16/1996,132.53,133.03,131.78,132.16,2876,28555
09/17/1996,131.78,131.93,130.68,130.73,5509,28710
09/18/1996,130.73,131.28,130.38,131.13,4427,28611
09/19/1996,131.68,132.88,131.48,131.96,7356,28419
09/20/1996,132.58,133.08,131.88,132.07,4405,28208
09/23/1996,132.43,132.88,132.2,132.78,3492,28437
09/24/1996,132.58,133.92,132.43,133.9,9422,29143
09/25/1996,133.93,134.58,133.28,133.89,14271,31068
09/26/1996,133.94,134.08,133.08,133.52,5442,30953
09/27/1996,133.78,134.08,132.79,132.87,4222,31034
09/30/1996,132.48,132.58,131.98,132.36,7378,30108
10/01/1996,132.33,132.87,132.08,132.84,4982,30825
10/02/1996,133.23,134.78,133.23,134.43,13232,31415
10/03/1996,134.48,134.58,133.43,133.47,4935,31292
10/04/1996,133.23,134.18,133.23,133.41,4711,31485
10/07/1996,133.78,134.42,133.58,134.33,4875,31958
10/08/1996,133.98,134.13,132.18,132.53,9333,30911
10/09/1996,132.23,133.08,132.18,132.91,4984,30395
10/10/1996,132.88,133.08,131.84,132.08,5559,30032
10/11/1996,130.08,130.43,129.58,129.88,14502,27998
10/14/1996,130.18,130.46,129.84,130.11,5282,26562
10/15/1996,130.33,131.08,130.33,130.8,4892,26323
10/16/1996,130.63,130.68,129.73,129.8,6266,25848
10/17/1996,129.68,129.78,129.33,129.46,8809,25274
10/18/1996,129.04,129.28,128.18,128.33,14569,25791
10/21/1996,128.68,129.08,127.83,128.6,9862,26495
10/22/1996,129.08,130.18,129.08,129.56,7652,26349
10/23/1996,129.48,129.88,129.23,129.76,3587,25993
10/24/1996,129.58,129.68,128.58,128.88,7092,26158
10/25/1996,128.78,129.88,128.78,129.22,4924,25578
10/28/1996,129.53,130.02,129.08,129.43,4211,25402
10/29/1996,129.68,130.08,129.28,129.41,4071,25430
10/30/1996,129.28,129.68,128.81,129.63,5601,24742
10/31/1996,129.98,130.13,128.68,128.73,8186,24989
11/01/1996,128.68,129.4,128.49,129.15,5357,24749
11/04/1996,128.73,129.28,128.58,129.2,2726,23865
11/05/1996,129.13,129.25,128.91,128.95,2664,23300
11/06/1996,128.64,128.73,127.78,128.05,8209,23949
11/07/1996,127.93,128.53,127.88,128.22,5132,23751
11/08/1996,128.33,128.58,127.94,127.99,3577,21885
11/11/1996,127.43,127.78,127.03,127.4,7234,22394
11/12/1996,126.98,127.43,126.58,126.98,7182,21828
11/13/1996,127.23,127.83,127.13,127.65,6163,21011
11/14/1996,127.88,129.73,127.88,128.76,12957,17187
11/15/1996,128.43,128.78,127.93,128.18,5719,13677
11/18/1996,128.7,129.55,128.7,128.97,5432,20433
11/19/1996,129.4,129.9,128.77,129,8342,21251
11/20/1996,129.15,129.5,129.05,129.13,5546,22450
11/21/1996,128.86,130.8,128.65,130.63,16263,25844
11/22/1996,130.1,130.55,129.85,130,8921,25073
11/25/1996,129.9,130.2,129.7,129.8,2822,25346
11/26/1996,129.8,130.1,129.65,130.05,2962,25147
11/27/1996,130.45,131.03,130.45,130.97,2123,26172
12/02/1996,130.8,131.44,130.32,131.39,8014,25681
12/03/1996,131.2,131.49,130.65,130.68,6252,26027
12/04/1996,130.4,130.65,129.6,129.65,5974,25896
12/05/1996,129.6,131,129.55,130.5,4587,25892
12/06/1996,130.3,131.05,130.2,131.01,4471,25808
12/09/1996,130.99,131.4,130.65,131.2,5501,26129
12/10/1996,131.14,131.6,130.8,131.43,4891,26120
12/11/1996,131.1,131.35,131,131.07,3118,26019
12/12/1996,130.75,131.5,130.2,131.35,6082,26250
12/13/1996,131.61,131.68,130.85,131,3802,25946
12/16/1996,130.7,131.07,130.6,130.75,2550,25275
12/17/1996,130.8,130.85,130.31,130.44,3555,25074
12/18/1996,130.64,130.64,129.82,130.43,6304,24547
12/19/1996,130.9,131.15,130.57,130.7,4211,24453
12/20/1996,130.8,131.15,130.7,130.9,2302,24319
12/23/1996,131,131,130.57,130.61,2171,23570
12/26/1996,130.75,130.75,130.4,130.43,1521,23090
12/27/1996,130.4,130.5,129.94,129.97,2829,22846
12/30/1996,129.8,129.85,129.16,129.21,6231,22441
12/31/1996,129.21,130.8,129.21,130.05,4630,22381
01/02/1997,129.95,130.55,129.85,130.28,3377,22623
01/03/1997,130.2,130.3,128.9,128.98,9380,22538
01/06/1997,129.2,129.64,128.95,129.04,4549,22411
01/07/1997,129.25,129.5,128.46,128.53,8171,22374
01/08/1997,128.9,129.1,128.51,128.86,4986,23172
01/09/1997,128.75,128.85,128.44,128.46,4192,23062
01/10/1997,128.55,129.7,128.55,128.67,5436,23452
01/13/1997,128.5,129.2,128.35,129.08,3220,23467
01/14/1997,129.2,129.25,128.7,128.8,3735,24016
01/15/1997,129.3,129.54,129.1,129.45,4036,23666
01/16/1997,129.6,129.6,128.96,129.11,3287,23594
01/17/1997,128.95,129.1,128.8,128.98,2124,23526
01/20/1997,128.9,129.1,128.7,128.74,1514,23569
01/21/1997,128.9,128.9,127.78,127.9,9682,26060
01/22/1997,128.2,129.35,128.2,129,10845,23907
01/23/1997,129,130,128.95,129.55,8169,22611
01/24/1997,129.7,130.15,129.25,129.5,9978,21889
01/27/1997,129.55,130.2,129.2,130.16,4640,21430
01/28/1997,130.15,130.4,129.8,130.01,3774,20964
01/29/1997,129.8,130.3,129.6,130.25,3614,20752
01/30/1997,129.85,130,129.21,129.55,5573,20770
01/31/1997,129.9,130.19,129.54,129.85,3229,20881
02/03/1997,130.1,130.22,129.35,129.9,4036,20873
02/04/1997,129.7,129.85,129.4,129.41,2193,20501
02/05/1997,129.35,130.1,129.15,129.75,5735,20245
02/06/1997,129.7,129.7,129.3,129.35,2847,19975
02/07/1997,129.36,129.8,129.2,129.48,4841,19581
02/10/1997,129.8,129.9,128.85,129.16,6622,17782
02/11/1997,129.15,129.3,128.3,128.75,7006,17790
02/12/1997,128.7,128.9,128.3,128.32,4543,16613
02/13/1997,128.6,128.7,127.8,128.11,4632,15932
02/14/1997,128.35,128.7,127.92,128,3582,15061
02/18/1997,128.56,128.74,126.46,126.55,15833,30184
02/19/1997,126.96,127.61,126.76,127.31,13132,33962
02/20/1997,127.56,128.76,127.36,128.64,11692,35555
02/21/1997,128.62,129.56,128.21,128.61,16860,35382
02/24/1997,128.61,128.96,128.61,128.68,4023,34735
02/25/1997,128.91,129.86,128.81,129.42,11444,34635
02/26/1997,129.42,129.91,129.21,129.77,8579,32786
02/27/1997,129.36,129.46,129.06,129.33,3908,31595
02/28/1997,129.41,129.41,129.06,129.09,2850,31613
03/03/1997,129.26,129.56,129.06,129.09,3513,31644
03/04/1997,129.16,129.21,127.96,128.24,10932,33126
03/05/1997,128.56,128.9,128.41,128.72,4096,32818
03/06/1997,128.31,129.59,128.16,129.51,8868,32319
03/07/1997,129.81,130.61,129.76,130.38,17716,32126
03/10/1997,130.36,131.71,130.01,131.41,21129,35198
03/11/1997,131.41,131.41,130.96,131.11,10470,38107
03/12/1997,130.81,130.81,129.46,129.61,11477,36610
03/13/1997,129.21,129.45,128.61,129.06,9639,34121
03/14/1997,129.16,129.66,128.66,129.07,5822,32615
03/17/1997,128.96,129.31,128.31,128.37,4023,31950
03/18/1997,128.06,128.16,127.26,127.66,15905,31062
03/19/1997,127.61,127.86,127.17,127.38,9261,30541
03/20/1997,127.76,128.03,127.41,127.71,4268,30756
03/21/1997,127.51,127.66,126.56,126.81,13128,32363
03/24/1997,127.06,127.55,126.81,127.44,4301,32846
03/25/1997,127.44,127.66,125.46,126.05,13719,33919
03/26/1997,126.01,126.35,125.91,126.11,4916,34105
03/27/1997,126.36,126.61,126.26,126.29,2750,34190
03/31/1997,125.56,125.71,124.51,124.81,8349,34074
04/01/1997,125.06,125.31,124.81,125.16,4518,33541
04/02/1997,125.37,125.61,124.83,125.52,5048,33516
04/03/1997,125.86,126.06,125.41,125.76,5267,32861
04/04/1997,125.76,126.51,125.76,126.46,5231,31963
04/07/1997,126.91,126.96,125.91,126.35,6258,31413
04/08/1997,126.36,126.38,125.36,125.71,5834,30801
04/09/1997,125.71,125.71,124.36,125.56,7749,30450
04/10/1997,125.31,125.61,124.61,124.82,5215,29582
04/11/1997,124.96,125.31,124.66,125.15,5038,28237
04/14/1997,125.36,125.86,125.21,125.82,5173,25695
04/15/1997,125.76,125.96,124.56,125.22,5846,24230
04/16/1997,125,125,123.97,124.34,11116,28935
04/17/1997,124.16,124.74,124.05,124.25,6874,30840
04/18/1997,124.25,124.6,124.1,124.32,5139,32770
04/21/1997,124.2,124.4,123.85,124.29,5420,34447
04/22/1997,124.3,124.8,124.3,124.7,7589,36709
04/23/1997,124.85,125.3,124.6,125.25,10829,40579
04/24/1997,125.2,125.2,124,124.24,8577,41930
04/25/1997,124.8,125.5,124.8,125.29,5531,41689
04/28/1997,125.5,125.5,125,125.33,2269,41490
04/29/1997,125.3,125.35,124.75,125.25,2688,41085
04/30/1997,125.5,125.55,125.25,125.45,3449,40870
05/01/1997,124.95,125,124,124.11,7128,41614
05/02/1997,124.2,124.7,123.95,124.2,4360,41354
05/05/1997,124.6,124.75,123.3,123.7,5988,41267
05/06/1997,123.7,124,122.8,123.82,9313,40993
05/07/1997,123.85,123.9,123.45,123.72,2536,40374
05/08/1997,124,124.25,123.65,123.92,3181,40211
05/09/1997,123.8,124.1,123.48,123.78,3769,40250
05/12/1997,123.85,125.15,123.8,124.45,12572,39002
05/13/1997,124.45,124.55,123.9,124.13,2929,38321
05/14/1997,124.1,124.2,123.85,124.1,2645,38090
05/15/1997,124.6,125,124.4,124.96,6017,37964
05/16/1997,125.15,125.25,124.3,124.84,5451,37960
05/19/1997,124.84,125.1,124.1,124.18,5225,36877
05/20/1997,124.05,124.8,124.05,124.15,4772,36628
05/21/1997,123.95,124.35,123.9,123.92,3122,36677
05/22/1997,124.35,124.6,124.22,124.41,2744,36430
05/23/1997,124.35,124.45,124.07,124.11,1677,36260
05/27/1997,124.4,124.8,124.1,124.77,6509,36207
05/28/1997,124.85,125.1,124.55,125.01,5608,36023
05/29/1997,125.1,125.45,124.81,125.36,8892,34696
05/30/1997,125.3,125.3,124.2,124.25,9466,34794
06/02/1997,124.6,125.7,124.55,125.16,12875,33838
06/03/1997,124.95,125.45,124.7,125.22,6044,33347
06/04/1997,125.1,125.25,124.8,124.92,3984,32352
06/05/1997,125.05,125.2,124.85,124.9,4056,31096
06/06/1997,124.92,125,123.95,124.17,9093,30892
06/09/1997,124.1,124.4,123.7,123.92,5333,29871
06/10/1997,124.15,124.5,124.05,124.32,5565,28199
06/11/1997,124.6,125.5,124.6,125.44,13737,26546
06/12/1997,125.44,125.7,125.1,125.18,8155,24122
06/13/1997,125.05,125.25,124.7,124.95,5921,22613
06/16/1997,125.14,125.34,123.94,124.04,1447,8263
06/17/1997,124.44,124.79,124.34,124.54,1197,8677
06/18/1997,124.64,124.74,124.39,124.51,1157,9099
06/19/1997,124.59,124.99,124.54,124.76,2616,9794
06/20/1997,124.74,124.93,124.6,124.84,2391,10726
06/23/1997,124.89,124.94,124.14,124.64,3067,12171
06/24/1997,124.74,126.09,124.69,126,2471,12406
06/25/1997,125.69,126.69,125.64,126.44,3177,12585
06/26/1997,125.79,126.24,125.79,126.17,2190,11601
06/27/1997,125.84,126.39,125.84,126.3,1530,11554
06/30/1997,126.09,126.34,125.74,126.16,872,11481
07/01/1997,126.24,126.57,125.79,125.84,1307,11662
07/02/1997,125.69,125.79,125.39,125.64,827,11540
07/03/1997,125.39,125.49,124.69,124.84,1807,11498
07/07/1997,125.04,125.14,122.74,122.98,3010,11564
07/08/1997,123.24,123.94,123.04,123.44,2243,11973
07/09/1997,123.49,124.04,123.44,123.88,1770,12204
07/10/1997,123.54,123.64,123.04,123.54,1403,12252
07/11/1997,123.44,123.94,123.04,123.13,2108,12287
07/14/1997,123.34,123.44,122.99,123.22,900,12197
07/15/1997,123.14,124.89,123.1,123.98,2979,12320
07/16/1997,123.88,124.09,123.59,123.92,607,12249
07/17/1997,123.84,124.59,123.84,124.52,738,12240
07/18/1997,125.04,125.24,124.54,124.64,1894,12127
07/21/1997,124.25,124.52,123.99,124.32,384,11595
07/22/1997,124.54,124.84,124.24,124.32,532,11541
07/23/1997,124.19,124.63,124.09,124.3,723,11619
07/24/1997,124.64,125.32,124.59,125.22,1443,11485
07/25/1997,125.24,125.59,124.94,125.19,898,11517
07/28/1997,125.19,125.19,124.44,124.71,872,11570
07/29/1997,124.84,125.24,124.49,125.17,648,11560
07/30/1997,125.29,125.39,124.94,125.2,802,11673
07/31/1997,125.14,125.14,124.34,124.71,1468,11724
08/01/1997,124.84,124.99,124.34,124.92,1078,11473
08/04/1997,124.79,125.14,124.55,124.8,526,11310
08/05/1997,124.8,124.8,124.29,124.57,379,11292
08/06/1997,124.26,125.34,124.19,125.17,889,11063
08/07/1997,125.04,125.14,123.64,124.05,1408,11076
08/08/1997,123.64,124.14,123.37,123.99,832,10891
08/11/1997,123.84,123.84,123.09,123.45,1014,10557
08/12/1997,123.99,124.69,123.94,124.53,1514,10280
08/13/1997,124.19,124.61,124.19,124.58,434,10027
08/14/1997,124.38,124.38,124.09,124.22,199,10051
08/15/1997,124.09,124.44,124.04,124.4,346,9971
08/18/1997,124.24,124.24,123.24,123.54,699,9673
08/19/1997,123.59,123.59,123.04,123.32,2501,8540
08/20/1997,123.54,123.54,123.04,123.39,854,8173
08/21/1997,123.69,123.74,123.39,123.53,699,7888
08/22/1997,123.53,123.54,123.39,123.43,543,7546
08/25/1997,123.39,123.39,122.64,122.84,976,7257
08/26/1997,122.49,122.64,121.79,122.01,2195,7871
08/27/1997,122.34,122.74,122.01,122.74,708,7584
08/28/1997,123.49,123.74,122.84,122.97,1270,7795
08/29/1997,122.19,122.49,121.79,122.44,1831,7227
09/02/1997,122.84,123.02,122.54,122.94,548,7000
09/03/1997,123.09,123.24,122.04,122.14,709,6958
09/04/1997,122.38,122.84,122.04,122.67,522,6908
09/05/1997,122.74,122.94,122.04,122.28,566,6914
09/08/1997,122.34,122.74,122.04,122.71,230,6875
09/09/1997,122.79,122.84,122.11,122.53,328,6771
09/10/1997,122.84,122.89,122.49,122.57,236,6776
09/11/1997,122.39,122.44,122.13,122.29,507,6084
09/12/1997,122.19,123.84,122.04,123.65,1899,5519
09/15/1997,123.14,123.39,122.86,122.92,1040,5027
09/16/1997,122.77,123.3,122.68,123.04,7869,47712
09/17/1997,122.82,123.15,122.47,123.01,6152,48592
09/18/1997,123.17,123.47,122.92,123.06,6516,49054
09/19/1997,123.22,123.39,122.87,122.9,3337,48930
09/22/1997,123,123.02,122.17,122.28,8319,49989
09/23/1997,122.27,124.17,122.14,123.89,20731,48507
09/24/1997,123.82,123.94,123.39,123.57,8761,47960
09/25/1997,123.67,123.93,123.1,123.25,5193,47595
09/26/1997,123.12,123.15,122.37,122.71,7373,47629
09/29/1997,122.57,122.62,122.27,122.56,3706,47749
09/30/1997,122.52,122.52,120.97,121.02,22891,51719
10/01/1997,121.08,121.32,121.02,121.11,8412,50463
10/02/1997,121.31,121.37,121.07,121.07,3429,49952
10/03/1997,121.07,121.32,120.87,121.31,3336,50258
10/06/1997,121.27,121.31,120.47,120.49,6122,50664
10/07/1997,120.57,120.87,120.27,120.66,6689,50255
10/08/1997,120.72,121.04,120.68,120.85,3419,50236
10/09/1997,121.12,121.32,120.77,120.79,5507,50928
10/10/1997,120.67,121.22,120.62,121.11,4855,49944
10/13/1997,121.22,121.22,120.69,120.86,3584,50284
10/14/1997,121.07,121.59,120.97,121.12,6210,50132
10/15/1997,121.13,121.17,120.57,120.69,5065,50612
10/16/1997,120.87,120.92,120.53,120.85,3878,50317
10/17/1997,120.87,121.22,120.83,121.1,3499,50266
10/20/1997,121.07,121.08,120.33,120.59,8495,51664
10/21/1997,120.92,121.92,120.78,121.65,14426,49266
10/22/1997,121.62,122.22,121.32,121.82,11229,48069
10/23/1997,121.52,121.72,120.82,121.33,8596,47813
10/24/1997,121.48,121.77,121.12,121.6,4539,47472
10/27/1997,121.67,121.92,120.87,120.99,6457,47785
10/28/1997,121,121.42,120.58,121.38,6410,47533
10/29/1997,121.42,121.66,120.92,121.15,5174,47313
10/30/1997,121.36,121.91,121.22,121.52,8626,46723
10/31/1997,121.52,121.97,121.32,121.79,7316,45726
11/03/1997,121.82,122.32,121.67,122.24,8121,45911
11/04/1997,122.17,122.17,121.57,121.85,6051,45120
11/05/1997,121.87,121.92,121.56,121.58,3640,43336
11/06/1997,121.57,121.87,121.32,121.56,7448,42534
11/07/1997,121.42,121.62,121.32,121.54,6820,40943
11/10/1997,120.47,120.47,119.12,119.4,20508,39602
11/11/1997,119.72,119.85,119.59,119.8,6758,36210
11/12/1997,119.75,120.07,119.72,119.94,5403,34440
11/13/1997,119.92,120.21,119.82,120.2,6329,32040
11/14/1997,120.17,120.72,120.17,120.36,8646,28325
11/17/1997,120.43,120.52,120.24,120.29,7591,30368
11/18/1997,120.36,120.62,120.32,120.5,8860,33217
11/19/1997,120.67,120.67,120.37,120.47,9408,36642
11/20/1997,120.36,120.42,119.73,119.98,10108,39624
11/21/1997,120.07,120.11,119.43,119.64,6268,40887
11/24/1997,119.52,119.86,119.42,119.83,3414,41265
11/25/1997,119.88,120.22,119.77,119.82,4107,41178
11/26/1997,119.67,119.67,119.07,119.15,6961,42341
12/01/1997,119.1,119.1,118.47,118.55,6134,43053
12/02/1997,118.52,118.55,117.55,118.21,9078,43788
12/03/1997,118.28,118.36,117.92,118.05,3434,43858
12/04/1997,117.47,117.62,116.62,116.98,10854,43793
12/05/1997,117.22,117.57,117.12,117.25,4358,43425
12/08/1997,117.02,117.42,116.79,116.89,3156,43276
12/09/1997,116.42,116.57,115.94,116.09,6459,43416
12/10/1997,115.82,116.72,115.62,116.47,7397,44477
12/11/1997,116.67,116.92,116.02,116.2,6003,43252
12/12/1997,115.87,116.02,115.32,115.37,6580,43827
12/15/1997,115.07,115.27,114.17,114.8,10116,44617
12/16/1997,115.12,115.37,114.42,114.54,6562,43805
12/17/1997,115.32,115.62,114.84,115.61,5611,43225
12/18/1997,116.02,116.47,115.92,116.17,6398,43271
12/19/1997,115.57,115.82,115.12,115.72,4742,43137
12/22/1997,116.07,116.42,115.87,116.3,4820,42050
12/23/1997,116.36,116.76,115.54,115.85,4701,42002
12/24/1997,115.85,116.07,115.67,115.99,1570,41717
12/29/1997,116.32,116.67,115.42,115.44,5750,44275
12/30/1997,115.37,115.62,115.28,115.57,3581,42278
12/31/1997,115.52,115.77,115.32,115.49,2402,42007
01/02/1998,115.42,115.57,115.13,115.53,6587,41749
01/06/1998,115.92,117.32,115.72,116.91,17271,40498
01/07/1998,116.62,116.97,115.72,116.15,8260,38469
01/08/1998,115.32,115.62,115.12,115.32,5649,38685
01/09/1998,114.59,114.82,113.72,114.46,10806,38458
01/12/1998,114.3,114.47,113.94,114,4784,38089
01/13/1998,113.97,114.82,113.62,113.88,7507,38024
01/14/1998,113.88,114.37,113.88,114.3,3844,37619
01/15/1998,114.12,114.72,114.12,114.39,3267,37626
01/16/1998,114.39,114.62,114.27,114.6,2627,37883
01/20/1998,114.62,114.87,114.03,114.8,7167,38347
01/21/1998,115.02,115.12,114.27,114.55,4297,37934
01/22/1998,114.5,114.6,113.72,113.91,7372,37901
01/23/1998,113.72,114.27,113.07,113.19,8881,38153
01/26/1998,112.91,113.6,112.91,113.4,6617,39099
01/27/1998,113.42,113.82,113.38,113.63,4587,39396
01/28/1998,113.68,114.57,113.68,114.5,8059,37547
01/29/1998,114.17,114.37,113.96,114.31,3398,37363
01/30/1998,114.42,114.82,113.97,114.74,5821,36917
02/02/1998,115.52,115.97,115.37,115.62,11748,33552
02/03/1998,115.32,115.58,115.22,115.44,4676,32887
02/04/1998,115.4,115.47,114.92,114.97,4275,31696
02/05/1998,115.02,115.42,114.92,114.99,5013,31070
02/06/1998,114.87,114.99,114.52,114.79,5500,29796
02/09/1998,115.22,115.92,115.02,115.88,8921,26881
02/10/1998,115.82,116.39,115.62,115.95,7432,24631
02/11/1998,115.42,115.62,115.12,115.53,3809,24063
02/12/1998,115.53,115.57,115.17,115.23,2990,23570
02/13/1998,114.92,115.07,114.22,114.66,8992,21674
02/17/1998,114.48,114.61,114.15,114.36,7581,24333
02/18/1998,114.13,114.38,113.73,113.75,8653,27512
02/19/1998,112.46,113.43,112.46,112.55,17966,33763
02/20/1998,112.88,113.13,112.73,112.77,8842,36007
02/23/1998,112.93,113.45,112.83,113.33,3778,36487
02/24/1998,113.18,113.23,112.63,112.76,5651,36582
02/25/1998,112.98,113.53,112.93,113.41,4784,36071
02/26/1998,113.33,114.68,113.28,113.35,4389,35384
02/27/1998,113.35,113.93,113.03,113.84,5088,34452
03/02/1998,114.03,115.53,113.98,115.14,15234,32537
03/03/1998,115.16,115.63,114.69,114.9,8350,31265
03/04/1998,114.74,115.03,114.63,114.87,3679,30490
03/05/1998,114.78,115.23,114.68,115.18,3363,30489
03/06/1998,115.13,115.67,115.08,115.62,7121,30789
03/09/1998,115.58,115.61,114.88,115.4,4284,30911
03/10/1998,115.48,115.52,115.18,115.44,2280,30389
03/11/1998,115.58,116.08,115.43,115.83,10541,29450
03/12/1998,116.13,117.23,116.08,117.18,16749,30195
03/13/1998,117.18,118.18,116.93,118.15,22767,31538
03/16/1998,117.73,117.93,117.44,117.77,7237,31215
03/17/1998,117.63,117.97,117.48,117.92,4885,31305
03/18/1998,117.88,117.88,117.28,117.4,4436,31649
03/19/1998,117.27,117.28,116.53,116.56,5860,30356
03/20/1998,116.53,116.73,116.14,116.6,4440,29833
03/23/1998,116.68,117.08,116.44,116.91,3263,29792
03/24/1998,116.73,116.78,116.28,116.59,4183,29704
03/25/1998,116.59,116.76,116.25,116.29,3642,29395
03/26/1998,115.98,116.83,115.88,116.74,10171,30940
03/27/1998,117.08,117.33,116.79,117.07,4566,29766
03/30/1998,117.38,117.61,117.23,117.46,3486,29709
03/31/1998,115.23,115.33,114.46,114.46,14941,26190
04/01/1998,114.73,114.83,113.43,114.69,13570,23382
04/02/1998,114.53,114.58,113.63,113.95,6566,22897
04/03/1998,113.43,113.83,112.73,112.79,7695,22764
04/06/1998,111.76,112.13,109.79,109.87,13133,21730
04/07/1998,107.73,109.93,107.73,109.45,11900,20198
04/08/1998,110.23,110.23,109.08,109.33,4736,20083
04/09/1998,109.73,110.33,109.28,109.63,4156,15268
04/13/1998,109.62,109.93,109.41,109.51,2493,15569
04/14/1998,109.43,109.83,109.32,109.64,3261,14737
04/15/1998,109.93,110.17,109.48,110.12,2715,13864
04/16/1998,110.62,110.92,110.37,110.68,5266,25732
04/17/1998,110.62,110.72,109.22,109.4,6006,27444
04/20/1998,109.27,109.82,109.12,109.7,7364,29162
04/21/1998,109.87,110.02,109.52,109.66,5505,29972
04/22/1998,109.27,109.27,108.92,109.11,7320,31634
04/23/1998,109.22,110.22,108.82,109.96,9039,32123
04/24/1998,110.32,110.72,109.99,110.08,5533,32205
04/27/1998,109.62,110.65,109.57,110.47,3186,32081
04/28/1998,110.57,111.22,110.38,111.01,6003,31808
04/29/1998,111.32,111.71,110.92,111.26,6113,31457
04/30/1998,111.52,111.72,110.37,110.66,4984,31430
05/01/1998,110.36,110.9,109.92,110.78,4455,31735
05/04/1998,110.47,110.57,109.97,109.99,2559,31871
05/05/1998,109.72,110.62,109.62,110.34,2100,32315
05/06/1998,110.42,111.37,110.37,111.28,4784,31667
05/07/1998,111.22,111.22,110.52,110.71,4015,31615
05/08/1998,110.63,111.57,110.47,111.28,4501,31159
05/11/1998,111.17,111.27,110.72,111.02,3240,31046
05/12/1998,112.12,112.22,111.72,111.95,7361,30305
05/13/1998,111.95,112.12,111.47,112.03,5304,30370
05/14/1998,111.82,111.87,111.33,111.39,3811,30916
05/15/1998,111.47,112.32,111.44,111.9,4737,30932
05/18/1998,111.77,112.61,111.67,112.27,4738,31702
05/19/1998,112.07,112.07,111.67,111.94,2625,31055
05/20/1998,111.52,111.61,110.92,111.48,5878,31205
05/21/1998,111.72,112.46,111.62,112.2,5019,30626
05/22/1998,112.12,114.62,112.07,113.61,12448,30168
05/26/1998,112.12,114.12,112.12,113.81,11983,27613
05/27/1998,113.82,114.42,113.22,113.5,7468,29307
05/28/1998,113.62,115.02,113.42,114.95,8611,25064
05/29/1998,115.27,116.37,115.27,116.21,14190,24452
06/01/1998,116.72,119.21,116.62,119.21,18089,25528
06/02/1998,119.42,120.12,118.52,118.72,11723,25792
06/03/1998,118.32,119.42,118.17,118.38,5804,25584
06/04/1998,118.52,119.12,118.33,118.93,4156,25080
06/05/1998,118.97,119.62,118.77,118.89,5285,25204
06/08/1998,119.42,121.89,119.42,121.01,11725,26216
06/09/1998,121.02,121.12,118.01,118.58,11852,25583
06/10/1998,118.67,119.07,117.22,117.93,7400,24165
06/11/1998,117.12,120.02,117.12,119.92,5843,23933
06/12/1998,120.12,120.37,119.32,119.56,4053,21946
06/15/1998,119.43,120.92,119.12,120.28,4057,20951
06/16/1998,120.12,120.47,119.62,119.78,1041,5052
06/17/1998,119.67,119.87,118.92,118.97,1397,5454
06/18/1998,119.12,120.15,118.97,119.91,884,5556
06/19/1998,119.67,120.52,119.57,120.37,1147,5879
06/22/1998,120.82,122.67,120.27,120.43,4391,6695
06/23/1998,120.77,121.97,120.62,121.78,4816,7742
06/24/1998,122.27,122.77,121.67,122.53,3549,8114
06/25/1998,123.07,124.07,122.87,123.82,2870,8050
06/26/1998,123.67,124.37,122.07,123.12,2521,7880
06/29/1998,123.67,124.02,123.37,123.91,1100,7621
06/30/1998,123.27,124.17,122.54,124.16,2578,7228
07/01/1998,124.77,125.47,124.13,124.38,2356,7364
07/02/1998,121.82,124.17,121.82,123.84,2589,7505
07/06/1998,123.77,124.07,122.77,123.25,930,7360
07/07/1998,123.22,124.82,123.22,124.55,1086,7779
07/08/1998,124.85,125.27,124.37,124.77,1351,7736
07/09/1998,124.42,124.77,124.1,124.35,1177,7718
07/10/1998,123.92,123.92,121.35,122.46,2861,7400
07/13/1998,119.77,121.27,119.46,120.07,2450,7233
07/14/1998,119.92,120.27,119.27,119.94,1639,7052
07/15/1998,120.37,121.07,119.77,119.85,1199,6906
07/16/1998,119.57,120.47,119.47,119.92,1049,6838
07/17/1998,120.52,122.92,119.97,122.1,1675,6974
07/20/1998,122.27,122.82,121.02,121.05,1211,6996
07/21/1998,121.17,121.17,119.87,120.03,872,6974
07/22/1998,119.42,119.87,118.77,119.57,1486,6743
07/23/1998,119.52,120.72,119.32,119.42,739,6641
07/24/1998,119.17,119.77,118.87,119.05,478,6593
07/27/1998,118.72,118.72,116.77,117.12,1745,6418
07/28/1998,117.17,117.72,116.47,116.85,977,6275
07/29/1998,116.77,117.82,116.67,117.02,756,6303
07/30/1998,117.47,117.57,117.07,117.38,365,6286
07/31/1998,117.17,117.42,115.77,115.81,1602,6393
08/03/1998,115.07,115.37,114.17,114.67,1375,6317
08/04/1998,114.62,115.57,114.52,114.72,1497,5862
08/05/1998,114.97,116.47,114.2,116.32,1411,5214
08/06/1998,116.67,118.42,116.67,117.99,1573,5037
08/07/1998,118.07,118.62,117.05,117.8,758,5017
08/10/1998,117.42,117.47,116.62,116.78,475,5026
08/11/1998,115.47,115.92,114.47,115.75,1041,4923
08/12/1998,116.57,117.67,116.57,117.21,666,4789
08/13/1998,117.77,117.82,117.02,117.66,615,4747
08/14/1998,117.66,118.52,117.66,118.5,487,4750
08/17/1998,119.57,120.27,119.37,119.5,1280,4910
08/18/1998,119.27,119.47,118.37,118.45,792,5004
08/19/1998,118.97,119.52,118.82,119.23,838,5008
08/20/1998,118.92,119.32,118.67,118.95,366,4915
08/21/1998,118.67,119.27,118.27,118.32,492,5051
08/24/1998,118.67,120.02,118.37,119.94,671,4694
08/25/1998,120.02,120.02,119.22,119.3,593,4662
08/26/1998,118.97,119.77,118.87,119.17,354,4552
08/27/1998,118.02,118.47,117.62,117.67,633,4469
08/28/1998,117.92,117.92,115.77,116.67,1096,4420
08/31/1998,116.42,116.52,115.82,116.38,922,4489
09/01/1998,115.47,117.72,115.4,117.67,757,4293
09/02/1998,118.17,119.27,118.07,119.03,960,4181
09/03/1998,118.27,119.12,118.07,118.77,1000,4181
09/04/1998,118.42,118.72,117.92,118.17,21,4181
09/08/1998,119.07,119.27,117.32,118.14,657,4139
09/09/1998,117.77,118.02,117.42,117.77,266,4089
09/10/1998,117.47,117.47,117.07,117.22,439,4098
09/11/1998,118.17,118.67,117.27,117.37,567,3262
09/14/1998,117.02,118.12,116.97,117.95,797,2548
09/15/1998,118.27,118.47,117.52,117.57,587,2359
09/16/1998,117.32,118.3,117.17,117.79,7540,36679
09/17/1998,117.52,117.75,117.32,117.43,3904,37007
09/18/1998,117.42,118.66,117.07,118.62,7974,37241
09/21/1998,118.72,118.77,118.07,118.65,5300,37611
09/22/1998,118.57,119.47,118.47,119.31,10717,39798
09/23/1998,119.22,119.66,118.82,118.89,6328,40348
09/24/1998,118.61,118.61,116.62,117.26,12313,39694
09/25/1998,117.32,117.82,117.02,117.13,5470,39257
09/28/1998,117.57,117.67,116.62,117.19,5748,39483
09/29/1998,117.17,117.61,115.72,115.73,10441,38671
09/30/1998,115.38,116.47,115.32,116.39,5665,37631
10/01/1998,116.47,116.72,115.92,116,4182,39327
10/02/1998,115.72,116.62,114.62,116.03,11081,36228
10/05/1998,116.22,116.97,115.72,116.82,4631,35266
10/06/1998,117.57,118.27,117.07,117.99,10377,34902
10/07/1998,117.82,118.17,117.43,117.51,5050,34271
10/08/1998,117.52,117.52,116.72,117.02,5765,34149
10/09/1998,116.62,116.62,114.92,115.5,11150,33950
10/12/1998,115.42,115.77,114.43,114.72,9102,32920
10/13/1998,114.42,115.02,113.94,114.18,9547,33414
10/14/1998,114.08,114.92,113.93,114.27,5926,33800
10/15/1998,114.27,114.32,111.72,111.97,19497,33703
10/16/1998,111.97,112.57,110.82,110.85,16480,34518
10/19/1998,110.82,111.02,110.22,110.78,11849,34524
10/20/1998,111.32,111.72,111.06,111.63,6577,34798
10/21/1998,111.67,112.1,111.52,112.02,4355,33707
10/22/1998,111.82,111.82,109.67,110.18,11442,34719
10/23/1998,110.77,111.07,110.37,110.94,4117,34261
10/26/1998,111.27,111.38,109.72,110.38,5800,35196
10/27/1998,110.07,111.52,109.38,110.89,8883,35701
10/28/1998,111.06,111.37,110.54,111,3348,35240
10/29/1998,111.57,111.62,109.37,109.94,8978,36314
10/30/1998,110.12,110.67,109.57,110.59,5113,35715
11/02/1998,110.77,111.21,110.62,110.78,4310,36213
11/03/1998,110.92,111.05,110.12,110.71,4176,34863
11/04/1998,111.02,111.62,110.62,111.28,7426,33929
11/05/1998,111.32,111.47,110.47,110.55,4157,33888
11/06/1998,110.77,111.02,110.22,110.94,3705,33589
11/09/1998,111.47,112.71,111.32,112.27,11522,31613
11/10/1998,111.87,112.12,111.07,111.97,6095,30789
11/11/1998,112.22,112.22,110.22,110.25,7518,31079
11/12/1998,110.62,110.62,109.32,110.55,7033,30594
11/13/1998,110.59,111.07,110.22,110.84,10435,22974
11/16/1998,110.63,110.63,108.18,108.38,13739,31405
11/17/1998,108.03,108.03,106.93,107.13,12732,33027
11/18/1998,107.44,108.43,107.33,108.33,10856,35059
11/19/1998,108.43,108.88,107.63,107.67,8879,36179
11/20/1998,108.13,108.73,107.13,107.4,9388,38185
11/23/1998,107.43,107.53,106.53,106.79,4950,38534
11/24/1998,106.82,107.36,106.73,107.04,2881,38111
11/25/1998,107.37,108.08,107.33,107.93,1929,37835
11/30/1998,108.48,108.65,107.58,107.83,5125,38532
12/01/1998,108.14,108.17,107.33,107.88,4024,38287
12/02/1998,107.53,108.93,107.38,108.58,7746,38186
12/03/1998,108.38,108.43,106.93,107,7741,37698
12/04/1998,107.18,107.8,107.13,107.53,3028,37283
12/07/1998,107.54,107.63,106.33,107.15,6957,37861
12/08/1998,107.33,108.03,107.08,107.1,4757,37589
12/09/1998,107.43,107.43,106.53,106.65,3764,37548
12/10/1998,106.68,107.43,106.13,106.47,7816,37902
12/11/1998,105.53,105.68,104.78,105.49,11746,36344
12/14/1998,105.78,106.11,105.18,106.07,3541,35969
12/15/1998,105.83,105.83,105.18,105.2,3482,35792
12/16/1998,105.18,106.53,104.28,106.38,9980,35828
12/17/1998,105.88,106.09,105.28,105.63,3969,35496
12/18/1998,105.78,106.28,105.54,106.1,2972,35675
12/21/1998,106.09,106.1,105.58,105.75,2176,35232
12/22/1998,105.03,105.23,104.83,105.16,3126,34965
12/23/1998,105.73,105.73,103.39,103.88,7379,34831
12/24/1998,103.98,104.18,103.83,103.87,1386,34486
12/28/1998,103.58,104.68,103.38,104.21,3770,34543
12/29/1998,104.21,105.08,104.08,104.58,3929,34192
12/30/1998,104.83,104.98,104.28,104.37,2510,34082
12/31/1998,104.13,104.58,103.73,104.29,2803,34313
01/04/1999,104.13,104.13,102.54,102.96,6622,34738
01/05/1999,102.66,104.39,102.43,104.16,7616,35058
01/06/1999,103.8,104.38,103.68,103.9,3665,35049
01/07/1999,104.08,104.17,102.58,102.77,6210,35107
01/08/1999,103.08,103.78,102.88,103.22,3762,35040
01/11/1999,103.23,103.58,102.83,102.97,2504,34698
01/12/1999,102.93,104.43,102.93,103.54,6307,34740
01/13/1999,103.78,103.83,102.23,102.91,7396,35017
01/14/1999,103.43,103.43,102.53,103.18,2945,34982
01/15/1999,103.17,103.68,103.13,103.46,2448,34734
01/19/1999,103.58,103.83,102.83,102.84,2526,34480
01/20/1999,102.83,103.73,102.48,103.27,5245,34190
01/21/1999,103.03,103.53,102.98,103.31,2331,33710
01/22/1999,103.43,103.48,102.43,102.47,5234,34212
01/25/1999,102.38,102.68,101.28,101.3,9842,34286
01/26/1999,101.58,102.32,101.58,102.18,7165,34372
01/27/1999,102.18,102.92,102.18,102.88,4602,33619
01/28/1999,102.43,105.43,102.33,104.98,16457,31755
01/29/1999,104.93,105.43,104.03,104.61,6920,29277
02/01/1999,104.73,104.78,104.23,104.55,3159,28143
02/02/1999,104.93,105.18,103.73,104.01,5793,27820
02/03/1999,104.01,104.68,103.84,104.32,4145,27572
02/04/1999,104.48,104.48,102.43,103.06,9440,28140
02/05/1999,103.28,103.61,103.08,103.34,3800,26879
02/08/1999,103.93,104.73,103.33,103.7,6545,25319
02/09/1999,103.28,103.78,101.68,101.82,9647,24401
02/10/1999,101.63,102.43,101.48,102.03,5133,23247
02/11/1999,100.93,101.73,100.33,100.45,8759,22355
02/12/1999,100.88,101.08,100.23,100.55,4451,21132
02/17/1999,101.05,102,100.9,101.56,9524,14855
02/18/1999,101.4,101.65,101,101.5,3852,30599
02/19/1999,102.4,102.8,100.7,101.3,11438,32887
02/22/1999,101.7,102.6,101.05,101.19,5440,33823
02/23/1999,101.55,101.65,100.2,100.75,6641,34437
02/24/1999,101.3,102.4,100.9,101.62,8476,33759
02/25/1999,102.2,103.05,102.2,102.69,5201,33042
02/26/1999,103.1,103.3,101.3,101.49,7385,33498
03/01/1999,101.8,102.3,101.2,102.29,3222,33204
03/02/1999,102.85,104.4,102.75,103.95,8474,32542
03/03/1999,104.2,104.7,102.66,104.36,8033,30818
03/04/1999,104.3,105.3,103.49,105.09,7810,29705
03/05/1999,105.4,107.1,104.6,106.53,16760,26794
03/08/1999,106.3,106.99,105.3,105.44,8674,24767
03/09/1999,105,105.79,103.85,104.98,4332,24596
03/10/1999,104.65,105.7,103.7,105.17,3675,24556
03/11/1999,105.5,107.5,105.45,106.3,13081,24600
03/12/1999,106.1,106.3,104.9,104.96,5005,23750
03/15/1999,104.25,104.85,103.55,104.66,3598,23644
03/16/1999,105,105.4,104.1,104.97,2423,23633
03/17/1999,105.05,105.55,104.8,105.22,2527,23186
03/18/1999,105.05,105.25,104.65,104.96,2294,23186
03/19/1999,104.65,105.05,104.65,104.76,2011,23166
03/22/1999,105.25,106.8,105.25,106.47,5358,23155
03/23/1999,106.47,106.7,105.4,106.07,5185,22688
03/24/1999,106.2,106.3,105.1,105.32,4341,23106
03/25/1999,105.06,106.8,104.85,106.2,9410,22978
03/26/1999,106.2,106.4,105,105.09,4131,22702
03/29/1999,104.46,104.7,102.8,103.04,9914,22029
03/30/1999,103.6,103.8,103.05,103.09,3732,21778
03/31/1999,103.1,103.6,102.4,103.34,3558,21444
04/01/1999,103.45,103.8,103.35,103.65,3885,21444
04/05/1999,103.85,104.25,103.1,103.25,3885,21193
04/06/1999,104.6,104.8,103.5,103.85,4387,21506
04/07/1999,104.5,105.17,104.3,104.65,5276,21818
04/08/1999,104.05,106.1,104,105.71,9906,21522
04/09/1999,105.57,106.3,104.85,105.01,6592,20155
04/12/1999,104.75,105.25,104.2,104.28,2984,19383
04/13/1999,103.95,104.35,103.7,104,4428,18566
04/14/1999,103.75,105.95,103.75,103.87,4127,17781
04/15/1999,103.63,104.6,103.2,103.33,5285,17240
04/16/1999,102.55,102.65,100.55,101.1,11290,21413
04/19/1999,101.55,101.95,100.55,100.92,12351,25368
04/20/1999,101.2,101.65,100.9,101.59,5884,26576
04/21/1999,101.35,102.55,101.3,101.46,8131,27594
04/22/1999,101.5,101.6,100.2,100.89,7579,29810
04/23/1999,101.3,103.89,100.76,102.75,14582,31097
04/26/1999,102.37,103,101.95,102.16,2903,30999
04/27/1999,102.55,103.11,102.53,103.11,3407,31204
04/28/1999,103.21,105.35,102.45,104.15,6579,30470
04/29/1999,104.58,105.75,103.4,105.65,19527,27451
04/30/1999,105.15,105.55,103.65,104.86,9336,27499
05/03/1999,104.1,104.4,103.61,103.85,3720,27779
05/04/1999,103.95,104.25,103.45,103.7,3650,27646
05/05/1999,103.05,103.45,101.9,102.36,11176,25634
05/06/1999,102.55,102.65,101.36,102.41,6337,24794
05/07/1999,102.7,103.6,102.65,103.44,3930,24822
05/10/1999,103.35,105.5,102.7,103.35,2702,24721
05/11/1999,103.5,103.8,102.55,102.86,2867,24640
05/12/1999,101.7,102.75,100.15,100.31,16214,27304
05/13/1999,101.02,101.1,100.35,101.02,7648,28210
05/14/1999,101,101.4,100.4,100.89,4754,28556
05/17/1999,100.61,101.8,100.55,101.28,3946,28372
05/18/1999,101.2,101.35,100.45,100.64,3279,27723
05/19/1999,100.85,101.4,100.45,101.01,3432,27509
05/20/1999,100.75,101.25,99.95,101.08,6267,28245
05/21/1999,100.66,100.95,100.49,100.73,1285,28056
05/24/1999,100.3,100.45,99.25,99.74,5873,28902
05/25/1999,99.4,100.95,99.4,100.75,4749,28535
05/26/1999,100.85,102.1,100.2,100.36,3642,28342
05/27/1999,99.95,100.95,99.95,100.12,2987,28232
05/28/1999,100.24,101.15,99.95,100.89,3930,28067
06/01/1999,100.7,101.5,100.5,100.98,4774,27573
06/02/1999,101.2,101.85,100.75,101.36,5468,26779
06/03/1999,101.15,101.65,100.7,101.06,3939,26587
06/04/1999,100.8,100.95,100.05,100.68,4652,25967
06/07/1999,100.89,101.2,98,101.12,3379,25104
06/08/1999,101.3,101.5,100.3,100.63,3925,24896
06/09/1999,100.65,100.9,100.38,100.57,3810,23647
06/10/1999,100.32,101.05,99.4,99.46,6938,22871
06/11/1999,99.47,99.9,98.45,98.73,8301,22481
06/14/1999,98.95,99.6,98.9,99.54,3932,21036
06/15/1999,99.56,99.85,99.25,99.81,4925,19190
06/16/1999,98.96,99.02,98.26,98.41,2355,7021
06/17/1999,98.41,98.61,98.02,98.06,886,7189
06/18/1999,98.06,98.84,97.96,98.84,664,7279
06/21/1999,98.86,98.96,98.01,98.09,1361,7713
06/22/1999,98.21,98.66,98.16,98.59,3128,6018
06/23/1999,97.11,97.56,94.76,96.76,5633,7703
06/24/1999,96.86,97.31,96.01,97.1,1318,7562
06/25/1999,97.26,97.46,96.36,96.5,872,7915
06/28/1999,96.36,96.46,95.26,95.34,1381,7691
06/29/1999,95.51,95.76,94.61,95.11,1107,7620
06/30/1999,94.47,95.76,94.26,95.4,1344,7798
07/01/1999,95.36,95.4,94.06,94.51,1916,8163
07/02/1999,94.46,94.51,93.81,93.99,1208,8602
07/06/1999,93.56,94.66,91.81,94.59,2721,8535
07/07/1999,93.76,93.76,92.86,93.44,1405,8599
07/08/1999,93.47,93.56,92.66,92.93,1342,8841
07/09/1999,92.76,92.96,91.56,91.77,1039,9113
07/12/1999,91.76,91.96,90.11,90.21,3334,8467
07/13/1999,90.61,91.41,90.56,91.29,1794,7961
07/14/1999,91.29,91.31,90.16,90.31,911,7912
07/15/1999,90.86,91.11,90.44,90.71,581,7731
07/16/1999,90.91,91.46,90.21,91.21,694,7733
07/19/1999,91.76,92.76,91.66,92.2,1320,7645
07/20/1999,92.95,93.06,91.26,91.65,1268,7598
07/21/1999,91.65,93.66,91.51,92.97,1715,7649
07/22/1999,93.76,95.26,92.56,92.85,1570,7470
07/23/1999,93.16,93.81,92.86,93.41,667,7381
07/26/1999,93.36,93.36,92.36,92.61,1373,7747
07/27/1999,92.01,92.58,91.91,92.58,578,7631
07/28/1999,92.26,92.36,91.61,91.86,1345,7728
07/29/1999,91.81,93.66,91.61,93.22,1369,7628
07/30/1999,94.14,94.31,92.96,94.14,1598,7645
08/02/1999,94.36,94.66,93.16,93.33,2222,8018
08/03/1999,93.51,93.76,92.46,93.07,993,8077
08/04/1999,92.76,93.76,92.66,93.35,971,8040
08/05/1999,93.31,93.71,92.36,93.24,750,7895
08/06/1999,93.26,94.11,92.91,93.85,627,7867
08/09/1999,94.01,94.66,94.01,94.65,1182,7826
08/10/1999,94.71,94.76,93.46,93.57,1177,7847
08/11/1999,93.57,93.96,93.11,93.51,923,7674
08/12/1999,94.26,95.26,94.26,94.91,1357,7505
08/13/1999,94.86,94.86,93.86,94.66,994,7393
08/16/1999,94.86,95.44,94.76,95.44,959,7142
08/17/1999,95.51,95.61,95.06,95.42,613,6994
08/18/1999,95.36,95.51,95.11,95.21,382,6994
08/19/1999,95.06,95.51,94.66,94.7,859,6909
08/20/1999,94.46,95.25,93.99,93.99,666,6681
08/23/1999,93.26,93.56,92.66,92.89,1483,6416
08/24/1999,92.81,93.16,92.51,92.62,666,6493
08/25/1999,91.76,92.46,91.76,92.29,1317,6252
08/26/1999,91.86,92.81,91.76,92.56,510,6196
08/27/1999,92.46,92.56,91.46,91.57,672,6106
08/30/1999,90.81,91.36,90.46,90.66,1046,6078
08/31/1999,90.66,91.86,90.66,91.4,1474,5770
09/01/1999,90.96,91.61,90.96,91.45,316,5704
09/02/1999,91.56,91.56,91.11,91.26,223,5696
09/03/1999,91.01,92.06,91.01,91.99,388,5678
09/07/1999,91.99,92.71,91.99,92.66,1386,5615
09/08/1999,92.86,92.96,92.36,92.46,358,5471
09/09/1999,92.51,93.21,92.51,92.9,1480,5043
09/10/1999,93.71,94.36,93.61,93.98,1424,5063
09/13/1999,94.22,94.66,94.16,94.66,1340,3684
09/14/1999,91.93,95.16,91.93,93.56,1068,3333
09/15/1999,93.41,93.41,92.86,93.19,474,3009
09/16/1999,92.77,93.27,92.67,93.19,1951,3708
09/17/1999,92.52,93.62,92.32,93.46,5829,36589
09/20/1999,93.76,94.17,93.02,93.4,6162,36490
09/21/1999,93.32,93.87,93.17,93.71,4234,35855
09/22/1999,93.57,93.85,92.22,92.31,6792,36041
09/23/1999,92.17,93.52,92.15,92.66,5883,35906
09/24/1999,92.52,93.42,92.42,92.94,3419,36589
09/27/1999,92.94,93.57,92.94,93.56,3364,36170
09/28/1999,93.77,94.17,93.17,93.84,5621,35833
09/29/1999,93.47,94.11,93.37,93.86,4937,35156
09/30/1999,93.62,93.77,92.37,92.43,6227,35267
10/01/1999,92.12,92.87,92.02,92.57,5303,35194
10/04/1999,92.13,93.62,91.62,91.71,6812,35710
10/05/1999,91.77,91.87,91.07,91.12,10038,36731
10/06/1999,90.67,91.67,89.87,91.67,6911,37759
10/07/1999,91.27,91.87,91.12,91.59,5129,37864
10/08/1999,93.67,94.37,92.93,93.4,12129,35438
10/11/1999,93.4,93.77,93.32,93.36,8435,33081
10/12/1999,93.13,93.77,92.76,93.67,5631,33384
10/13/1999,93.77,94.57,93.07,94.54,9709,33747
10/14/1999,94.77,95.32,94.32,94.38,13050,32750
10/15/1999,93.93,94.32,93.67,94.1,4443,32532
10/18/1999,94.22,94.57,93.57,93.6,3274,32108
10/19/1999,93.29,94.42,93.12,93.61,4865,32174
10/20/1999,93.66,93.87,92.87,92.99,4479,31168
10/21/1999,92.97,93.32,92.67,93.12,5176,30574
10/22/1999,92.9,93.37,92.47,93.24,4552,28957
10/25/1999,93.07,93.3,93.02,93.21,3645,28692
10/26/1999,93.12,93.32,92.57,92.67,5446,28638
10/27/1999,92.67,93.57,92.62,93.3,6273,28054
10/28/1999,93.52,93.67,91.97,92.38,9169,27600
10/29/1999,92.37,92.72,91.38,92.14,5832,26997
11/01/1999,92.07,92.42,91.92,92.01,5628,27407
11/02/1999,91.97,92.42,91.97,92.33,4176,27229
11/03/1999,92.12,92.22,91.62,91.68,6804,27154
11/04/1999,91.67,92.07,91.57,91.59,4886,26856
11/05/1999,91.63,91.87,90.92,90.98,9985,28024
11/08/1999,90.83,91.42,89.97,90.27,13978,30313
11/09/1999,90.27,90.97,90.27,90.71,8813,28533
11/10/1999,90.77,90.87,89.72,90.7,10572,29005
11/11/1999,90.97,91.32,90.37,90.64,8747,27970
11/12/1999,90.87,91.07,90.38,90.55,4903,27160
11/15/1999,90.67,90.77,89.83,90.43,7075,23581
11/16/1999,90.26,90.36,88.31,89.09,15401,28934
11/17/1999,88.86,89.56,88.66,89.4,11396,32528
11/18/1999,89.46,89.84,89.16,89.75,9151,34695
11/19/1999,89.76,90.11,89.11,89.26,11394,37835
11/22/1999,89.41,90.46,89.23,90.13,8682,37085
11/23/1999,90.31,90.51,89.53,89.79,6876,36845
11/24/1999,89.56,89.84,89.53,89.77,2865,36179
11/29/1999,89.72,89.91,89.46,89.71,3996,36299
11/30/1999,89.32,89.41,88.68,88.81,7479,37209
12/01/1999,88.51,89.06,88.07,89.03,10006,38697
12/02/1999,89.06,89.26,88.56,88.85,4264,37144
12/03/1999,88.56,88.71,87.78,88.16,4401,37330
12/06/1999,88.46,88.51,87.31,88,3688,37388
12/07/1999,88.06,89.36,87.86,88.73,5129,36692
12/08/1999,88.56,88.71,87.91,88.34,3294,36976
12/09/1999,88.71,88.91,88.06,88.16,3354,36893
12/10/1999,87.96,88.71,87.96,88.21,2897,36520
12/13/1999,88.03,88.46,87.82,88.27,3296,36815
12/14/1999,88.36,88.56,88.11,88.39,3914,36512
12/15/1999,88.41,88.51,87.94,87.97,4037,36382
12/16/1999,87.92,88.12,87.05,87.14,6263,36702
12/17/1999,87.26,87.51,87.06,87.41,2393,36429
12/20/1999,87.21,87.41,86.86,87.33,2587,36197
12/21/1999,87.16,87.81,87.16,87.69,3262,32739
12/22/1999,87.58,87.91,87.41,87.59,2702,35455
12/23/1999,87.56,88.16,87.51,88,3048,35054
12/27/1999,88.16,88.46,87.06,87.12,3501,35529
12/28/1999,87.06,87.41,87.06,87.18,2183,35252
12/29/1999,87.15,88.01,87.1,87.87,3453,34841
12/30/1999,88.06,89.26,87.86,89,8511,32867
01/03/2000,88.71,89.36,88.61,89.33,8033,32153
01/04/2000,89.06,89.23,88.51,88.99,4709,32334
01/05/2000,89.01,90.26,89.01,89.82,10465,30988
01/06/2000,90.06,90.76,89.06,90.34,7247,30445
01/07/2000,90.21,92.26,90.16,92.22,19389,29422
01/10/2000,91.96,92.21,91.76,91.82,8349,28135
01/11/2000,91.86,92.48,91.56,92.44,8698,28459
01/12/2000,92.41,93.2,91.86,91.98,11455,27989
01/13/2000,92.06,93.16,91.66,93.01,8413,28632
01/14/2000,93.18,94.11,92.91,93.38,14981,30494
01/18/2000,93.16,93.46,92.52,93.02,5269,30690
01/19/2000,93.36,96.02,93.36,96.01,18631,34837
01/20/2000,95.76,96.16,94.81,95.7,8938,35853
01/21/2000,96.16,96.96,94.06,94.41,12250,37422
01/24/2000,94.51,95.31,94.11,94.61,4199,37634
01/25/2000,94.36,96.26,94.36,96.12,6755,37853
01/26/2000,96.12,97.06,94.96,95.68,6721,37709
01/27/2000,95.56,96.16,94.81,95.79,5566,37567
01/28/2000,95.76,96.06,95.16,95.71,4054,37709
01/31/2000,95.12,96.21,94.71,96.12,6238,37090
02/01/2000,95.56,96.11,95.11,95.41,4042,36719
02/02/2000,95.46,95.76,95.16,95.3,5365,36675
02/03/2000,95.61,95.76,93.91,94.35,10230,34410
02/04/2000,94.12,94.66,93.46,94.34,7717,32662
02/07/2000,94.01,94.64,93.91,94.44,6125,32118
02/08/2000,93.71,94.26,93.51,93.56,5941,30500
02/09/2000,93.46,94.16,93.26,94.06,10053,25699
02/10/2000,93.91,96.06,93.91,95.8,12372,23648
02/11/2000,95.52,96.16,95.12,95.23,6852,23026
02/14/2000,94.91,97.36,94.91,95.52,8641,20664
02/15/2000,95.21,95.26,93.99,94,8688,16556
02/16/2000,93.33,94.43,93.03,93.66,5281,30440
02/17/2000,94.08,94.63,93.83,93.96,5832,32256
02/18/2000,94.13,96.04,93.93,95.78,9587,35167
02/22/2000,96.03,97.63,95.43,97.2,12794,39271
02/23/2000,96.59,97.53,96.43,96.68,8053,40532
02/24/2000,96.43,96.53,95.29,96.36,5878,40154
02/25/2000,96.53,96.83,94.83,94.91,6945,39960
02/28/2000,94.88,95.63,94.33,95.62,4648,39302
02/29/2000,94.6,95.13,94.18,94.56,6599,38420
03/01/2000,94.58,97.56,94.53,97.54,11567,39096
03/02/2000,96.98,97.88,94.73,96.71,5214,38927
03/03/2000,96.53,97.23,96.45,97.09,3747,38969
03/06/2000,97.43,98.03,97.29,97.35,5084,39689
03/07/2000,97.48,98.03,96.68,97.67,5922,39946
03/08/2000,98.53,98.93,96.98,98.82,6892,40058
03/09/2000,98.68,99.33,98.4,99.04,6531,40300
03/10/2000,98.63,101.36,98.63,99.63,5869,41026
03/13/2000,98.98,99.53,98.29,99.24,7016,41073
03/14/2000,98.93,100.68,98.78,99.39,4238,41613
03/15/2000,99.83,100.01,98.78,99.25,5493,41144
03/16/2000,98.71,99.23,98.48,98.57,3519,40593
03/17/2000,98.68,99.03,98.39,98.72,3509,40188
03/20/2000,97.93,98.93,97.04,97.17,9131,39524
03/21/2000,96.74,97.94,96.48,97.41,6969,39317
03/22/2000,96.63,97.23,95.83,95.89,8345,37205
03/23/2000,95.18,96.13,94.93,95.07,10149,35443
03/24/2000,95.08,95.58,94.53,94.84,8009,33785
03/27/2000,95.08,95.43,94.53,95.24,3497,33366
03/28/2000,95.18,95.68,94.98,95.18,3666,33198
03/29/2000,94.43,94.78,93.83,93.98,8772,31785
03/30/2000,93.88,94.53,93.54,93.6,7071,30273
03/31/2000,93.75,94.93,93.63,94.17,8519,28896
04/03/2000,93.43,94.48,93.43,94.42,4412,27615
04/04/2000,94.38,94.53,93.03,93.24,8409,26284
04/05/2000,93.18,93.68,92.38,92.43,12104,23907
04/06/2000,92.83,93.23,91.53,91.71,11105,21967
04/07/2000,91.93,92.63,91.93,92.32,5814,20324
04/10/2000,92.03,92.43,91.63,91.98,5399,18497
04/11/2000,91.78,91.98,90.78,90.98,7777,16739
04/12/2000,90.59,91.88,89.53,91.78,10650,13969
04/13/2000,91.98,93.53,91.98,92.85,6486,12649
04/14/2000,93.07,93.43,92.13,92.46,3256,11169
04/17/2000,92.36,93.08,91.93,92.95,3987,9489
04/18/2000,92.75,93.55,92.65,93.33,5246,30326
04/19/2000,93.4,93.8,91.95,92.31,7532,31101
04/20/2000,91.9,92.85,90.95,92.52,5413,32464
04/24/2000,92.55,92.8,90.1,92.19,5749,32370
04/25/2000,92.3,92.59,91.95,92.19,2997,32255
04/26/2000,92.05,93.1,92,92.51,3754,31959
04/27/2000,92.2,92.75,92.1,92.15,1910,32110
04/28/2000,92,92.45,90,90.41,6399,32338
05/01/2000,90.6,91.8,89.8,91.77,6228,32386
05/02/2000,91.4,93.7,91.4,93.55,8877,31557
05/03/2000,93.15,93.8,91.99,92.29,6567,31393
05/04/2000,92.3,92.45,91.63,91.85,2921,30937
05/05/2000,91.65,93.6,91.65,93.46,4697,30884
05/08/2000,93.25,93.55,92.9,93.06,3817,30644
05/09/2000,93.25,94.5,93.25,94.26,8511,30963
05/10/2000,94.8,96,94.8,95.84,13997,31115
05/11/2000,95.85,97.45,95.4,95.4,14073,30341
05/12/2000,96.2,96.85,95.85,96.83,7056,29055
05/15/2000,96.9,97.5,96,97.35,6784,29455
05/16/2000,97.4,97.56,96.85,97.22,3684,29626
05/17/2000,96.95,97.4,96.1,96.67,4884,29881
05/18/2000,96.25,97,96.2,96.72,4652,29740
05/19/2000,96.4,97.15,95.8,95.9,3976,29600
05/22/2000,96.4,98.11,96.2,98.04,4485,30142
05/23/2000,97.9,98.1,97.5,98.02,3866,30866
05/24/2000,98,98.2,96.9,97.33,6495,29466
05/25/2000,97.5,98.79,97.4,97.88,7891,29210
05/26/2000,96.9,98.4,95.7,97.82,6988,27431
05/30/2000,97.7,97.92,95.5,95.61,8972,26723
05/31/2000,96.1,97.6,95.2,97.24,6871,25902
06/01/2000,95.4,96.55,94.75,94.85,6844,24719
06/02/2000,93.7,94.3,93.3,93.59,7027,24167
06/05/2000,93.3,93.9,92.6,93.27,6651,22900
06/06/2000,92.6,93.25,92.17,92.2,8858,20928
06/07/2000,92.2,93.45,92,92.85,8319,18611
06/08/2000,92.7,93.45,92.47,92.79,5307,17512
06/09/2000,93.05,93.4,92.7,92.99,5307,17512
06/12/2000,92.1,92.9,91,91.25,6871,15510
06/13/2000,90.8,92.6,90.75,91.58,6589,14045
06/14/2000,91.8,92.4,91.35,91.6,3055,13612
06/15/2000,91.7,93.7,91.35,92.51,6649,12147
06/16/2000,91.87,92.77,91.17,91.6,232,2892
06/19/2000,90.87,91.37,90.72,90.91,656,2859
06/20/2000,91.17,91.57,90.82,91.52,433,2913
06/21/2000,91.17,91.47,90.65,90.65,531,2924
06/22/2000,90.65,91.17,90.52,90.57,1156,3284
06/23/2000,90.48,91.37,89.97,90.55,1477,3700
06/26/2000,90.29,90.46,88.82,88.93,1506,3842
06/27/2000,88.77,88.87,88.22,88.56,1041,3996
06/28/2000,88.27,88.62,88.03,88.4,1089,4211
06/29/2000,88.03,88.27,87.79,87.87,576,4277
06/30/2000,87.92,88.27,86.37,86.57,1042,4489
07/05/2000,86.37,86.67,86.37,86.53,461,4479
07/06/2000,86.67,86.97,85.82,86.07,396,4500
07/07/2000,86.37,87.52,86.37,87.43,398,4454
07/10/2000,87.13,87.62,86.82,87.4,360,4478
07/11/2000,87.37,87.62,87.19,87.44,273,4479
07/12/2000,87.67,88.02,87.27,87.78,343,4552
07/13/2000,87.82,89.57,87.82,88.79,796,4652
07/14/2000,88.77,89.57,88.17,88.79,554,4567
07/17/2000,89.27,91.79,89.27,91.79,1537,4905
07/18/2000,91.87,92.97,91.17,92.33,1310,4525
07/19/2000,92.77,92.97,91.52,91.85,854,4275
07/20/2000,91.07,91.42,90.27,90.57,579,4310
07/21/2000,89.87,90.9,89.87,90.9,433,4302
07/24/2000,91.57,93.02,91.52,92.64,712,4308
07/25/2000,92.67,92.87,90.92,91.47,574,4420
07/26/2000,90.77,90.97,90.17,90.92,542,4446
07/27/2000,90.32,90.37,89.32,90,601,4352
07/28/2000,89.37,90.97,89.37,90.58,455,4201
07/31/2000,90.13,91.77,89.57,91.54,377,4171
08/01/2000,91.17,91.17,90.57,90.78,291,4163
08/02/2000,90.37,91.27,90.32,90.41,568,4110
08/03/2000,90.22,90.72,89.97,90.66,233,4100
08/04/2000,90.62,90.82,90.22,90.37,458,4115
08/07/2000,90.82,92.62,90.77,92.45,914,4126
08/08/2000,92.77,93.47,92.47,92.53,759,4185
08/09/2000,92.67,93.9,92.47,93.9,658,4120
08/10/2000,93.67,93.87,91.87,92.63,826,4044
08/11/2000,93.67,94.47,93.5,93.5,558,4036
08/14/2000,93.77,94.02,93.42,94.02,377,4020
08/15/2000,94.12,94.47,93.47,93.47,424,4073
08/16/2000,93.37,93.97,93.27,93.41,412,4069
08/17/2000,93.42,94.57,93.37,94.47,420,4063
08/18/2000,94.42,95.17,94.37,95.04,473,4169
08/21/2000,95.17,96.42,95.12,96.11,729,4408
08/22/2000,96.27,96.42,95.12,95.77,567,4378
08/23/2000,95.37,98.12,95.02,95.65,652,4469
08/24/2000,95.57,96.32,94.77,95.29,375,4499
08/25/2000,95.67,96.52,95.67,96.5,322,4481
08/28/2000,96.07,96.87,95.62,96.61,398,4478
08/29/2000,96.77,97.22,96.77,96.97,412,4563
08/30/2000,96.67,96.82,96.22,96.52,509,4629
08/31/2000,95.97,96.32,95.14,95.14,558,4663
09/01/2000,95.17,95.37,94.22,95.26,487,4518
09/05/2000,95.65,96.47,95.42,96.31,395,4479
09/06/2000,96.46,96.82,95.87,96.13,507,4436
09/07/2000,95.92,96.07,95.52,95.91,469,4301
09/08/2000,95.87,96.62,95.67,96.49,443,4247
09/11/2000,96.27,96.72,96.07,96.37,329,4359
09/12/2000,95.57,95.72,94.72,94.95,329,4359
09/13/2000,94.87,94.87,94.07,94.24,616,4323
09/14/2000,93.97,94.72,93.57,94.72,786,4317
09/15/2000,94.77,96.47,94.62,94.93,1418,4375
09/18/2000,93.58,93.99,92.92,93.05,7069,43867
09/19/2000,92.67,93.25,92.52,93,4681,43334
09/20/2000,92.77,93.68,92.77,93.02,4899,43136
09/21/2000,93.07,93.92,92.87,93.85,4542,42854
09/22/2000,93.67,94.37,92.47,93.41,8742,42200
09/25/2000,93.82,93.92,93.32,93.81,2146,41860
09/26/2000,93.62,94.07,93.12,93.6,3244,41526
09/27/2000,92.87,93.32,92.48,92.56,5256,41187
09/28/2000,92.12,92.52,91.99,92.4,5883,40536
09/29/2000,92.62,93.3,91.97,92.4,4521,40125
10/02/2000,92.07,93.57,91.97,93.49,5508,39536
10/03/2000,93.02,94.37,93.02,93.97,3925,39555
10/04/2000,93.62,93.77,93.27,93.27,2826,39569
10/05/2000,93.27,93.93,93.27,93.69,3084,39651
10/06/2000,93.77,94.52,93.52,94.05,2762,39621
10/09/2000,94.27,94.72,94.07,94.7,4142,39583
10/10/2000,94.42,94.72,94.02,94.44,4116,39882
10/11/2000,94.32,94.67,93.47,93.72,5150,39787
10/12/2000,94.32,96.67,93.67,94.23,4877,39759
10/13/2000,93.37,93.94,92.87,92.99,9068,39736
10/16/2000,92.62,92.82,92.17,92.57,7786,37118
10/17/2000,92.62,93.17,92.22,92.62,3697,36914
10/18/2000,91.99,92.17,91.82,91.89,11336,36302
10/19/2000,92.02,92.19,91.67,91.99,6765,35193
10/20/2000,91.72,92.97,91.72,92.79,4427,35038
10/23/2000,92.92,93.32,92.17,92.28,4386,34768
10/24/2000,92.59,93.02,92.47,92.57,3346,34530
10/25/2000,92.97,93.27,92.92,93.13,3678,34113
10/26/2000,93.32,93.47,92.62,92.75,5840,33344
10/27/2000,92.52,93.33,92.47,93.01,4822,32884
10/30/2000,92.63,93.97,92.37,93.86,8350,32476
10/31/2000,93.75,94.77,92.73,92.84,9527,30225
11/01/2000,92.67,93.52,92.32,92.44,10930,27980
11/02/2000,92.57,93.02,92.18,92.78,6419,26408
11/03/2000,92.98,93.67,92.88,93.62,8445,25884
11/06/2000,93.92,95.32,93.82,95.23,11971,23887
11/07/2000,95.07,95.77,94.87,95.76,8427,22517
11/08/2000,95.37,95.82,95.02,95.52,6148,21173
11/09/2000,94.77,95.77,94.62,94.83,5945,20307
11/10/2000,94.57,95.32,94.47,95.27,5830,19081
11/13/2000,95.07,95.58,94.52,95.19,4882,15448
11/14/2000,95.07,95.22,94.62,94.69,4357,14302
11/15/2000,94.49,94.67,94.27,94.61,4442,12176
11/16/2000,94.35,94.89,94.25,94.85,7541,32660
11/17/2000,94.8,94.9,94.25,94.32,6911,33011
11/20/2000,94.45,94.9,94.3,94.7,5464,34052
11/21/2000,94.3,94.66,93.3,93.51,13869,34739
11/22/2000,93.65,95.2,93.5,94.48,8477,35942
11/27/2000,94.9,95.65,94.8,95.27,7780,36587
11/28/2000,95.1,95.39,94.41,94.59,3507,36908
11/29/2000,94.4,95.35,94.2,94.49,3817,36069
11/30/2000,94.2,95.25,94.1,94.75,4648,36006
12/01/2000,94.8,95.02,93.85,93.97,6781,36153
12/04/2000,93.9,94.4,93.75,94.25,2527,35952
12/05/2000,93.75,94.2,93.41,93.75,4271,35353
12/06/2000,93.9,94,93.41,93.74,3747,35119
12/07/2000,93.46,93.9,93.2,93.65,4777,34949
12/08/2000,93.45,93.9,93.05,93.53,4058,34732
12/11/2000,93.55,93.9,93.4,93.82,2664,34667
12/12/2000,92.95,94.11,91.81,91.99,17288,33662
12/13/2000,92,92.35,91.35,91.43,16223,31002
12/14/2000,91.55,92.25,91.55,92.09,5611,30360
12/15/2000,91.9,92.35,91.74,91.77,3972,30198
12/18/2000,91.9,92.15,91.41,91.5,3871,29855
12/19/2000,91.55,91.96,91.4,91.4,4207,30411
12/20/2000,91.25,92.1,91.2,92.03,5184,29890
12/21/2000,92.35,92.6,91.3,91.73,5696,29847
12/22/2000,91.1,91.3,90.45,90.71,8436,30713
12/26/2000,90.5,90.6,89.4,89.59,10345,32144
12/27/2000,89.4,90.07,89.2,89.66,7196,32568
12/28/2000,89.59,90,89.59,89.82,2479,32508
12/29/2000,88.95,90.1,88.6,88.68,8638,32484
01/02/2001,87.9,88.7,86.5,86.75,13993,33483
01/03/2001,87.4,87.9,86.65,87.36,9298,32720
01/04/2001,87.5,87.71,85.95,86.01,14484,34177
01/05/2001,86,86.4,85.5,85.82,9179,33358
01/08/2001,85.9,86.9,85.9,86.65,7229,33999
01/09/2001,86.65,86.85,85.79,86.27,6447,34040
01/10/2001,86.6,87.2,86.45,86.74,7490,33356
01/11/2001,86,87.4,85.7,87.27,7452,33187
01/12/2001,87.45,87.9,86.95,87.52,4671,33572
01/16/2001,87.55,88,87.15,87.36,2898,33303
01/17/2001,87.32,87.36,86.8,86.92,6682,33766
01/18/2001,86.55,86.9,86.2,86.9,4766,33890
01/19/2001,86.55,87.8,86.55,87.03,4718,33826
01/22/2001,86.4,86.8,85.7,85.76,6552,34798
01/23/2001,85.8,86,84.65,85.68,9297,34443
01/24/2001,85.68,88.5,85.25,87.51,14757,31680
01/25/2001,87,88.15,86.8,87,4977,31656
01/26/2001,87.7,88,87.3,87.65,4215,31826
01/29/2001,87.8,87.85,87,87.35,2886,31478
01/30/2001,87.4,88.5,87,88.41,5672,30603
01/31/2001,88.4,88.6,87.7,87.76,5387,29690
02/01/2001,87.2,88,85.3,85.83,8943,30243
02/02/2001,86.3,86.83,86.1,86.16,5393,29097
02/05/2001,86.5,86.65,86.02,86.55,2330,29040
02/06/2001,86.55,86.9,86.2,86.63,3565,27949
02/07/2001,86.55,86.63,85.45,85.6,7058,26566
02/08/2001,85.3,86.3,85.3,85.45,5934,25230
02/09/2001,85.4,85.65,83.5,84.77,9688,24433
02/12/2001,84.8,86.15,84.7,85.3,6936,20186
02/13/2001,85.29,86.2,84.6,85.93,3818,18484
02/14/2001,86.9,87.9,86.15,87.85,8901,14104
02/15/2001,87.45,87.65,85.9,85.93,4392,12139
02/16/2001,84.86,86.16,84.46,85.92,8047,33092
02/20/2001,85.91,86.11,84.38,84.97,6654,35185
02/21/2001,84.37,85.11,83.56,84.64,9055,35507
02/22/2001,85.36,85.91,83.01,84.04,9750,35163
02/23/2001,83.96,84.54,83.44,83.76,3073,35570
02/26/2001,83.66,83.76,81.71,81.78,8950,36574
02/27/2001,81.96,82.66,81.41,81.48,6228,36817
02/28/2001,81.29,82.94,80.46,81.61,6272,36494
03/01/2001,81.66,82.76,81.66,82.31,4644,36225
03/02/2001,82.76,83.16,82.12,83.06,4738,36211
03/05/2001,83.26,83.76,82.76,82.91,5755,35813
03/06/2001,82.36,83.86,82.36,83.34,4542,36144
03/07/2001,83.36,84.21,82.56,83.19,4351,35764
03/08/2001,82.16,83.36,82.06,82.87,6749,36738
03/09/2001,82.26,83.26,80.86,81.01,9813,36045
03/12/2001,80.46,81.01,80.01,80.13,5131,36036
03/13/2001,80.26,80.76,79.51,80.64,4981,35677
03/14/2001,80.57,81.21,80.06,81.01,3931,35505
03/15/2001,81.37,81.41,78.26,78.45,9789,34557
03/16/2001,78.11,78.66,76.16,78.09,10814,33709
03/19/2001,78.31,78.76,77.91,78.72,2453,33250
03/20/2001,78.71,79.02,78.01,78.1,3630,33154
03/21/2001,77.56,77.91,76.66,76.93,5237,32612
03/22/2001,76.21,76.71,75.46,75.5,5970,32585
03/23/2001,76.16,77.36,75.46,76.42,4095,32395
03/26/2001,76.96,77.61,76.86,77.39,3405,32069
03/27/2001,77.46,78.04,75.86,75.95,5133,31351
03/28/2001,75.21,75.96,75.16,75.92,3466,31067
03/29/2001,75.06,75.16,73.86,74.05,6895,29587
03/30/2001,76.06,76.36,73.39,73.45,4877,29681
04/02/2001,73.06,74.21,73.01,73.09,3703,29773
04/03/2001,73.76,74.06,72.91,73.75,4893,29436
04/04/2001,74.06,74.61,73.76,74.55,4447,28441
04/05/2001,74.86,75.31,74.06,74.33,5007,27855
04/06/2001,74.46,75.36,73.56,75.24,4376,27942
04/09/2001,75.46,75.96,74.76,74.95,4084,26675
04/10/2001,75.06,75.16,74.66,74.93,4476,20999
04/11/2001,75.11,75.36,73.71,74.14,5782,19703
04/12/2001,73.71,74.41,73.61,73.7,6402,17644
04/16/2001,75.6,75.66,74.86,75.59,3125,15158
04/17/2001,74.35,75.4,73.75,75.32,6574,28257
04/18/2001,75.5,76.58,74.6,74.65,8438,29268
04/19/2001,74.6,74.9,74,74.34,8682,31777
04/20/2001,74.2,74.5,72.8,72.85,10450,33455
04/23/2001,72.4,73.8,72.29,73.23,10514,34109
04/24/2001,73.55,74.25,73.4,73.72,4792,34350
04/25/2001,73.4,73.85,73.17,73.25,2513,34364
04/26/2001,72.75,73.05,72.3,72.92,4240,34562
04/27/2001,72.5,73.4,72.29,72.53,3061,34981
04/30/2001,72.2,73.1,72.2,72.84,2594,35085
05/01/2001,72.95,73.45,72.7,72.97,2799,35236
05/02/2001,73,73.9,73,73.85,4626,34580
05/03/2001,73.75,73.85,72.85,72.91,3710,34753
05/04/2001,72.5,73.15,72.4,72.91,2250,34671
05/07/2001,72.53,73.15,72.53,73.13,1529,34574
05/08/2001,72.9,73,72.1,72.14,4063,34643
05/09/2001,72.16,72.35,72.06,72.13,2644,34953
05/10/2001,71.9,72,71.49,71.53,4028,35095
05/11/2001,71.2,72.25,71.15,71.87,5128,34350
05/14/2001,72.1,73.7,72.1,73.4,9440,33691
05/15/2001,73.2,73.9,72.75,72.78,6902,32512
05/16/2001,72.5,72.65,71.15,71.32,9590,33131
05/17/2001,71.35,71.65,71.1,71.17,3241,33035
05/18/2001,71.3,71.6,70.5,70.54,6267,32857
05/21/2001,70.26,70.9,69.65,69.89,5089,32181
05/22/2001,69.71,69.85,68.96,69.26,5796,31409
05/23/2001,69.06,69.45,69.01,69.36,4589,32036
05/24/2001,69.1,69.5,68.85,69.16,4200,32283
05/25/2001,68.2,68.45,67,67.25,6477,31880
05/29/2001,66.9,68.2,66.65,67.74,5515,30463
05/30/2001,67.1,67.8,67.1,67.42,3493,28937
05/31/2001,67.5,68.17,67.15,67.58,5633,28132
06/01/2001,67.95,68.7,67.75,68.12,3612,27389
06/04/2001,68.95,69.09,67.3,67.76,4741,27089
06/05/2001,67.65,68.1,67.51,67.68,2544,25796
06/06/2001,67.55,69.1,67.53,68.73,6683,25311
06/07/2001,68.95,69.4,68.5,68.64,5020,24481
06/08/2001,68.95,69.6,68.9,69.41,4310,24094
06/11/2001,69.45,69.65,67.21,67.42,6604,23388
06/12/2001,66.95,67.8,66.8,67.71,4655,22920
06/13/2001,67.75,68.1,67.6,67.8,4680,21023
06/14/2001,67.55,67.8,67,67.27,3178,20495
06/15/2001,66.8,67.2,65.96,66.08,7277,17063
06/18/2001,65.01,65.81,65.01,65.16,621,2358
06/19/2001,65.16,65.61,64.21,64.39,884,2601
06/20/2001,64.43,64.91,63.86,64.01,923,2834
06/21/2001,64.11,66.31,64.01,65.47,1539,3264
06/22/2001,65.51,66.21,64.21,64.22,1879,3970
06/25/2001,64.21,65.41,64.21,65.08,1301,3947
06/26/2001,65.06,65.71,64.61,65.41,556,3952
06/27/2001,65.31,65.46,64.91,65.23,366,3946
06/28/2001,65.31,65.96,65.31,65.77,431,3975
06/29/2001,65.31,65.76,65.01,65.11,486,3984
07/02/2001,64.81,64.91,63.76,63.81,747,3843
07/03/2001,63.96,64.11,62.91,63.04,495,3970
07/05/2001,63.21,63.61,63.01,63.46,367,3918
07/06/2001,63.52,63.53,63.01,63.43,714,3764
07/09/2001,63.76,64.61,63.76,64.49,459,3739
07/10/2001,64.21,64.61,63.66,64.08,657,3716
07/11/2001,63.66,64.91,63.46,64.91,933,3694
07/12/2001,65.01,65.46,64.41,64.81,486,3749
07/13/2001,64.71,64.76,62.91,62.91,873,3822
07/16/2001,62.71,63.31,62.46,63.31,490,3904
07/17/2001,63.67,64.21,63.11,63.14,363,3886
07/18/2001,63.01,64.06,62.91,64.01,333,3906
07/19/2001,64.21,64.46,63.56,63.61,306,3900
07/20/2001,63.56,63.56,62.71,62.88,293,3937
07/23/2001,63.01,64.01,62.91,63.91,260,3924
07/24/2001,64.01,64.16,63.11,63.34,188,3930
07/25/2001,63.26,63.91,63.26,63.91,234,3924
07/26/2001,63.56,65.41,63.56,65.39,810,3888
07/27/2001,65.21,66.66,64.81,65.5,1005,4069
07/30/2001,66.11,66.21,65.06,65.15,408,4084
07/31/2001,65.15,65.6,65.01,65.31,357,4136
08/01/2001,65.26,65.41,64.66,64.69,428,4112
08/02/2001,64.71,65.26,64.42,64.57,302,4146
08/03/2001,64.71,65.41,64.71,65.31,510,4242
08/06/2001,65.26,65.41,65.01,65.38,212,4204
08/07/2001,65.91,66.06,64.46,64.54,450,4150
08/08/2001,64.26,64.66,64.01,64.23,464,4037
08/09/2001,64.03,64.21,63.81,63.86,272,4037
08/10/2001,62.51,62.91,61.41,61.86,1379,3930
08/13/2001,61.56,61.96,61.51,61.81,294,4002
08/14/2001,61.76,62.31,61.76,62.17,282,4021
08/15/2001,62.24,62.26,61.81,62.13,397,3947
08/16/2001,62.11,62.31,62.01,62.11,240,3916
08/17/2001,62.16,62.31,61.66,61.69,236,3851
08/20/2001,61.68,62.21,61.61,61.79,166,3858
08/21/2001,61.88,61.91,61.71,61.76,310,3809
08/22/2001,61.56,61.81,61.32,61.77,355,3815
08/23/2001,61.81,62.11,61.41,61.45,339,3778
08/24/2001,61.31,61.61,61.26,61.41,221,3773
08/27/2001,61.31,62.66,61.22,61.91,458,3740
08/28/2001,62.16,62.36,61.76,61.76,217,3710
08/29/2001,61.91,62.01,61.63,61.96,102,3683
08/30/2001,62.01,62.01,61.06,61.31,491,3571
08/31/2001,61.41,61.71,61.31,61.35,113,3521
09/04/2001,61.46,62.41,61.46,62.29,532,3509
09/05/2001,61.96,62.06,61.02,61.66,612,3335
09/06/2001,61.46,61.51,60.46,60.51,859,3145
09/07/2001,60.61,60.76,59.91,59.91,478,2953
09/10/2001,60.03,60.26,59.91,59.91,6,44096
09/17/2001,59.54,59.72,58.84,58.99,4426,43455
09/18/2001,58.74,58.89,58.44,58.51,4300,43600
09/19/2001,57.79,57.99,57.75,57.79,4459,43386
09/20/2001,57.39,58.24,57.39,58.17,6609,42349
09/21/2001,58.14,58.43,58.04,58.37,4117,42170
09/24/2001,58.25,58.89,58.25,58.86,3064,41727
09/25/2001,58.89,59.04,58.59,58.76,2901,41240
09/26/2001,58.69,58.94,58.59,58.84,1902,40375
09/27/2001,58.69,58.89,57.35,57.47,4614,40378
09/28/2001,57.49,57.59,56.89,57.12,5394,40922
10/01/2001,56.84,56.94,56.59,56.79,3554,40994
10/02/2001,56.84,57.14,56.49,57.09,3547,36901
10/03/2001,57.19,57.34,56.79,57.16,3894,36109
10/04/2001,56.94,57.24,56.54,56.64,2852,35696
10/05/2001,56.25,56.44,55.44,55.51,4168,35784
10/08/2001,55.34,55.48,54.04,54.28,5425,35362
10/09/2001,53.74,54.14,53.44,53.89,5935,34701
10/10/2001,54.14,54.59,54.14,54.56,3686,34098
10/11/2001,54.74,55.04,54.34,54.41,4937,33825
10/12/2001,53.64,54.39,53.55,54.25,4227,33696
10/15/2001,53.94,54.44,53.5,53.57,4015,33698
10/16/2001,53.28,53.84,53.04,53.71,4662,33248
10/17/2001,53.64,53.94,53.49,53.77,2625,33144
10/18/2001,53.57,53.84,53.19,53.42,2765,32753
10/19/2001,53.19,53.63,52.75,52.79,3061,32961
10/22/2001,52.44,52.59,51.84,52.05,4366,32742
10/23/2001,51.94,52.24,51.84,52,2397,32500
10/24/2001,51.6,51.73,51.15,51.33,2853,32859
10/25/2001,50.94,51.19,50.74,50.76,3512,31649
10/26/2001,50.44,51.34,50.44,51.1,5807,29595
10/29/2001,50.89,51.44,50.89,51.18,3010,29316
10/30/2001,50.79,51.23,50.79,51.16,2984,28944
10/31/2001,51.09,52.19,51.09,52.14,6782,27981
11/01/2001,51.99,52.84,51.99,52.27,6340,27538
11/02/2001,52.54,52.69,52.01,52.2,3745,27465
11/05/2001,52.29,52.89,52.29,52.82,3151,26755
11/06/2001,52.94,53.19,52.69,53.05,4398,26645
11/07/2001,53.34,55.94,53.34,54.47,9803,25198
11/08/2001,54.44,54.89,53.84,54.39,5546,24439
11/09/2001,54.54,55.09,54.24,55.02,4070,22033
11/13/2001,55.74,57.64,55.74,57.45,11645,17733
11/14/2001,57.49,57.84,56.84,57.68,9044,22528
11/15/2001,56.94,57.24,55.64,56.5,4396,13657
11/16/2001,57.03,57.83,56.63,56.98,6441,25114
11/19/2001,56.63,56.88,56.38,56.71,5025,26134
11/20/2001,56.63,56.88,56.33,56.58,6184,28110
11/21/2001,56.38,57.33,56.38,56.86,8308,30158
11/26/2001,56.98,57.33,56.83,57.03,3334,30350
11/27/2001,56.88,57.98,56.13,57.85,7081,30204
11/28/2001,58.43,58.73,58.13,58.51,8363,31184
11/29/2001,58.93,59.83,58.83,59.69,12024,32188
11/30/2001,60.13,60.53,59.03,60,12184,32211
12/03/2001,59.03,59.33,58.4,58.47,5220,31550
12/04/2001,57.53,58.32,57.13,57.79,8295,31047
12/05/2001,57.63,57.88,57.39,57.51,4643,30579
12/06/2001,57.54,59.03,57.54,58.66,6331,31361
12/07/2001,59.28,59.48,57.98,58.07,4177,31184
12/10/2001,57.83,58.23,56.83,57.07,5485,30133
12/11/2001,57.53,57.93,57.08,57.84,4562,29734
12/12/2001,57.9,58.03,56.78,56.84,4067,29329
12/13/2001,56.23,56.63,55.83,55.88,5946,29301
12/14/2001,55.64,58.23,55.64,58.03,8943,29934
12/17/2001,57.63,58.33,56.98,58.18,5781,30265
12/18/2001,57.83,58.13,57.48,57.54,2161,29750
12/19/2001,56.43,57.23,55.98,57.18,5236,29795
12/20/2001,56.3,56.93,56.3,56.64,2182,30083
12/21/2001,56.55,57.13,56.55,56.96,2116,29970
12/26/2001,56.63,57.53,56.55,57.23,1590,29890
12/27/2001,57.23,57.43,56.74,57.06,4133,30013
12/28/2001,56.34,56.93,56.23,56.32,4133,29979
01/02/2002,55.73,57.33,55.73,57.19,4358,30033
01/03/2002,57.23,57.38,56.75,56.87,2549,30058
01/04/2002,56.63,58.8,56.33,57.35,10339,29933
01/07/2002,57.83,58.43,57.43,58.29,3604,29932
01/08/2002,58.33,59.23,58.28,59.18,5918,30186
01/09/2002,58.88,59.13,58.43,58.46,3861,30152
01/10/2002,58.28,58.63,57.73,58.13,6493,29768
01/11/2002,58.03,58.53,57.58,57.77,4619,29452
01/14/2002,57.73,57.98,57.28,57.38,3302,29378
01/15/2002,57.03,58.13,57.03,58.07,4418,29252
01/16/2002,58.23,58.73,58.13,58.41,4517,29005
01/17/2002,58.03,58.73,57.98,58.69,5779,28946
01/18/2002,58.93,59.08,57.88,58.06,5199,29417
01/22/2002,57.73,58.33,57.44,57.51,4877,29325
01/23/2002,57.13,57.62,57.13,57.46,3686,29472
01/24/2002,56.78,57.23,56.68,56.82,6870,30234
01/25/2002,56.73,57.63,56.73,57.41,5325,29180
01/28/2002,57.38,57.63,56.83,56.94,2796,28734
01/29/2002,56.74,57.33,56.7,57.27,4144,27751
01/30/2002,56.98,57.08,56.23,56.25,8771,28086
01/31/2002,56.25,56.48,56.03,56.21,8002,26986
02/01/2002,56.58,58.23,56.58,58.18,11984,24582
02/04/2002,58.13,58.83,57.78,58.56,9174,23401
02/05/2002,58.13,58.38,57.83,58.03,4065,23201
02/06/2002,58.04,58.23,57.85,58.1,3653,22339
02/07/2002,58.13,59.13,58.13,58.87,7394,21631
02/08/2002,58.63,59.38,58.43,58.99,7125,21862
02/11/2002,58.23,58.78,57.93,58.19,6793,19315
02/12/2002,57.94,59.23,57.85,59.17,5510,16410
02/13/2002,59.03,59.83,56.23,56.43,13515,12984
02/14/2002,56.53,57.6,56.53,57.04,6896,10402
02/15/2002,56.73,57,56.13,56.3,7098,23636
02/19/2002,56.07,56.47,54.47,54.58,14470,25420
02/20/2002,54.32,54.77,54.12,54.29,10057,26822
02/21/2002,54.3,54.67,54,54.02,8680,27338
02/22/2002,54.17,54.67,53.97,53.98,4384,27468
02/25/2002,54.14,54.65,54.04,54.29,2359,27470
02/26/2002,54.57,55.17,54.57,54.89,3480,27496
02/27/2002,54.99,55.32,54.99,55.07,2873,27455
02/28/2002,55.42,55.72,54.57,54.85,4958,27487
03/01/2002,54.77,55.17,54.52,55.03,3638,27298
03/04/2002,55.02,55.42,54.72,54.87,2133,27057
03/05/2002,54.82,55.17,54.82,55.11,1612,26846
03/06/2002,54.98,55.47,54.97,55.45,2170,27017
03/07/2002,55.77,57.57,55.77,57.42,12601,25626
03/08/2002,57.02,57.57,56.77,56.8,8612,24229
03/11/2002,56.87,57.37,56.87,57.09,2886,24316
03/12/2002,57.12,57.36,56.37,56.52,3552,24532
03/13/2002,56.17,57.37,56.08,57.27,5581,24263
03/14/2002,57.47,58.02,57.47,57.78,7528,24296
03/15/2002,57.62,57.77,57.03,57.67,6409,24561
03/18/2002,57.37,57.72,57.12,57.66,2547,24279
03/19/2002,57.67,57.81,57.22,57.73,3599,23930
03/20/2002,57.57,57.97,57.47,57.92,3454,23947
03/21/2002,58.07,58.87,58.07,58.78,9417,24355
03/22/2002,58.72,59.16,58.02,58.17,9270,26111
03/25/2002,57.57,57.87,57.32,57.68,4773,25534
03/26/2002,57.37,57.72,57.09,57.13,3940,24299
03/27/2002,57.08,58.42,57.08,58.36,5057,24021
03/28/2002,57.57,57.87,57.03,57.13,9337,22403
04/01/2002,56.88,57.42,56.79,57.38,3491,21819
04/02/2002,57.28,57.67,56.57,57.6,7837,21314
04/03/2002,57.47,57.87,57.02,57.17,3834,20953
04/04/2002,56.97,57.27,56.62,56.69,3891,20514
04/05/2002,56.49,56.86,56.42,56.7,5483,17889
04/08/2002,56.32,56.52,55.99,56.03,5483,17889
04/09/2002,55.67,55.97,55.53,55.83,6548,16596
04/10/2002,55.77,58.07,55.77,57.11,9325,15300
04/11/2002,56.72,57.17,56.27,56.34,6330,12475
04/12/2002,55.77,56.07,55.57,56.02,4623,10422
04/15/2002,55.32,56.07,55.32,55.44,3648,9304
04/16/2002,55.44,55.85,55.4,55.75,2383,8375
04/17/2002,55.71,56.11,55.41,55.43,6065,31116
04/18/2002,55.12,55.41,54.36,54.44,13310,31910
04/19/2002,54.13,54.34,53.56,53.6,14322,34959
04/22/2002,53.73,53.96,53.61,53.69,5902,36262
04/23/2002,54.01,54.11,53.76,53.87,6177,37996
04/24/2002,54.21,54.98,54.21,54.78,5980,38245
04/25/2002,54.56,55.26,54.18,54.36,5769,38323
04/26/2002,53.76,53.91,52.51,52.88,9558,38636
04/29/2002,52.41,52.61,51.91,52.2,5092,38896
04/30/2002,52.44,52.81,52.44,52.58,3201,38968
05/01/2002,52.41,52.86,52.06,52.73,3611,38501
05/02/2002,52.73,53.31,51.31,51.37,8216,39269
05/03/2002,51.21,51.36,50.46,51.13,6347,39247
05/06/2002,50.86,51.51,50.66,51.26,3207,39314
05/07/2002,50.86,51.51,50.66,50.72,3370,39212
05/08/2002,50.88,51.44,50.76,51.31,4328,39370
05/09/2002,51.71,52.01,51.36,51.56,3746,38839
05/10/2002,52.66,53.51,52.66,52.82,7358,37425
05/13/2002,53.16,53.41,52.31,52.32,6018,37172
05/14/2002,52.66,52.96,52.32,52.78,2576,37030
05/15/2002,53.06,53.91,53.06,53.72,4968,36093
05/16/2002,53.94,54.11,52.91,53.09,5564,35629
05/17/2002,53.22,53.71,53.17,53.5,2253,35512
05/20/2002,53.66,53.91,52.86,53.35,3381,35614
05/21/2002,53.48,54.11,53.26,54.06,5263,34692
05/22/2002,54.11,54.81,54.11,54.76,5679,33725
05/23/2002,54.51,55.21,54.46,54.91,7301,31480
05/24/2002,54.31,54.86,54.21,54.55,4478,30531
05/28/2002,54.66,55.96,54.66,55.86,10406,28652
05/29/2002,55.91,56.11,55.11,55.76,8054,27537
05/30/2002,55.46,55.96,55.21,55.85,4486,26920
05/31/2002,56.31,57.11,56.31,57.08,10015,26157
06/03/2002,56.71,57.46,56.71,57.09,5972,25503
06/04/2002,56.31,56.51,56.11,56.44,4113,25266
06/05/2002,56.41,57.06,56.41,56.64,4544,24703
06/06/2002,56.26,57.3,56.16,56.77,5899,23974
06/07/2002,56.26,56.96,56.26,56.76,3991,22946
06/10/2002,56.36,56.56,55.91,56.32,5281,21711
06/11/2002,56.01,56.66,56.01,56.56,3869,20609
06/12/2002,56.53,57.85,56.53,57.68,7787,19002
06/13/2002,57.51,58.01,57.11,57.15,7831,17072
06/14/2002,56.86,57.11,56.56,56.6,5083,13483
06/17/2002,56.56,57.61,56.56,57.37,283,3245
06/18/2002,57.44,57.59,56.99,57.09,480,3241
06/19/2002,56.99,57.69,56.74,57.66,479,3192
06/20/2002,57.69,60.66,57.69,60.66,1305,3355
06/21/2002,60.39,61.54,59.99,60.29,1588,3723
06/24/2002,60.59,60.89,59.49,60.79,527,3679
06/25/2002,60.44,62.44,60.29,61.34,466,3634
06/26/2002,60.99,61.69,60.79,61.14,380,3640
06/27/2002,60.29,60.79,60.09,60.51,523,3699
06/28/2002,60.69,63.19,60.69,63.15,516,3736
07/01/2002,62.89,62.95,60.95,61.17,729,3699
07/02/2002,60.79,62.99,60.69,61.63,454,3696
07/03/2002,61.44,62.39,61.19,62.24,2,242
07/08/2002,61.24,61.99,60.19,60.91,609,3727
07/09/2002,61.09,61.64,60.49,61.53,236,3746
07/10/2002,61.74,63.24,61.74,63.14,405,3697
07/11/2002,62.19,63.39,61.04,61.25,2,129
07/12/2002,61.45,61.59,59.9,59.93,715,3676
07/15/2002,59.56,59.79,58.44,58.68,1221,3498
07/16/2002,58.74,59.29,58.39,58.57,776,3314
07/17/2002,58.89,60.59,58.89,60.29,553,3319
07/18/2002,59.89,62.29,59.84,62.13,575,3321
07/19/2002,62.39,62.81,61.53,62.29,421,3335
07/22/2002,62.34,62.79,62.29,62.73,245,3343
07/23/2002,62.39,62.84,60.89,61.52,663,3278
07/24/2002,61.19,61.94,60.54,61.09,337,3348
07/25/2002,60.59,61.39,60.49,61.13,236,3337
07/26/2002,60.93,61.24,60.69,60.94,257,3322
07/29/2002,60.44,60.59,60.09,60.44,345,3198
07/30/2002,60.56,62.24,60.19,62.22,403,3214
07/31/2002,62.39,62.82,61.79,62.14,279,3237
08/01/2002,61.94,62.54,61.74,62.45,222,3177
08/02/2002,62.04,62.49,61.54,61.67,214,3204
08/05/2002,61.19,61.39,59.29,59.41,664,3064
08/06/2002,59.46,60.84,59.39,59.99,324,3044
08/07/2002,59.99,60.39,59.99,60.15,156,3059
08/08/2002,59.89,60.59,59.79,59.79,92,3052
08/09/2002,59.41,60.29,59.09,59.48,292,2979
08/12/2002,58.95,62.48,58.95,60.62,576,2966
08/13/2002,61.19,61.49,59.99,60.17,178,2972
08/14/2002,60.19,60.69,59.79,60.67,109,3009
08/15/2002,60.71,61.14,59.34,59.41,211,2997
08/16/2002,59.31,60.09,59.14,59.45,285,2944
08/19/2002,59.09,60.39,58.99,60.32,177,2942
08/20/2002,60.24,60.29,58.89,58.89,424,2850
08/21/2002,58.89,59.49,58.19,58.24,624,2827
08/22/2002,58.14,59.19,57.99,59.13,431,2816
08/23/2002,58.69,60.09,58.69,58.99,211,2762
08/26/2002,58.89,59.11,58.24,58.39,382,2698
08/27/2002,58.74,58.94,58.24,58.54,215,2661
08/28/2002,59.89,60.69,59.59,60.42,591,2610
08/29/2002,60.19,60.34,59.49,60.19,189,2580
08/30/2002,59.89,60.04,59.69,59.85,186,2518
09/03/2002,59.69,59.69,58.89,58.99,265,2496
09/04/2002,59.12,59.19,58.49,58.69,368,2473
09/05/2002,58.29,59.59,58.24,59.03,405,2361
09/06/2002,59.18,59.24,58.49,58.53,238,2334
09/09/2002,58.19,58.89,58.19,58.58,353,2227
09/10/2002,58.69,58.79,58.25,58.62,275,2189
09/11/2002,58.59,58.77,58.19,58.4,248,2160
09/12/2002,58.94,59.19,56.79,56.92,774,2131
09/13/2002,57.09,57.19,56.44,56.46,9600,46610
09/16/2002,56.43,56.93,56.28,56.34,6883,45968
09/17/2002,56.48,56.83,56.35,56.52,3226,46057
09/18/2002,57.08,57.33,56.63,57.28,4565,45775
09/19/2002,57.43,57.68,56.98,57.36,3998,46115
09/20/2002,57.68,58.28,57.43,57.48,6883,45996
09/23/2002,57.68,57.88,56.73,57.11,4914,46305
09/24/2002,57.53,57.97,57.53,57.9,3109,46446
09/25/2002,57.48,57.76,56.98,57.17,3580,46632
09/26/2002,56.97,57.33,56.59,57.16,4777,46494
09/27/2002,57.16,58.03,57.16,57.72,3832,46347
09/30/2002,57.83,58.13,57.28,57.8,4606,46240
10/01/2002,57.83,58.93,57.83,58.87,7901,45833
10/02/2002,59.13,59.48,58.93,59.37,8582,45505
10/03/2002,58.28,58.53,57.28,57.64,7385,45110
10/04/2002,57.38,57.58,55.73,55.82,15877,43737
10/07/2002,55.79,56.23,55.38,56.15,9163,45199
10/08/2002,55.99,56.33,55.93,56.03,2298,45447
10/09/2002,55.88,56.81,55.88,56.55,4533,45716
10/10/2002,56.63,57.18,56.63,56.92,3416,45949
10/11/2002,56.28,56.93,55.93,56.22,4418,46177
10/14/2002,55.93,56.83,55.93,56.14,3501,46481
10/15/2002,57.08,58.08,57.08,57.42,7723,44920
10/16/2002,57.04,57.21,56.83,56.96,3230,45069
10/17/2002,57.04,57.53,56.65,57.42,3156,45502
10/18/2002,57.13,58.03,57.13,57.83,4800,44937
10/21/2002,57.73,58.53,57.69,57.78,6283,43650
10/22/2002,57.69,58.18,57.54,58.11,3363,43574
10/23/2002,58.48,58.68,58.28,58.59,3831,42601
10/24/2002,58.73,59.28,58.73,59.27,9237,40768
10/25/2002,59.43,60.38,59.28,60.01,15296,41454
10/28/2002,60.13,60.28,59.63,59.69,6497,41471
10/29/2002,59.18,59.63,58.98,59.6,4235,41490
10/30/2002,59.8,59.98,59.43,59.48,3139,41311
10/31/2002,59.27,60.13,59.27,59.63,8562,40666
11/01/2002,59.68,60.33,59.33,60.29,6324,40739
11/04/2002,60.88,62.53,60.88,62.51,17628,43326
11/05/2002,62.78,63.48,60.79,61.33,21545,46741
11/06/2002,61.88,62.18,60.98,61.07,5579,47535
11/07/2002,60.53,61.83,60.53,61.61,6358,45624
11/08/2002,61.78,62.08,61.48,61.77,7316,44113
11/11/2002,62.03,62.18,61.28,61.8,6320,39729
11/12/2002,60.98,61.88,60.88,60.95,8728,35314
11/13/2002,60.86,60.98,59.98,60.73,8967,31194
11/14/2002,60.79,61.33,60.48,61.05,9232,26818
11/15/2002,61.08,62.98,61.08,62.39,13472,38334
11/18/2002,62.22,62.36,61.37,61.59,13810,45532
11/19/2002,61.67,61.77,60.22,60.33,12234,49278
11/20/2002,59.67,61.92,59.67,61.66,14242,50605
11/21/2002,61.52,61.86,61.07,61.2,4193,51053
11/22/2002,61.27,61.62,60.96,61.27,2047,51266
11/25/2002,60.87,61.57,60.87,61.51,1638,51253
11/26/2002,61.17,61.47,60.32,60.8,3624,51156
11/27/2002,60.47,61.12,60.47,60.8,2724,50598
12/02/2002,60.84,61.07,60.37,60.43,3693,50504
12/03/2002,59.82,60.17,58.62,58.76,12953,47937
12/04/2002,58.82,59.42,58.7,58.82,7477,45434
12/05/2002,59.22,59.47,58.82,59.42,3529,44954
12/06/2002,59.32,60.02,59.32,59.73,3186,45070
12/09/2002,59.82,60.07,59.27,59.34,3434,44882
12/10/2002,59.92,61.42,59.92,61.25,8759,45788
12/11/2002,60.82,61.12,60.57,60.93,5640,45470
12/12/2002,61.17,61.37,59.02,59.84,10986,44260
12/13/2002,59.87,60.77,59.87,60.2,5548,44356
12/16/2002,60.47,60.62,60.17,60.22,1873,43836
12/17/2002,60.25,60.37,59.87,59.95,2531,43449
12/18/2002,60.04,61.57,60.04,61.4,9267,43709
12/19/2002,60.87,61.22,60.82,60.94,3932,43669
12/20/2002,61.52,62.22,60.94,62.07,8399,45411
12/23/2002,62.27,62.87,62.27,62.79,6197,47059
12/26/2002,62.25,62.52,61.92,62.15,2618,47169
12/27/2002,61.87,62.52,61.82,62.42,2602,47451
12/30/2002,62.27,62.42,61.17,62.19,4683,47151
12/31/2002,61.87,62.37,61.57,61.78,3026,47259
01/02/2003,62.47,62.72,62.17,62.63,5853,48977
01/03/2003,61.77,62.82,61.72,62.24,5053,49226
01/06/2003,61.87,62.22,61.52,61.7,3829,48823
01/07/2003,61.47,62.12,61.37,61.79,4684,49190
01/08/2003,61.82,62.72,61.82,62.36,5494,50336
01/09/2003,62.72,63.09,61.52,61.68,8510,50935
01/10/2003,61.87,62.42,61.37,62.02,4357,50498
01/13/2003,61.72,62.02,61.52,61.53,2362,50374
01/14/2003,61.43,62.02,61.43,61.92,2458,50428
01/15/2003,61.74,62.22,61.62,62.08,3795,50322
01/16/2003,62.02,62.32,61.97,62.14,3473,50631
01/17/2003,62.25,62.32,61.19,61.25,6424,49980
01/21/2003,60.77,61.12,60.54,60.58,10412,47136
01/22/2003,60.22,60.54,59.73,60.13,13697,42976
01/23/2003,60.27,61.22,60.27,60.85,7056,42419
01/24/2003,60.67,61.12,60.64,60.93,3032,41857
01/27/2003,60.87,61.52,60.77,61.2,3156,41757
01/28/2003,61.22,61.4,60.97,60.98,3292,41194
01/29/2003,60.87,62.02,60.87,61.73,7853,41702
01/30/2003,61.47,62.52,61.27,62.05,8679,42585
01/31/2003,62.28,63.01,62.22,62.98,10365,43461
02/03/2003,62.57,62.92,62.49,62.8,4702,43099
02/04/2003,62.82,62.92,62.02,62.6,5766,42263
02/05/2003,62.82,63.02,62.42,62.47,4191,42140
02/06/2003,62.22,62.52,62.07,62.32,3236,41428
02/07/2003,62.12,62.22,60.72,60.77,14650,37020
02/10/2003,61.03,61.42,60.98,61.3,8900,30661
02/11/2003,61.44,64.3,61.03,63.89,14395,26884
02/12/2003,63.73,63.97,62.72,62.96,10277,21490
02/13/2003,62.82,62.97,62.27,62.33,5241,52622
02/14/2003,62.32,62.77,62.17,62.66,5241,52689
02/19/2003,62.79,63.39,62.58,62.62,11287,57062
02/20/2003,62.34,62.79,62.19,62.35,10566,60680
02/21/2003,62.39,62.94,62.39,62.88,8490,63393
02/24/2003,61.95,62.74,61.89,61.91,6318,63433
02/25/2003,61.3,63.24,61.3,62.97,8868,64382
02/26/2003,63.01,63.27,62.64,63.26,3299,64582
02/27/2003,62.59,62.69,62.05,62.1,4837,63761
02/28/2003,62.59,63.69,62.29,63.58,7379,65290
03/03/2003,63.28,64.04,63.14,63.19,8121,65861
03/04/2003,63.69,64.09,62.79,62.93,5303,65495
03/05/2003,62.93,63.34,62.41,63.28,6540,65280
03/06/2003,63.29,63.69,62.8,63.26,4854,64644
03/07/2003,63.29,63.79,63.21,63.73,3401,65256
03/10/2003,63.29,63.44,62.8,63.32,5110,64222
03/11/2003,63.49,63.59,63.04,63.35,3593,63978
03/12/2003,62.79,64.68,62.3,64.09,13073,64766
03/13/2003,63.94,64.69,63.94,64.6,7167,64007
03/14/2003,64.61,65.79,64.34,65.31,9321,63868
03/17/2003,64.89,65.84,64.84,65.31,7385,63980
03/18/2003,65.09,65.34,64.64,64.82,4680,63686
03/19/2003,64.79,64.89,64.3,64.38,4683,62929
03/20/2003,64.19,64.79,63.95,64.09,5082,62602
03/21/2003,64.14,64.49,63.79,64.07,3771,62135
03/24/2003,63.79,63.92,62.52,62.6,9207,60166
03/25/2003,62.67,63.39,62.67,62.74,4814,58971
03/26/2003,62.59,62.89,61.59,61.81,16329,54403
03/27/2003,61.72,61.94,61.28,61.29,12699,50699
03/28/2003,60.89,62.03,60.89,61.83,7603,48689
03/31/2003,62.24,63.49,62.24,63,9114,47172
04/01/2003,63.04,63.48,62.8,63.01,8672,46157
04/02/2003,63.01,63.39,62.69,63.24,5752,44338
04/03/2003,63.26,63.34,62.59,62.79,5670,43488
04/04/2003,62.74,63.14,62.49,62.98,2668,42539
04/07/2003,63.14,63.29,62.59,62.61,5369,40165
04/08/2003,62.34,62.54,61.86,62.26,7268,37365
04/09/2003,61.8,62.54,61.74,62.16,6755,34889
04/10/2003,62.59,63.29,62.49,63.21,9922,30872
04/11/2003,63.19,63.39,62.89,63.29,9382,24525
04/14/2003,62.79,62.94,62.29,62.4,9494,19629
04/15/2003,62.44,63.79,62.44,63.29,5875,15533
04/16/2003,63.29,63.44,62.94,63.32,6676,43763
04/17/2003,63.52,63.77,63.22,63.72,6698,47120
04/21/2003,63.62,63.92,63.27,63.9,8106,50630
04/22/2003,63.72,63.87,63.38,63.63,9177,55219
04/23/2003,63.17,63.32,61.87,62.66,12339,54857
04/24/2003,61.89,62.07,60.98,61.03,13142,53209
04/25/2003,60.77,62.47,60.77,62.26,7444,51294
04/28/2003,61.27,61.67,60.52,60.55,8702,50348
04/29/2003,59.82,59.97,58.57,59.18,24845,47647
04/30/2003,59.27,59.42,58.64,58.84,10395,45674
05/01/2003,59.09,59.77,59.09,59.15,8841,45083
05/02/2003,58.87,59.27,58.62,58.67,4144,44995
05/05/2003,58.37,58.57,56.52,57.09,20580,44027
05/06/2003,56.47,57.47,54.87,54.93,17919,42336
05/07/2003,55.15,55.46,53.07,53.78,19292,41514
05/08/2003,54.28,55.62,54.22,55.51,9317,40401
05/09/2003,54.97,56.77,54.97,56.51,7367,39412
05/12/2003,57.37,58.67,57.04,57.32,8743,37536
05/13/2003,57.12,57.62,57.02,57.18,2769,37526
05/14/2003,57.5,58.42,57.5,57.91,5081,38093
05/15/2003,57.97,58.37,57.12,57.15,4891,37860
05/16/2003,57.47,58.22,57.17,57.37,3509,37537
05/19/2003,57.27,58.77,57.27,57.37,6536,36702
05/20/2003,56.27,56.82,56.19,56.61,4394,36763
05/21/2003,56.32,56.67,56.17,56.59,3945,35915
05/22/2003,56.64,56.92,56.42,56.67,1868,35674
05/23/2003,56.17,56.67,56.17,56.36,1972,35391
05/27/2003,55.27,55.87,55.27,55.62,3015,35202
05/28/2003,56.07,56.22,54.87,55.19,6223,34701
05/29/2003,54.97,55.02,53.17,54.35,9007,34240
05/30/2003,54.22,54.57,53.67,53.75,6768,34194
06/02/2003,53.34,53.87,53.27,53.29,4468,33880
06/03/2003,52.97,53.27,51.77,51.8,10169,34361
06/04/2003,51.32,53.22,51.32,52.81,11767,33712
06/05/2003,52.77,53.92,52.77,53.68,7323,33170
06/06/2003,53.77,54.07,53.07,53.93,5577,32847
06/09/2003,53.97,55.42,53.42,55.38,7414,30893
06/10/2003,55.37,57.07,55.37,56.36,9949,27715
06/11/2003,57.85,58.87,57.67,58.35,12822,22700
06/12/2003,58.97,60.07,58.07,58.84,11717,19985
06/13/2003,58.22,58.72,57.97,58.21,305,3419
06/16/2003,58.41,59.19,57.94,58.84,462,3454
06/17/2003,59.19,59.49,58.59,59.44,410,3512
06/18/2003,59.69,60.14,58.89,59.02,524,3534
06/19/2003,57.69,59.29,57.69,59.02,632,3408
06/20/2003,58.34,59.39,58.34,59.29,489,3397
06/23/2003,59.29,59.79,58.09,58.24,482,3455
06/24/2003,58.69,58.79,56.99,57.23,685,3389
06/25/2003,56.94,58.69,56.69,58.65,404,3371
06/26/2003,57.99,58.39,57.79,57.81,383,3430
06/27/2003,57.84,58.99,57.84,58.39,179,3398
06/30/2003,59.09,59.54,58.89,59.24,458,3554
07/01/2003,59.34,60.89,59.34,60.77,1511,4165
07/02/2003,60.94,61.09,60.44,60.77,415,4175
07/03/2003,60.59,61.14,60.59,61.11,266,4126
07/07/2003,61.09,61.84,60.89,61.56,297,4104
07/08/2003,61.29,61.39,60.59,61.1,860,3490
07/09/2003,60.59,61.74,60.49,61.64,280,3499
07/10/2003,61.64,62.19,60.84,60.87,339,3565
07/11/2003,61.09,61.34,60.74,60.97,275,3499
07/14/2003,60.94,61.99,60.04,61.74,779,3643
07/15/2003,61.44,61.49,60.79,61.09,487,3573
07/16/2003,60.59,60.79,59.89,60.12,271,3577
07/17/2003,59.54,59.89,59.29,59.49,466,3590
07/18/2003,59.29,60.49,59.24,60.49,177,3615
07/21/2003,60.19,60.34,59.99,60.19,199,3557
07/22/2003,59.89,59.99,58.79,58.8,367,3493
07/23/2003,57.89,58.49,57.89,58.49,392,3447
07/24/2003,58.84,60.04,58.84,59.72,287,3434
07/25/2003,59.64,59.74,59.14,59.47,122,3439
07/28/2003,58.99,59.99,58.99,59.79,146,3435
07/29/2003,59.39,59.49,58.59,58.66,142,3406
07/30/2003,57.99,58.44,57.89,58.16,187,3398
07/31/2003,57.89,58.69,57.39,57.8,525,3401
08/01/2003,57.89,57.99,57.19,57.24,371,3453
08/04/2003,57.19,57.29,56.64,56.84,525,3506
08/05/2003,57.04,57.54,56.74,56.82,309,3529
08/06/2003,56.89,58.29,56.89,58.29,202,3575
08/07/2003,57.94,58.14,57.14,57.29,258,3619
08/08/2003,57.24,57.64,57.04,57.49,350,3500
08/11/2003,57.84,57.89,56.54,56.79,424,3509
08/12/2003,55.79,56.19,55.54,55.68,335,3552
08/13/2003,55.89,56.34,55.79,56.34,211,3483
08/14/2003,56.11,56.24,55.59,55.69,211,3483
08/15/2003,55.39,56.29,55.29,55.41,159,3371
08/18/2003,55.19,55.79,55.19,55.79,399,3359
08/19/2003,56.58,56.68,55.99,56.06,193,3275
08/20/2003,57.04,57.39,56.94,57.09,431,3278
08/21/2003,57.14,57.39,56.79,56.86,172,3253
08/22/2003,56.69,56.94,56.59,56.59,93,3231
08/25/2003,56.39,56.77,56.39,56.54,92,3250
08/26/2003,56.89,57.14,56.79,56.89,96,3192
08/27/2003,57.04,57.09,56.89,57.02,131,3220
08/28/2003,57.29,57.79,56.3,57.64,196,3207
08/29/2003,57.89,58.54,57.89,58.44,247,3195
09/02/2003,58.34,58.79,58.09,58.39,547,3102
09/03/2003,58.14,58.49,57.9,58.48,379,3017
09/04/2003,58.34,59.19,58.34,58.81,916,3038
09/05/2003,58.85,59.14,58.64,59.14,1,0
09/08/2003,59.59,59.69,58.19,58.54,729,2777
09/09/2003,58.89,59.19,58.54,59.07,254,2744
09/10/2003,59.69,61.89,59.69,61.59,1535,2484
09/11/2003,63.39,64.59,63.39,64.59,980,2405
09/12/2003,64.29,65.39,64.04,65.36,802,3167
09/15/2003,64.24,65.09,63.54,64.74,12758,57567
09/16/2003,64.25,64.44,63.39,63.42,9604,57594
09/17/2003,63.74,65.74,63.04,65.63,15037,61039
09/18/2003,64.84,65.84,64.54,64.88,10424,61876
09/19/2003,64.4,65.24,63.99,64.61,8546,63391
09/22/2003,65.04,65.24,64.19,64.26,4328,63114
09/23/2003,64.54,65.54,64.54,65.4,10475,63538
09/24/2003,65.6,66.64,65.41,65.46,11181,65259
09/25/2003,64.99,65.46,64.89,65.2,4442,65100
09/26/2003,64.7,64.94,64.54,64.86,3945,66575
09/29/2003,64.49,66.84,64.44,66.79,8701,68443
09/30/2003,67.04,67.74,66.24,67.05,13184,69882
10/01/2003,66.44,67.14,66.24,66.49,6019,70551
10/02/2003,66.54,67.44,66.14,67.34,4926,70955
10/03/2003,67.19,67.84,65.44,66.37,10199,69342
10/06/2003,66.64,67.54,66.44,67.53,6484,69297
10/07/2003,67.84,68.04,66.99,67.07,6352,69128
10/08/2003,67.84,68.64,67.84,68.48,9518,69471
10/09/2003,68.48,69.79,68.48,68.84,13711,71356
10/10/2003,66.94,70.74,66.94,70.58,16506,74062
10/13/2003,70.64,71.03,69.84,70.32,7511,73991
10/14/2003,70.64,70.89,70.34,70.66,8935,72957
10/15/2003,71.54,73.63,71.54,73.52,19845,70665
10/16/2003,73.04,74.29,72.86,73.13,10863,70000
10/17/2003,74.74,75.99,74.24,74.56,9342,69166
10/20/2003,73.54,74.79,73.54,74.48,6226,66096
10/21/2003,73.94,74.64,73.59,74.35,5957,65631
10/22/2003,74.79,77.35,74.24,76.63,10587,64099
10/23/2003,77.29,79.63,77.29,79.63,12724,60965
10/24/2003,80.04,81.21,78.44,81.15,13004,61039
10/27/2003,81.34,81.89,80.54,81.26,8748,57902
10/28/2003,81.26,81.74,80.59,81.02,8044,56882
10/29/2003,81.44,81.99,81.11,81.77,5319,56562
10/30/2003,83.27,83.84,78.77,78.77,13865,52989
10/31/2003,76.04,77.04,75.77,75.77,12988,50096
11/03/2003,75.19,76.84,74.77,75.45,15994,44548
11/04/2003,76.04,76.74,75.54,76.59,6567,43493
11/05/2003,76.94,77.24,76.44,76.86,7568,41770
11/06/2003,76.64,76.94,73.86,74.56,11463,38905
11/07/2003,73.94,76.49,73.94,76.31,11862,31547
11/10/2003,76.29,76.54,74.74,75.74,9500,27105
11/11/2003,75.94,75.94,74.84,74.99,5636,25388
11/12/2003,76.04,76.44,71.99,72.1,12157,19098
11/13/2003,72.52,73.14,71.45,73.05,8917,14019
11/14/2003,73.16,74.14,72.04,73.94,5653,10686
11/17/2003,72.98,73.98,72.98,73.14,5354,66028
11/18/2003,72.28,72.53,70.14,70.87,16049,64714
11/19/2003,71.18,71.83,70.28,71.34,10559,65392
11/20/2003,71.18,71.38,69.23,70.03,9346,64361
11/21/2003,70.03,70.33,67.28,67.77,8319,62228
11/24/2003,67.38,67.58,64.77,64.77,14405,60909
11/25/2003,63.88,64.38,61.77,61.77,13761,59891
11/26/2003,61.93,64.77,61.93,64.77,7207,55899
12/01/2003,67.77,67.77,67.08,67.77,7851,55774
12/02/2003,67.28,68.58,66.93,68.26,7398,56348
12/03/2003,68.32,68.58,67.28,67.31,4459,56326
12/04/2003,66.48,66.93,64.98,65.91,8268,55514
12/05/2003,65.96,66.58,65.48,66.17,2962,54986
12/08/2003,66.28,66.48,63.58,64.72,8401,54988
12/09/2003,64.88,65.28,62.38,64.92,8590,54751
12/10/2003,65.68,66.48,64.44,64.49,6227,54920
12/11/2003,64.18,65.43,63.53,64.57,5276,54526
12/12/2003,64.83,65.28,64.58,64.99,2536,54523
12/15/2003,65.43,65.58,64.99,65.25,4967,54706
12/16/2003,65.28,65.68,64.53,64.6,3779,54811
12/17/2003,64.88,65.17,64.6,65.05,2837,55121
12/18/2003,65.21,65.38,63.94,64.01,4563,55079
12/19/2003,64.06,66.6,63.7,65.97,8303,55047
12/22/2003,65.68,65.93,64.93,65.26,2401,54939
12/23/2003,65.33,65.88,64.97,65.28,1572,54849
12/24/2003,64.99,65.88,64.99,65.72,1078,54787
12/29/2003,66.88,68.72,66.73,68.65,11056,56996
12/30/2003,69.38,69.53,68.58,69.05,7391,57908
12/31/2003,68.93,69.78,68.83,69.75,6166,59583
01/05/2004,69.78,70.68,69.78,70.48,8943,63674
01/06/2004,70.48,70.68,69.88,70.35,8943,63674
01/07/2004,69.98,70.13,68.18,68.72,8972,62531
01/08/2004,68.58,69.93,68.58,69.81,7638,63177
01/09/2004,69.81,70.17,68.83,68.85,4284,62763
01/12/2004,68.85,69.38,67.78,68.94,7221,62463
01/13/2004,68.48,69.08,68.48,68.99,4030,62455
01/14/2004,68.93,69.08,68.18,68.25,4871,62612
01/15/2004,66.98,69.78,66.98,69.17,10782,61764
01/16/2004,69.58,69.78,68.73,69.4,4492,61498
01/20/2004,69.2,69.98,68.03,69.95,8415,62422
01/21/2004,69.78,70.48,69.78,70.34,7502,63513
01/22/2004,70.23,70.58,69.88,70.5,4698,63734
01/23/2004,70.23,70.68,70.23,70.62,7113,64222
01/26/2004,70.63,70.86,69.68,70.32,6559,64880
01/27/2004,69.83,69.93,68.09,68.44,13629,63165
01/28/2004,67.79,67.98,65.44,65.44,17625,58601
01/29/2004,65.24,65.28,62.44,63.34,28471,50517
01/30/2004,64.48,66.28,64.48,65.41,15191,46779
02/02/2004,65.28,65.41,63.08,63.32,10753,44644
02/03/2004,62.08,63.78,61.88,63.58,12170,43633
02/04/2004,63.78,64.58,63.38,63.93,7103,42386
02/05/2004,64.08,64.38,63.08,63.18,8769,41356
02/06/2004,62.78,63.93,62.19,63.75,10308,35412
02/09/2004,63.28,63.88,62.48,62.64,11741,29849
02/10/2004,62.18,62.58,59.64,59.64,12737,24508
02/11/2004,59.76,61.18,58.88,59.62,11720,19377
02/12/2004,61.68,62.08,60.18,61.1,8865,15809
02/13/2004,60.78,61.98,60.73,61.03,3735,14211
02/17/2004,61.08,61.93,61.08,61.88,6163,10978
02/18/2004,61.87,62.12,61.12,61.25,8029,50386
02/19/2004,61.59,62.77,61.52,62.65,11962,52347
02/20/2004,62.87,63.62,62.42,63.13,11834,54048
02/23/2004,63.17,64.22,63.17,63.52,6499,53929
02/24/2004,64.03,64.03,64.03,64.03,6499,53857
02/25/2004,64.32,64.47,62.87,63.03,5832,53529
02/26/2004,62.74,66.03,62.74,66.03,15843,52593
02/27/2004,65.77,67.35,65.77,66.64,15180,49829
03/01/2004,65.97,66.78,65.92,66.4,5887,49949
03/02/2004,64.57,65.77,63.4,63.6,8654,50568
03/03/2004,61.57,64.27,61.57,62.89,12726,49748
03/04/2004,62.02,63.37,61.27,61.84,8547,48727
03/05/2004,62.87,63.82,61.07,62.35,9627,48112
03/08/2004,61.37,61.57,59.47,59.88,11082,48272
03/09/2004,57.87,58.77,56.88,56.88,12682,49849
03/10/2004,57.42,58.57,56.62,57.5,14955,51812
03/11/2004,57.77,59.32,57.62,58.8,8377,51525
03/12/2004,58.08,58.62,57.45,57.49,5357,51722
03/15/2004,56.97,58.37,55.84,58.3,11276,52407
03/16/2004,58.67,59.17,58.02,58.66,5173,51813
03/17/2004,57.87,59.27,57.87,58.97,5477,51869
03/18/2004,59.77,60.66,59.77,60.62,5889,51994
03/19/2004,60.67,61.22,60.07,60.79,3911,51615
03/22/2004,61.37,61.72,59.67,59.87,5348,51343
03/23/2004,58.97,59.87,57.47,57.73,10536,51272
03/24/2004,56.87,58.82,56.87,58.13,5763,50679
03/25/2004,57.87,58.67,56.63,57.07,8186,49221
03/26/2004,57.22,57.92,56.88,57.77,5901,48130
03/29/2004,57.42,58.57,57.17,58.42,5740,48425
03/30/2004,58.37,58.52,57.72,57.97,4874,48511
03/31/2004,56.07,57.32,54.97,54.97,12235,47291
04/01/2004,54.22,55.32,53.17,54.4,15199,46931
04/02/2004,54.59,56.02,54.59,55.49,6937,45852
04/05/2004,55.62,55.69,54.02,55.05,6894,45506
04/06/2004,54.67,55.12,53.95,54.59,5815,44319
04/07/2004,54.87,55.17,54.27,54.55,7892,41647
04/08/2004,54.87,55.62,54.57,54.58,9808,38620
04/12/2004,54.37,54.57,51.58,51.63,11300,35882
04/13/2004,51.59,51.87,49.63,50.24,13450,33669
04/14/2004,50.77,53.24,50.77,53.24,13576,29300
04/15/2004,54.13,54.67,53.24,53.46,10267,43677
04/16/2004,53.73,53.93,52.88,53.19,11435,44774
04/19/2004,52.83,53.78,52.33,53.54,7058,46678
04/20/2004,52.93,53.18,52.48,52.67,6063,48341
04/21/2004,52.44,54.43,51.83,53.44,12286,50160
04/22/2004,53.83,54.18,53.13,54.09,6989,51479
04/23/2004,54.43,54.83,53.64,54.63,7114,52451
04/26/2004,54.63,55.03,52.78,53,7054,52535
04/27/2004,52.63,53.71,52.08,53.46,5224,52215
04/28/2004,53.58,53.78,50.46,50.46,11365,51032
04/29/2004,50.13,50.78,47.48,50.21,17148,51290
04/30/2004,50.58,51.23,50.08,50.19,5907,50679
05/03/2004,49.93,51.58,49.88,51.07,5575,51422
05/04/2004,50.93,51.53,50.18,50.51,3661,51333
05/05/2004,50.63,51.43,50.18,51.37,3338,51320
05/06/2004,51.44,52.63,51.38,52.58,5291,51389
05/07/2004,53.43,55.58,53.43,55.58,14573,49049
05/10/2004,55.93,56.58,55.13,55.37,10614,48065
05/11/2004,54.93,55.53,53.23,54.98,6849,47755
05/12/2004,54.18,55.08,52.93,53.98,5371,47813
05/13/2004,54.33,56.43,54.03,56.17,8530,47505
05/14/2004,56.28,57.02,54.48,55.8,9601,46401
05/17/2004,55.05,55.33,54.33,55.04,5232,46092
05/18/2004,54.73,55.53,53.48,53.77,6808,45572
05/19/2004,53.53,54.83,52.9,54.8,6330,44959
05/20/2004,54.33,55.33,54.03,54.37,2625,44504
05/21/2004,54.56,54.73,53.33,53.83,3259,44504
05/24/2004,53.48,54.58,53.33,54.37,2348,43775
05/25/2004,54.63,54.83,53.73,54.51,2844,43774
05/26/2004,54.55,55.03,52.78,53.18,7821,43613
05/27/2004,52.23,52.68,50.18,51.98,13331,43213
05/28/2004,52.26,53.43,51.68,52.02,7259,42190
06/01/2004,52.08,52.33,49.02,49.06,10273,41600
06/02/2004,49.06,49.98,46.33,48.21,13074,41740
06/03/2004,47.33,48.68,47.03,47.87,9458,41779
06/04/2004,48.23,49.53,48.13,48.63,6295,41317
06/07/2004,48.88,49.03,47.08,47.36,9931,39596
06/08/2004,47.33,47.79,45.88,46.52,12502,36648
06/09/2004,47.08,47.73,46.28,47.42,8218,36510
06/10/2004,48.13,49.58,47.73,49,12874,34378
06/14/2004,49.78,50.23,47.93,48.15,217,2078
06/15/2004,47.95,48.05,45.65,45.66,715,2266
06/16/2004,45.45,46.05,44.05,44.4,496,2221
06/17/2004,45.25,45.4,44.1,44.65,200,2273
06/18/2004,44.65,45.05,44.4,44.65,169,2253
06/21/2004,42.85,44.35,42.85,43.21,415,2338
06/22/2004,43.4,43.6,41.97,42.1,623,2427
06/23/2004,41.92,42.75,41.26,42.2,2874,3506
06/24/2004,42.5,44.9,42.25,43.65,679,3562
06/25/2004,44.35,45.15,44.35,44.6,531,3655
06/28/2004,44.45,44.6,42.15,42.85,531,3617
06/29/2004,43.25,43.5,42.55,43.17,341,3625
06/30/2004,42.4,42.55,40.85,41.85,667,3766
07/01/2004,42.9,43.05,40.7,40.72,667,3815
07/02/2004,40.65,40.95,39.85,40.12,649,3793
07/06/2004,39.65,40.15,39.25,40.14,271,3839
07/07/2004,40.17,40.65,39.45,39.5,552,3787
07/08/2004,39,39.3,38.4,38.65,499,3748
07/09/2004,38.65,38.9,38.4,38.5,283,3842
07/12/2004,37.85,37.85,36.15,37.25,485,3810
07/13/2004,37.85,37.85,36.75,37.25,226,3775
07/14/2004,37.55,38.6,37.25,37.45,303,3742
07/15/2004,37.35,38,37.05,37.93,203,3773
07/16/2004,38.45,38.55,37.95,37.95,137,3780
07/19/2004,37.7,38.25,37.55,38.15,194,3836
07/20/2004,38.35,39.4,38.35,39.33,393,3811
07/21/2004,39.45,39.75,38.55,38.65,508,3627
07/22/2004,37.5,37.5,37.5,37.5,508,3627
07/23/2004,37.47,37.79,36.55,37.1,368,3636
07/26/2004,36.2,36.4,34.45,34.96,587,3611
07/27/2004,35.05,35.15,34.15,34.59,496,3453
07/28/2004,34.59,35.45,34.25,35.1,409,3268
07/29/2004,35.15,36.05,34.15,34.38,288,3280
07/30/2004,34.4,34.85,34.15,34.48,265,3204
08/02/2004,35.25,35.25,34.4,34.95,467,3026
08/03/2004,34.65,36.15,34.45,36.11,465,2961
08/04/2004,36.15,36.5,35.45,35.6,285,2884
08/05/2004,36.45,36.45,35.75,36.38,289,2868
08/06/2004,36.3,36.6,35.25,35.55,175,2843
08/09/2004,34.95,35.65,34.65,35.55,206,2877
08/10/2004,35.65,35.85,35.35,35.7,110,2876
08/11/2004,35.7,35.7,35.25,35.53,181,2849
08/12/2004,32.65,33.67,32.65,33.67,751,2774
08/13/2004,34.15,34.35,33.55,34.2,180,2769
08/16/2004,34.22,34.85,33.75,34.25,178,2808
08/17/2004,34.15,37.25,34.15,37.25,1070,3119
08/18/2004,38.1,38.65,37,38,585,2778
08/19/2004,37.15,38.55,37.05,38.48,430,2788
08/20/2004,38.65,41.45,38.65,41.45,786,2876
08/23/2004,41.4,41.8,40.75,41.25,566,2877
08/24/2004,41.65,41.65,40.65,41.6,465,2857
08/25/2004,41.9,41.93,40.65,40.89,431,2938
08/26/2004,40.15,41.1,38.85,39.05,552,2863
08/27/2004,38.65,38.85,37.77,38.55,360,2795
08/30/2004,38.9,41.55,38.9,41.55,401,2795
08/31/2004,43.85,44.55,41.85,44.45,570,2668
09/01/2004,45.4,45.85,43.7,44.05,588,2561
09/02/2004,45.65,45.65,44.15,44.65,810,2346
09/03/2004,43.65,43.65,41.65,41.65,492,2421
09/07/2004,42.25,42.85,38.65,42.85,389,2445
09/08/2004,42.55,44.5,42.55,43.65,588,2573
09/09/2004,42.95,43.25,40.9,43.2,564,2540
09/10/2004,41.15,42.65,41.15,41.9,445,2323
09/13/2004,43.25,43.7,42.15,43.7,252,2181
09/14/2004,43.67,44.65,42.05,42.1,7435,40973
09/15/2004,41.7,43.15,41.7,41.84,4074,41003
09/16/2004,40.95,41.45,39.2,39.23,11233,42052
09/17/2004,39.23,40.5,39.23,40.08,5236,41886
09/20/2004,39.4,39.65,37.95,39.06,11658,42670
09/21/2004,39.35,40.05,39.15,39.78,4630,42850
09/22/2004,40.15,41.25,39.85,40.74,6674,42424
09/23/2004,40.55,41.1,40.25,40.47,4014,42744
09/24/2004,40.01,40.45,38.5,38.67,6740,43397
09/27/2004,39.45,41.55,39.12,39.7,9749,43254
09/28/2004,39.35,40.05,39.05,39.66,2958,43028
09/29/2004,38.91,39.35,38.35,38.68,4866,43180
09/30/2004,38.06,39,37.9,38,8246,43795
10/01/2004,38.2,38.68,37.75,38.63,5620,44039
10/04/2004,38.4,39.2,38.25,38.98,2968,43798
10/05/2004,39.4,40.29,38.8,38.88,8489,43079
10/06/2004,38.88,40.15,38.75,40.12,4669,43146
10/07/2004,40.15,40.35,38.95,39.02,3999,42692
10/08/2004,38.65,39.6,38.46,39,2806,42245
10/11/2004,38.95,39.05,38.05,38.17,4026,42669
10/12/2004,35.42,37.15,35.4,36.44,12406,44766
10/13/2004,36.15,37.9,36.15,37.6,10417,45038
10/14/2004,38.35,40.15,38.1,38.17,12018,44142
10/15/2004,38.45,38.78,37.3,37.47,6229,44678
10/18/2004,37.65,38.15,37.15,38.07,5094,44478
10/19/2004,37.65,39.4,37.65,39.19,10116,43399
10/20/2004,39.95,40.55,38.75,39.64,10444,42025
10/21/2004,38.5,39.05,37.45,37.46,6881,42003
10/22/2004,37.65,37.9,36.76,37.32,5080,41745
10/25/2004,37.55,38.8,37.55,38.19,7136,42424
10/26/2004,38.35,38.65,38.05,38.27,2624,42183
10/27/2004,38.55,38.85,38.15,38.48,3961,41885
10/28/2004,37.65,38.05,36.65,36.96,9073,42049
10/29/2004,36.96,37.45,36.3,36.63,8679,41769
11/01/2004,36.2,36.55,35.2,35.63,9200,42501
11/02/2004,35.28,36.95,35.2,36.8,6600,41906
11/03/2004,35.95,37.25,35.91,36.23,7635,40255
11/04/2004,35.93,36.23,34.75,35.02,8251,40500
11/05/2004,35.15,35.45,34.85,35.01,7338,40094
11/08/2004,35.01,35.85,35.01,35.48,7417,37965
11/09/2004,35.65,36.35,35.45,35.69,12107,34581
11/10/2004,36.05,36.23,35,35.3,10953,32233
11/11/2004,35.15,35.85,35.15,35.53,8767,29389
11/12/2004,35.15,36.05,35.15,35.99,10327,44865
11/15/2004,36,36.84,35.14,35.19,13557,48942
11/16/2004,35.54,36.47,34.94,35.26,14650,51260
11/17/2004,35.04,35.94,35.04,35.74,7428,52162
11/18/2004,35.95,36.82,35.95,36.45,9972,52508
11/19/2004,36.74,36.94,36.04,36.42,8711,53797
11/22/2004,36.44,37.14,36.32,37.13,6380,53725
11/23/2004,37.25,37.39,36.54,36.69,6188,53286
11/24/2004,36.44,36.67,35.89,36.06,5312,53524
11/29/2004,36.39,37.14,35.94,37.11,4344,53446
11/30/2004,37.14,37.94,36.89,37.92,10116,52967
12/01/2004,37.69,37.92,36.39,37.03,8117,53969
12/02/2004,36.79,37.04,36.44,36.76,2828,54081
12/03/2004,36.49,36.84,35.14,35.56,12099,56673
12/06/2004,35.08,35.79,34.86,35.67,8320,57577
12/07/2004,35.59,36.34,35.59,36.33,5740,58325
12/08/2004,35.89,36.09,35.64,35.74,3817,58365
12/09/2004,36.04,36.19,35.74,36,3371,58243
12/10/2004,35.74,36.89,35.24,35.45,7989,58081
12/13/2004,35.79,36.39,35.74,36.36,5623,57137
12/14/2004,36.34,36.69,35.74,35.77,5809,56743
12/15/2004,35.89,36.64,35.79,35.9,4772,56614
12/16/2004,35.9,36.62,35.9,36.6,3623,56456
12/17/2004,36.99,37.29,36.44,37.27,8880,55408
12/20/2004,37.19,37.64,37.04,37.13,6853,53963
12/21/2004,37.09,37.39,36.74,36.76,4388,53669
12/22/2004,36.74,36.84,35.35,35.86,10954,54135
12/23/2004,35.99,36.14,35.65,36.04,2801,54549
12/27/2004,35.44,36.09,35.31,36.06,5218,55440
12/28/2004,36.4,37.38,36.14,37.34,12513,53692
12/29/2004,37.04,37.72,36.79,37.15,9573,52607
12/30/2004,36.14,38.09,36.14,37.91,13604,51013
01/03/2005,37.65,38.04,37.04,37.26,7081,51632
01/04/2005,36.94,37.74,36.55,37.63,7900,51672
01/05/2005,37.84,38.84,37.64,38.76,19262,54124
01/06/2005,38.84,39.33,38.65,38.95,17671,55375
01/07/2005,38.54,40.12,38.54,39.7,18899,57004
01/10/2005,39.39,40.44,39.24,40.38,12817,59050
01/11/2005,39.84,40.14,39,39.34,12996,59656
01/12/2005,39.39,39.84,39.03,39.73,9494,60869
01/13/2005,39.44,39.59,38.76,39.42,9309,61567
01/14/2005,38.94,39.44,38.8,39.31,4865,61687
01/18/2005,38.94,39.94,38.94,39.85,5550,62209
01/19/2005,39.79,41.14,39.79,41.1,13820,64479
01/20/2005,41.04,41.45,40.59,40.72,10640,64000
01/21/2005,40.24,40.54,39.29,40.11,10821,63944
01/24/2005,39.74,39.99,39.19,39.58,4886,63635
01/25/2005,39.47,39.94,38.89,39.92,8296,62987
01/26/2005,39.94,40.49,39.74,39.92,6133,62792
01/27/2005,39.69,40.24,36.97,37,26628,58357
01/28/2005,37.24,37.39,35.54,36.49,27566,53092
01/31/2005,36.74,37.24,36.49,36.9,9201,51503
02/01/2005,37.34,37.49,36.55,37.02,8192,49766
02/02/2005,37.14,37.64,36.89,37.41,6094,48709
02/03/2005,37.44,37.59,36.24,36.26,13112,0
02/04/2005,36.09,36.84,35.95,36.34,6720,45998
02/07/2005,36.49,36.89,36.15,36.38,10354,42919
02/08/2005,36.14,36.29,35.79,35.84,10505,39440
02/09/2005,35.75,36.84,35.75,36.21,12879,37380
02/10/2005,36.59,38.14,36.54,37.88,17582,31103
02/11/2005,38.24,38.44,37.89,38.09,11698,25510
02/14/2005,38.59,39.14,38.24,38.7,9956,48540
02/15/2005,38.98,39.83,38.83,39.14,17460,52772
02/16/2005,39.33,39.48,38.49,39.06,11170,54819
02/17/2005,38.93,39.2,38.64,38.89,10710,57212
02/18/2005,38.89,39.83,38.89,39.71,10257,59750
02/22/2005,40.08,41.7,40.08,41.66,22632,64698
02/23/2005,41.43,41.83,40.98,41.12,13086,67300
02/24/2005,40.58,41.43,40.03,40.98,13432,70281
02/25/2005,40.79,42.93,40.23,42.41,15543,73137
02/28/2005,42.83,43.58,42.78,43.5,16273,76810
03/01/2005,42.73,43.43,41.93,42.82,10421,77189
03/02/2005,42.58,43.88,41.98,42.42,12040,78652
03/03/2005,42.08,42.83,41.58,42.75,6945,79197
03/04/2005,43.08,43.48,42.58,43.46,4140,79897
03/07/2005,43.53,43.73,42.63,42.67,5851,80245
03/08/2005,42.83,43.93,42.78,43.75,10249,82837
03/09/2005,43.73,44.63,43.48,44.23,11508,82809
03/10/2005,44.53,45.43,43.88,44.88,11766,84747
03/11/2005,44.63,46.03,44.38,45.88,8830,85886
03/14/2005,45.18,45.43,44.03,45.34,9372,86524
03/15/2005,45.53,45.93,44.73,45.86,7256,86996
03/16/2005,45.73,46.43,45.23,46.01,8233,87998
03/17/2005,44.73,45.48,43.08,43.56,20988,84236
03/18/2005,43.63,43.98,42.83,43.17,7982,82852
03/21/2005,42.03,42.53,41.33,42.35,18208,78354
03/22/2005,42.48,43.93,42.48,43.61,7212,76778
03/23/2005,42.43,43.2,41.98,42.81,6400,75488
03/24/2005,42.23,44.63,42.23,43.82,6139,75007
03/28/2005,44.43,46.78,44.33,46.19,12201,75242
03/29/2005,46.19,46.83,45.43,45.81,8307,75870
03/30/2005,45.38,45.81,45.08,45.61,6816,75855
03/31/2005,46.13,46.33,44.88,45.26,10279,75187
04/01/2005,45.38,45.58,42.78,45.03,19070,71210
04/04/2005,44.83,45.43,44.53,44.83,6978,67787
04/05/2005,44.48,44.73,44.18,44.28,6728,66048
04/06/2005,43.73,44.23,43.48,44.11,10094,63184
04/07/2005,44.33,45.23,44.33,44.45,11795,58379
04/08/2005,43.93,45.63,43.75,45.44,12424,54195
04/11/2005,45.78,45.93,44.88,45.5,8685,51732
04/12/2005,45.03,45.53,44.98,45.23,15036,47213
04/13/2005,44.03,44.83,43.13,43.45,22574,39289
04/14/2005,43.28,44.73,43.28,44.37,12118,69430
04/15/2005,44.23,44.75,44.03,44.17,10306,74404
04/18/2005,43.93,45.76,43.83,44.87,16816,79818
04/19/2005,45.43,46.63,45.38,45.9,17989,85142
04/20/2005,45.63,46.43,44.28,45.88,16736,86802
04/21/2005,45.73,45.86,44.58,45.47,13228,87165
04/22/2005,45.33,45.43,44.78,45.15,10168,88223
04/25/2005,45.28,48.15,45.28,48.04,18220,92698
04/26/2005,47.53,48.53,47.03,48.5,11731,94552
04/27/2005,48.43,48.62,47.29,47.44,8505,94777
04/28/2005,46.53,48.48,46.53,48.05,7472,95525
04/29/2005,47.53,48.33,47.53,48.08,5216,95565
05/02/2005,48.33,48.51,46.93,47.61,9611,96647
05/03/2005,46.83,47.33,44.94,45.1,17442,92206
05/04/2005,44.28,45.03,42.83,44.92,28418,84144
05/05/2005,45.23,45.43,43.63,44.29,8682,82753
05/06/2005,44.03,44.88,43.78,44.52,6010,82471
05/09/2005,45.23,46.23,44.53,46.04,9452,81137
05/10/2005,46.08,47.03,46.04,46.96,7723,79964
05/11/2005,46.68,47.93,46.38,47.83,7099,79949
05/12/2005,46.43,47.18,45.83,46.11,7500,79746
05/13/2005,45.64,45.93,44.08,44.78,15293,78023
05/16/2005,43.79,44.18,43.03,43.04,12497,75819
05/17/2005,42.73,43.23,41.48,43.09,18572,72931
05/18/2005,42.98,43.7,42.58,42.83,8439,71077
05/19/2005,42.43,42.63,41.13,41.18,19321,67165
05/20/2005,40.84,41.78,40.84,41.08,10775,66404
05/23/2005,41.13,42.08,41.13,41.3,5877,66149
05/24/2005,41.13,41.93,40.64,41.11,7543,65254
05/25/2005,41.13,41.48,40.9,41.4,4626,65335
05/26/2005,41.6,41.93,41.38,41.41,4689,65375
05/27/2005,41.43,41.93,41.31,41.46,3029,64967
05/31/2005,40.64,40.98,39.53,39.67,17079,62341
06/01/2005,39.39,39.73,38.68,39.62,18831,58203
06/02/2005,39.18,40.24,39.18,39.79,12180,56421
06/03/2005,39.79,40.13,39.13,39.37,9025,53849
06/06/2005,39.52,39.68,38.18,38.4,11324,52332
06/07/2005,38.58,38.68,37.88,37.97,14869,49486
06/08/2005,37.8,38.18,37.23,37.92,14562,48734
06/09/2005,38.23,38.68,37.13,37.32,17553,45413
06/10/2005,37.35,38.18,37.33,37.99,13906,37396
06/13/2005,38.33,38.73,38.28,38.56,12646,31439
06/14/2005,38.53,38.78,38.28,38.63,10711,27820
06/15/2005,38.61,38.71,38.08,38.11,12913,58917
06/16/2005,38.51,39.46,38.06,38.14,10417,61299
06/17/2005,38.61,39.11,38.26,38.85,7435,63230
06/20/2005,39.41,40.46,39.26,40,12380,65548
06/21/2005,40.2,40.9,40.16,40.54,11782,67319
06/22/2005,41.01,41.14,39.76,39.8,11285,69628
06/23/2005,39.46,41.11,39.41,40.97,9116,70553
06/24/2005,41.16,42.31,41.15,42.3,14522,70389
06/27/2005,42.41,42.99,42.21,42.94,13709,70464
06/28/2005,42.76,42.91,41.36,41.5,7229,70184
06/29/2005,41.36,43.16,41.36,42.66,8613,71021
06/30/2005,42.81,44.26,42.71,43.9,20725,73838
07/01/2005,43.61,44.01,42.51,43.66,8070,73610
07/05/2005,43.31,44.71,43.11,44.58,10242,74289
07/06/2005,43.86,44.26,42.44,42.47,11264,75610
07/07/2005,42.57,43.86,42.33,43.39,6568,75753
07/08/2005,42.96,43.31,42.11,42.98,4235,75042
07/11/2005,42.21,42.76,41.96,42.52,3835,74755
07/12/2005,40.76,40.76,39.52,39.52,8346,73015
07/13/2005,38.56,39.41,38.16,39.07,13553,72639
07/14/2005,39.05,39.41,38.41,39.35,9302,73175
07/15/2005,39.21,39.56,38.56,38.96,5353,73109
07/18/2005,38.62,38.86,37.66,38.31,7694,73713
07/19/2005,37.61,37.81,36.91,37.3,11527,74005
07/20/2005,37.37,37.96,36.87,37.4,8986,74253
07/21/2005,37.83,38.21,36.91,38.11,8057,75123
07/22/2005,37.66,39.31,37.66,39.27,6073,74638
07/25/2005,38.86,39.34,38.61,39.31,3643,74708
07/26/2005,39.26,40.41,38.91,39.4,8084,74766
07/27/2005,38.56,39.31,38.46,38.97,4770,73694
07/28/2005,39.26,39.71,38.91,39.27,3165,73364
07/29/2005,39.66,40.31,39.36,39.99,5945,74388
08/01/2005,40.01,40.36,39.76,39.83,4449,73905
08/02/2005,38.61,40.81,38.61,40.02,8844,74050
08/03/2005,40.41,40.7,39.71,39.8,4306,73977
08/04/2005,39.76,40.11,39.36,39.88,2902,73892
08/05/2005,39.91,40.11,39.01,39.24,6253,73729
08/08/2005,39.06,39.24,38.74,38.76,5592,73589
08/09/2005,38.52,38.96,38.51,38.65,4431,73591
08/10/2005,38.51,38.56,37.78,37.84,8022,73825
08/11/2005,37.86,38.36,37.21,37.26,7421,74379
08/12/2005,37.41,37.76,36.41,36.52,12135,76203
08/15/2005,35.81,36.16,35.31,35.44,12459,77615
08/16/2005,35.71,36.16,35.52,35.53,4898,78182
08/17/2005,35.91,36.5,35.81,36.37,4971,78705
08/18/2005,36.51,36.76,35.51,35.55,6073,78766
08/19/2005,35.51,36.11,35.27,36.07,6665,79012
08/22/2005,35.61,37.01,35.61,36.37,5549,79769
08/23/2005,36.41,36.96,36.16,36.76,4786,80063
08/24/2005,37.06,37.31,35.66,36.18,5677,79660
08/25/2005,36.01,36.26,35.61,35.62,4631,79540
08/26/2005,35.66,36.01,35.66,35.97,2996,79655
08/29/2005,36.86,37.21,35.76,36.65,8832,79558
08/30/2005,36.76,38.61,36.76,37.79,13452,78303
08/31/2005,37.86,38.08,37.11,37.25,7409,78276
09/01/2005,37.41,37.61,35.76,37.45,13209,79466
09/02/2005,37.71,38.16,36.61,37.36,9823,80896
09/06/2005,37.71,39.36,37.41,39.29,14968,79195
09/07/2005,39.26,40.41,39.11,40.39,17614,77081
09/08/2005,39.81,40.36,39.16,39.52,10539,76768
09/09/2005,39.31,39.83,39.01,39.46,5266,77018
09/12/2005,38.31,38.81,38.06,38.71,7526,77279
09/13/2005,38.22,38.36,37.06,37.31,9138,76294
09/14/2005,37.11,37.91,37.07,37.45,6096,76078
09/15/2005,36.97,37.45,36.89,37.01,5517,76228
09/16/2005,37.31,37.61,37.01,37.28,5418,76559
09/19/2005,37.81,39.51,37.62,39.49,11365,76320
09/20/2005,38.52,39.16,37.73,38.08,8344,76366
09/21/2005,38.81,39.46,38.81,39.4,6807,76578
09/22/2005,39.71,39.71,38.01,39.48,8556,76622
09/23/2005,39.11,39.81,38.52,38.56,7825,77433
09/26/2005,38.11,38.96,37.98,38.77,5443,77216
09/27/2005,38.77,41.66,38.77,41.6,22023,78884
09/28/2005,41.41,41.96,40.71,41.42,15989,78634
09/29/2005,41.41,41.96,40.86,41.92,11074,79346
09/30/2005,42.01,42.03,40.51,40.62,9314,79227
10/03/2005,40.91,41.81,40.91,41.75,8323,79952
10/04/2005,41.36,41.46,40.51,40.56,5866,79492
10/05/2005,40.51,41.46,40.31,41.42,5624,79229
10/06/2005,41.12,42.21,40.86,41.26,10010,79818
10/07/2005,41.11,41.61,40.72,41.14,3301,79838
10/10/2005,42.14,44.06,42.01,43.17,14852,81819
10/11/2005,43.01,43.36,42.61,42.68,8335,82593
10/12/2005,42.91,43.58,42.78,43.41,7460,83951
10/13/2005,43.32,45.31,43.31,43.69,20244,86201
10/14/2005,42.71,44.51,42.61,44.44,11038,86685
10/17/2005,44.36,44.44,43.41,43.51,7369,85562
10/18/2005,43.01,43.26,42.03,42.88,10911,86311
10/19/2005,42.41,42.51,41.08,41.8,10934,85963
10/20/2005,42.21,42.41,40.56,40.72,11096,83572
10/21/2005,41.01,42.11,40.58,42,7887,83748
10/24/2005,41.86,42.16,41.26,41.54,6336,83251
10/25/2005,41.66,42.85,41.61,42.74,8246,84253
10/26/2005,42.41,42.51,41.76,42.27,5962,84121
10/27/2005,41.31,41.61,39.61,39.64,20032,79078
10/28/2005,39.76,40.31,39.22,40.03,13751,76721
10/31/2005,39.91,40.26,39.08,39.38,13809,73067
11/01/2005,39.47,40.21,39.41,39.62,8439,71718
11/02/2005,39.4,39.86,39.16,39.8,8752,69397
11/03/2005,39.91,40.5,39.11,39.24,10993,66471
11/04/2005,39.02,39.66,38.81,38.95,10099,65651
11/07/2005,38.95,39.51,38.68,38.77,15488,60791
11/08/2005,38.69,38.96,38.41,38.47,17174,55194
11/09/2005,38.46,38.81,37.91,37.92,16251,48459
11/10/2005,38.31,38.76,37.46,37.71,19470,42736
11/11/2005,37.63,38.45,37.63,38.23,15692,31755
11/14/2005,38.31,38.8,38.12,38.4,8987,28106
11/15/2005,38.48,38.58,37.93,37.96,10637,65863
11/16/2005,37.58,37.73,36.68,37.39,16325,69572
11/17/2005,36.63,37.98,36.58,37.49,14144,70490
11/18/2005,37.43,37.73,37.13,37.16,10622,70636
11/21/2005,37.16,37.38,36.53,36.54,9589,71666
11/22/2005,36.83,38.03,36.83,37.84,10285,71730
11/23/2005,37.53,37.69,36.74,37.14,5741,71975
11/28/2005,36.94,38.03,36.63,36.68,6742,72939
11/29/2005,36.8,37.18,36.68,36.84,4194,73017
11/30/2005,36.93,37.38,36.73,36.81,7524,74242
12/01/2005,36.99,37.13,35.93,36.06,14789,75704
12/02/2005,36.33,36.63,35.91,36.3,5511,76113
12/05/2005,36.63,37.12,36.53,36.8,5998,76573
12/06/2005,36.48,37.08,36.48,37.05,5403,77912
12/07/2005,36.88,37.08,36.73,36.9,4369,78127
12/08/2005,36.9,37.78,36.83,37.28,9852,79180
12/09/2005,36.78,37.28,36.7,37.25,5348,79585
12/12/2005,37.88,38.13,37.63,37.94,12407,79800
12/13/2005,37.83,38.28,37.83,38.22,9920,79035
12/14/2005,37.88,38.13,37.03,37.77,9851,79027
12/15/2005,37.73,37.88,37.43,37.54,8058,79436
12/16/2005,37.33,37.98,37.33,37.92,4381,79361
12/19/2005,38.03,38.18,37.92,38.16,4388,79356
12/20/2005,37.88,38.03,37.63,37.75,4023,78868
12/21/2005,37.83,37.98,37.24,37.38,6920,79680
12/22/2005,37.68,38.78,37.58,38.67,15927,79770
12/23/2005,38.63,38.72,37.75,38.07,6721,79625
12/27/2005,38.13,38.78,38.13,38.33,5790,80263
12/28/2005,38.63,38.78,38.38,38.6,5968,80363
12/29/2005,38.72,39.08,38.03,38.18,10167,81958
12/30/2005,38.43,38.78,37.6,38.72,13122,81958
01/03/2006,38.93,39.78,38.93,39.77,18064,83218
01/04/2006,39.48,39.78,38.88,39.47,10095,84047
01/05/2006,39.28,39.73,39.04,39.22,8854,83463
01/06/2006,39.13,39.62,39.03,39.58,5919,83447
01/09/2006,40.23,40.53,40.03,40.23,13457,83643
01/10/2006,39.83,40.17,39.78,40.12,8071,83747
01/11/2006,39.94,40.08,39.3,39.96,9720,82413
01/12/2006,39.51,40.13,39.33,39.97,8793,83207
01/13/2006,39.73,40.48,39.73,40.46,14514,83207
01/17/2006,40.33,40.54,40.23,40.52,7331,83740
01/18/2006,40.33,40.33,39.03,39.09,13267,80551
01/19/2006,39.28,40.42,39.23,40.29,10131,81657
01/20/2006,40.29,41.18,40.29,41.1,14152,86011
01/23/2006,41.15,41.38,40.58,41.31,9028,86842
01/24/2006,40.84,41.23,40.54,41.13,7649,86929
01/25/2006,40.63,41.18,40.5,41.06,7490,87288
01/26/2006,41.03,41.23,40.68,41.01,7272,88453
01/27/2006,40.83,41.01,39.45,40.06,15230,85220
01/30/2006,40.13,40.33,39.45,39.7,9160,84018
01/31/2006,39.73,40.33,39.23,40.25,20870,79810
02/01/2006,40.13,40.48,39.93,40.4,9949,75397
02/02/2006,40.33,41.83,40.18,41.76,20832,77390
02/03/2006,41.68,41.98,41.32,41.48,9353,76158
02/06/2006,41.53,41.83,41.43,41.72,9320,74485
02/07/2006,40.88,41.38,39.48,39.63,26040,63474
02/08/2006,40.08,41.72,40.08,40.81,19131,57216
02/09/2006,40.61,41.08,40.39,40.95,15193,48864
02/10/2006,40.63,40.93,40.45,40.5,19357,42089
02/13/2006,40.28,40.33,39.68,39.69,21109,34080
02/14/2006,39.58,41.82,39.58,41.57,19759,28538
02/15/2006,42.08,42.63,40.58,41.58,21074,88882
02/16/2006,41.17,41.32,40.33,40.44,9974,91416
02/17/2006,40.72,41.42,40.72,41.16,10374,94144
02/21/2006,41.22,41.31,40.16,40.21,14782,96127
02/22/2006,40.22,41.12,39.72,41.02,10299,97290
02/23/2006,40.37,41.02,40.22,40.84,4653,96872
02/24/2006,40.92,41.42,40.37,40.43,5489,96868
02/27/2006,39.57,39.97,38.82,38.84,19313,93259
02/28/2006,38.92,39.52,38.92,39.26,9955,93287
03/01/2006,39.47,39.61,39.07,39.18,7000,93287
03/02/2006,38.97,39.22,38.47,38.53,12285,92607
03/03/2006,38.27,38.87,37.82,38.31,15412,91849
03/06/2006,37.72,38.02,37.63,37.75,9598,91003
03/07/2006,37.72,38.27,37.57,37.57,10688,90083
03/08/2006,37.72,38.07,37.61,37.68,8515,88939
03/09/2006,38.17,38.53,37.84,37.99,9550,88764
03/10/2006,38.24,38.97,38.12,38.93,9453,88515
03/13/2006,38.6,38.82,37.97,38.06,8822,88576
03/14/2006,38.12,38.6,37.84,37.92,6567,88773
03/15/2006,38.17,38.62,38.12,38.4,8868,89699
03/16/2006,38.57,38.92,38.3,38.31,5765,89675
03/17/2006,38.17,38.37,37.87,37.88,6899,89247
03/20/2006,37.43,37.8,37.17,37.33,9685,89762
03/21/2006,37.14,37.42,36.99,37.03,9123,90233
03/22/2006,37.04,37.22,36.02,36.04,18718,92431
03/23/2006,36.07,36.97,35.84,36.81,13447,91838
03/24/2006,36.52,36.72,36.2,36.32,7550,90873
03/27/2006,36.73,36.97,36.32,36.92,5374,90039
03/28/2006,36.97,37.17,36.55,36.73,9395,88333
03/29/2006,36.92,37.02,36.57,36.98,6812,87342
03/30/2006,37.32,37.72,37.17,37.52,9321,86177
03/31/2006,36.82,37.39,36.38,36.47,21899,80037
04/03/2006,36.67,37.17,36.37,36.39,9076,77541
04/04/2006,36.42,36.92,36.22,36.63,7981,75386
04/05/2006,36.97,38.07,36.97,37.78,14272,71482
04/06/2006,37.67,37.78,37.32,37.46,6559,70259
04/07/2006,37.52,38.22,37.47,37.79,17510,64868
04/10/2006,38.17,38.27,36.97,37.02,16642,58828
04/11/2006,37.07,37.2,35.45,36.13,23565,52318
04/12/2006,35.85,36.57,35.85,36.1,20300,44893
04/13/2006,36.42,36.52,35.72,35.83,22958,33861
04/17/2006,36.1,36.75,36.06,36.51,16256,79749
04/18/2006,36.3,36.62,35.87,36,16539,84987
04/19/2006,36.25,36.45,35.71,36.05,14589,89635
04/20/2006,35.6,36,34.6,34.91,18342,93986
04/21/2006,34.6,34.9,34.56,34.62,13741,97702
04/24/2006,34.55,34.75,34.2,34.21,6443,98956
04/25/2006,34.1,34.25,32.5,33.24,13266,100699
04/26/2006,32.85,33.6,32.18,33.57,11975,102175
04/27/2006,33.27,33.72,32.75,32.85,7956,102434
04/28/2006,32.6,33.85,32.6,33.82,11483,103975
05/01/2006,33.65,34.18,33.49,33.67,7331,105453
05/02/2006,33.45,33.7,33,33.01,5808,105266
05/03/2006,32.65,33.6,32.5,33.29,7437,105013
05/04/2006,32.95,33.1,32.18,32.38,8449,105330
05/05/2006,32.4,32.65,32.21,32.41,4668,105845
05/08/2006,32.5,33.35,32.5,33.04,5050,105710
05/09/2006,33.1,33.4,32.85,33.23,6585,105914
05/10/2006,33,33.15,32.4,32.54,9052,106758
05/11/2006,32.6,33.5,32.45,33.41,13015,107572
05/12/2006,33.85,34.25,33.6,34.15,14154,109285
05/15/2006,33.8,34.15,33.5,33.7,7018,110079
05/16/2006,33.55,33.85,33.45,33.49,4566,109458
05/17/2006,33.65,33.8,32.61,32.91,8507,110164
05/18/2006,32.8,33.05,31.61,32.12,13303,109142
05/19/2006,31.37,31.65,31.05,31.46,11687,109194
05/22/2006,31.7,31.85,30.85,31.27,5921,108414
05/23/2006,31.7,32.9,31.7,32.88,7957,107771
05/24/2006,32.3,32.6,31.95,32.05,6344,107204
05/25/2006,32.1,33.25,32.1,32.16,7215,106893
05/26/2006,32.2,33.1,32.14,33.04,4207,105612
05/30/2006,33.1,33.78,33.1,33.75,6977,105227
05/31/2006,33.37,33.8,32.55,33.04,26814,100217
06/01/2006,33.6,34.6,33.6,34.45,19621,95404
06/02/2006,34.6,35.1,34.21,35.02,15953,90909
06/05/2006,34.91,35.55,34.7,34.74,10623,89920
06/06/2006,34.4,34.65,33.6,33.98,13344,87151
06/07/2006,34.2,34.67,34.01,34.22,17724,80000
06/08/2006,34.15,35.25,34,34.92,17421,75139
06/09/2006,35.17,35.58,34.7,34.71,15554,69434
06/12/2006,35.05,35.7,34.71,34.8,25139,57634
06/13/2006,34.7,34.8,33.6,33.85,25170,48716
06/14/2006,34.05,34.9,33.7,33.93,9552,100318
06/15/2006,34.27,34.37,33.72,34.15,13293,103916
06/16/2006,33.87,34.22,33.07,34.17,14196,105416
06/19/2006,33.67,33.87,33.17,33.2,7276,106110
06/20/2006,32.97,33.97,32.97,33.49,10792,108170
06/21/2006,33.62,33.82,33.12,33.27,9193,110778
06/22/2006,33.15,33.35,31.37,31.45,25274,116236
06/23/2006,30.92,31.71,29.97,30.05,20821,121993
06/26/2006,30.47,30.82,29.42,29.93,17678,122096
06/27/2006,30.37,30.67,29.97,29.98,5520,121906
06/28/2006,30.27,30.76,30.17,30.67,5594,122636
06/29/2006,30.42,30.67,30.02,30.13,5995,123172
06/30/2006,29.52,30.67,29.52,30.63,18218,127127
07/03/2006,29.97,30.32,29.52,29.66,5428,127472
07/05/2006,29.91,30.22,29.52,29.93,5631,128304
07/06/2006,29.72,30.07,29.42,29.63,4120,128307
07/07/2006,29.47,29.62,27.67,28.35,17687,127973
07/10/2006,28.62,28.82,28.35,28.77,4244,127210
07/11/2006,28.92,29.32,28.82,29.12,4841,127035
07/12/2006,29.27,30.52,29.27,30.18,10198,125759
07/13/2006,29.78,29.97,29.37,29.48,4550,126006
07/14/2006,29.27,29.48,28.37,28.63,7940,125765
07/17/2006,28.57,29.67,28.49,29.23,4621,125601
07/18/2006,28.87,30.97,28.72,30.64,10965,125004
07/19/2006,30.97,31.62,30.73,31.17,8468,124606
07/20/2006,30.37,30.97,30.32,30.66,6238,124986
07/21/2006,30.47,32.07,30.33,31.93,9322,124477
07/24/2006,31.87,32.82,31.22,32.42,12633,123324
07/25/2006,31.97,32.32,31.17,31.65,9277,122856
07/26/2006,31.85,32.22,31.46,31.59,5274,122875
07/27/2006,31.27,31.87,31.27,31.87,3263,122788
07/28/2006,31.87,32.07,31.52,32.01,4380,122708
07/31/2006,31.97,32.01,30.75,31.75,10962,123556
08/01/2006,31.75,33.32,31.75,33.23,20088,123602
08/02/2006,33.22,33.27,32.72,33.16,8098,122700
08/03/2006,32.87,33.72,32.77,33.62,16006,121913
08/04/2006,33.47,33.62,32.22,32.75,7817,121566
08/07/2006,33.07,34.22,33.07,33.35,14691,120523
08/08/2006,33.07,33.22,32.77,33,4632,120639
08/09/2006,33.07,33.42,32.87,33.13,3512,120450
08/10/2006,33.02,33.92,32.17,33.33,12282,120052
08/11/2006,32.08,33.07,31.82,32.21,11885,119666
08/14/2006,31.62,31.97,31.09,31.13,9915,119105
08/15/2006,30.85,31.97,30.59,31.84,12265,118794
08/16/2006,32.02,32.47,31.37,31.75,8619,118616
08/17/2006,31.77,32.02,31.23,31.33,5733,118944
08/18/2006,31.12,31.52,30.97,30.99,4473,118665
08/21/2006,30.87,31.22,30.52,30.55,8565,119307
08/22/2006,30.67,32.32,30.58,31.83,10706,119161
08/23/2006,31.72,31.83,31.27,31.55,5140,118824
08/24/2006,31.57,32.07,31.32,31.6,4029,119235
08/25/2006,31.87,32.42,31.67,32.07,5759,119965
08/28/2006,31.97,32.22,31.27,31.65,7000,119851
08/29/2006,31.97,32.07,31.42,31.84,3695,119437
08/30/2006,31.55,31.73,30.77,31.14,10136,120030
08/31/2006,30.97,31.62,30.72,31.55,8620,120492
09/01/2006,31.1,31.3,30.28,30.37,11513,121072
09/05/2006,30.68,30.87,29.97,29.98,10367,121362
09/06/2006,29.77,29.97,29.57,29.88,8689,122129
09/07/2006,29.97,30.37,29.62,29.63,8536,123216
09/08/2006,29.64,29.86,29.07,29.12,8174,122961
09/11/2006,29.02,29.17,28.47,28.56,8474,122455
09/12/2006,29.07,30.16,29.07,29.71,11285,122262
09/13/2006,29.38,29.57,29.08,29.27,5125,121845
09/14/2006,29.52,29.67,29.07,29.11,4294,122188
09/15/2006,28.97,29.92,28.77,29.6,5732,122636
09/18/2006,30.07,30.62,29.88,29.95,8178,122291
09/19/2006,29.62,29.72,28.04,28.1,20226,124916
09/20/2006,28.22,28.92,28.17,28.81,9886,123799
09/21/2006,28.37,28.56,28.12,28.45,5307,123737
09/22/2006,28.18,28.86,27.97,28.57,10757,124474
09/25/2006,28.47,29.22,28.07,28.08,8008,125274
09/26/2006,28.37,29.37,28.27,28.97,8079,124259
09/27/2006,28.57,29.22,28.52,28.68,3811,123567
09/28/2006,28.68,29.27,27.78,27.88,12377,123806
09/29/2006,27.72,27.87,26.47,26.92,18274,124615
10/02/2006,26.42,26.97,26.17,26.19,9149,125890
10/03/2006,26.32,26.42,25.78,25.84,5527,125243
10/04/2006,26.12,26.67,25.92,26.63,8154,123157
10/05/2006,26.47,26.67,26.12,26.16,4734,122941
10/06/2006,26.12,26.16,25.47,25.56,7119,122731
10/09/2006,25.56,25.92,25.52,25.53,3675,121895
10/10/2006,25.48,25.97,25.09,25.17,6115,121431
10/11/2006,24.97,25.12,24.54,24.85,7454,120319
10/12/2006,24.57,26.47,24.57,25.4,14346,119636
10/13/2006,25.47,25.75,25.22,25.48,4684,118524
10/16/2006,25.62,25.82,25.27,25.65,4212,118453
10/17/2006,25.8,26.76,25.62,25.67,9503,118397
10/18/2006,25.04,25.17,24.55,24.8,8277,118106
10/19/2006,24.8,25.45,24.72,25.22,7129,117541
10/20/2006,25.27,25.72,24.92,25.68,4943,114619
10/23/2006,25.72,26.65,25.72,26.49,9319,113963
10/24/2006,26.33,26.88,25.97,26.04,9514,113017
10/25/2006,25.87,26.57,25.52,26.39,7973,112666
10/26/2006,26.47,27.37,26.47,27.07,14180,109868
10/27/2006,26.72,27.27,26.72,27.26,8289,108647
10/30/2006,27.12,27.32,25.77,25.83,12735,108083
10/31/2006,25.64,25.83,25.28,25.75,23251,101894
11/01/2006,25.32,25.67,25.12,25.25,14281,99057
11/02/2006,24.87,25.82,24.87,25.65,9947,97112
11/03/2006,25.37,25.87,25.23,25.68,7489,95549
11/06/2006,25.67,26.47,25.24,26.39,12423,92114
11/07/2006,26.32,26.72,26.27,26.36,20045,83917
11/08/2006,26.07,27.17,25.92,25.99,21226,75886
11/09/2006,25.92,26.52,25.92,26.3,20711,67616
11/10/2006,26.42,26.57,25.47,25.56,25821,54085
11/13/2006,25.37,25.47,24.07,24.3,29275,45714
11/14/2006,24.26,25.2,24.26,25.03,21382,35535
11/15/2006,24.81,25.46,24.61,25.37,17939,103736
11/16/2006,25.46,26.01,24.56,24.66,12854,105403
11/17/2006,24.26,24.87,24.16,24.41,11621,106116
11/20/2006,24.46,24.76,24.07,24.45,14875,107163
11/21/2006,24.31,25.1,24.31,24.89,13028,108011
11/22/2006,25.26,26.26,25.26,25.38,13073,109704
11/27/2006,25.46,26.38,25.46,26.36,10561,110741
11/28/2006,26.33,26.4,25.97,26.17,5363,111188
11/29/2006,25.76,26.13,25.41,25.65,6468,111955
11/30/2006,25.82,26.96,25.82,26.76,21559,111496
12/01/2006,26.56,27.36,26.46,26.94,12781,111808
12/04/2006,26.71,26.91,26.36,26.72,6159,112007
12/05/2006,26.76,27.01,26.61,26.65,4645,111724
12/06/2006,26.61,26.65,26.31,26.6,5693,111682
12/07/2006,26.66,26.86,26.31,26.32,5569,111829
12/08/2006,26.17,26.51,25.96,25.99,8208,112025
12/11/2006,25.87,27.56,25.77,27.55,16820,112580
12/12/2006,27.56,27.96,27.31,27.74,10967,112001
12/13/2006,27.86,28.01,27.31,27.6,8350,111269
12/14/2006,27.46,28.46,27.46,28.44,15999,112551
12/15/2006,28.41,28.61,28.21,28.22,11073,113507
12/18/2006,28.2,28.56,28.06,28.07,7592,113067
12/19/2006,28.41,28.56,28.11,28.29,4928,112688
12/20/2006,28.16,28.5,27.71,27.88,9955,112651
12/21/2006,28.11,28.76,28.01,28.63,10379,112941
12/22/2006,28.86,29.31,28.61,29.04,10769,113426
12/26/2006,29.24,29.9,28.96,29.87,8928,112161
12/27/2006,29.51,29.81,29.36,29.64,8006,111839
12/28/2006,29.76,30.24,29.71,30.22,9077,111684
12/29/2006,30.26,30.31,29.02,29.45,14520,111684
01/03/2007,28.81,29.16,27.36,28.15,24113,111122
01/04/2007,27.66,28.66,27.66,27.82,8629,110499
01/05/2007,27.51,27.96,27.08,27.68,12144,108341
01/08/2007,27.41,28.06,27.41,27.79,7359,108906
01/09/2007,27.51,27.79,27.29,27.36,9907,108678
01/10/2007,27.51,27.66,26.61,27.19,16383,104718
01/11/2007,27.21,27.51,27.06,27.3,7875,104522
01/16/2007,28.26,28.35,27.56,28.18,11332,106299
01/17/2007,27.86,28.36,27.86,28.32,5807,106375
01/18/2007,28.01,28.26,27.61,27.79,9741,105525
01/19/2007,27.71,28.06,27.61,27.81,4771,104619
01/22/2007,27.71,27.86,27.31,27.35,8752,102533
01/23/2007,27.51,28.26,27.51,28.08,10782,101211
01/24/2007,27.66,28.06,27.66,27.73,5423,100365
01/25/2007,27.66,27.86,27.48,27.63,6169,98223
01/26/2007,27.86,27.9,27.36,27.38,8980,96744
01/29/2007,27.41,27.46,26.82,26.83,9725,97176
01/30/2007,26.81,27.16,26.58,26.61,10942,95403
01/31/2007,26.66,27.66,26.66,27.26,26195,94573
02/01/2007,27.06,27.66,26.81,26.83,13533,92879
02/02/2007,26.76,27.36,26.76,27.15,9133,91270
02/05/2007,27.46,28.21,27.46,27.89,15995,90260
02/06/2007,27.76,27.87,26.86,26.93,16787,87242
02/07/2007,27.01,27.26,26.21,26.26,31254,80687
02/08/2007,25.81,26.66,25.26,25.67,31379,76623
02/09/2007,25.97,26.26,25.76,26.02,25805,72246
02/12/2007,25.96,26.02,25.46,25.5,26959,62349
02/13/2007,25.76,25.96,25.61,25.85,25734,50378
02/14/2007,26.36,26.56,24.96,25.01,33108,98372
02/15/2007,25.02,25.67,24.77,25.5,22238,105158
02/16/2007,25.77,26.02,24.87,25.59,21252,108422
02/20/2007,25.67,26.07,25.45,25.82,13723,111306
02/21/2007,25.07,26.02,24.97,25.83,17008,114559
02/22/2007,25.67,26.56,25.67,26.44,9733,115655
02/23/2007,26.47,27.05,26.47,26.87,11891,115233
02/26/2007,27.23,27.34,26.87,27.07,11505,116070
02/27/2007,26.42,26.67,25.97,26.33,11402,115348
02/28/2007,26.67,27.1,26.37,27.09,10256,115820
03/01/2007,26.97,27.16,26.77,26.97,12889,116476
03/02/2007,26.97,27.22,26.87,27.16,4815,116783
03/05/2007,26.57,26.97,26.17,26.32,9215,117050
03/06/2007,26.67,27.02,26.62,26.86,5334,116480
03/07/2007,26.52,28.02,26.52,27.75,20399,116487
03/08/2007,27.52,27.81,27.47,27.76,7576,115903
03/09/2007,27.47,27.87,27.17,27.77,8596,116570
03/12/2007,27.77,27.87,27.52,27.83,4094,116554
03/13/2007,27.77,27.97,26.82,26.83,12369,115212
03/14/2007,26.83,27.12,26.68,26.77,6387,114246
03/15/2007,26.97,27.07,26.71,26.71,3538,113505
03/16/2007,26.63,27.52,26.58,27.18,9039,112790
03/19/2007,26.87,27.57,26.87,26.98,7973,112815
03/20/2007,27.22,27.72,26.52,26.57,12917,112404
03/21/2007,26.47,26.72,26.37,26.38,7690,111196
03/22/2007,26.57,26.87,26.42,26.49,6284,112115
03/23/2007,26.44,26.87,26.44,26.54,6076,111800
03/26/2007,26.57,26.77,26.52,26.56,5668,111012
03/27/2007,26.87,27.02,26.62,26.66,8023,110884
03/28/2007,26.72,27.22,26.66,27.18,8503,110256
03/29/2007,27.32,27.47,26.92,27.46,9651,110788
03/30/2007,27.62,27.67,26.47,26.84,30916,106543
04/02/2007,26.57,27.07,26.04,26.51,26838,104010
04/03/2007,26.47,26.62,26.27,26.32,12391,103279
04/04/2007,26.22,26.77,26.22,26.53,11951,97314
04/05/2007,26.57,26.72,26.15,26.18,13205,92062
04/09/2007,26.18,26.37,25.07,25.08,37914,83661
04/10/2007,24.98,25.52,24.92,24.96,26762,71847
04/11/2007,25.17,25.37,24.92,25.09,23521,62983
04/12/2007,25.27,25.32,24.37,24.39,32190,53745
04/13/2007,24.52,25.02,24.42,24.64,39303,53745
04/16/2007,24.34,24.54,23.72,23.74,24585,112654
04/17/2007,23.64,23.99,23.32,23.34,20082,115447
04/18/2007,23.64,23.99,23.34,23.98,17974,119116
04/19/2007,24.04,24.14,23.04,23.07,22086,124134
04/20/2007,22.81,23.94,22.81,23.83,18512,128381
04/23/2007,23.54,23.66,23.05,23.25,14122,132074
04/24/2007,23.34,23.44,21.96,22.46,12861,133640
04/25/2007,22.64,23.14,22.46,22.97,8632,134510
04/26/2007,22.39,22.47,20.44,21.73,21378,132289
04/27/2007,21.89,22.09,21.04,21.74,12016,132081
04/30/2007,21.62,22.14,20.99,21,11407,132048
05/01/2007,20.39,20.64,19.84,19.96,18023,133597
05/02/2007,19.96,20.44,19.52,20.36,11082,133952
05/03/2007,20.33,20.69,20.09,20.14,6284,134306
05/04/2007,20.14,20.39,19.95,20.02,3505,134289
05/07/2007,20.32,20.49,20.19,20.34,5594,133890
05/08/2007,20.34,20.93,20.19,20.44,9550,134388
05/09/2007,20.84,20.98,20.39,20.56,7319,134984
05/10/2007,20.64,20.89,20.64,20.77,5128,135639
05/11/2007,20.09,20.44,19.32,19.85,14191,136451
05/14/2007,19.89,19.94,18.64,18.66,13215,134930
05/15/2007,18.84,19.64,18.84,19.49,10285,133312
05/16/2007,20.54,21.94,20.14,20.93,39186,129770
05/17/2007,20.89,21.64,20.84,21.33,11902,128847
05/18/2007,21.39,21.79,21.24,21.5,9799,128293
05/21/2007,22.04,22.49,21.99,22.28,12938,127801
05/22/2007,22.44,22.44,21.54,22.06,12288,127572
05/23/2007,21.64,21.89,20.84,20.88,11505,127197
05/24/2007,21.14,21.99,21.04,21.83,8658,125370
05/25/2007,22.24,22.94,22.24,22.88,14290,125218
05/29/2007,22.49,22.74,21.64,21.77,14643,122214
05/30/2007,22.02,22.84,21.79,22.12,15690,118732
05/31/2007,22.54,23.19,22.44,22.79,17715,114338
06/01/2007,22.34,22.49,22.09,22.22,15803,109259
06/04/2007,21.79,21.99,21.34,21.73,13976,106329
06/05/2007,22.34,23.69,22.34,23.49,23731,101254
06/06/2007,23.34,23.84,22.99,23.29,16342,96151
06/07/2007,22.99,23.74,22.99,23.5,21301,85963
06/08/2007,23.54,23.94,22.94,23.16,22034,77873
06/11/2007,23.44,23.93,23.39,23.66,21333,71611
06/12/2007,23.44,23.54,23.34,23.34,25524,61265
06/13/2007,23.25,24.34,23.05,24.18,27889,54653
06/14/2007,24.99,26.24,24.99,25.74,36542,54653
06/15/2007,26.38,26.53,25.53,26.41,22536,143655
06/18/2007,26.33,26.38,25.58,25.91,18379,146459
06/19/2007,25.48,26.03,25.38,25.83,14927,147472
06/20/2007,25.73,28.83,25.73,28.15,41550,153841
06/21/2007,27.93,28.43,27.38,28.23,22891,155803
06/22/2007,27.93,28.03,27.08,27.7,9649,156125
06/25/2007,27.23,27.83,27.18,27.52,7637,155613
06/26/2007,27.73,28.43,27.73,28.18,8263,155849
06/27/2007,27.83,28.98,27.38,28.42,12829,154733
06/28/2007,28.48,28.78,28.23,28.36,8231,154011
06/29/2007,30.13,31.13,29.53,30.06,31014,157014
07/02/2007,30.38,30.66,29.93,30.16,17919,159653
07/03/2007,29.88,30.61,29.83,30.21,10889,160119
07/05/2007,30.43,30.63,30.18,30.62,6478,160961
07/06/2007,31.48,31.63,30.83,31.36,12124,161576
07/09/2007,32.13,34.03,32.13,33.36,27859,162138
07/10/2007,33.48,33.88,32.83,33.81,19232,163291
07/11/2007,33.43,34.23,32.98,33.65,20616,164718
07/12/2007,33.13,34.08,33.03,33.78,17367,165851
07/13/2007,33.93,35.43,33.88,35.11,19713,166513
07/16/2007,34.88,35.53,34.22,34.48,13133,167226
07/17/2007,33.93,34.13,32.18,32.43,27960,164252
07/18/2007,31.93,33.21,31.93,33.12,14479,163831
07/19/2007,33.03,33.33,31.03,31.22,24046,162355
07/20/2007,30.13,30.33,28.58,29.45,37006,156861
07/23/2007,29.33,29.63,28.93,29.53,10490,154231
07/24/2007,30.23,30.83,30.18,30.58,12963,152879
07/25/2007,30.38,30.72,30.03,30.68,9208,151262
07/26/2007,30.43,30.73,29.38,29.52,10616,150441
07/27/2007,29.98,30.53,29.73,30.23,7792,151017
07/30/2007,30.88,31.43,30.63,31.28,11080,151712
07/31/2007,30.83,31.66,30.58,31.63,12217,152249
08/01/2007,31.03,31.18,30.38,30.99,13791,153491
08/02/2007,31.13,31.38,30.79,31.31,8473,153243
08/03/2007,31.28,31.73,31.18,31.62,6288,153818
08/06/2007,30.78,31.23,30.68,30.8,6840,153654
08/07/2007,30.53,31.23,29.53,29.71,14723,151277
08/08/2007,30.18,30.53,29.98,30.24,6172,151999
08/09/2007,29.28,29.53,28.28,29.15,26269,149316
08/10/2007,27.73,28.73,27.55,27.97,22777,145653
08/13/2007,28.13,28.38,27.63,27.94,13466,142890
08/14/2007,28.08,28.33,26.88,27.27,21149,139306
08/15/2007,26.93,27.93,26.74,26.91,15929,138563
08/16/2007,25.83,26.23,23.91,23.91,30189,134409
08/17/2007,24.53,24.88,23.68,24.23,24799,128858
08/20/2007,25.43,25.98,25.01,25.41,16104,127251
08/21/2007,25.53,25.88,24.78,25.08,12469,126413
08/22/2007,25.24,25.48,24.78,25.09,12098,124863
08/23/2007,25.29,25.53,24.99,25.34,6087,124819
08/24/2007,25.38,25.43,24.68,25.08,7290,124863
08/27/2007,24.41,24.54,23.48,23.7,12418,125034
08/28/2007,23.98,24.33,23.74,24.21,10473,124400
08/29/2007,24.58,24.83,24.13,24.15,7768,124544
08/30/2007,25.53,25.98,25.13,25.8,15376,123575
08/31/2007,27.23,28.53,27.08,27.7,31387,126023
09/04/2007,28.43,28.58,27.98,28.3,13527,127528
09/05/2007,28.33,28.48,27.25,27.31,14252,128395
09/06/2007,26.73,27.98,26.72,27.15,13748,127773
09/07/2007,26.78,27.08,26.53,26.98,8934,127564
09/10/2007,27.73,27.98,27.38,27.73,9514,127167
09/11/2007,28.28,28.43,27.53,28.37,12504,126648
09/12/2007,28.33,29.53,27.93,29.3,22736,129847
09/13/2007,29.43,29.63,28.98,29.58,8752,130384
09/14/2007,29.98,30.48,29.74,30.34,16266,131159
09/17/2007,30.68,31.36,30.08,31.16,16727,133335
09/18/2007,30.53,31.63,30.03,31.58,21033,133990
09/19/2007,32.43,32.98,30.23,30.65,28548,136217
09/20/2007,30.88,31.68,30.73,31.6,18217,137555
09/21/2007,31.83,32.83,31.68,32.81,17704,140494
09/24/2007,33.13,33.43,31.88,32.96,20296,142944
09/25/2007,32.33,33.16,31.88,32.81,17817,144102
09/26/2007,32.33,32.68,31.98,32.68,11471,145229
09/27/2007,32.78,34.13,32.48,33.4,22288,147551
09/28/2007,33.58,33.68,31.43,31.73,23557,144715
10/01/2007,31.98,32.13,31.23,31.84,14882,144772
10/02/2007,30.88,31.03,29.58,29.97,23482,143089
10/03/2007,28.98,30.5,28.88,30.16,18702,142819
10/04/2007,30.12,30.41,29.88,30.22,5882,142491
10/05/2007,30.13,30.16,29.43,29.95,9696,142641
10/08/2007,30.03,30.17,29.15,29.16,12052,141922
10/09/2007,29.33,30.28,29.23,29.71,8783,140238
10/10/2007,30.18,30.98,29.88,30.94,13094,140800
10/11/2007,30.83,30.93,29.93,30.46,15433,138948
10/12/2007,30.08,31.33,29.98,30.6,16775,138407
10/15/2007,31.13,31.18,29.98,30.05,13457,138178
10/16/2007,29.53,30.38,29.35,30.18,12707,136739
10/17/2007,30.18,30.63,29.98,30.29,7317,136339
10/18/2007,30.61,32.03,30.58,31.88,19929,138598
10/19/2007,31.73,32.22,31.28,32.13,11846,138528
10/22/2007,31.38,31.88,30.83,31.6,16986,137354
10/23/2007,32.08,32.23,31.33,31.99,10530,137770
10/24/2007,31.68,31.78,30.48,30.55,17198,135194
10/25/2007,30.93,31.48,30.63,31.12,13890,133827
10/26/2007,31.73,31.93,30.73,31.36,19334,130337
10/29/2007,31.73,31.78,31.18,31.5,10745,128587
10/30/2007,30.83,31.13,30.31,30.6,20034,124918
10/31/2007,30.98,31.08,30.53,30.81,12359,121566
11/01/2007,30.33,30.53,30.13,30.47,17155,116150
11/02/2007,30.23,31.33,30.18,31.04,14868,113264
11/05/2007,30.53,31.03,30.33,30.75,14093,110344
11/06/2007,31.33,32.03,31.33,31.9,23074,110540
11/07/2007,32.28,32.48,31.58,31.8,28536,102313
11/08/2007,31.73,32.08,31.33,31.42,22837,95413
11/09/2007,31.18,31.43,30.68,31.37,25143,81602
11/12/2007,30.43,30.48,29.74,29.85,30552,70355
11/13/2007,30.08,30.18,29.78,29.87,31623,55297
11/14/2007,30.28,30.43,29.78,29.88,14367,49263
11/15/2007,29.45,29.75,28.37,28.4,27670,129559
11/16/2007,28.6,28.65,27.97,28.09,24517,132799
11/19/2007,27.95,28.05,27.45,27.57,18850,135658
11/20/2007,27.75,27.8,27.2,27.47,17848,138385
11/21/2007,27.7,27.9,27.3,27.49,15158,139337
11/26/2007,27.55,27.7,26.85,26.87,16178,137717
11/27/2007,26.95,27,26.2,26.35,16173,136261
11/28/2007,26.45,28.2,26.35,27.88,16220,135889
11/29/2007,27.5,27.65,26.95,26.99,8114,134843
11/30/2007,26.6,26.7,24.95,25.41,27264,133270
12/03/2007,25.3,25.95,25.05,25.4,13882,132796
12/04/2007,25.65,26.35,25.4,25.45,12744,131934
12/05/2007,25.55,25.75,25.05,25.32,8113,131142
12/06/2007,25,25.95,24.86,25.73,10748,130698
12/07/2007,26.1,26.65,25.75,26.5,10733,131032
12/10/2007,27,27.15,26.45,26.65,11663,131012
12/11/2007,26.45,26.5,25.95,26.08,9767,130245
12/12/2007,26.35,27.45,26.25,27.2,17272,131287
12/13/2007,26.7,27.01,26.55,26.86,9543,131275
12/14/2007,26.9,27.85,26.57,27.8,14128,133118
12/17/2007,27.79,28.05,27.2,27.6,12852,133435
12/18/2007,27.65,27.95,27.45,27.67,6285,132580
12/19/2007,28.05,28.4,28,28.22,16203,134608
12/20/2007,28.4,28.5,27.97,28.12,10830,134255
12/21/2007,28.1,28.6,28.05,28.53,10593,133101
12/26/2007,28.65,29.09,28.4,29.07,12080,133602
12/27/2007,29.25,29.74,29.25,29.73,19544,132631
12/28/2007,29.82,30.03,29.5,29.84,12869,133258
12/31/2007,29.4,30.05,29.4,29.96,11205,132891
01/02/2008,30.05,30.85,30.05,30.83,26373,140202
01/03/2008,30.85,31,30.2,30.66,15813,139648
01/04/2008,29.75,30.65,29.75,30.64,15281,140243
01/07/2008,30.65,30.95,30.3,30.9,10234,143079
01/08/2008,31.1,31.6,31,31.38,23815,148823
01/09/2008,31.5,31.8,30.85,30.97,15260,150157
01/10/2008,29.85,30.3,28.75,28.91,32272,141222
01/11/2008,30.05,31.91,30.05,31.91,34848,146343
01/14/2008,34.91,34.91,33.1,33.15,35964,153036
01/15/2008,33.16,34.3,32.96,33.64,33079,152265
01/16/2008,32.5,33.65,32.1,33.26,25449,148188
01/17/2008,34.05,34.54,33.45,33.87,19141,148883
01/18/2008,33.05,33.45,32.35,32.68,13723,149128
01/22/2008,31.75,32.15,31.25,31.78,19773,146750
01/23/2008,31.05,31.2,28.78,28.78,36349,135268
01/24/2008,29.25,30.45,29,30.34,25616,130627
01/25/2008,30.65,30.85,29.55,29.84,14619,126904
01/28/2008,29.5,30.6,29.4,30.25,12979,127439
01/29/2008,30.7,30.75,29.8,30.19,13632,125166
01/30/2008,29.75,30.55,29.7,30.51,14426,118527
01/31/2008,29.8,30.05,29.2,29.74,24109,115866
02/01/2008,29.95,30.3,29.85,30.11,17210,114886
02/04/2008,30.05,30.85,30.05,30.82,15954,112603
02/05/2008,29.95,30.2,29.8,30.05,14514,106111
02/06/2008,30.45,31.85,30.45,30.62,27125,105995
02/07/2008,30.2,30.45,29.95,30.36,23928,98429
02/08/2008,30.65,31.4,30.2,31.04,28820,89240
02/11/2008,29.7,29.95,28.35,29.11,40120,77528
02/12/2008,29.1,29.45,28.6,28.97,21235,68063
02/13/2008,28.85,29.2,28.75,28.86,16992,63486
02/14/2008,29.6,31.86,29.6,31.86,28114,53691
02/15/2008,33.2,33.25,30.55,31.55,38792,111569
02/19/2008,32.45,33.05,32.45,32.95,22992,118223
02/20/2008,32.7,33.45,31.9,33.42,22568,126501
02/21/2008,35.65,36.2,34.95,36.11,39564,137117
02/22/2008,37.8,37.9,36.6,36.96,28959,143868
02/25/2008,37.4,39.96,36.75,39.96,25324,146851
02/26/2008,39.15,41.4,38.65,40.63,30763,148207
02/27/2008,38.45,40.15,38.45,39.08,24455,149735
02/28/2008,38.15,40.95,38.1,40.48,23820,151464
02/29/2008,42.45,43.48,40.95,43.01,26098,150004
03/03/2008,43.45,46.01,43.01,46.01,7565,149264
03/04/2008,50.01,50.01,46.1,50.01,18672,148011
03/05/2008,51.1,54.01,49.17,50.43,37155,147190
03/06/2008,50.15,50.51,46.43,46.43,15672,144516
03/07/2008,44.7,44.7,42.43,42.43,9816,143738
03/10/2008,39.37,39.37,38.43,38.43,13023,141060
03/11/2008,38,42.43,37.66,42.43,20870,140794
03/12/2008,43.15,44.9,38.43,42.85,27658,138717
03/13/2008,43.14,44.3,41.67,42.3,12626,137018
03/14/2008,42.15,42.7,39.31,40.45,13651,136678
03/17/2008,40.2,40.2,36.45,36.45,13713,135262
03/18/2008,35.45,37.75,34.4,36.17,20879,133730
03/19/2008,36.17,37.37,33.17,33.17,21333,132602
03/20/2008,32.74,36.14,30.17,32.17,31607,126487
03/24/2008,33.03,34.79,32.77,34.2,13866,118674
03/25/2008,34.74,36.11,34.32,35.28,20485,114522
03/26/2008,35.83,36.53,34.21,34.94,11026,113429
03/27/2008,34.51,35.83,33.68,34.05,8461,112215
03/28/2008,33.85,34.5,32.43,32.85,11784,108604
03/31/2008,33.15,34.12,30.23,30.95,22342,102344
04/01/2008,30.95,32.93,28.46,31.53,40495,96130
04/02/2008,31.6,32.16,30.71,31.28,10885,91927
04/03/2008,31.33,32.03,31.18,31.75,8828,86340
04/04/2008,31.65,32.31,30.98,31.7,9195,83266
04/07/2008,32.05,34.5,31.65,31.7,18827,78553
04/08/2008,33.89,33.9,32.71,32.77,13611,71376
04/09/2008,33.05,35.4,32.95,35.15,18360,65462
04/10/2008,35,38.4,34.29,38.4,22420,57827
04/11/2008,35.9,35.92,34.8,35.35,20950,48292
04/14/2008,34.95,35.56,34.22,35.23,15299,34433
04/15/2008,35.63,36.69,35.42,36.64,11753,122255
04/16/2008,36.77,39.87,33.75,34.89,27086,127308
04/17/2008,34.75,35.58,32.08,33.37,15720,127083
04/18/2008,33.16,33.39,31.31,32.58,11963,127087
04/21/2008,32.34,32.64,30.64,31.08,12974,131222
04/22/2008,31.14,32.71,30.99,32.32,11127,133034
04/23/2008,32.44,32.73,31.22,32.24,11406,133611
04/24/2008,32.28,32.54,29.68,29.79,13006,132854
04/25/2008,29.77,31.24,28.89,28.89,16711,128783
04/28/2008,29.14,30.89,29.06,29.17,9668,127507
04/29/2008,29.6,29.93,28.05,28.09,14238,126042
04/30/2008,28.14,29.64,27.18,29.17,16243,125261
05/01/2008,28.84,30.07,26.16,27,24509,125272
05/02/2008,26.94,28.04,26.41,27.24,9255,125362
05/05/2008,27.29,27.94,26.69,26.75,5807,125119
05/06/2008,26.9,28.62,26.56,28.03,11050,125497
05/07/2008,28,28.25,27.01,28.03,7617,124752
05/08/2008,28.01,28.78,27.69,28.74,7354,124719
05/09/2008,28.49,29.89,28.18,29.26,14117,125337
05/12/2008,29.34,29.6,27.84,29.4,12069,125518
05/13/2008,29.64,29.64,28.44,28.59,7314,124917
05/14/2008,28.54,28.84,27.39,27.56,10417,125308
05/15/2008,27.56,28.04,27.19,27.84,7334,125591
05/16/2008,28.14,30.04,27.9,29.62,15516,126952
05/19/2008,29.56,29.6,27.88,29.48,9642,126110
05/20/2008,29.48,30.33,28.29,28.32,19055,123538
05/21/2008,28.41,29.19,28.14,28.54,9616,121724
05/22/2008,28.62,29.39,27.4,27.45,16828,122883
05/23/2008,27.64,28.09,25.49,26.94,20710,120412
05/27/2008,26.89,27.29,23.85,24.02,22146,120466
05/28/2008,24.09,24.84,22.75,24,14061,120033
05/29/2008,24.13,24.29,23.4,23.56,13207,117014
05/30/2008,23.89,23.97,23.18,23.36,13466,115622
06/02/2008,23.39,24.4,22.49,22.49,22239,107165
06/03/2008,22.49,22.65,20.74,21.96,23535,105936
06/04/2008,21.85,22.03,20.93,21.74,12335,101804
06/05/2008,21.99,23.01,21.35,22.26,15098,100717
06/06/2008,22.56,25.03,22.2,24.36,24402,92960
06/09/2008,24.39,25.57,23.14,23.14,17938,85723
06/10/2008,23.64,24.54,23.15,23.89,18117,79354
06/11/2008,24.32,26.89,23.85,26.89,17867,73516
06/12/2008,27.04,27.85,26.29,27.37,29002,57085
06/13/2008,27.34,30.04,27.05,29.27,33170,31516
06/16/2008,29.29,32.22,29.29,32.17,26359,152630
06/17/2008,31.97,33.81,30.3,30.75,26483,157167
06/18/2008,30.77,31.86,29.87,31.74,14997,159720
06/19/2008,31.86,32.07,28.73,29.57,14228,161379
06/20/2008,29.48,30.75,28.22,29.76,11269,161841
06/23/2008,29.83,29.89,28.57,29.47,8134,162990
06/24/2008,29.47,31.13,29.37,30.06,10115,164363
06/25/2008,29.87,30.99,28.58,30.91,10415,165443
06/26/2008,31.14,32.01,30.78,31.57,16583,166906
06/27/2008,31.47,32.36,30.54,30.92,10133,165959
06/30/2008,30.87,31.3,28.26,28.43,14106,164815
07/01/2008,28.43,28.77,25.3,26.34,22847,166701
07/02/2008,26.37,26.89,24.74,25.56,9426,167685
07/07/2008,25.42,25.47,22.12,22.41,16192,167323
07/08/2008,22.47,25.1,20.63,21.53,23834,166417
07/09/2008,21.77,23.58,21.53,23.07,10076,168934
07/10/2008,23.27,23.47,21.93,22.85,13842,169006
07/11/2008,23.11,24.97,22,23.47,13401,169195
07/14/2008,23.16,23.16,21.66,22.03,6866,168468
07/15/2008,21.87,23.95,21.35,23.36,13842,169006
07/16/2008,23.36,23.97,22.33,23.36,9580,169129
07/17/2008,23.77,23.87,21.68,23.13,13245,165242
07/18/2008,23.07,23.93,22.27,22.75,8262,165487
07/21/2008,22.81,23.32,21.82,22.37,7039,165996
07/22/2008,22.59,22.91,21.28,21.6,11567,164066
07/23/2008,21.28,23.47,20.55,22.72,11702,163143
07/24/2008,22.74,23.77,22.39,23.76,7727,164089
07/25/2008,23.7,24.61,23.22,24.57,8124,166086
07/28/2008,24.48,24.57,23.52,23.54,4202,165911
07/29/2008,23.57,24.31,22.66,24.22,7456,165037
07/30/2008,24.27,24.52,23.86,23.88,5299,165814
07/31/2008,24.12,24.74,23.84,24.27,6733,166400
08/01/2008,24.27,24.7,21.27,21.66,0,166400
08/04/2008,22.15,22.15,18.79,18.9,23049,168224
08/05/2008,18.92,21.9,17.97,18.8,0,164463
08/06/2008,18.79,19.97,18.79,19.33,0,161704
08/07/2008,19.34,21.2,19.33,21.15,0,161789
08/08/2008,21.07,21.07,18.82,18.94,0,162357
08/11/2008,18.87,19.27,18.31,18.51,0,161193
08/12/2008,18.8,21.51,18.49,19.4,0,158763
08/13/2008,19.54,21.07,19.37,20.96,0,157917
08/14/2008,21.02,21.22,18.82,19.25,0,159938
08/15/2008,19.07,19.18,16.78,16.85,0,160533
08/18/2008,17.52,18.19,16.77,17.14,0,161666
08/19/2008,17.11,17.82,16.77,16.96,0,160791
08/20/2008,16.96,18.25,16.56,17.87,0,157998
08/21/2008,18.27,20.05,18,19.61,0,156181
08/22/2008,19.77,19.96,18.68,19.4,5434,157548
08/25/2008,19.95,20.25,17.39,18.89,7909,157403
08/26/2008,18.67,19.71,18.03,19.23,6726,157956
08/27/2008,19.28,20.95,19.28,20.4,11422,156860
08/28/2008,20.54,20.69,18.39,19.13,8379,155635
08/29/2008,19.26,20.67,19.14,19.55,9690,154533
09/02/2008,19.25,20.2,17.87,19.95,13511,154147
09/03/2008,19.95,20.1,19.07,19.46,7594,152708
09/04/2008,19.2,19.73,17.87,18.23,11381,153281
09/05/2008,18.12,18.36,15.38,15.61,24717,153016
09/08/2008,16.01,16.64,15.07,15.37,12373,153903
09/09/2008,15.53,15.59,13.67,14.05,16252,149729
09/10/2008,14.09,14.64,13.4,13.81,11553,147471
09/11/2008,13.87,14.24,13.41,13.63,10741,146500
09/12/2008,13.86,15.62,13.86,14.29,12820,144899
09/15/2008,14.27,14.56,11.42,11.9,19953,145334
09/16/2008,11.32,12.02,9.82,10.38,22813,145403
09/17/2008,10.77,11.99,10.12,11.19,13972,140732
09/18/2008,11.05,12.95,9.22,10.53,23496,140556
09/19/2008,10.81,12.63,10.77,12.29,9738,137077
09/22/2008,12.67,14.27,12.67,14.16,11535,135710
09/23/2008,13.85,14.02,11.77,12.07,10677,134524
09/24/2008,12.07,12.74,10.25,11.12,10892,134868
09/25/2008,11.45,12.17,10.82,11.43,5822,133373
09/26/2008,11.24,11.37,9.92,10.15,6236,134019
09/29/2008,9.92,10.07,7.15,7.15,12051,134358
09/30/2008,6.88,8.03,4.88,7.02,15189,131744
10/01/2008,7.78,8.68,7.54,8.11,8500,126462
10/02/2008,8.07,8.99,6.92,8.21,12011,126053
10/03/2008,8.63,9.11,7.12,7.18,7601,123034
10/06/2008,7.11,7.11,4.18,4.18,11216,122967
10/07/2008,4.52,6.15,3.18,3.33,12852,120279
10/08/2008,3.52,4.57,1.77,3.35,14929,116515
10/09/2008,3.62,4.21,1.82,2.21,7455,112302
10/10/2008,1.27,1.37,-0.79,-0.79,11557,112302
10/13/2008,0.07,1.89,-0.18,-0.01,9313,108928
10/14/2008,1.27,2.19,-0.08,-0.06,9559,106477
10/15/2008,-0.03,0.64,-2.83,-2.69,11514,105434
10/16/2008,-2.93,-0.29,-4.57,-0.66,13082,100847
10/17/2008,-0.23,2.34,-0.58,2.34,10423,100631
10/20/2008,3.34,4.54,-1.48,-1.17,20997,100670
10/21/2008,-0.66,0.56,-2.02,0.37,9179,101311
10/22/2008,-0.03,0.71,-1.48,0.19,8179,98161
10/23/2008,0.27,0.52,-1.42,-1.15,13729,97248
10/24/2008,-1.13,-1.13,-4.15,-4,10642,96584
10/27/2008,-4.14,-2.34,-4.88,-3.13,7873,95646
10/28/2008,-3.1,-1.3,-3.96,-3.56,6925,94224
10/29/2008,-2.77,-2,-3.81,-3.35,8741,94395
10/30/2008,-2.63,-2.61,-5.2,-5.14,13032,97240
10/31/2008,-5.14,-4.49,-6.59,-5.94,14411,93343
11/03/2008,-5.35,-5.09,-5.87,-5.55,4685,85736
11/04/2008,-5.81,-3.34,-5.87,-3.91,6356,81633
11/05/2008,-4.23,-3.66,-6.03,-5.92,6682,80300
11/06/2008,-6.02,-5.92,-7.4,-7.25,5501,81880
11/07/2008,-7.12,-6.42,-8.23,-8.16,4818,79850
11/10/2008,-7.68,-6.13,-10.45,-8.99,6123,59326
11/11/2008,-8.99,-8.87,-11.78,-11.09,3973,50486
11/12/2008,-10.55,-10.32,-13.53,-10.78,3586,43680
11/13/2008,-11.13,-7.78,-11.62,-8.93,3820,36329
11/14/2008,-9.05,-7.08,-9.22,-9.2,1850,23216
11/17/2008,-9.09,-8.73,-10.96,-10.09,5595,79495
11/18/2008,-10.4,-9.58,-10.98,-9.87,6053,80701
11/19/2008,-9.86,-8.75,-10.54,-9.93,5882,81951
11/20/2008,-10.16,-9.91,-12.31,-11.8,8944,83533
11/21/2008,-11.84,-9.33,-11.85,-9.91,7238,82474
11/24/2008,-9.78,-6.91,-9.78,-6.91,10669,80626
11/25/2008,-6.71,-5.51,-8.03,-7.96,8125,79339
11/26/2008,-7.71,-5.08,-7.96,-5.16,6962,79815
11/28/2008,-5.11,-3.71,-6.1,-3.8,3948,80276
12/01/2008,-3.8,-3.72,-5.94,-4.68,6367,80485
12/02/2008,-4.99,-4.48,-5.64,-5.38,5142,80337
12/03/2008,-5.66,-4.22,-5.99,-5.11,5472,79211
12/04/2008,-5.11,-4.96,-8.11,-8.11,7285,81567
12/05/2008,-8.13,-7.96,-10.4,-10.34,8354,80619
12/08/2008,-9.72,-7.34,-9.72,-7.37,5554,80619
12/09/2008,-7.41,-6.58,-8.87,-8.76,3759,80071
12/10/2008,-8.31,-6.72,-8.41,-8.04,6315,78568
12/11/2008,-7.96,-6.72,-7.96,-7.25,4006,77624
12/12/2008,-7.91,-7.33,-8.95,-8.28,5702,77004
12/15/2008,-7.91,-6.91,-8.28,-7.55,3515,75095
12/16/2008,-7.55,-7.06,-7.81,-7.57,3158,74196
12/17/2008,-7.61,-5.38,-7.64,-5.75,6931,73638
12/18/2008,-5.96,-4.57,-6.95,-6.43,6869,73281
12/19/2008,-6.47,-6.21,-7.5,-6.48,3383,72594
12/22/2008,-6.26,-5.26,-6.45,-5.82,3041,70093
12/23/2008,-5.91,-5.53,-6.3,-5.69,2452,69562
12/24/2008,-5.68,-5.21,-5.81,-5.35,915,69626
12/26/2008,-5.35,-5.26,-6.21,-5.53,1588,69713
12/29/2008,-5.41,-4.67,-5.67,-5.46,3284,69467
12/30/2008,-5.01,-3.32,-5.45,-3.74,6239,69579
12/31/2008,-3.48,-2.41,-3.9,-2.69,5268,70360
01/02/2009,-2.46,-2.27,-5.67,-2.8,5206,70882
01/05/2009,-3.63,-2.81,-4.81,-3.4,6433,70913
01/06/2009,-3.36,-1.37,-3.36,-1.43,11007,71834
01/07/2009,-1.56,-1.48,-2.61,-2.1,6215,71931
01/08/2009,-2.13,-1.11,-3.02,-1.29,6185,72251
01/09/2009,-1.04,-0.81,-2.53,-2.39,6264,72638
01/12/2009,-2.54,-1.73,-5.13,-5.04,10485,71583
01/13/2009,-4.96,-4.36,-5.56,-5.48,5684,70879
01/14/2009,-5.34,-4.6,-6.13,-5.71,5343,70145
01/15/2009,-5.74,-2.56,-6.09,-3.18,8200,69139
01/16/2009,-3.21,-1.94,-4.06,-2.71,6717,69003
01/20/2009,-2.46,-2.46,-4.95,-4.9,5393,68115
01/21/2009,-4.61,-3.99,-5.06,-4.48,5249,68185
01/22/2009,-4,-2.57,-4.59,-2.78,5060,67551
01/23/2009,-2.81,-0.16,-2.82,-1.07,11621,67868
01/26/2009,-1.2,0.49,-1.4,0.36,9335,67371
01/27/2009,0.3,0.69,-0.8,-0.36,5862,66162
01/28/2009,-0.31,-0.01,-1.27,-0.64,6049,65778
01/29/2009,-0.61,-0.51,-1.94,-1.64,10630,65326
01/30/2009,-1.71,-1.41,-2.34,-2.3,7761,61406
02/02/2009,-2.39,-1.51,-3.02,-2,8333,57717
02/03/2009,-2.18,-1.76,-2.96,-2.33,6611,54460
02/04/2009,-2.41,-1.61,-2.69,-2.04,7134,53067
02/05/2009,-1.81,-1.63,-2.26,-2,7685,51191
02/06/2009,-1.74,-1.26,-2.24,-1.85,10563,48878
02/09/2009,-1.91,-1.37,-2.02,-1.73,3234,40678
02/10/2009,-1.71,-1.5,-4.73,-4.73,12723,35794
02/11/2009,-5,-4.75,-5.96,-5.88,6135,32911
02/12/2009,-5.79,-5.22,-6.71,-6.68,4588,53286
02/13/2009,-6.63,-6.31,-7.71,-7.68,2792,53286
02/17/2009,-7.4,-6.93,-8.77,-8.22,8592,56080
02/18/2009,-8.17,-7.52,-8.34,-7.8,4845,56734
02/19/2009,-7.51,-7.51,-8.4,-7.99,4142,57452
02/20/2009,-8.3,-7.5,-8.99,-8.8,5751,60191
02/23/2009,-8.5,-7.65,-9.19,-8.99,3959,61241
02/24/2009,-9.2,-8.62,-9.37,-9.12,2777,61345
02/25/2009,-9.04,-8.72,-9.39,-9.34,3789,61749
02/26/2009,-9.15,-8,-9.24,-8.66,5881,62019
02/27/2009,-8.6,-8.48,-10.12,-9.64,6893,62884
03/02/2009,-9.7,-9.7,-11.79,-11.41,7864,62113
03/03/2009,-11.28,-10.52,-11.51,-11.18,6040,61692
03/04/2009,-11.03,-9.15,-11.05,-10.94,7877,60967
03/05/2009,-10.75,-10.31,-11.73,-11.52,5338,60408
03/06/2009,-11.3,-10.27,-11.54,-11.47,6696,60588
03/09/2009,-11.17,-10.9,-11.89,-11.72,4206,60136
03/10/2009,-11.7,-10.52,-11.75,-11.1,5178,60306
03/11/2009,-11.05,-10.43,-11.33,-11.08,5163,61427
03/12/2009,-11.23,-9.96,-11.48,-10.07,5579,61381
03/13/2009,-10.05,-9.46,-10.75,-10.07,6975,61735
03/16/2009,-10.14,-9.33,-10.14,-9.85,6119,62891
03/17/2009,-9.73,-9.68,-10.31,-10.05,5523,63257
03/18/2009,-9.83,-9.81,-11.36,-11.18,9332,63010
03/19/2009,-10.4,-9.42,-10.5,-10.03,8522,64131
03/20/2009,-9.93,-8.56,-9.95,-8.82,6934,65315
03/23/2009,-8.56,-7.8,-8.56,-7.87,7571,65029
03/24/2009,-8.15,-7.89,-8.95,-8.59,5570,65837
03/25/2009,-8.4,-8.11,-9.08,-8.32,4030,66612
03/26/2009,-8.41,-7.96,-9.18,-8.94,6910,66248
03/27/2009,-9.01,-8.66,-9.69,-9.56,4954,66070
03/30/2009,-9.41,-7.98,-9.85,-8.51,4885,65364
03/31/2009,-7.99,-6.4,-8.4,-6.43,16112,63246
04/01/2009,-6.5,-6.12,-7.09,-6.75,8365,58364
04/02/2009,-6.76,-6.75,-6.9,-6.75,128,56335
04/03/2009,-6.76,-5.21,-7.05,-5.3,9430,54790
04/06/2009,-5.3,-4.96,-6.34,-5.87,5429,53288
04/07/2009,-5.3,-5.25,-6.35,-5.82,4835,51409
04/08/2009,-6,-4.14,-6.4,-4.18,7940,46224
04/09/2009,-4.32,-2.98,-4.83,-4.49,8881,38906
04/13/2009,-4.69,-3.99,-6.12,-4.75,4586,30850
04/14/2009,-4.9,-4.4,-5.81,-5.78,2821,26008
04/15/2009,-5.78,-4.48,-5.86,-4.61,3002,66296
04/16/2009,-4.71,-3.74,-5.38,-3.8,4315,68967
04/17/2009,-3.77,-2.86,-3.96,-3.02,5204,71041
04/20/2009,-3.11,-3.06,-5.11,-4.71,4671,73319
04/21/2009,-4.63,-1.82,-5.38,-2.41,10200,73839
04/22/2009,-2.42,-1.82,-3.44,-2.92,5848,74633
04/23/2009,-2.93,-1.24,-3.19,-1.6,8355,74839
04/24/2009,-1.71,-0.93,-2.09,-1.01,5684,75101
04/27/2009,-1.71,-0.34,-2.38,-0.64,7461,74539
04/28/2009,-0.81,-0.46,-1.64,-0.96,5677,75330
04/29/2009,-0.96,0.48,-1.42,-0.37,8780,76008
04/30/2009,-0.44,0.74,-1.05,0.64,6565,76865
05/01/2009,0.64,3.53,0.34,3.49,15205,78026
05/04/2009,3.29,3.72,2.85,3.51,6462,81078
05/05/2009,3.44,5.68,3.26,4.34,10980,81384
05/06/2009,3.79,4.69,3.54,4.46,5067,82646
05/07/2009,4.68,5.69,4.29,5.17,8620,83394
05/08/2009,5.18,6.26,4.92,6.14,5190,84841
05/11/2009,6.09,7.01,4.38,6.83,10257,85710
05/12/2009,7.02,7.96,5.8,6.61,8889,88945
05/13/2009,6.44,6.81,5.18,5.33,6521,90427
05/14/2009,5.46,5.58,4.34,5.35,5716,90516
05/15/2009,5.46,5.54,2.4,2.59,8736,91145
05/18/2009,2.39,4,1.81,3.84,7368,88381
05/19/2009,3.84,4.19,2.07,2.51,6895,88250
05/20/2009,2.34,3.89,2.14,3.44,5229,86420
05/21/2009,3.39,3.61,2.39,3.07,5021,85582
05/22/2009,2.87,3.8,2.87,3.4,2423,85017
05/26/2009,3.41,3.54,0.8,1.35,8790,84528
05/27/2009,1.39,2.04,1.05,1.87,4515,82187
05/28/2009,1.81,1.84,0.45,0.52,5413,80862
05/29/2009,0.87,3.52,0.52,3.26,8348,78644
06/01/2009,3.28,4.34,2.97,4.08,6683,75732
06/02/2009,4.08,5.17,3.54,4.94,6392,72737
06/03/2009,4.99,5.16,2,2.13,10216,73141
06/04/2009,2.24,3.18,1.48,3.17,5147,70994
06/05/2009,3.04,3.18,1.14,1.4,6307,67931
06/08/2009,1.66,2.15,0.55,1.96,5632,63560
06/09/2009,1.54,2.56,1.06,1.15,4971,57553
06/10/2009,1.39,2.49,0.74,0.92,4682,54052
06/11/2009,0.97,2.83,0.84,2.59,3867,48045
06/12/2009,2.62,3.11,1.79,2.39,2988,41868
06/15/2009,2.39,2.39,-0.61,-0.61,5009,79370
06/16/2009,-0.66,0.25,-1.43,-1.09,7071,80153
06/17/2009,-1.14,-0.79,-1.44,-1.23,3319,81662
06/18/2009,-1.23,0.88,-1.82,0.31,7336,84753
06/19/2009,-0.16,0.41,-2.6,-2.45,8194,86538
06/22/2009,-2.51,-2.18,-4.06,-3.34,8305,86766
06/23/2009,-3.34,-2.6,-3.87,-2.96,5889,86152
06/24/2009,-3.31,-1.48,-3.73,-2.01,5409,86453
06/25/2009,-2.28,-0.95,-2.51,-1.34,5087,87052
06/26/2009,-1.15,-0.96,-2.32,-1.99,3653,88233
06/29/2009,-1.99,-1.15,-2.17,-1.86,2639,88409
06/30/2009,-1.98,0.11,-2.94,-1.35,7959,89072
07/01/2009,-1.23,1.65,-1.35,1.65,12305,89507
07/02/2009,2.17,2.46,0.5,2.09,7709,92406
07/06/2009,1.68,1.82,0.24,1.41,4571,93180
07/07/2009,1.57,1.66,-0.32,0.88,5771,93837
07/08/2009,0.92,0.97,-0.21,0.28,4315,94188
07/09/2009,0.28,2.39,0.28,2.3,7698,94043
07/10/2009,2.09,3.66,1.42,3.62,9806,95463
07/13/2009,3.58,4.17,2.87,3.83,7900,98184
07/14/2009,3.57,4.61,3.55,4.55,5751,100242
07/15/2009,4.6,5.39,3.13,4.36,8724,101217
07/16/2009,4.35,4.81,3.27,4.63,5908,102416
07/17/2009,4.42,5.35,4.32,5.23,4039,103838
07/20/2009,5.12,6.06,4.48,6.03,5788,104660
07/21/2009,6.07,6.15,3.03,3.12,8018,106851
07/22/2009,3.16,3.16,1.66,2.36,6820,106491
07/23/2009,2.36,3.41,1.67,2.89,4208,105650
07/24/2009,2.67,3.09,0.66,0.78,8582,105309
07/27/2009,1.27,1.27,-0.84,0.7,10230,103969
07/28/2009,0.55,1.45,0.05,0.29,4710,100972
07/29/2009,0.37,0.8,-0.42,0.29,4506,100680
07/30/2009,0.37,1.96,-0.02,1.28,5181,100959
07/31/2009,1.3,1.92,0.41,1.19,4619,101064
08/03/2009,1.41,4.19,1.14,3.76,10606,100608
08/04/2009,3.56,4.08,2.74,3.73,4388,101390
08/05/2009,3.58,4.18,2.79,3.43,3076,101437
08/06/2009,3.34,4.08,1.44,2.03,5760,101414
08/07/2009,1.84,4.68,1.43,3.6,6537,101269
08/10/2009,3.48,5.21,3.29,4.92,4516,101884
08/11/2009,5.02,5.31,3.59,5.17,5715,102419
08/12/2009,5.16,5.77,4.25,5.05,4724,101752
08/13/2009,4.97,6.64,4.85,5.26,13021,101573
08/14/2009,5.31,5.67,2.26,2.29,9328,104901
08/17/2009,2.29,2.29,0.04,0.58,9938,103418
08/18/2009,0.69,1.42,-0.02,0.06,8514,99362
08/19/2009,0.25,0.87,-0.07,0.2,5505,97523
08/20/2009,0.33,1.17,-0.18,-0.08,4406,97246
08/21/2009,0.12,1.51,-0.3,-0.2,5473,96131
08/24/2009,-0.2,1.5,-0.2,0.24,4800,95436
08/25/2009,0.29,0.78,-0.83,-0.68,7497,95068
08/26/2009,-0.55,0.34,-1.65,-1.36,8254,94256
08/27/2009,-1.37,-0.89,-1.83,-1.19,3885,92010
08/28/2009,-1.23,0.06,-1.24,-0.49,4138,92027
08/31/2009,-0.49,0.96,-1.34,0.91,7043,91879
09/01/2009,0.87,1.15,-1.31,-0.48,8421,92205
09/02/2009,-0.53,0.5,-1.01,0.08,5131,92275
09/03/2009,-0.1,0.66,-0.3,0.41,2738,92358
09/04/2009,0.42,0.91,-0.42,0.8,3505,92285
09/08/2009,1.37,2.38,1.32,1.93,7211,91164
09/09/2009,1.93,2.37,1.53,1.94,4191,92299
09/10/2009,1.92,2.4,1.18,2.09,4117,92173
09/11/2009,2.23,3.46,2,2.41,10321,91810
09/14/2009,2.37,3.53,1.64,3.38,8132,92314
09/15/2009,3.48,4.81,3.47,4.19,11444,93625
09/16/2009,4.35,5.13,4.19,4.69,9270,96629
09/17/2009,4.79,5.38,4.69,5.35,6779,99912
09/18/2009,5.37,5.91,4.3,5.77,10356,102192
09/21/2009,5.67,5.68,3.34,3.77,8451,105056
09/22/2009,3.36,5.61,3.36,5.3,7220,104424
09/23/2009,5.15,6,4.67,5.85,5595,105855
09/24/2009,5.67,6.05,4.49,5.98,5753,105869
09/25/2009,5.95,6.56,3.08,3.11,15937,107034
09/28/2009,3.27,4.15,2.77,4.07,5489,106794
09/29/2009,3.92,4.52,2.34,2.62,8786,107454
09/30/2009,2.52,4.25,1.82,4.01,11149,105118
10/01/2009,3.88,3.98,2.16,2.51,7038,104007
10/02/2009,2.39,3.16,1.76,1.83,6703,102476
10/05/2009,1.92,2.89,1.84,2.76,4949,101106
10/06/2009,2.87,5.04,2.25,4.15,10447,100234
10/07/2009,4.28,4.61,3.47,3.67,3453,101699
10/08/2009,3.92,5.25,3.92,4.82,5236,101103
10/09/2009,4.63,5.13,3.98,4.19,4910,101593
10/12/2009,4.21,6.01,4.19,5.85,6699,101625
10/13/2009,5.77,7.12,5.18,7.05,11806,103294
10/14/2009,7.05,8.78,6.9,8.25,14117,106961
10/15/2009,8.22,10.66,7.29,8.81,14713,111667
10/16/2009,8.77,9.48,7.84,9.38,8282,114599
10/19/2009,9.07,10.09,7.52,7.64,9714,115369
10/20/2009,7.68,9.06,7.66,8.4,9569,115245
10/21/2009,8.47,9.65,8.04,9.55,6210,115794
10/22/2009,9.17,9.78,8.44,9.72,6938,119547
10/23/2009,9.62,10.01,7.88,8.55,6794,119524
10/26/2009,8.85,9.76,7.83,8.58,7545,120966
10/27/2009,8.58,8.72,7.27,8.22,7157,120211
10/28/2009,8.22,8.42,7.3,8.05,5648,118426
10/29/2009,7.71,9.51,7.71,8.74,7314,115734
10/30/2009,8.81,9.1,7.74,8.81,6862,110631
11/02/2009,8.66,10.43,8.22,8.81,9251,106184
11/03/2009,8.87,9.48,7.97,8.62,6178,103970
11/04/2009,8.67,9.87,8.62,9.28,4446,101747
11/05/2009,9.17,9.58,8.38,8.58,4192,97833
11/06/2009,8.65,8.99,7.64,7.71,7306,88662
11/09/2009,8.06,9.27,7.92,8.78,5935,82395
11/10/2009,8.78,10.4,8.42,10.22,15525,77263
11/11/2009,10.27,11.78,8.4,8.47,23222,67951
11/12/2009,8.49,9.17,7.04,7.59,23295,53545
11/13/2009,7.51,8.56,7.48,8.27,18876,53545
11/16/2009,8.32,9.71,8,9.61,5998,108039
11/17/2009,9.43,9.69,8.64,8.91,4742,112964
11/18/2009,8.99,10.33,8.72,9.49,8086,119207
11/19/2009,9.44,10.14,8.97,9.91,5256,124686
11/20/2009,9.91,11.13,9.91,10.98,8779,129088
11/23/2009,11.09,12.61,11.09,11.42,9812,131374
11/24/2009,11.44,12.48,11.32,12.46,7408,133066
11/25/2009,12.46,12.68,11.58,12.16,6610,133066
11/27/2009,11.15,11.15,9.74,10.78,7623,130446
11/30/2009,11.04,11.78,10.82,11.62,5470,131387
12/01/2009,11.42,11.9,10.39,10.42,7762,130553
12/02/2009,10.42,11.01,10,10.51,4502,130314
12/03/2009,10.79,12.03,10.79,11.18,4551,131085
12/04/2009,11.34,11.97,10.59,10.76,6569,130197
12/07/2009,11.22,11.84,10.74,11.63,4525,130846
12/08/2009,11.63,12.03,11.06,11.15,5101,130438
12/09/2009,11.19,11.44,10.24,11.36,8727,128659
12/10/2009,11.32,11.84,10.55,10.66,5768,129033
12/11/2009,10.66,11.54,10.56,11.25,3592,128590
12/14/2009,10.94,13.07,10.75,12.71,12608,131909
12/15/2009,12.21,13.11,11.71,11.82,6933,131108
12/16/2009,11.83,13.52,11.83,13.19,7932,132279
12/17/2009,12.95,13.11,11.95,12.68,6688,131954
12/18/2009,12.64,12.91,11.44,12.22,5871,131297
12/21/2009,11.94,12.73,11.83,11.9,3485,131668
12/22/2009,11.98,12.19,10.46,10.74,13336,127613
12/23/2009,10.88,11,10.29,10.84,4982,126845
12/24/2009,10.84,10.97,10.36,10.59,1624,126845
12/28/2009,11.19,13.48,11.19,12.76,9912,127927
12/29/2009,12.76,13.12,11.94,12.01,3230,127741
12/30/2009,12.01,12.53,11.72,12.37,3616,127277
12/31/2009,12.43,12.89,12.31,12.54,2949,127277
01/04/2010,12.84,13.71,12.61,12.94,8471,129280
01/05/2010,12.8,13.22,9.98,10.06,21455,121352
01/06/2010,10.14,11.21,10.09,10.49,10622,119868
01/07/2010,10.91,11.06,9.5,9.83,10425,116701
01/08/2010,9.89,10.34,9.37,9.38,7577,114076
01/11/2010,9.49,11.43,9.49,11.18,8549,113101
01/12/2010,10.94,11.14,9.57,9.73,8243,111501
01/13/2010,9.64,10.93,9.39,10.37,7287,111751
01/14/2010,10.47,10.74,9.16,9.85,8582,108847
01/15/2010,9.84,9.85,8.87,9.02,8108,108847
01/19/2010,9.29,9.58,8.47,8.58,8951,104063
01/20/2010,8.58,8.67,7.46,7.74,13206,100330
01/21/2010,7.95,9.02,7.76,8.79,8262,98985
01/22/2010,8.79,8.89,7.92,8.01,7993,97578
01/25/2010,8.04,8.59,6.75,6.9,10559,95388
01/26/2010,6.94,7.38,6.32,6.76,10043,92793
01/27/2010,6.95,7.22,5.97,6.17,9262,89761
01/28/2010,6.35,6.77,5.77,6.08,6980,85874
01/29/2010,6.08,6.66,5.86,5.97,5935,83475
02/01/2010,6,6.31,5.14,5.16,8278,80153
02/02/2010,5.19,6.4,5.12,6.2,7890,79145
02/03/2010,6.44,7.61,6.2,6.76,9216,75258
02/04/2010,6.76,6.99,5.15,5.93,11082,72113
02/05/2010,6.03,6.32,3.49,3.56,26560,62288
02/08/2010,4.04,6.48,4.04,6.1,17563,55070
02/09/2010,6.05,9.1,5.94,9.1,21978,49126
02/10/2010,9.1,10.85,8.48,9.76,24648,36342
02/11/2010,9.76,10.2,9.2,9.86,9667,31048
02/12/2010,10.2,11.54,9.37,11.33,10184,31048
02/16/2010,10.78,12.68,10.69,12.68,2669,79890
02/17/2010,12.67,12.95,12.08,12.53,8129,82824
02/18/2010,12.52,14.72,12.13,14.55,15891,89403
02/19/2010,14.12,15.69,13.93,15.4,12446,92718
02/22/2010,15.41,16.21,14.88,16.12,8146,94843
02/23/2010,15.93,16.52,15.13,16.19,9574,96151
02/24/2010,15.96,15.96,14.96,15.58,8233,97987
02/25/2010,15.64,18.2,14.89,17.59,12651,100742
02/26/2010,17.62,19,17.08,18.88,10551,101804
03/01/2010,18.88,21.02,18.88,19.71,9654,102555
03/02/2010,19.52,19.59,17.08,18.27,10324,104574
03/03/2010,18.17,19.82,18.17,19.39,6553,104483
03/04/2010,19.19,19.25,17.95,18.24,4197,104641
03/05/2010,18.32,19.54,18.19,18.85,5157,105365
03/08/2010,18.85,18.86,17.76,18.46,4164,103639
03/09/2010,18.44,18.46,16.23,16.75,6613,104726
03/10/2010,16.92,17.69,15.84,16.63,8480,104223
03/11/2010,16.69,16.69,15.12,15.19,6597,103136
03/12/2010,15.19,17.19,15.18,16.89,7338,102333
03/15/2010,16.89,17.69,16.24,17.18,5656,101031
03/16/2010,17.18,18.37,16.53,18.26,5899,101128
03/17/2010,18.26,18.32,17.28,17.59,4168,100208
03/18/2010,17.59,18.9,16.97,18.63,7455,101428
03/19/2010,18.73,19.25,18.04,18.6,5558,100773
03/22/2010,18.7,19.22,18.11,18.91,5813,100821
03/23/2010,18.91,19.38,18.42,19.31,3826,100940
03/24/2010,19.21,19.38,17.32,17.83,8037,99511
03/25/2010,17.72,18.36,16.53,16.6,6816,97900
03/26/2010,16.6,17.15,15.69,16.11,8099,94556
03/29/2010,16.31,17.27,16.16,16.85,4230,93735
03/30/2010,16.97,17.54,15.79,15.96,6194,92699
03/31/2010,16.02,18.14,15.92,16.97,11386,93038
04/01/2010,17.55,18.06,17.1,17.92,5359,93038
04/05/2010,18.12,19.14,17.97,18.7,5804,90385
04/06/2010,18.87,19.59,18.42,18.71,6849,89450
04/07/2010,18.77,18.77,16.98,17.4,7238,84866
04/08/2010,17.3,17.92,14.9,15.02,17588,74847
04/09/2010,15.07,15.84,14.42,14.49,11872,64179
04/12/2010,14.79,15.64,14.52,14.55,6456,57486
04/13/2010,14.61,17.1,14.56,16.45,8186,48639
04/14/2010,16.45,17.08,15.7,15.92,6015,48639
04/15/2010,15.61,17.18,15.6,16.95,5181,100711
04/16/2010,16.89,17.64,15.47,16.42,5863,103311
04/19/2010,16.53,16.61,15.35,16.43,6627,107430
04/20/2010,16.43,19.43,16.43,19.43,12022,109734
04/21/2010,19.73,21.63,19.65,19.98,16296,114017
04/22/2010,19.83,20.8,19.2,19.65,11088,117408
04/23/2010,19.82,21.21,19.73,21.03,13551,120620
04/26/2010,21.04,21.93,20.24,20.72,7462,121971
04/27/2010,20.69,20.91,19.39,20.03,7514,122420
04/28/2010,20.03,20.83,19.24,19.73,7169,122649
04/29/2010,19.66,20.34,17.83,18.13,10592,121042
04/30/2010,18.23,19.26,18.23,18.96,4691,120362
05/03/2010,18.96,19.13,17.95,18.06,5398,118849
05/04/2010,18.06,18.34,16.02,16.12,14260,113431
05/05/2010,16.21,17.1,15.08,16.91,14599,108621
05/06/2010,17.11,17.33,14.63,14.68,13759,107067
05/07/2010,14.84,17.12,14.84,15.54,12319,105444
05/10/2010,16.08,16.99,15.84,15.87,5480,105330
05/11/2010,15.98,16.73,15.33,15.36,6074,104602
05/12/2010,15.58,17.32,15.12,15.2,7289,103979
05/13/2010,15.33,16.43,15.22,15.59,5658,103468
05/14/2010,15.82,16.36,15.23,15.55,5693,103245
05/17/2010,15.68,16.47,15.34,16.03,5401,104194
05/18/2010,16.23,17.27,16.18,17.03,7242,104746
05/19/2010,17.03,18.96,16.58,18.11,12261,105897
05/20/2010,18.11,18.23,16.28,16.92,9250,105304
05/21/2010,16.43,18.04,16.37,17.8,6578,105024
05/24/2010,17.8,18.06,16.95,17.08,4748,104655
05/25/2010,17.08,17.1,15.98,16.9,8518,102174
05/26/2010,16.9,17.73,16.59,16.67,5397,101544
05/27/2010,16.67,17.19,16.03,16.11,5783,98561
05/28/2010,16.28,16.29,14.83,14.88,13229,98561
06/01/2010,14.84,15.06,13.84,13.9,16863,87312
06/02/2010,13.83,14.31,13.15,13.23,13034,80836
06/03/2010,13.23,14.1,12.92,13.04,8307,78329
06/04/2010,13.13,13.32,11.39,11.89,14122,74086
06/07/2010,11.89,12.32,10.63,12.05,8374,69815
06/08/2010,12.19,13.28,11.81,13.15,8220,61906
06/09/2010,13.29,16.15,13.25,16.15,8072,56723
06/10/2010,16.88,18.82,16.49,17.34,14903,46606
06/11/2010,17.23,17.53,16.32,16.37,7493,33622
06/14/2010,16.53,17.87,16.21,17.39,4161,33622
06/15/2010,17.39,17.62,16.74,17.54,5201,118732
06/16/2010,17.42,17.82,17.25,17.62,6209,122749
06/17/2010,17.42,17.76,16.61,17.34,8383,126331
06/18/2010,17.26,17.39,16.21,16.87,6751,126242
06/21/2010,16.68,17.49,16.29,17.09,6624,126524
06/22/2010,16.93,17.35,16.46,17.13,5521,128396
06/23/2010,17.08,17.49,15.4,16.08,10021,128825
06/24/2010,16.27,16.91,15.81,16.64,6972,129571
06/25/2010,16.85,17.12,16.26,16.83,4470,129962
06/28/2010,16.92,17.22,15.59,16.37,5890,129298
06/29/2010,16.17,16.5,14.96,16.05,7176,128678
06/30/2010,15.92,16.21,13.78,14.3,14952,128473
07/01/2010,14.92,15.18,13.09,14.37,14174,126354
07/02/2010,13.32,13.45,13.17,13.45,239,126354
07/06/2010,13.32,14.01,12.08,12.24,14390,123134
07/07/2010,12.37,12.93,11.47,12.48,12352,122755
07/08/2010,12.52,13.12,11.52,11.91,11384,121428
07/09/2010,11.92,13.3,11.53,12.91,10345,118931
07/12/2010,12.8,12.87,11.48,11.71,10040,117861
07/13/2010,11.62,12.72,11.22,12.57,10287,114957
07/14/2010,12.57,12.74,11.13,11.27,9032,114369
07/15/2010,11.22,12.21,10.98,11.39,7159,113983
07/16/2010,11.44,12.17,11.05,11.88,8701,114211
07/19/2010,11.93,12.9,11.17,11.54,10440,114736
07/20/2010,11.54,12.21,10.88,10.93,12359,113153
07/21/2010,11.22,12.4,11.16,11.85,10872,112616
07/22/2010,11.96,12.66,11.5,12.63,14240,113547
07/23/2010,12.67,13.46,12.43,13.26,12093,113092
07/26/2010,13.26,14.45,13.26,14.41,15444,114288
07/27/2010,14.42,14.86,13.92,14.62,12358,113079
07/28/2010,14.62,15.21,14.03,14.23,8796,113666
07/29/2010,14.23,15.36,14.17,14.83,7998,115427
07/30/2010,14.72,16.86,14.6,16.68,15972,118615
08/02/2010,16.68,17.72,16.08,17.26,15223,120799
08/03/2010,16.97,17.76,16.58,17.72,11468,122733
08/04/2010,17.52,17.87,16.89,17.39,8769,122509
08/05/2010,17.28,19.7,16.93,17.98,21704,127444
08/06/2010,17.98,18.63,17.37,18.15,7612,127833
08/09/2010,18.12,18.55,17.91,18.31,6868,129273
08/10/2010,18.17,19.17,17.01,19.05,11271,130842
08/11/2010,19.02,19.11,18.25,18.82,6540,131106
08/12/2010,18.87,21.82,17.61,21.47,20657,135661
08/13/2010,21.42,23.63,21.15,22.1,15756,139144
08/16/2010,22.1,22.71,21.64,21.94,6867,140645
08/17/2010,21.97,22.31,21.42,21.78,7705,141721
08/18/2010,21.62,22.07,20.8,21.19,7613,142696
08/19/2010,21.48,22.31,21.34,22.06,8451,143289
08/20/2010,22.16,22.17,21.22,21.47,6395,142697
08/23/2010,21.49,23.18,21.49,22.01,7402,143497
08/24/2010,21.92,23.28,20.38,23.14,13490,142584
08/25/2010,23.03,23.52,22.55,22.78,7550,143874
08/26/2010,22.78,24.42,22.67,24.07,8665,144504
08/27/2010,24.07,25.22,23.73,23.99,9794,144986
08/30/2010,23.85,24.77,23.67,24.35,4368,145044
08/31/2010,24.33,25.63,24.05,24.12,11114,145956
09/01/2010,24.12,25.82,23.93,25.33,8970,147397
09/02/2010,25.92,27.83,25.52,27.41,12902,148146
09/03/2010,27.87,30.74,27.37,27.37,1781,148146
09/07/2010,27.87,30.74,27.82,29.1,12897,149126
09/08/2010,29.1,29.6,28.37,28.48,6541,148398
09/09/2010,28.7,29.54,27.87,28.38,7445,147594
09/10/2010,28.38,30.17,28.24,29.21,9338,147595
09/13/2010,29.21,31.09,29.17,30.63,8815,147921
09/14/2010,30.72,32.77,30.72,32.42,12891,148825
09/15/2010,32.42,33.71,31.43,31.54,15772,147124
09/16/2010,31.42,34.41,31.42,33.68,13492,148391
09/17/2010,33.69,36.71,33.69,36.14,13129,148796
09/20/2010,36.67,39.9,36.67,37.29,20135,147213
09/21/2010,37.32,40.29,37.3,38.71,14468,146400
09/22/2010,39.05,41.26,37.47,37.54,16743,146090
09/23/2010,37.54,37.63,34.74,35.09,20079,143547
09/24/2010,35.09,38.2,34.45,37.85,11286,144366
09/27/2010,39.25,41.85,38.67,41.85,16087,143574
09/28/2010,42.36,44.32,42.18,43.16,14780,142925
09/29/2010,43.17,43.95,39.16,39.16,10827,140840
09/30/2010,38.04,41.45,37.21,39.84,17617,138978
10/01/2010,39.82,40.7,35.84,35.94,13403,136897
10/04/2010,35.61,36.39,33.23,35.75,18815,132888
10/05/2010,35.68,38.32,34.82,36.48,10735,132290
10/06/2010,36.57,38.06,36.02,37.67,8991,130353
10/07/2010,37.72,41.67,37.56,41.67,18516,130884
10/08/2010,42.42,45.67,42.42,45.09,16180,132423
10/11/2010,45.17,49.09,45.17,48.42,13121,131857
10/12/2010,48.38,50.3,46.49,47.5,13433,129952
10/13/2010,47.51,49.8,47.01,48.79,12746,128923
10/14/2010,49.33,52.79,48.82,52.79,8802,128163
10/15/2010,56.42,57.72,47.79,47.79,18931,125594
10/18/2010,47.08,51.69,45.92,51.29,13458,124249
10/19/2010,51.38,52.67,47.17,48.18,12937,121186
10/20/2010,47.9,52.18,47.34,52.18,11036,121706
10/21/2010,52.26,55.52,51.84,53.63,16333,120951
10/22/2010,53.87,57.63,53.17,57.63,12197,121772
10/25/2010,58.89,62.63,58.42,62.63,8347,122085
10/26/2010,65.04,68.42,61.44,67.51,25892,119836
10/27/2010,66.9,66.97,61.51,61.51,8542,116728
10/28/2010,61.51,65.32,59.57,59.6,28843,109258
10/29/2010,59.75,64.39,59.6,63.18,15682,109238
11/01/2010,63.72,67.18,63.72,67.18,10761,108355
11/02/2010,67.92,72.18,67.37,72.18,6271,108498
11/03/2010,72.44,77.12,70.23,73.44,29902,100993
11/04/2010,74.07,78.44,72.82,78.37,20381,95636
11/05/2010,77.82,82.52,76.47,80.15,24078,86641
11/08/2010,81.07,84.15,81.07,84.15,10690,80555
11/09/2010,87.11,89.15,85.19,89.15,12739,77393
11/10/2010,91.92,95.15,83.15,83.57,45039,74401
11/11/2010,83.73,87.92,81.47,82.13,33060,65985
11/12/2010,80.78,80.78,77.13,78.1,17927,65985
11/15/2010,76.42,78.91,72.3,78.12,23397,109273
11/16/2010,78.47,82.12,73.12,73.12,17420,109203
11/17/2010,71.93,73.6,67.12,68.07,19506,109949
11/18/2010,67.91,73.07,67.3,73.07,12306,111778
11/19/2010,73.07,73.07,67.07,67.07,9061,112823
11/22/2010,66.92,67.66,61.07,61.71,19032,113325
11/23/2010,62.02,62.22,55.71,55.71,9414,111793
11/24/2010,59.42,60.51,55.72,60.51,1473,111793
11/26/2010,59.42,59.42,55.51,55.68,9084,110954
11/29/2010,56.17,59.68,56.02,59.68,9628,110831
11/30/2010,59.42,62.82,57.68,61.26,10986,110502
12/01/2010,61.26,65.26,60.82,65.26,7688,110593
12/02/2010,66.26,70.26,66.26,70.26,9074,110119
12/03/2010,71.22,76.26,71.22,76.26,9930,110368
12/06/2010,77.47,79.26,71.95,74.35,17468,110622
12/07/2010,73.18,78.17,72.13,74.29,14471,110287
12/08/2010,73.7,77.64,70.34,75.87,15452,109986
12/09/2010,76.11,79.87,73.59,79.87,8301,110655
12/10/2010,81,84.87,79.22,80.89,16685,110635
12/13/2010,81.22,84.89,80.89,84.89,6171,110745
12/14/2010,86.93,89.89,86.87,88.41,14405,111853
12/15/2010,88.32,89.62,84.98,86.06,11270,112419
12/16/2010,87.65,90.06,86.5,90.04,8414,113112
12/17/2010,90.04,94.04,87.32,94.04,15161,106372
12/20/2010,95.56,98.04,95.42,98.04,5047,105747
12/21/2010,103.04,103.04,100.62,103.04,7481,105062
12/22/2010,99.42,99.86,98.04,98.04,4500,103816
12/23/2010,92.04,99.36,92.04,92.04,14429,103816
12/27/2010,90.23,93.41,87.92,88.27,4636,104272
12/28/2010,90.23,93.16,87.92,88.27,5919,103393
12/29/2010,87.78,90.27,84.3,84.35,7230,103256
12/30/2010,83.92,88.35,81.47,86.76,10522,103457
12/31/2010,87.92,90.76,87.45,88.73,5435,103437
01/03/2011,88.89,90.42,85.29,86.12,6879,102718
01/04/2011,85.17,88.92,83.72,87.7,9363,102774
01/05/2011,87.42,91.7,85.97,89.12,10195,101571
01/06/2011,90.31,93.01,85.12,85.14,15563,99284
01/07/2011,84.92,86.42,83.53,84.52,11385,95632
01/10/2011,84.42,88.52,84.42,87.17,9859,94574
01/11/2011,87.17,91.17,87.07,91.17,8129,93673
01/12/2011,93.26,96.17,91.62,91.89,17388,92167
01/13/2011,94.8,95.55,87.89,87.98,14650,90507
01/14/2011,86.91,88.88,85.36,85.36,873,90507
01/18/2011,86.91,89.36,86.39,89.36,4312,87056
01/19/2011,91.96,94.36,91.68,92.86,11734,89492
01/20/2011,93.17,96.86,91.94,96.86,10989,89450
01/21/2011,97.82,100.86,97.64,100.86,4032,89644
01/24/2011,104.91,105.86,104.42,105.86,4621,89576
01/25/2011,107.76,111.81,101.93,105.75,21609,89179
01/26/2011,106.96,110.75,104.73,110.75,10746,89451
01/27/2011,111.92,116.75,110.17,113.31,20056,89165
01/28/2011,113.31,115.02,108.43,108.67,13951,87602
01/31/2011,109.81,112.67,109.38,112.36,11318,86534
02/01/2011,114.69,116.36,113.15,116.14,14060,85629
02/02/2011,116.92,120.14,116.92,120.14,11940,83662
02/03/2011,123.02,125.14,115.14,115.78,25374,84245
02/04/2011,115.78,116.36,111.78,111.78,14810,87784
02/07/2011,111.43,118.78,108.68,118.43,15709,82071
02/08/2011,118.43,122.08,116.86,119.21,21756,77450
02/09/2011,119.22,126.21,117.59,124.5,21157,72211
02/10/2011,127.1,131.5,126.92,131.5,16456,66846
02/11/2011,134.44,138.47,131.88,133.89,29483,39654
02/14/2011,134.67,135.52,129.02,129.97,19074,39654
02/15/2011,129.9,136.25,129.9,134.84,13899,68743
02/16/2011,135.77,141.84,135.77,141.84,7061,70469
02/17/2011,147.88,148.84,146.51,148.84,9883,71187
02/18/2011,155.84,155.84,141.84,141.84,18835,71187
02/22/2011,135.84,136.13,134.84,134.84,4705,72542
02/23/2011,128.45,134.76,127.84,131.14,18371,72766
02/24/2011,132.67,133.31,124.14,124.14,6042,72980
02/25/2011,123.14,131.14,122.04,131.14,9529,71977
02/28/2011,136.47,138.14,134.12,138.14,2488,71607
03/01/2011,145.14,145.14,138.48,140.51,12219,72047
03/02/2011,146.31,147.51,140.21,147.51,7794,71322
03/03/2011,150.91,154.51,147.51,152.61,12701,71278
03/04/2011,153.91,159.61,153.31,159.61,7779,70566
03/07/2011,160.66,166.61,160.04,161.05,15676,70601
03/08/2011,160.67,162.66,154.05,154.05,13681,70569
03/09/2011,152.36,160.31,149.39,151.32,14987,71884
03/10/2011,151.32,154.62,147.29,147.89,9684,71184
03/11/2011,149.28,154.89,143.51,151.85,14052,70558
03/14/2011,151.85,153.74,144.85,144.85,6987,69392
03/15/2011,143.01,146.48,137.85,137.85,8284,71539
03/16/2011,136.91,144.85,131.92,132.03,15654,71141
03/17/2011,133.86,139.03,131.91,139.03,8125,70638
03/18/2011,143.04,146.03,142.22,146.03,8530,70406
03/21/2011,149.53,151.79,144.26,145.87,8683,71310
03/22/2011,147.41,152.87,144.34,152.87,7122,72109
03/23/2011,156.71,156.88,145.87,148.78,12042,72254
03/24/2011,149.2,155.78,143.78,155.73,14593,72354
03/25/2011,156.59,158.07,149.54,151.4,9619,72442
03/28/2011,149.8,150.91,144.4,144.4,6662,71810
03/29/2011,143.44,147.91,141.01,141.79,7329,72351
03/30/2011,141.94,146.84,139.14,140.58,13351,72287
03/31/2011,142.16,147.58,139.48,147.14,16902,72646
04/01/2011,147.91,147.91,141.97,142.46,11462,71838
04/04/2011,141.92,143.4,139.12,142.46,8762,70540
04/05/2011,141.49,149.46,135.76,147.97,19038,70372
04/06/2011,146.91,154.97,146.25,154.97,7325,70654
04/07/2011,156.96,161.97,154.05,155.13,22970,68115
04/08/2011,155.13,159.31,148.16,149.88,16082,61202
04/11/2011,151.89,154.64,146.26,151.49,15241,57820
04/12/2011,152.41,152.99,144.51,146.64,14785,53072
04/13/2011,148.76,153.64,143.61,144.26,17671,49009
04/14/2011,144.41,144.79,140.97,142.95,7352,49009
04/15/2011,143.46,144.9,141.41,142.35,9072,75791
04/18/2011,141.92,144.75,138.11,143.11,17585,76955
04/19/2011,143.3,144.05,136.11,136.11,15792,75393
04/20/2011,135.95,139.55,131.22,132.01,15071,76124
04/21/2011,131.2,134.68,128.95,132.46,16086,76124
04/25/2011,133.6,137.39,130.17,131.34,6048,74135
04/26/2011,130.1,130.53,125.34,125.34,7315,73643
04/27/2011,124.95,125.34,118.34,118.34,11762,72935
04/28/2011,117.9,119.93,111.45,116.97,15305,72719
04/29/2011,117.6,122.97,112.75,122.97,7546,71931
05/02/2011,122.97,123.45,116.06,119.4,8130,71833
05/03/2011,119.4,123.82,118.41,122.46,8275,70342
05/04/2011,121.55,122.18,116.46,116.46,4566,70492
05/05/2011,116.45,116.45,109.46,111.81,14629,69202
05/06/2011,111.81,114.05,108.75,110.51,8339,68657
05/09/2011,110.05,113.51,108.16,110.35,7286,69178
05/10/2011,109.52,116.35,107.95,116.35,12510,69826
05/11/2011,116.95,120.07,112.71,115.25,11839,69341
05/12/2011,116.56,116.87,109.25,109.25,6761,68369
05/13/2011,107.95,113.44,107.01,110.1,8057,67990
05/16/2011,111.65,116.1,110.13,116.1,7991,68243
05/17/2011,117,122.81,115.78,119.99,13445,69953
05/18/2011,120.9,125.75,120.25,124.81,8593,70012
05/19/2011,124.59,126.27,118.81,120.6,9046,70262
05/20/2011,119.95,121.97,115.01,120.56,7329,70958
05/23/2011,120.8,122.42,118.16,118.84,3971,71118
05/24/2011,118.84,122.69,118.45,118.83,7935,70220
05/25/2011,118.83,124.62,118.6,120.98,9065,68982
05/26/2011,120.98,123.39,115.7,115.98,10109,66328
05/27/2011,118.4,122.3,117.62,117.62,593,66328
05/31/2011,118.4,123.62,118.35,123.62,6454,65026
06/01/2011,126.34,127.95,123.45,125.92,12817,63431
06/02/2011,128.56,131.18,124.1,129.19,16791,60215
06/03/2011,130.18,133.44,125.61,126.58,12984,57322
06/06/2011,126.5,128.51,120.58,120.58,12621,54951
06/07/2011,119.95,120.95,113.58,113.58,14363,52982
06/08/2011,112.9,115.1,109.26,110,16850,49408
06/09/2011,111,116,110.31,116,10714,47482
06/10/2011,117.15,119.35,113.45,114.98,22392,36316
06/13/2011,115.05,117.75,111.79,115.9,13639,31057
06/14/2011,115.65,120.8,114.27,120.49,9097,31057
06/15/2011,119.6,120.95,114.49,114.51,13197,96248
06/16/2011,114.21,115.51,108.51,108.89,14458,97236
06/17/2011,109.31,113.33,106.58,112.48,12097,99142
06/20/2011,112.48,115.37,110.26,112.78,9055,101353
06/21/2011,113.17,116.43,111.95,112.71,10937,102201
06/22/2011,112.71,114.16,107.93,110.16,11514,100616
06/23/2011,109.48,111.73,107.4,108.11,8731,100511
06/24/2011,108.96,111.45,108.31,110.63,6293,101337
06/27/2011,110.46,112.29,105.63,110.7,11722,102405
06/28/2011,110.51,111.99,108.48,110.72,6690,102754
06/29/2011,110.71,113.37,108.52,110.11,8159,103100
06/30/2011,110.11,111.71,105.11,107.3,12397,104704
07/01/2011,106.81,108.3,106.52,106.52,382,104704
07/05/2011,106.81,108.3,103.73,104.23,12096,103487
07/06/2011,104.56,106.44,101.31,102.13,9348,102699
07/07/2011,101.91,103.59,100.97,102.23,10071,103583
07/08/2011,102.26,104.71,101.84,102.59,7805,102823
07/11/2011,102.28,102.51,97.59,97.59,5828,100622
07/12/2011,94.38,95.5,92.59,93.1,15922,100461
07/13/2011,93.46,97.56,93.15,97.17,13034,100437
07/14/2011,97.41,97.41,93.17,93.17,7359,99203
07/15/2011,91.06,92.16,88.17,88.17,15944,96770
07/18/2011,85.65,89.44,83.17,85.55,17254,96446
07/19/2011,85.81,89.55,85.71,89.55,6856,96003
07/20/2011,90.46,90.84,86.53,89.46,11373,96923
07/21/2011,89.46,90.21,85.46,87.34,7648,97284
07/22/2011,87.34,88.89,85.36,87.35,6837,97029
07/25/2011,86.71,87.7,83.84,85.47,6636,97023
07/26/2011,85.47,89.47,81.91,89.47,14642,97208
07/27/2011,89.51,93.15,88.56,92.32,12967,99965
07/28/2011,92.32,92.36,89.36,91.28,7038,101354
07/29/2011,91.31,91.51,87.28,90.48,8582,100429
08/01/2011,90.46,94.03,88.79,93.76,12117,99616
08/02/2011,93.76,97.33,90.96,95.56,13690,100533
08/03/2011,94.66,95.45,92.62,92.87,7665,99412
08/04/2011,92.66,94.39,91.22,93.63,8070,99414
08/05/2011,92.63,94.12,89.83,90.29,10009,98017
08/08/2011,90.11,90.21,86.29,86.43,9967,96901
08/09/2011,85.67,89.1,82.43,84.51,12571,95865
08/10/2011,86.63,87.74,84.47,86.51,7658,94836
08/11/2011,86.28,88.07,84.49,85.23,8282,92719
08/12/2011,85.23,89.23,84.86,89.23,7192,92938
08/15/2011,89.73,94.23,89.23,92.75,10278,93138
08/16/2011,92.75,92.95,91.07,92.56,5296,92437
08/17/2011,92.56,96.56,91.59,96.53,11341,94242
08/18/2011,96.56,96.71,92.53,95.66,9989,93613
08/19/2011,95.21,97.1,93.84,94.93,7564,93505
08/22/2011,93.71,96.53,92.87,95.16,6762,93973
08/23/2011,95.16,95.96,92.98,93.95,4772,94056
08/24/2011,94.3,97.71,93.32,93.7,11452,94211
08/25/2011,94.16,95.1,90.45,91.7,11240,94066
08/26/2011,92.57,93.59,90.86,93.03,5629,93358
08/29/2011,92.81,94.49,92.21,93.63,4125,92969
08/30/2011,93.41,95.71,92.35,94.13,6479,92886
08/31/2011,94.21,95.6,93.31,94.52,5056,92824
09/01/2011,94.57,95.94,93.91,94.49,8334,92510
09/02/2011,94.24,94.6,92.57,94.6,688,92510
09/06/2011,94.24,95.59,92.57,95.05,6645,91237
09/07/2011,95.16,99.05,94.6,99.05,9077,93389
09/08/2011,100.51,104.18,99.88,102.34,20273,95298
09/09/2011,102.41,102.96,99.15,100.58,9624,95166
09/12/2011,100.58,101.96,99.61,101,6018,94688
09/13/2011,101.21,102.36,99.84,101.72,7052,94236
09/14/2011,101.43,102.89,100.3,102.38,8279,94738
09/15/2011,103.01,103.54,98.13,100.33,11232,94640
09/16/2011,100.33,100.76,98.12,99.23,5297,94246
09/19/2011,98.71,99.66,94.23,94.23,16130,89241
09/20/2011,93.71,96.01,92.57,94.12,9457,87428
09/21/2011,94.01,95.27,91.46,91.54,11749,86482
09/22/2011,91.42,92.26,87.78,88,15554,85848
09/23/2011,88.21,90.71,87.71,89.95,11142,83809
09/26/2011,89.36,91.01,88.23,88.35,9281,83876
09/27/2011,88.4,90.89,88.21,88.86,6686,83767
09/28/2011,88.85,89.71,87.87,88.24,6962,83703
09/29/2011,88.04,91.88,86.92,90.93,13125,84905
09/30/2011,91.11,91.71,88.26,88.9,14580,86791
10/03/2011,89.06,89.36,86.96,87.92,11954,85956
10/04/2011,87.96,91.92,87.36,90.58,16289,86992
10/05/2011,90.71,91.71,89.98,91.01,6174,87941
10/06/2011,91.01,92.21,90.36,91.44,5529,87970
10/07/2011,91.5,92.35,90.06,90.69,4693,87887
10/10/2011,90.83,92.61,90.82,92.05,6516,88072
10/11/2011,92.21,92.71,91.4,92.18,6316,87172
10/12/2011,91.72,92.71,88.38,89.22,12331,86523
10/13/2011,89.11,91.19,88.82,90.27,7846,85607
10/14/2011,89.79,92.36,89.79,90.65,6766,85987
10/17/2011,90.71,91.19,88.6,89.07,12629,83978
10/18/2011,89.53,89.53,88.32,88.89,6656,82888
10/19/2011,89.06,90.13,88.31,88.43,7957,83364
10/20/2011,88.31,88.75,85.49,85.57,15052,86064
10/21/2011,85.56,87.51,85.18,85.81,9746,85954
10/24/2011,85.81,87.1,85.67,86.65,7958,85871
10/25/2011,86.9,89.34,86.28,88.39,17590,84592
10/26/2011,88.39,89.44,88.19,89.03,8169,84447
10/27/2011,89.01,93.03,88.62,93.03,14677,82605
10/28/2011,93.05,93.76,91.3,93.08,15773,80987
10/31/2011,92.71,93.35,89.85,91,13389,80108
11/01/2011,91.46,91.46,87.48,88.25,19695,77029
11/02/2011,88.21,89.41,86.71,87.05,11598,74850
11/03/2011,87.32,88.15,86.01,86.83,11022,72134
11/04/2011,86.83,88.53,86.76,87.45,7235,70837
11/07/2011,87.38,87.67,85.22,85.47,14010,69008
11/08/2011,85.69,86.67,84.67,86.33,16226,64441
11/09/2011,86.62,86.89,85.33,85.89,12632,64436
11/10/2011,85.89,89.49,85.52,88.21,25569,53143
11/11/2011,87.98,88.7,87.13,87.95,19615,33825
11/14/2011,88.59,89.61,86.5,89.5,14840,27000
11/15/2011,88.82,93.4,88.82,91.37,35212,27000
11/16/2011,90.45,91.63,89.2,91.23,10961,84543
11/17/2011,91.23,91.6,87.23,87.23,13715,86706
11/18/2011,87.23,88.49,83.87,84.02,16397,88730
11/21/2011,84.19,84.46,80.91,81.16,18213,91498
11/22/2011,81.51,82.85,80.08,81.87,14588,91782
11/23/2011,82.35,82.66,80.85,81.66,138,91782
11/25/2011,81.55,82.64,80.76,81.62,6473,91870
11/28/2011,81.85,83.56,81.6,82.1,7878,91732
11/29/2011,82.09,83.69,79.25,83.5,13568,93479
11/30/2011,83.5,84.42,81.45,81.66,11125,92065
12/01/2011,81.77,83.52,81.58,82.05,10039,90887
12/02/2011,81.99,83.02,81.67,82.59,5637,90941
12/05/2011,82.59,83.55,82.29,82.97,7206,90886
12/06/2011,83.5,84.68,82.26,84.56,9583,90565
12/07/2011,84.23,84.55,82.5,83.06,6375,90631
12/08/2011,83.34,83.74,82.41,82.8,4321,90156
12/09/2011,82.7,83.5,80.9,81.18,8266,90299
12/12/2011,81.2,81.59,77.81,77.91,12339,91295
12/13/2011,77.91,78.97,77.38,78.06,7808,92302
12/14/2011,78.06,78.17,75.1,75.87,10647,92989
12/15/2011,75.87,77.46,75.75,77.04,6627,93201
12/16/2011,77.55,79.04,76.33,77.04,5069,94348
12/19/2011,76.99,78.25,76.65,77.84,3788,94607
12/20/2011,77.75,78.89,77.2,77.55,5302,94466
12/21/2011,77.69,78.13,77.01,77.59,5403,94778
12/22/2011,77.35,78.19,77.35,77.99,3602,94888
12/23/2011,77.87,78.4,77.61,77.99,1921,94888
12/27/2011,78,78.87,77.99,78.66,2306,94691
12/28/2011,78.63,82.66,78.5,81.43,18747,94019
12/29/2011,81.18,82.84,80.28,82.38,6924,93266
12/30/2011,83,83.22,82.55,82.55,443,93266
01/03/2012,83,86.55,82.6,86.55,17767,90757
01/04/2012,86.55,87.23,85.5,86.67,14682,85109
01/05/2012,86.14,86.67,85.13,85.49,9293,84667
01/06/2012,85.75,86.67,85.15,86.61,7880,83244
01/09/2012,86.75,87.65,83.97,87.19,17813,80694
01/10/2012,87.25,87.83,86.45,87.71,10067,80031
01/11/2012,87.71,88.03,85.95,87.62,10449,80205
01/12/2012,87.32,88.25,84.88,86.44,18474,80064
01/13/2012,86.69,87.18,86.22,86.22,372,80064
01/17/2012,86.69,90.22,86.42,88.94,18922,78927
01/18/2012,88.91,88.91,86.55,88.28,12563,78052
01/19/2012,88.25,89.25,87.51,88.92,10788,77905
01/20/2012,88.75,89.45,88.16,89.35,9072,77816
01/23/2012,89.14,90.19,88.81,90.12,9314,78444
01/24/2012,89.75,90.22,87.88,88.93,10234,77624
01/25/2012,88.74,88.8,85.34,87.67,15156,77147
01/26/2012,87.41,88.16,86.04,86.34,11201,76840
01/27/2012,86.05,87.24,86.05,86.36,7465,77215
01/30/2012,86.38,87.05,84.86,84.9,13539,75804
01/31/2012,85.37,86.04,83.86,84,17923,74310
02/01/2012,84.31,84.96,83.95,84.14,14151,73195
02/02/2012,84.15,85.63,83.44,84.96,13208,71427
02/03/2012,85.75,88.61,84.87,87.09,14224,71335
02/06/2012,87.71,88.01,86.65,87.06,11567,70423
02/07/2012,87.06,87.68,85.1,85.32,15812,67987
02/08/2012,85.52,86.54,84.27,84.37,14168,64788
02/09/2012,84.6,85.19,80.98,81.13,32582,58775
02/10/2012,81.87,82.21,80.74,81.36,21883,45789
02/13/2012,81.61,83.8,81.37,82.27,13911,41700
02/14/2012,82.2,83.09,81.75,83,11858,41700
02/15/2012,83.06,84.73,82.78,83.64,14083,79727
02/16/2012,83.16,84.16,82.81,83.87,11712,83316
02/17/2012,82.81,83.17,82.62,82.81,447,83316
02/21/2012,82.81,83.95,82.62,83.13,13055,88293
02/22/2012,83.16,83.61,80.61,80.69,18641,90503
02/23/2012,81.31,81.31,79.17,79.39,14069,90724
02/24/2012,79.46,80.88,79.18,80.31,8038,90858
02/27/2012,80.91,81.5,79.9,80.83,8881,91481
02/28/2012,80.96,82.9,80.91,82.4,8581,91274
02/29/2012,82.4,82.46,80.04,80.6,11290,90887
03/01/2012,80.9,81.65,79.62,79.83,11898,90956
03/02/2012,79.98,80.66,77.96,78.39,11730,92210
03/05/2012,78.86,82.39,78.58,82.39,10002,91448
03/06/2012,84.4,84.4,80.93,81.58,22000,88867
03/07/2012,81.56,81.7,79.91,80.28,12059,87783
03/08/2012,80.57,81.09,79.46,79.72,9095,88635
03/09/2012,79.86,80.62,78.41,78.96,11966,89263
03/12/2012,78.34,79.32,77.17,78.16,12929,91109
03/13/2012,78.16,79.09,78.1,78.2,10676,92380
03/14/2012,78.31,78.75,77.21,77.3,9570,91728
03/15/2012,77.37,78.42,77.23,77.5,11189,90980
03/16/2012,77.36,78.33,77.16,77.64,7715,91437
03/19/2012,77.89,79.74,77.78,79.24,12708,90203
03/20/2012,79.12,79.26,77.59,78.06,11116,91196
03/21/2012,78.02,79.65,78.02,78.47,8954,90732
03/22/2012,78.66,79.9,78.21,79.74,11366,88834
03/23/2012,79.74,80.66,79.48,79.79,9235,88526
03/26/2012,79.81,81.17,79.52,81.07,12810,86136
03/27/2012,81.16,83.34,80.57,82.75,20582,80643
03/28/2012,82.54,84.24,82.06,84.19,17031,77020
03/29/2012,84.16,84.55,83.23,83.7,18052,74724
03/30/2012,83.7,84.16,82.44,83.68,13361,73145
04/02/2012,83.68,83.86,82.21,83.28,13827,70705
04/03/2012,83.35,83.96,82.57,82.8,12710,68131
04/04/2012,82.7,82.8,79.08,79.48,20871,67532
04/05/2012,79.59,80.6,78.36,78.7,14071,67532
04/09/2012,78.7,80.4,78.66,79.64,15450,58571
04/10/2012,79.69,81.06,79.5,79.89,26208,47116
04/11/2012,79.89,82.78,79.86,81.54,21746,37984
04/12/2012,81.57,83.46,81.26,83.16,19633,32541
04/13/2012,83.17,83.91,81.17,82.24,29440,32541
04/16/2012,82.24,82.3,79.06,79.76,23425,98410
04/17/2012,79.93,81.77,79.93,80.76,15375,101218
04/18/2012,81.04,84.76,80.75,82.53,27012,102712
04/19/2012,82.46,83.92,82.21,83.23,12065,104046
04/20/2012,83.38,83.75,82.54,83.52,8937,104276
04/23/2012,83.71,85.35,83.02,84.99,13994,103961
04/24/2012,84.99,85.37,82.56,83.97,15512,102805
04/25/2012,84.01,84.96,83.11,83.31,10048,102040
04/26/2012,83.21,84.85,83.21,84.62,9579,101899
04/27/2012,84.76,84.93,83.3,83.74,7732,100828
04/30/2012,83.74,84.16,80.38,81.91,19824,99256
05/01/2012,81.91,82.43,81.54,82.19,8467,98813
05/02/2012,82.02,82.45,81.36,82.02,8406,99693
05/03/2012,81.72,82.25,81.56,81.72,7034,98768
05/04/2012,81.84,82.07,80.42,80.5,9917,99276
05/07/2012,80.52,80.93,78.61,79.18,13426,99484
05/08/2012,79.02,79.96,78.57,78.69,14384,101027
05/09/2012,79.85,79.85,77.82,78.33,14499,101785
05/10/2012,78.36,78.81,74.33,74.33,28100,101981
05/11/2012,74.01,74.27,69.67,71.48,26753,102277
05/14/2012,71.28,72.41,70.36,71.33,15066,98998
05/15/2012,71.23,73.16,71.01,71.67,14218,101794
05/16/2012,71.71,71.85,69.36,69.48,16869,101650
05/17/2012,69.61,70.74,68.77,69.16,11245,100955
05/18/2012,69.26,70.63,68.98,70.5,9748,101065
05/21/2012,70.5,71.56,69,70.03,12566,100705
05/22/2012,70.36,70.52,67.03,67.03,14060,99504
05/23/2012,66.66,66.77,63.04,64.02,19548,98683
05/24/2012,64.51,67.01,64.38,66.45,16277,95625
05/25/2012,66.16,66.7,65.43,66.13,388,95625
05/29/2012,66.16,67.84,64.96,65.31,13381,91096
05/30/2012,64.94,65.66,62.89,63.42,22236,87890
05/31/2012,63.86,64.26,63.13,64.06,17611,85642
06/01/2012,64.24,64.36,61.06,61.1,19847,86328
06/04/2012,61.1,61.57,58.61,61.04,15999,82017
06/05/2012,60.97,62.36,59.3,59.4,14678,78613
06/06/2012,59.61,62.4,59.61,62.4,12304,74917
06/07/2012,63.17,66.4,62.94,66.4,21433,69584
06/08/2012,67.31,67.39,63.3,65.41,33782,61339
06/11/2012,66.76,68.25,65.78,67.6,24880,56359
06/12/2012,67.51,68.93,66.6,68.08,22701,47763
06/13/2012,68.16,68.86,66.76,67.6,17800,43368
06/14/2012,67.66,70.6,67.17,70.6,21462,43368
06/15/2012,70.6,71.59,70.37,71.02,18495,134820
06/18/2012,71.32,72.22,70.8,71.86,13847,137487
06/19/2012,72.1,74.8,72,74.43,24063,134642
06/20/2012,74.43,74.5,71.06,72.71,20299,134257
06/21/2012,72.13,72.13,67.71,67.71,24718,133946
06/22/2012,67.51,69.88,67.38,69.12,16020,134010
06/25/2012,69.01,70.33,68.5,70.05,10246,134583
06/26/2012,70.3,70.3,68.04,68.2,14913,133820
06/27/2012,68.6,69.19,67.93,67.96,10883,132011
06/28/2012,67.96,70.08,67.16,69.51,14360,132452
06/29/2012,69.53,71.65,69.14,71.33,16054,132068
07/02/2012,71.21,72.18,69.97,72.02,10271,130294
07/03/2012,72.11,72.6,71.83,72.6,537,130294
07/05/2012,72.11,72.75,70.31,70.58,9970,131962
07/06/2012,71,71.88,70.03,70.62,7103,131639
07/09/2012,71.2,72.6,70.35,70.69,8826,131933
07/10/2012,71,71.9,70.57,70.72,8318,132300
07/11/2012,70.9,72.45,70.28,71.02,14666,133387
07/12/2012,71.15,71.4,69.66,69.93,13759,136171
07/13/2012,70.2,72.76,70.18,72.66,18355,133597
07/16/2012,72.5,73.4,72.1,73.3,10792,134029
07/17/2012,73.3,73.4,70.79,71.05,16766,133622
07/18/2012,71.05,72.92,70.45,71.93,11886,132337
07/19/2012,71.93,73.21,71.77,72.63,11299,132210
07/20/2012,72.51,73.29,72.08,72.94,9006,131645
07/23/2012,72.9,72.9,71.21,72.19,10942,132619
07/24/2012,71.95,72.69,70.55,71.03,13497,132433
07/25/2012,71.3,71.7,69.4,69.51,15923,134826
07/26/2012,69.8,72.08,69.51,71.39,13642,135588
07/27/2012,71.36,72.91,70.82,71.45,12331,134119
07/30/2012,71.5,71.81,70.5,71.13,6661,133392
07/31/2012,71.13,72.35,70.79,71.34,9759,133522
08/01/2012,71.34,72,70.53,70.56,12058,133917
08/02/2012,70.55,71.3,70.21,70.97,9205,134495
08/03/2012,70.97,73.97,70.74,73.94,19825,134378
08/06/2012,73.79,75.79,73.3,75.72,16902,134498
08/07/2012,75.12,75.98,74.7,75.4,10607,133762
08/08/2012,75.51,76.3,74.21,76,11302,132967
08/09/2012,75.8,77.07,75.45,75.95,12149,131434
08/10/2012,75.8,76.16,72.95,73.02,14820,129635
08/13/2012,73.1,73.33,71.59,71.69,11982,128820
08/14/2012,72.49,72.98,71.72,72.09,9566,128180
08/15/2012,73.3,73.69,72.13,73.11,7653,128558
08/16/2012,73.11,73.3,72.25,72.59,7507,127842
08/17/2012,72.7,74.17,72.65,73.3,7993,128711
08/20/2012,73.52,75.31,73.3,74.83,7994,129093
08/21/2012,74.8,77.49,74.6,77.3,20068,127672
08/22/2012,76.9,77.05,74.9,76.97,13640,127696
08/23/2012,76.97,77.09,75.63,76.8,10268,126946
08/24/2012,76.69,76.99,74.72,75.21,11972,126208
08/27/2012,75.5,76.24,75.23,76.14,8511,126076
08/28/2012,75.95,76.44,75.11,75.62,9401,125675
08/29/2012,75.64,76.88,75.4,76.65,9644,126778
08/30/2012,76.5,77.28,75.9,76.94,11020,126815
08/31/2012,77.28,77.29,77,77.26,669,126815
09/04/2012,77.28,77.29,75.27,75.68,15869,125650
09/05/2012,76,76,74.8,75.35,11946,124216
09/06/2012,75.48,76.19,74.8,75.99,11968,123153
09/07/2012,75.8,77,75.55,76.3,11325,122595
09/10/2012,76.18,76.6,75.23,75.63,11574,122544
09/11/2012,75.8,76.28,74.85,74.93,14644,120547
09/12/2012,75.2,75.65,72.75,73.33,24644,120687
09/13/2012,73.88,74.13,72.83,73.53,12236,120647
09/14/2012,73.53,75.95,73.53,75.9,13255,121176
09/17/2012,75.4,76.77,75.12,75.33,14582,121059
09/18/2012,75.3,76.45,75.07,76.02,10924,119244
09/19/2012,75.92,76.58,75.56,76.41,9972,119363
09/20/2012,76.11,76.4,75.05,75.22,10525,118821
09/21/2012,75.26,75.65,73.14,73.25,18247,119560
09/24/2012,73.5,73.67,72.43,72.5,16466,119320
09/25/2012,72.82,73.59,72.27,72.33,13948,119645
09/26/2012,72.33,72.67,70.98,71.02,19519,119265
09/27/2012,71.49,71.59,70.46,71.53,14039,118926
09/28/2012,71.4,72.19,70.58,70.65,15572,121702
10/01/2012,70.65,71.32,70.22,71.2,16551,120323
10/02/2012,71.2,71.92,70.67,71.85,12232,119486
10/03/2012,71.85,72.21,70.85,72.16,11998,119286
10/04/2012,72,72.65,71.75,72.09,9753,118579
10/05/2012,71.97,72,71.1,71.49,8572,117543
10/08/2012,71.99,72.04,71.21,71.78,8885,117444
10/09/2012,71.6,72.53,71.41,71.84,11548,117322
10/10/2012,71.81,72.31,71.66,72.1,9396,117735
10/11/2012,72,72,70.41,70.71,19264,118894
10/12/2012,71.08,71.42,70.71,71.36,11886,119551
10/15/2012,71.43,72.4,71.09,72.34,12067,119119
10/16/2012,72.34,75.17,72,74.86,40075,119400
10/17/2012,74.6,77.86,74.3,77.86,39237,120226
10/18/2012,78.1,79.19,74.86,77.72,49312,119701
10/19/2012,77.72,77.92,76.52,76.88,15183,117577
10/22/2012,76.8,77.63,76.45,76.93,13445,116439
10/23/2012,77,77,73.93,74.27,19274,113350
10/24/2012,74.3,74.34,72.06,72.67,19458,110871
10/25/2012,72.38,73.5,72.18,72.73,11149,110312
10/26/2012,72.95,73.19,72.21,72.42,8380,110601
10/29/2012,72.4,72.93,72.24,72.61,5981,110193
10/30/2012,72.75,73.13,70.75,70.92,19503,105351
10/31/2012,70.92,71.86,69.83,70.07,25386,100840
11/01/2012,70.34,70.75,69.8,70.21,18986,97402
11/02/2012,70.28,70.54,69.66,70.35,12484,96748
11/05/2012,70.2,70.53,69.95,70.4,12149,93676
11/06/2012,70.4,71.1,70.01,70.1,14922,90718
11/07/2012,70.08,70.54,69.8,69.83,17959,84339
11/08/2012,70,70.25,69.03,69.26,29941,76185
11/09/2012,69.47,70.02,69.11,69.58,29689,65082
11/12/2012,69.79,71.69,69.6,70.88,27224,52850
11/13/2012,70.63,71.28,70.41,70.81,16231,42707
11/14/2012,70.7,71.85,70.57,71.63,9936,116020
11/15/2012,71.55,72.49,71.32,72.24,21292,118767
11/16/2012,72.12,72.74,71.77,72.64,16284,122048
11/19/2012,72.54,73.15,71.9,72.06,15308,122869
11/20/2012,72.06,72.87,71.71,72.49,15589,125836
11/21/2012,72.6,72.74,72.55,72.66,411,125836
11/23/2012,72.6,73.13,71.28,71.43,13721,130181
11/26/2012,71.6,72.98,71.47,72.62,15723,129090
11/27/2012,72.46,72.92,72.31,72.52,11012,127742
11/28/2012,72.48,72.79,71.65,72.63,10122,127962
11/29/2012,72.64,73.98,72.27,73.35,20020,126757
11/30/2012,73.24,73.95,73.24,73.91,12700,124987
12/03/2012,73.91,74.41,73.53,73.98,14093,125115
12/04/2012,73.94,73.94,72.52,72.91,13058,124237
12/05/2012,72.91,73.26,72.43,73.04,9492,123155
12/06/2012,73.04,73.95,72.85,73.55,9890,122924
12/07/2012,73.54,73.92,73.1,73.79,7916,122768
12/10/2012,73.85,74.33,73.27,73.4,10014,122412
12/11/2012,73.41,74.99,73.37,74.9,18642,123617
12/12/2012,74.74,75.53,74.53,75.12,16133,124469
12/13/2012,75,75.2,74.37,74.56,11450,121776
12/14/2012,74.5,75.16,74.4,75.09,8734,121477
12/17/2012,75.01,76.25,75.01,75.85,15797,123356
12/18/2012,75.77,76.29,75.25,75.95,10708,123271
12/19/2012,75.95,76.05,75.41,75.89,6869,123403
12/20/2012,75.76,75.88,75.05,75.83,10544,122787
12/21/2012,75.6,76.28,75.29,76.18,7986,123133
12/24/2012,76.18,76.5,75.99,76.4,6520,123133
12/26/2012,76.51,77.07,76.4,77.06,8017,124970
12/27/2012,77.06,77.1,75.42,76.01,11677,125415
12/28/2012,75.88,76.01,74.62,74.66,14129,124633
12/31/2012,74.71,75.81,74.65,75.14,8597,124633
01/02/2013,75.75,76.95,74.91,75.36,18354,123272
01/03/2013,75.36,76.34,75.04,75.39,13944,122055
01/04/2013,75.65,75.82,73.72,75.05,22704,122055
