"Date","Open","High","Low","Close","Volume","OI"
07/29/1988,0.9825,0.9825,0.9665,0.9665,20,5
08/01/1988,0.9535,0.9535,0.9535,0.9535,10,10
08/02/1988,0.9505,0.9505,0.9465,0.9465,1,11
08/03/1988,0.9505,0.9545,0.9505,0.9545,2,10
08/04/1988,0.9665,0.9665,0.9665,0.9665,0,10
08/05/1988,0.9745,0.9745,0.9745,0.9745,0,10
08/08/1988,0.9595,0.9595,0.9595,0.9595,0,10
08/09/1988,0.9625,0.9625,0.9625,0.9625,0,10
08/10/1988,0.9745,0.9745,0.9745,0.9745,0,10
08/11/1988,1.0005,1.0005,1.0005,1.0005,0,10
08/12/1988,0.9815,0.9815,0.9815,0.9815,11,10
08/15/1988,0.9835,0.9835,0.9835,0.9835,11,21
08/16/1988,0.9825,0.9845,0.9815,0.9815,2,21
08/17/1988,0.9875,0.9875,0.9875,0.9875,0,21
08/18/1988,1.0045,1.0145,1.0045,1.0145,33,21
08/19/1988,1.019,1.019,1.019,1.019,27,44
08/22/1988,1.036,1.036,1.036,1.036,2,44
08/23/1988,1.0335,1.0335,1.0335,1.0335,19,63
08/24/1988,1.035,1.0405,1.035,1.0385,14,75
08/25/1988,1.0475,1.0475,1.0475,1.0475,13,78
08/26/1988,1.056,1.056,1.056,1.056,10,88
08/29/1988,1.0545,1.0545,1.0545,1.0545,0,88
08/30/1988,1.0505,1.0505,1.0505,1.0505,17,88
08/31/1988,1.0625,1.0625,1.0625,1.0625,0,88
09/01/1988,1.0385,1.0385,1.0385,1.0385,0,88
09/02/1988,1.0335,1.0335,1.0335,1.0335,0,88
09/06/1988,1.0335,1.0335,1.0335,1.0335,0,88
09/07/1988,1.037,1.037,1.037,1.037,0,88
09/08/1988,1.044,1.044,1.044,1.044,22,99
09/09/1988,1.0555,1.056,1.0555,1.056,23,122
09/12/1988,1.058,1.058,1.058,1.058,0,122
09/13/1988,1.0715,1.0715,1.0715,1.0715,10,122
09/14/1988,1.0705,1.0705,1.0705,1.0705,0,122
09/15/1988,1.079,1.079,1.079,1.079,0,122
09/16/1988,1.0695,1.0695,1.0695,1.0695,1,122
09/19/1988,1.066,1.066,1.066,1.066,0,122
09/20/1988,1.064,1.064,1.064,1.064,9,122
09/21/1988,1.046,1.046,1.046,1.046,0,122
09/22/1988,1.0695,1.0695,1.0695,1.0695,0,122
09/23/1988,1.0845,1.0845,1.0845,1.0845,0,122
09/26/1988,1.084,1.084,1.084,1.084,50,172
09/27/1988,1.102,1.102,1.102,1.102,0,172
09/28/1988,1.0895,1.0895,1.0895,1.0895,5,172
09/29/1988,1.1015,1.1015,1.1015,1.1015,0,172
09/30/1988,1.1055,1.1055,1.097,1.097,5,172
10/03/1988,1.11,1.11,1.11,1.11,25,172
10/04/1988,1.1055,1.1135,1.1055,1.1135,27,193
10/05/1988,1.1005,1.1145,1.0975,1.1145,30,202
10/06/1988,1.1335,1.1335,1.1335,1.1335,0,202
10/07/1988,1.138,1.138,1.138,1.138,0,202
10/10/1988,1.1635,1.1635,1.1635,1.1635,0,202
10/11/1988,1.1775,1.1775,1.1775,1.1775,8,204
10/12/1988,1.1755,1.1755,1.1755,1.1755,0,204
10/13/1988,1.1805,1.1805,1.1755,1.1755,4,206
10/14/1988,1.2025,1.2255,1.2025,1.219,16,218
10/17/1988,1.2035,1.2035,1.2035,1.2035,21,221
10/18/1988,1.2305,1.2305,1.2305,1.2305,26,233
10/19/1988,1.264,1.264,1.264,1.264,36,251
10/20/1988,1.2855,1.2855,1.2855,1.2855,18,266
10/21/1988,1.2765,1.2765,1.2765,1.2765,9,273
10/24/1988,1.2445,1.2445,1.2445,1.2445,0,273
10/25/1988,1.2575,1.2575,1.2575,1.2575,8,281
10/26/1988,1.2275,1.2275,1.2275,1.2275,0,281
10/27/1988,1.2175,1.243,1.2175,1.243,26,307
10/28/1988,1.2765,1.2765,1.2765,1.2765,7,313
10/31/1988,1.293,1.293,1.293,1.293,36,328
11/01/1988,1.2945,1.3035,1.2945,1.3035,30,358
11/02/1988,1.3275,1.3275,1.3275,1.3275,5,363
11/03/1988,1.3225,1.3275,1.2945,1.2945,56,379
11/04/1988,1.2925,1.2925,1.2925,1.2925,28,383
11/07/1988,1.2795,1.2795,1.2795,1.2795,16,399
11/08/1988,1.3015,1.3015,1.3015,1.3015,0,399
11/09/1988,1.3305,1.3305,1.3215,1.3215,2,398
11/10/1988,1.3305,1.3305,1.2505,1.2505,1,397
11/11/1988,1.2515,1.2515,1.2515,1.2515,0,397
11/14/1988,1.2695,1.2695,1.2695,1.2695,0,397
11/15/1988,1.2105,1.2105,1.2105,1.2105,0,397
11/16/1988,1.218,1.218,1.218,1.218,0,397
11/17/1988,1.258,1.258,1.258,1.258,0,397
11/18/1988,1.281,1.281,1.281,1.281,0,397
11/21/1988,1.2785,1.2835,1.2785,1.2835,28,390
11/22/1988,1.3485,1.3485,1.3485,1.3485,0,390
11/23/1988,1.428,1.428,1.428,1.428,0,390
11/28/1988,1.441,1.441,1.441,1.441,0,390
11/29/1988,1.448,1.448,1.448,1.448,0,390
11/30/1988,1.448,1.448,1.448,1.448,0,390
12/01/1988,1.462,1.462,1.462,1.462,0,390
12/02/1988,1.435,1.435,1.435,1.435,0,390
12/05/1988,1.4405,1.447,1.4405,1.447,127,390
12/06/1988,1.454,1.454,1.454,1.454,64,386
12/07/1988,1.4935,1.4935,1.4935,1.4935,1,385
12/08/1988,1.5205,1.5205,1.5205,1.5205,10,375
12/09/1988,1.5115,1.5115,1.5115,1.5115,22,365
12/12/1988,1.4725,1.4725,1.4725,1.4725,3,368
12/13/1988,1.413,1.413,1.413,1.413,20,368
12/14/1988,1.45,1.45,1.45,1.45,15,370
12/15/1988,1.435,1.435,1.435,1.435,10,370
12/16/1988,1.4125,1.4125,1.4125,1.4125,10,365
12/19/1988,1.464,1.464,1.464,1.464,10,365
12/20/1988,1.478,1.478,1.478,1.478,0,365
12/21/1988,1.474,1.474,1.474,1.474,0,365
12/22/1988,1.484,1.484,1.484,1.484,27,372
12/23/1988,1.516,1.516,1.516,1.516,0,372
12/27/1988,1.5045,1.5045,1.5045,1.5045,0,372
12/28/1988,1.492,1.492,1.492,1.492,0,372
12/29/1988,1.495,1.495,1.495,1.495,0,372
12/30/1988,1.478,1.478,1.478,1.478,0,372
01/03/1989,1.49,1.49,1.49,1.49,0,372
01/04/1989,1.549,1.549,1.549,1.549,0,372
01/05/1989,1.533,1.533,1.533,1.533,0,372
01/06/1989,1.483,1.483,1.483,1.483,0,372
01/09/1989,1.4585,1.4735,1.4585,1.471,45,372
01/10/1989,1.474,1.474,1.474,1.474,35,367
01/11/1989,1.4755,1.4755,1.471,1.471,33,367
01/12/1989,1.5045,1.5045,1.5045,1.5045,24,355
01/13/1989,1.5515,1.5515,1.5515,1.5515,17,367
01/16/1989,1.606,1.606,1.606,1.606,12,355
01/17/1989,1.6135,1.6135,1.6135,1.6135,0,355
01/18/1989,1.594,1.594,1.594,1.594,0,355
01/19/1989,1.593,1.593,1.593,1.593,0,355
01/20/1989,1.5995,1.5995,1.5995,1.5995,0,355
01/23/1989,1.6185,1.6185,1.6185,1.6185,0,355
01/24/1989,1.5985,1.5985,1.5985,1.5985,0,355
01/25/1989,1.569,1.569,1.569,1.569,17,338
01/26/1989,1.5545,1.5545,1.5545,1.5545,17,355
01/27/1989,1.5855,1.5855,1.5855,1.5855,8,363
01/30/1989,1.5375,1.5375,1.5375,1.5375,0,363
01/31/1989,1.542,1.542,1.542,1.542,0,363
02/01/1989,1.4735,1.4735,1.4735,1.4735,0,363
02/02/1989,1.4565,1.4565,1.4565,1.4565,0,363
02/03/1989,1.4315,1.4315,1.4315,1.4315,0,363
02/06/1989,1.4095,1.4095,1.4095,1.4095,0,363
02/07/1989,1.4205,1.4205,1.4205,1.4205,0,363
02/08/1989,1.4455,1.4455,1.4455,1.4455,56,307
02/09/1989,1.443,1.443,1.443,1.443,40,312
02/10/1989,1.4125,1.4125,1.4125,1.4125,24,304
02/13/1989,1.3655,1.3655,1.3655,1.3655,27,308
02/14/1989,1.3425,1.3425,1.3425,1.3425,13,318
02/15/1989,1.358,1.358,1.358,1.358,0,318
02/16/1989,1.3765,1.3765,1.3765,1.3765,0,318
02/17/1989,1.3665,1.3665,1.3665,1.3665,0,318
02/21/1989,1.4505,1.4505,1.4505,1.4505,0,318
02/22/1989,1.4875,1.4875,1.4875,1.4875,22,322
02/23/1989,1.4165,1.4165,1.4165,1.4165,0,0
02/24/1989,1.3965,1.3965,1.3965,1.3965,0,0
02/27/1989,1.4185,1.4185,1.4185,1.4185,0,0
02/28/1989,1.4325,1.4325,1.4325,1.4325,0,0
03/01/1989,1.4935,1.4935,1.4935,1.4935,0,0
03/02/1989,1.513,1.513,1.513,1.513,0,0
03/03/1989,1.55,1.55,1.55,1.55,0,0
03/06/1989,1.533,1.533,1.533,1.533,0,0
03/07/1989,1.5505,1.5505,1.5505,1.5505,0,0
03/08/1989,1.5125,1.5125,1.5125,1.5125,0,0
03/09/1989,1.4905,1.4905,1.4905,1.4905,0,0
03/10/1989,1.5195,1.5195,1.5195,1.5195,20,20
03/13/1989,1.4685,1.4685,1.4685,1.4685,0,20
03/14/1989,1.4885,1.4885,1.4885,1.4885,5,20
03/15/1989,1.4555,1.4555,1.4555,1.4555,0,20
03/16/1989,1.4365,1.4365,1.4365,1.4365,0,20
03/17/1989,1.4695,1.4695,1.4695,1.4695,0,20
03/20/1989,1.434,1.434,1.434,1.434,0,20
03/21/1989,1.4485,1.4485,1.4485,1.4485,0,20
03/22/1989,1.4515,1.4515,1.4515,1.4515,0,20
03/23/1989,1.4435,1.4435,1.4435,1.4435,0,20
03/27/1989,1.4775,1.4775,1.4775,1.4775,0,20
03/28/1989,1.4745,1.4745,1.4745,1.4745,0,20
03/29/1989,1.4645,1.4645,1.4645,1.4645,0,20
03/30/1989,1.4245,1.4245,1.4245,1.4245,0,20
03/31/1989,1.4265,1.4265,1.4265,1.4265,0,20
04/03/1989,1.3695,1.3695,1.3695,1.3695,0,20
04/04/1989,1.3825,1.3825,1.3825,1.3825,0,20
04/05/1989,1.3915,1.3915,1.3915,1.3915,0,20
04/06/1989,1.3995,1.3995,1.3995,1.3995,12,20
04/07/1989,1.4285,1.4285,1.4285,1.4285,0,20
04/10/1989,1.504,1.504,1.504,1.504,0,20
04/11/1989,1.5005,1.5005,1.5005,1.5005,0,20
04/12/1989,1.5225,1.5225,1.5225,1.5225,0,20
04/13/1989,1.5105,1.5105,1.5105,1.5105,0,20
04/14/1989,1.546,1.546,1.546,1.546,0,20
04/17/1989,1.519,1.519,1.519,1.519,0,20
04/18/1989,1.5095,1.5095,1.5095,1.5095,0,20
04/19/1989,1.4895,1.4895,1.4895,1.4895,0,20
04/20/1989,1.4785,1.4885,1.4765,1.4885,15,10
04/21/1989,1.489,1.489,1.489,1.489,1,10
04/24/1989,1.4565,1.4565,1.4565,1.4565,0,106
04/25/1989,1.4645,1.4645,1.4645,1.4645,0,106
04/26/1989,1.4755,1.4755,1.4645,1.4645,0,106
04/27/1989,1.4805,1.4805,1.4665,1.4665,1,106
04/28/1989,1.4515,1.4515,1.4515,1.4515,0,106
05/01/1989,1.4385,1.4385,1.4385,1.4385,10,106
05/02/1989,1.3895,1.3895,1.3895,1.3895,0,106
05/03/1989,1.3855,1.3855,1.3855,1.3855,0,106
05/04/1989,1.3955,1.3955,1.3955,1.3955,0,106
05/05/1989,1.3735,1.3735,1.3735,1.3735,0,106
05/08/1989,1.3365,1.3365,1.3365,1.3365,0,106
05/09/1989,1.3415,1.3415,1.3415,1.3415,1,106
05/10/1989,1.3455,1.3455,1.3455,1.3455,0,106
05/11/1989,1.3605,1.3605,1.3605,1.3605,0,106
05/12/1989,1.3475,1.3475,1.3475,1.3475,0,106
05/15/1989,1.298,1.298,1.298,1.298,0,106
05/16/1989,1.2725,1.2725,1.2725,1.2725,0,106
05/17/1989,1.2975,1.2975,1.2975,1.2975,0,106
05/18/1989,1.2865,1.2865,1.2865,1.2865,0,106
05/19/1989,1.3065,1.3065,1.3065,1.3065,0,106
05/22/1989,1.2405,1.2405,1.2405,1.2405,0,106
05/23/1989,1.2105,1.2105,1.2105,1.2105,0,106
05/24/1989,1.2045,1.2045,1.2045,1.2045,0,106
05/25/1989,1.2115,1.2115,1.2115,1.2115,0,106
05/26/1989,1.2285,1.2285,1.2285,1.2285,0,106
05/30/1989,1.2535,1.2535,1.2535,1.2535,0,106
05/31/1989,1.254,1.254,1.254,1.254,0,106
06/01/1989,1.219,1.219,1.219,1.219,0,106
06/02/1989,1.223,1.223,1.223,1.223,0,106
06/05/1989,1.18,1.18,1.18,1.18,0,106
06/06/1989,1.181,1.181,1.181,1.181,0,106
06/07/1989,1.2045,1.2045,1.2045,1.2045,6,106
06/08/1989,1.2155,1.2295,1.2155,1.2295,4,110
06/09/1989,1.2105,1.2185,1.2105,1.2185,2,110
06/12/1989,1.202,1.202,1.1945,1.1945,16,102
06/13/1989,1.202,1.202,1.202,1.202,2,102
06/14/1989,1.216,1.216,1.216,1.216,0,102
06/15/1989,1.2155,1.2155,1.2155,1.2155,0,102
06/16/1989,1.2505,1.2505,1.2505,1.2505,0,102
06/19/1989,1.2765,1.2765,1.2765,1.2765,2,102
06/20/1989,1.283,1.283,1.268,1.268,1,102
06/21/1989,1.189,1.189,1.189,1.189,0,102
06/22/1989,1.182,1.182,1.182,1.182,0,102
06/23/1989,1.2,1.2,1.2,1.2,4,116
06/26/1989,1.182,1.182,1.182,1.182,5,120
06/27/1989,1.1755,1.177,1.1755,1.177,20,140
06/28/1989,1.183,1.183,1.183,1.183,0,140
06/29/1989,1.1945,1.1945,1.176,1.176,30,160
06/30/1989,1.157,1.157,1.157,1.157,60,190
07/03/1989,1.128,1.128,1.1175,1.1175,20,210
07/05/1989,1.1205,1.1205,1.1205,1.1205,0,210
07/06/1989,1.1005,1.1005,1.1005,1.1005,20,210
07/07/1989,1.1385,1.1385,1.1385,1.1385,0,210
07/10/1989,1.1605,1.1705,1.1335,1.1335,3,210
07/11/1989,1.1325,1.1325,1.1325,1.1325,4,210
07/12/1989,1.1685,1.1685,1.1685,1.1685,0,210
07/13/1989,1.154,1.154,1.154,1.154,0,210
07/14/1989,1.1635,1.1635,1.1635,1.1635,0,210
07/17/1989,1.1695,1.1695,1.1695,1.1695,0,210
07/18/1989,1.2035,1.2035,1.2035,1.2035,0,210
07/19/1989,1.2065,1.2065,1.2065,1.2065,24,219
07/20/1989,1.2005,1.2005,1.2005,1.2005,0,219
07/21/1989,1.2085,1.2085,1.1925,1.1925,6,219
07/24/1989,1.2185,1.2405,1.2185,1.2405,7,219
07/25/1989,1.243,1.243,1.243,1.243,0,219
07/26/1989,1.2305,1.2305,1.2305,1.2305,0,219
07/27/1989,1.2375,1.2375,1.2375,1.2375,0,219
07/28/1989,1.2075,1.2075,1.2075,1.2075,0,219
07/31/1989,1.192,1.2305,1.192,1.2305,10,224
08/01/1989,1.2335,1.2335,1.2335,1.2335,0,224
08/02/1989,1.2455,1.2455,1.2435,1.2435,10,228
08/03/1989,1.2445,1.2445,1.237,1.237,4,228
08/04/1989,1.2415,1.2415,1.2415,1.2415,4,224
08/07/1989,1.219,1.219,1.219,1.219,0,224
08/08/1989,1.2145,1.2145,1.2145,1.2145,1,224
08/09/1989,1.2205,1.2205,1.2205,1.2205,0,224
08/10/1989,1.236,1.236,1.236,1.236,0,224
08/11/1989,1.2835,1.2835,1.2835,1.2835,0,224
08/14/1989,1.3135,1.3135,1.3135,1.3135,2,224
08/15/1989,1.3275,1.3275,1.3275,1.3275,37,261
08/16/1989,1.331,1.331,1.331,1.331,14,261
08/17/1989,1.361,1.388,1.361,1.388,17,276
08/18/1989,1.3565,1.3565,1.3545,1.3545,26,296
08/21/1989,1.37,1.37,1.37,1.37,3,299
08/22/1989,1.369,1.369,1.369,1.369,6,296
08/23/1989,1.3555,1.3705,1.3555,1.3685,101,629
08/24/1989,1.3755,1.388,1.3755,1.388,37,635
08/25/1989,1.423,1.4325,1.4125,1.4325,96,653
08/28/1989,1.427,1.4305,1.4155,1.4295,62,715
08/29/1989,1.3905,1.3905,1.3555,1.3555,62,743
08/30/1989,1.3715,1.3745,1.3715,1.3745,62,762
08/31/1989,1.353,1.4035,1.353,1.4035,59,821
09/01/1989,1.428,1.428,1.3785,1.3785,30,811
09/05/1989,1.3785,1.3805,1.3585,1.3585,57,855
09/06/1989,1.329,1.329,1.329,1.329,33,858
09/07/1989,1.3635,1.3635,1.3635,1.3635,9,862
09/08/1989,1.3425,1.3425,1.3425,1.3425,23,863
09/11/1989,1.358,1.379,1.358,1.379,6,859
09/12/1989,1.3875,1.3875,1.3775,1.3775,23,876
09/13/1989,1.3835,1.3905,1.3805,1.3905,37,839
09/14/1989,1.4085,1.4135,1.4035,1.4055,33,842
09/15/1989,1.3885,1.3885,1.387,1.387,56,851
09/18/1989,1.3955,1.3955,1.3885,1.3905,80,920
09/19/1989,1.4015,1.4115,1.3695,1.37,91,937
09/20/1989,1.3705,1.3775,1.3705,1.3775,34,959
09/21/1989,1.3735,1.3805,1.3675,1.3755,13,963
09/22/1989,1.3745,1.3745,1.3645,1.3645,17,965
09/25/1989,1.3375,1.3465,1.3355,1.3385,19,981
09/26/1989,1.3075,1.3235,1.2965,1.3005,41,976
09/27/1989,1.3205,1.3205,1.3155,1.3175,34,987
09/28/1989,1.3315,1.3315,1.312,1.312,34,999
09/29/1989,1.3355,1.3355,1.3355,1.3355,1,999
10/02/1989,1.3555,1.3695,1.3555,1.3695,40,1032
10/03/1989,1.3695,1.3695,1.362,1.3635,16,1043
10/04/1989,1.3625,1.3835,1.3625,1.3835,44,1031
10/05/1989,1.3855,1.3905,1.3805,1.3905,64,1083
10/06/1989,1.4185,1.4185,1.4145,1.4185,17,1086
10/09/1989,1.4155,1.4305,1.4155,1.4245,24,1089
10/10/1989,1.3885,1.3885,1.3885,1.3885,28,1088
10/11/1989,1.3855,1.388,1.3855,1.3855,80,1093
10/12/1989,1.4055,1.4105,1.4055,1.409,100,1156
10/13/1989,1.4065,1.4065,1.4065,1.4065,141,1152
10/16/1989,1.3825,1.3825,1.3805,1.3805,127,1279
10/17/1989,1.393,1.393,1.3885,1.3885,31,1262
10/18/1989,1.3805,1.3805,1.3705,1.3705,4,1258
10/19/1989,1.3805,1.3875,1.3805,1.3875,23,1236
10/20/1989,1.345,1.345,1.345,1.345,3,1236
10/23/1989,1.3105,1.3135,1.3035,1.3035,28,1233
10/24/1989,1.2595,1.2595,1.2595,1.2595,24,1233
10/25/1989,1.2735,1.2775,1.2685,1.2685,66,1187
10/26/1989,1.2575,1.2575,1.2575,1.2575,87,1180
10/27/1989,1.2655,1.2735,1.2655,1.2735,29,1180
10/30/1989,1.2615,1.2615,1.2485,1.2485,126,1203
10/31/1989,1.2545,1.2655,1.2545,1.263,66,1172
11/01/1989,1.2855,1.2905,1.2835,1.2855,76,1155
11/02/1989,1.2685,1.2685,1.2495,1.252,70,1151
11/03/1989,1.244,1.244,1.244,1.244,64,1149
11/06/1989,1.2215,1.2225,1.2165,1.2165,63,1131
11/07/1989,1.2305,1.2305,1.2235,1.224,77,1126
11/08/1989,1.2385,1.2555,1.2385,1.2555,15,1128
11/09/1989,1.2655,1.2675,1.2655,1.2665,63,1170
11/10/1989,1.2565,1.2615,1.2525,1.2605,36,1200
11/13/1989,1.2755,1.2825,1.2755,1.2825,30,1219
11/14/1989,1.2445,1.2445,1.2425,1.2425,104,1225
11/15/1989,1.2355,1.2355,1.2355,1.2355,101,1326
11/16/1989,1.2285,1.2285,1.2285,1.2285,15,1323
11/17/1989,1.2145,1.2145,1.2035,1.2035,16,1337
11/20/1989,1.1825,1.1845,1.1725,1.1755,99,1238
11/21/1989,1.1885,1.1985,1.1885,1.1985,65,1240
11/22/1989,1.1775,1.1825,1.1725,1.1795,87,1231
11/24/1989,1.1305,1.1395,1.1255,1.1365,1451,13418
11/27/1989,1.1415,1.1645,1.1395,1.1565,3524,13512
11/28/1989,1.1595,1.1705,1.1505,1.16,3669,14392
11/29/1989,1.175,1.175,1.1515,1.1595,4228,15754
11/30/1989,1.1585,1.1655,1.149,1.1645,3049,16265
12/01/1989,1.1685,1.1715,1.1155,1.1305,3500,16940
12/04/1989,1.1335,1.1425,1.1195,1.124,4273,17957
12/05/1989,1.108,1.1155,1.1015,1.1105,4090,18683
12/06/1989,1.1165,1.1255,1.1135,1.119,2725,19004
12/07/1989,1.1155,1.1295,1.1105,1.1215,3008,19302
12/08/1989,1.1145,1.1255,1.1085,1.119,3571,19692
12/11/1989,1.1125,1.1215,1.1055,1.1175,2271,19901
12/12/1989,1.108,1.108,1.0955,1.0985,3990,19996
12/13/1989,1.1165,1.1405,1.1155,1.1345,5626,20266
12/14/1989,1.1305,1.1395,1.1155,1.118,2922,20412
12/15/1989,1.1125,1.1405,1.1065,1.1355,4405,20556
12/18/1989,1.1295,1.1325,1.1165,1.1185,2559,20344
12/19/1989,1.1025,1.1305,1.1005,1.1245,4120,20660
12/20/1989,1.1245,1.1355,1.1225,1.1275,3140,21081
12/21/1989,1.1295,1.1385,1.1225,1.133,2951,21318
12/22/1989,1.1365,1.1525,1.1365,1.1455,3096,21245
12/26/1989,1.1475,1.1635,1.1475,1.152,3047,20521
12/27/1989,1.1535,1.1595,1.1365,1.138,3920,20198
12/28/1989,1.1385,1.1445,1.1305,1.1415,2719,19921
12/29/1989,1.1335,1.148,1.1335,1.1445,1355,19584
01/02/1990,1.1235,1.1445,1.1235,1.1425,3325,19735
01/03/1990,1.1475,1.1785,1.1475,1.177,8627,19213
01/04/1990,1.1805,1.1965,1.1605,1.166,8936,18052
01/05/1990,1.1755,1.1825,1.1675,1.1755,3639,18171
01/08/1990,1.1765,1.1985,1.1655,1.194,7477,19334
01/09/1990,1.2005,1.2055,1.1805,1.1825,5717,19322
01/10/1990,1.1755,1.1805,1.159,1.1615,5176,18978
01/11/1990,1.1685,1.1755,1.167,1.1725,2661,19141
01/12/1990,1.1605,1.1625,1.1305,1.1395,7911,19831
01/15/1990,1.1305,1.1335,1.1105,1.1205,6492,19620
01/16/1990,1.1105,1.1355,1.1035,1.1255,8116,18422
01/17/1990,1.1245,1.1335,1.1135,1.1205,3584,18147
01/18/1990,1.1135,1.1265,1.1005,1.104,5726,18196
01/19/1990,1.0805,1.0885,1.0685,1.0735,8806,20153
01/22/1990,1.0765,1.0815,1.0565,1.068,5439,20385
01/23/1990,1.0405,1.0595,1.038,1.055,5883,20188
01/24/1990,1.0375,1.0505,1.0305,1.0465,5608,20783
01/25/1990,1.0645,1.0725,1.0555,1.0575,4083,21252
01/26/1990,1.0515,1.0755,1.0475,1.064,5310,21516
01/29/1990,1.0755,1.0825,1.0435,1.048,4860,21184
01/30/1990,1.0405,1.0535,1.0355,1.037,5310,21546
01/31/1990,1.0305,1.069,1.0305,1.0665,6996,21712
02/01/1990,1.0675,1.0775,1.0555,1.0575,6273,21953
02/02/1990,1.0665,1.0875,1.0665,1.081,5739,21688
02/05/1990,1.0755,1.079,1.0665,1.0675,3478,21563
02/06/1990,1.0675,1.0775,1.0635,1.0725,3036,21673
02/07/1990,1.0625,1.0825,1.0575,1.081,4127,21647
02/08/1990,1.0815,1.0925,1.0715,1.078,4310,21672
02/09/1990,1.0935,1.0975,1.0885,1.093,3739,21716
02/12/1990,1.0985,1.1065,1.0785,1.0795,6710,21431
02/13/1990,1.0755,1.1245,1.0705,1.1225,9484,20150
02/14/1990,1.1165,1.1535,1.1165,1.1375,11012,18101
02/15/1990,1.1495,1.1585,1.1375,1.151,4960,16430
02/16/1990,1.1705,1.1965,1.166,1.194,8836,14846
02/20/1990,1.209,1.2315,1.2015,1.2105,5895,13759
02/21/1990,1.1855,1.2245,1.1825,1.2225,5711,12739
02/22/1990,1.2295,1.2335,1.2045,1.2285,3595,12231
02/23/1990,1.1505,1.1595,1.1445,1.1555,2420,11780
02/26/1990,1.1415,1.1565,1.1415,1.151,2311,12246
02/27/1990,1.1485,1.1545,1.1385,1.148,2727,12907
02/28/1990,1.148,1.1665,1.148,1.163,3906,13573
03/01/1990,1.1705,1.1795,1.1665,1.1725,4627,14230
03/02/1990,1.1925,1.2215,1.1925,1.2175,7213,14530
03/05/1990,1.2235,1.2515,1.2195,1.2485,5802,15155
03/06/1990,1.2415,1.2545,1.223,1.234,6543,14756
03/07/1990,1.2315,1.2455,1.2255,1.227,3891,14864
03/08/1990,1.2305,1.2415,1.2305,1.2395,2681,15198
03/09/1990,1.2575,1.26,1.2305,1.2355,4573,16034
03/12/1990,1.2155,1.2385,1.2135,1.23,3937,15976
03/13/1990,1.2245,1.2365,1.2025,1.2075,5833,15899
03/14/1990,1.2115,1.268,1.2115,1.2545,9466,16634
03/15/1990,1.2755,1.2795,1.2595,1.276,5939,17308
03/16/1990,1.2835,1.2865,1.2655,1.278,5046,17032
03/19/1990,1.2825,1.2895,1.2615,1.2715,5262,17388
03/20/1990,1.2635,1.2705,1.2475,1.2535,5788,17253
03/21/1990,1.2565,1.3045,1.2565,1.2925,8535,18553
03/22/1990,1.2815,1.2845,1.2555,1.2615,6605,17660
03/23/1990,1.2455,1.2635,1.2425,1.2595,5462,17813
03/26/1990,1.2365,1.2445,1.2155,1.2275,5323,17554
03/27/1990,1.2415,1.2445,1.2005,1.203,7816,16790
03/28/1990,1.2045,1.2545,1.1975,1.2455,10279,16157
03/29/1990,1.2705,1.2735,1.2515,1.2595,5007,16140
03/30/1990,1.283,1.3075,1.2755,1.3045,8209,16241
04/02/1990,1.3115,1.3145,1.2855,1.2895,6730,15975
04/03/1990,1.2995,1.3305,1.2955,1.329,5334,15910
04/04/1990,1.3155,1.3185,1.2765,1.282,7414,15907
04/05/1990,1.2885,1.2995,1.263,1.2695,5854,16039
04/06/1990,1.2725,1.3115,1.2655,1.2915,6722,16381
04/09/1990,1.2785,1.2825,1.2455,1.2475,7494,15718
04/10/1990,1.2595,1.2755,1.248,1.274,5858,15840
04/11/1990,1.2565,1.2825,1.2525,1.2615,5257,15984
04/12/1990,1.2675,1.2805,1.2425,1.249,5803,16226
04/16/1990,1.2375,1.2565,1.2355,1.2455,2990,16039
04/17/1990,1.2335,1.2515,1.2255,1.243,5781,16244
04/18/1990,1.2475,1.2545,1.2285,1.2425,5015,15453
04/19/1990,1.2315,1.2495,1.2295,1.2465,4499,15046
04/20/1990,1.2245,1.2315,1.203,1.206,7009,14757
04/23/1990,1.1555,1.162,1.1345,1.1375,5421,11889
04/24/1990,1.1415,1.1705,1.1365,1.1655,6744,12661
04/25/1990,1.1785,1.1995,1.1765,1.1915,4591,13070
04/26/1990,1.1835,1.209,1.1805,1.2015,4591,13592
04/27/1990,1.1885,1.1965,1.1735,1.1965,2628,13910
04/30/1990,1.1675,1.1755,1.1525,1.1695,4361,13848
05/01/1990,1.1855,1.2255,1.1845,1.2135,8291,14080
05/02/1990,1.1925,1.2095,1.1895,1.202,4074,13686
05/03/1990,1.2185,1.2245,1.1945,1.1965,4730,14032
05/04/1990,1.1975,1.2005,1.1785,1.193,4488,14161
05/07/1990,1.1795,1.1985,1.1755,1.177,2966,14344
05/08/1990,1.1815,1.2045,1.1815,1.202,5058,14497
05/09/1990,1.216,1.2605,1.216,1.2555,7816,15091
05/10/1990,1.2555,1.273,1.2515,1.2645,9669,15277
05/11/1990,1.2535,1.2695,1.2515,1.257,6974,17577
05/14/1990,1.2465,1.258,1.2205,1.2305,6992,17755
05/15/1990,1.2245,1.2315,1.207,1.2215,6854,17343
05/16/1990,1.2135,1.2305,1.2115,1.2245,3439,17308
05/17/1990,1.2345,1.2445,1.2195,1.2295,5183,17477
05/18/1990,1.2195,1.2315,1.2105,1.229,4034,17436
05/21/1990,1.2105,1.218,1.2025,1.215,4218,17557
05/22/1990,1.2195,1.249,1.2195,1.242,6958,17560
05/23/1990,1.2335,1.2435,1.2215,1.231,4709,17940
05/24/1990,1.2385,1.2495,1.236,1.246,3640,17814
05/25/1990,1.2335,1.2375,1.2215,1.233,3781,17773
05/29/1990,1.2325,1.2385,1.2035,1.2055,6424,18067
05/30/1990,1.1905,1.2085,1.1905,1.1955,6432,17911
05/31/1990,1.2065,1.2105,1.1795,1.189,6866,18128
06/01/1990,1.1835,1.2055,1.1835,1.1985,4542,17479
06/04/1990,1.2015,1.2105,1.1905,1.192,3855,17338
06/05/1990,1.1845,1.2185,1.1825,1.2115,6763,17298
06/06/1990,1.2035,1.2095,1.1955,1.2015,3695,17076
06/07/1990,1.1935,1.2105,1.1895,1.202,3655,17221
06/08/1990,1.2055,1.2155,1.195,1.198,4153,16313
06/11/1990,1.1985,1.2055,1.1745,1.177,6494,15807
06/12/1990,1.1865,1.192,1.1725,1.1865,6687,15551
06/13/1990,1.1705,1.1775,1.1695,1.1765,3822,15020
06/14/1990,1.1805,1.1935,1.1695,1.1885,4320,14730
06/15/1990,1.1945,1.2055,1.1865,1.1985,4760,12690
06/18/1990,1.1965,1.2345,1.1955,1.2195,8853,10696
06/19/1990,1.2215,1.2335,1.2085,1.2105,4759,10684
06/20/1990,1.1975,1.2015,1.1765,1.179,5514,9799
06/21/1990,1.183,1.1905,1.1745,1.1865,4005,9097
06/22/1990,1.1925,1.1985,1.1875,1.1925,2261,8606
06/25/1990,1.167,1.1705,1.1515,1.1545,2207,11036
06/26/1990,1.133,1.1495,1.133,1.149,5092,12142
06/27/1990,1.1565,1.1615,1.1525,1.1605,2553,12479
06/28/1990,1.167,1.2155,1.1665,1.2135,10273,14349
06/29/1990,1.2195,1.2405,1.2165,1.2205,9941,15796
07/02/1990,1.2175,1.228,1.2085,1.2095,3511,15946
07/03/1990,1.2205,1.2285,1.2095,1.2115,3076,16329
07/05/1990,1.2215,1.25,1.2205,1.241,5856,16431
07/06/1990,1.2445,1.269,1.2445,1.2625,5261,17120
07/09/1990,1.2675,1.2715,1.2485,1.254,4778,17557
07/10/1990,1.2655,1.2675,1.2425,1.248,4279,17548
07/11/1990,1.2765,1.3045,1.2765,1.3005,8283,17907
07/12/1990,1.2975,1.3255,1.292,1.321,7341,17825
07/13/1990,1.3125,1.3195,1.306,1.31,4110,17251
07/16/1990,1.2925,1.3025,1.2865,1.3005,4602,17126
07/17/1990,1.2965,1.2995,1.273,1.2805,5092,17241
07/18/1990,1.2835,1.2885,1.2725,1.2735,3337,17155
07/19/1990,1.2645,1.2715,1.2555,1.2595,4558,17123
07/20/1990,1.2545,1.2865,1.2535,1.2785,4632,16169
07/23/1990,1.2885,1.2935,1.2595,1.2715,6111,15216
07/24/1990,1.2725,1.2885,1.2665,1.2845,4375,15097
07/25/1990,1.2835,1.3055,1.277,1.297,5989,15672
07/26/1990,1.3075,1.3195,1.3035,1.3095,6295,16396
07/27/1990,1.3365,1.3465,1.3275,1.3395,6920,16764
07/30/1990,1.3375,1.3395,1.3115,1.316,5288,16094
07/31/1990,1.3315,1.3385,1.3165,1.3265,3315,16118
08/01/1990,1.3205,1.3725,1.3195,1.369,6847,16856
08/02/1990,1.3685,1.3785,1.3485,1.3695,6476,17063
08/03/1990,1.3465,1.3515,1.3315,1.3355,5333,16828
08/06/1990,1.3175,1.3455,1.3085,1.344,4668,16579
08/07/1990,1.3685,1.3835,1.3525,1.3535,6390,16289
08/08/1990,1.3655,1.3945,1.3655,1.39,4310,16469
08/09/1990,1.3965,1.4235,1.3965,1.401,6450,16257
08/10/1990,1.3875,1.4165,1.3765,1.4005,5885,15418
08/14/1990,1.3835,1.4105,1.3675,1.409,3998,15316
08/15/1990,1.3945,1.4305,1.3855,1.416,5434,15550
08/16/1990,1.4145,1.4265,1.3985,1.407,3511,15162
08/17/1990,1.3965,1.4285,1.3955,1.4135,4400,14516
08/20/1990,1.3985,1.4095,1.3885,1.4,3823,14550
08/21/1990,1.3885,1.4055,1.3855,1.398,4044,14107
08/22/1990,1.3905,1.3915,1.3705,1.372,5651,13611
08/23/1990,1.299,1.3205,1.299,1.3155,2881,12386
08/24/1990,1.3225,1.3305,1.3155,1.316,2777,12426
08/27/1990,1.3115,1.3335,1.3115,1.329,1448,13494
08/28/1990,1.3405,1.3475,1.3125,1.3145,3196,13662
08/29/1990,1.3035,1.3405,1.3025,1.328,5911,15620
08/30/1990,1.3295,1.3445,1.3265,1.3305,3992,16988
08/31/1990,1.3275,1.3375,1.3155,1.3285,3113,16865
09/04/1990,1.3105,1.3235,1.3085,1.318,2751,17149
09/05/1990,1.2955,1.3135,1.2865,1.3025,6488,17988
09/06/1990,1.3095,1.3275,1.3095,1.3145,3831,18359
09/07/1990,1.332,1.3855,1.3295,1.384,10075,19393
09/10/1990,1.3855,1.3875,1.3555,1.3635,6242,19120
09/11/1990,1.3685,1.373,1.354,1.366,4053,19177
09/12/1990,1.3725,1.3925,1.3655,1.368,5443,19107
09/13/1990,1.3605,1.3715,1.343,1.35,4832,18494
09/14/1990,1.3555,1.3655,1.3425,1.363,4502,18620
09/17/1990,1.3705,1.3755,1.3535,1.358,3602,19786
09/18/1990,1.3105,1.3255,1.2975,1.3205,9047,19499
09/19/1990,1.3035,1.3245,1.2755,1.278,7294,19211
09/20/1990,1.2845,1.2945,1.2525,1.258,9553,18968
09/21/1990,1.2525,1.2785,1.2515,1.271,6807,19120
09/24/1990,1.2525,1.27,1.2465,1.261,4533,19110
09/25/1990,1.2385,1.2625,1.2385,1.2555,5801,19023
09/26/1990,1.2545,1.2685,1.2355,1.2565,7958,20452
09/27/1990,1.2725,1.2885,1.2715,1.279,6527,19722
09/28/1990,1.2725,1.2765,1.2535,1.2685,6616,19974
10/01/1990,1.2515,1.2655,1.2485,1.2505,4830,19251
10/02/1990,1.2675,1.2715,1.2565,1.264,3926,19477
10/03/1990,1.2575,1.3005,1.2545,1.2905,7347,19153
10/04/1990,1.2945,1.3055,1.2845,1.2865,4345,18997
10/05/1990,1.2835,1.306,1.2795,1.301,4171,18914
10/08/1990,1.2955,1.3075,1.2855,1.287,3150,18795
10/09/1990,1.288,1.2955,1.2585,1.2615,5051,19027
10/10/1990,1.2655,1.278,1.2605,1.274,3836,19808
10/11/1990,1.2675,1.2705,1.2355,1.238,6788,20876
10/12/1990,1.2165,1.227,1.2055,1.2155,6775,21730
10/15/1990,1.2105,1.231,1.2075,1.223,4896,21293
10/16/1990,1.2225,1.2265,1.2015,1.214,5973,23027
10/17/1990,1.199,1.2075,1.1965,1.2015,3950,22412
10/18/1990,1.2185,1.2305,1.2075,1.2205,6092,22717
10/19/1990,1.2275,1.2585,1.2275,1.2555,8246,22465
10/22/1990,1.2415,1.2595,1.2405,1.2535,5357,22295
10/23/1990,1.2565,1.3085,1.2565,1.307,11535,20514
10/24/1990,1.3005,1.3055,1.2825,1.285,6538,19724
10/25/1990,1.2805,1.2875,1.2705,1.2785,5536,19037
10/26/1990,1.2925,1.3135,1.2735,1.2785,8191,18948
10/29/1990,1.2585,1.2625,1.2415,1.2525,6241,18685
10/30/1990,1.2355,1.2455,1.2285,1.237,5721,18457
10/31/1990,1.2495,1.2565,1.2355,1.238,3948,18302
11/01/1990,1.2195,1.2255,1.2105,1.2155,5608,18426
11/02/1990,1.2175,1.2405,1.2175,1.2365,5337,18486
11/05/1990,1.2415,1.2425,1.2055,1.2175,7000,18832
11/06/1990,1.2225,1.2345,1.2145,1.23,4063,18299
11/07/1990,1.2285,1.245,1.2265,1.23,4505,18117
11/08/1990,1.2175,1.2265,1.213,1.2185,4225,17993
11/09/1990,1.2255,1.2325,1.2195,1.2295,2386,17806
11/12/1990,1.2165,1.2265,1.211,1.224,3495,17325
11/13/1990,1.2385,1.2555,1.2345,1.2365,5153,15709
11/14/1990,1.2335,1.2455,1.2305,1.2315,2993,15371
11/15/1990,1.2295,1.2555,1.2275,1.245,5451,15198
11/16/1990,1.2515,1.2655,1.2445,1.257,5640,14923
11/19/1990,1.2595,1.2605,1.2405,1.2415,3485,14372
11/20/1990,1.2395,1.253,1.2355,1.245,3644,14193
11/21/1990,1.2415,1.2445,1.2285,1.2315,4179,14094
11/23/1990,1.1875,1.203,1.1855,1.1965,685,8754
11/26/1990,1.1915,1.2105,1.1905,1.208,1051,9066
11/27/1990,1.2025,1.204,1.1655,1.1675,3594,9949
11/28/1990,1.1635,1.1705,1.1465,1.1655,5238,11497
11/29/1990,1.1665,1.1685,1.1535,1.154,3142,12504
11/30/1990,1.1575,1.1705,1.1445,1.1515,6094,15154
12/03/1990,1.1625,1.1655,1.1485,1.1535,5159,17645
12/04/1990,1.1515,1.1625,1.1455,1.1505,4079,18716
12/05/1990,1.1435,1.1575,1.138,1.152,3338,19190
12/06/1990,1.1575,1.1725,1.1575,1.166,3963,19215
12/07/1990,1.1695,1.1755,1.1355,1.1405,5775,20671
12/10/1990,1.1445,1.1645,1.1435,1.1605,4386,21377
12/11/1990,1.1505,1.1565,1.1465,1.1555,2677,21636
12/12/1990,1.1645,1.1825,1.1645,1.17,6670,20915
12/13/1990,1.1635,1.1735,1.1595,1.168,3186,21017
12/14/1990,1.1585,1.167,1.1515,1.1605,3973,21035
12/17/1990,1.158,1.1745,1.1545,1.1655,3745,21093
12/18/1990,1.1725,1.1795,1.1635,1.1645,3782,21004
12/19/1990,1.1605,1.1735,1.1565,1.1695,3840,21161
12/20/1990,1.1725,1.1935,1.1695,1.181,7541,20197
12/21/1990,1.1745,1.1845,1.1725,1.183,4403,19887
12/26/1990,1.1805,1.1945,1.1805,1.1915,1472,19883
12/27/1990,1.1965,1.1995,1.1865,1.1915,2810,19941
12/28/1990,1.1885,1.2255,1.1885,1.2215,6841,20012
12/31/1990,1.2295,1.2585,1.2295,1.249,5596,19855
01/02/1991,1.2425,1.2775,1.2375,1.2735,11019,19851
01/03/1991,1.2555,1.2585,1.2395,1.2435,6907,20196
01/04/1991,1.2385,1.2465,1.236,1.2395,3234,19940
01/07/1991,1.2325,1.2525,1.2295,1.2485,5442,20383
01/08/1991,1.239,1.2425,1.2215,1.2255,6672,19588
01/09/1991,1.2235,1.2355,1.2135,1.215,6385,19718
01/10/1991,1.2155,1.2185,1.2055,1.2115,4560,18505
01/11/1991,1.2185,1.2225,1.2025,1.209,4889,18402
01/14/1991,1.1845,1.1985,1.1835,1.1865,4713,17293
01/15/1991,1.1785,1.1825,1.1555,1.1575,7780,16476
01/16/1991,1.1435,1.1615,1.129,1.139,9799,15966
01/17/1991,1.1705,1.1755,1.1425,1.173,10946,14383
01/18/1991,1.1615,1.1725,1.153,1.163,5267,13879
01/21/1991,1.1555,1.1675,1.15,1.1645,2632,13598
01/22/1991,1.1355,1.1445,1.1305,1.14,5226,13776
01/23/1991,1.1295,1.1385,1.1255,1.1295,3638,13848
01/24/1991,1.1255,1.1275,1.1035,1.1115,9002,17044
01/25/1991,1.1115,1.1325,1.1115,1.1225,5275,17008
01/28/1991,1.1185,1.1365,1.1155,1.1355,3835,17285
01/29/1991,1.1395,1.1435,1.1295,1.134,4276,17464
01/30/1991,1.1405,1.1515,1.14,1.1475,3903,17560
01/31/1991,1.1565,1.1585,1.1435,1.1445,4800,18035
02/01/1991,1.1415,1.1525,1.1405,1.1475,2997,17673
02/04/1991,1.139,1.1475,1.1325,1.1385,2788,18154
02/05/1991,1.1295,1.1525,1.1275,1.148,4662,18364
02/06/1991,1.153,1.1655,1.1445,1.1585,5412,18107
02/07/1991,1.1555,1.1675,1.1525,1.155,3032,17811
02/08/1991,1.1655,1.1875,1.1655,1.175,7451,16991
02/11/1991,1.1805,1.1895,1.1675,1.1815,5764,15966
02/12/1991,1.1875,1.1935,1.1785,1.1805,4636,15805
02/13/1991,1.1745,1.1925,1.1725,1.19,3572,15478
02/14/1991,1.1905,1.195,1.1735,1.1765,5859,14644
02/15/1991,1.1855,1.1955,1.1825,1.1885,2903,14340
02/19/1991,1.1985,1.2075,1.1775,1.181,5503,13557
02/20/1991,1.1785,1.1885,1.1735,1.1745,2884,13528
02/21/1991,1.1795,1.1935,1.1785,1.192,3220,13038
02/22/1991,1.1995,1.2035,1.1835,1.186,4507,12412
02/25/1991,1.1505,1.1805,1.1455,1.1775,4482,10201
02/26/1991,1.1795,1.1815,1.1665,1.1695,3355,10705
02/27/1991,1.1735,1.192,1.1735,1.185,4729,11906
02/28/1991,1.1925,1.2035,1.1875,1.1955,5887,13413
03/01/1991,1.1825,1.1955,1.1825,1.1895,4659,13880
03/04/1991,1.1805,1.1875,1.1745,1.18,4400,14868
03/05/1991,1.1785,1.1845,1.1735,1.178,2944,15121
03/06/1991,1.174,1.1835,1.1695,1.1775,3379,15762
03/07/1991,1.1735,1.1805,1.1725,1.1765,1715,15932
03/08/1991,1.1835,1.1855,1.1765,1.179,3178,16569
03/11/1991,1.1655,1.1745,1.1525,1.1555,7350,16816
03/12/1991,1.1565,1.1675,1.1565,1.163,2978,16651
03/13/1991,1.1635,1.1655,1.1555,1.1575,3125,16436
03/14/1991,1.1455,1.1575,1.1425,1.1535,4901,16129
03/15/1991,1.1445,1.1575,1.1445,1.1515,3474,15943
03/18/1991,1.1435,1.1515,1.1375,1.141,5367,16447
03/19/1991,1.1365,1.1425,1.1325,1.14,4019,16634
03/20/1991,1.133,1.148,1.133,1.1435,3771,16561
03/21/1991,1.1485,1.1585,1.1485,1.155,3229,16767
03/22/1991,1.1525,1.1625,1.1445,1.1465,3557,17092
03/25/1991,1.1375,1.1515,1.1375,1.1425,3671,17526
03/26/1991,1.1395,1.1505,1.1375,1.1495,3844,17833
03/27/1991,1.1425,1.1515,1.1385,1.1435,3678,17392
03/28/1991,1.1505,1.1575,1.1395,1.1425,4162,17565
04/01/1991,1.1425,1.1545,1.1425,1.1435,2400,17972
04/02/1991,1.1555,1.1795,1.155,1.1775,9636,17690
04/03/1991,1.1745,1.183,1.1695,1.1705,5202,17083
04/04/1991,1.1735,1.1825,1.1695,1.174,3812,16789
04/05/1991,1.1685,1.1735,1.1625,1.1645,2761,16478
04/08/1991,1.1655,1.1695,1.1555,1.1565,3231,16463
04/09/1991,1.1505,1.1625,1.147,1.152,4826,16108
04/10/1991,1.1695,1.178,1.168,1.1705,4323,15757
04/11/1991,1.1735,1.1845,1.1655,1.1675,5124,15199
04/12/1991,1.171,1.1755,1.1665,1.1675,2066,14524
04/15/1991,1.1615,1.1685,1.1615,1.1635,1676,14358
04/16/1991,1.1615,1.1685,1.1615,1.166,1445,14339
04/17/1991,1.173,1.1905,1.1715,1.1905,6252,13784
04/18/1991,1.1875,1.1985,1.1845,1.1945,4834,13239
04/19/1991,1.1935,1.1985,1.1875,1.189,3533,12572
04/22/1991,1.1865,1.2015,1.1815,1.183,4011,11896
04/23/1991,1.1635,1.169,1.156,1.1575,4578,13356
04/24/1991,1.1575,1.1645,1.1565,1.16,2876,13543
04/25/1991,1.1635,1.1655,1.1525,1.1575,3659,14203
04/26/1991,1.1555,1.1615,1.1395,1.145,7177,14438
04/29/1991,1.1475,1.1555,1.142,1.1545,4752,16030
04/30/1991,1.1515,1.1525,1.1255,1.1315,7471,18045
05/01/1991,1.1275,1.1365,1.1275,1.131,3579,17851
05/02/1991,1.1355,1.1485,1.1345,1.135,4501,17326
05/03/1991,1.1225,1.1275,1.0995,1.101,9893,19357
05/06/1991,1.1025,1.1055,1.0855,1.0925,5700,21278
05/07/1991,1.0955,1.1065,1.0955,1.1015,4615,21945
05/08/1991,1.1085,1.1105,1.1035,1.1055,4370,23056
05/09/1991,1.0995,1.1095,1.0985,1.1025,2494,23614
05/10/1991,1.0885,1.1085,1.0845,1.103,5461,24385
05/13/1991,1.098,1.1015,1.0705,1.073,6000,25821
05/14/1991,1.0755,1.0805,1.0545,1.0555,4907,26470
05/15/1991,1.0635,1.0725,1.0615,1.0695,3988,25725
05/16/1991,1.0535,1.0695,1.0535,1.0625,3713,25969
05/17/1991,1.0505,1.0665,1.0475,1.0605,4030,26549
05/20/1991,1.0655,1.072,1.0655,1.0685,2117,26818
05/21/1991,1.0685,1.0785,1.0625,1.0755,5004,26929
05/22/1991,1.0775,1.079,1.0655,1.066,2968,27241
05/23/1991,1.0675,1.0805,1.064,1.0725,6187,26648
05/24/1991,1.068,1.0775,1.068,1.0715,2783,26208
05/28/1991,1.0695,1.075,1.0685,1.0725,1852,26250
05/29/1991,1.0685,1.0695,1.0565,1.0625,5099,26848
05/30/1991,1.0455,1.052,1.0435,1.047,4189,26583
05/31/1991,1.0415,1.0535,1.041,1.049,4226,25514
06/03/1991,1.0455,1.0555,1.043,1.0535,2925,24743
06/04/1991,1.0625,1.0755,1.0625,1.0745,7765,22616
06/05/1991,1.0805,1.0965,1.0805,1.0925,8483,20651
06/06/1991,1.0885,1.0925,1.0765,1.0775,4875,19693
06/07/1991,1.0735,1.0815,1.066,1.0765,3698,19400
06/10/1991,1.0685,1.0745,1.0655,1.0725,2183,19162
06/11/1991,1.0795,1.1015,1.0785,1.0875,6269,18700
06/12/1991,1.1025,1.1035,1.0655,1.068,6530,18691
06/13/1991,1.0685,1.0755,1.0585,1.072,4789,17847
06/14/1991,1.065,1.0755,1.065,1.07,2322,17616
06/17/1991,1.065,1.0745,1.0605,1.068,2671,16544
06/18/1991,1.0625,1.0785,1.0625,1.071,3525,16135
06/19/1991,1.0745,1.0805,1.072,1.073,2865,15428
06/20/1991,1.0785,1.0965,1.0785,1.0885,5169,15094
06/21/1991,1.0935,1.098,1.0845,1.0895,2713,14081
06/24/1991,1.0745,1.077,1.068,1.068,2180,12317
06/25/1991,1.0715,1.0905,1.0705,1.083,2809,13330
06/26/1991,1.0905,1.093,1.0845,1.0865,3035,13813
06/27/1991,1.0835,1.0875,1.0705,1.0715,5106,13635
06/28/1991,1.0755,1.0925,1.0735,1.082,5475,14143
07/01/1991,1.0905,1.0965,1.0835,1.0925,4796,14717
07/02/1991,1.0875,1.1165,1.0865,1.115,8530,14094
07/03/1991,1.115,1.117,1.0935,1.096,6707,15031
07/08/1991,1.0865,1.0985,1.0865,1.096,2696,15065
07/09/1991,1.0845,1.09,1.0795,1.0885,2910,15327
07/10/1991,1.0815,1.0845,1.0695,1.0715,4462,15127
07/11/1991,1.0635,1.07,1.0565,1.0595,6094,15007
07/12/1991,1.0645,1.0735,1.0545,1.0655,6388,15421
07/15/1991,1.0565,1.0655,1.0555,1.063,1684,15693
07/16/1991,1.063,1.0695,1.063,1.067,1561,15797
07/17/1991,1.0675,1.078,1.0675,1.0725,3031,16098
07/18/1991,1.0745,1.0775,1.0675,1.068,2239,16190
07/19/1991,1.0685,1.084,1.0685,1.0785,4209,16276
07/22/1991,1.077,1.0815,1.074,1.0765,2548,16303
07/23/1991,1.0715,1.08,1.0705,1.0755,2742,16034
07/24/1991,1.071,1.074,1.0655,1.071,3151,15781
07/25/1991,1.0665,1.0815,1.0665,1.079,2672,16011
07/26/1991,1.0815,1.0935,1.0805,1.092,5397,15572
07/29/1991,1.0895,1.0975,1.086,1.0875,2638,15653
07/30/1991,1.0875,1.0895,1.082,1.0845,2087,15424
07/31/1991,1.0895,1.0945,1.0885,1.0935,2453,15398
08/01/1991,1.095,1.1015,1.0855,1.0885,5646,14203
08/02/1991,1.0855,1.0925,1.0855,1.088,1912,14223
08/05/1991,1.0835,1.0955,1.083,1.095,2626,14385
08/06/1991,1.0935,1.095,1.0875,1.0885,4067,14526
08/07/1991,1.0925,1.1095,1.0925,1.106,6195,14296
08/08/1991,1.1035,1.1075,1.1005,1.104,2164,14542
08/09/1991,1.1005,1.1105,1.0995,1.1095,2656,14086
08/12/1991,1.1065,1.1085,1.0865,1.0885,7001,12774
08/13/1991,1.083,1.0955,1.0825,1.094,3232,13027
08/14/1991,1.0925,1.0955,1.0875,1.0885,1836,12855
08/15/1991,1.087,1.093,1.087,1.089,1387,12841
08/16/1991,1.0855,1.088,1.0735,1.077,6130,13488
08/19/1991,1.0705,1.0755,1.0655,1.072,4495,13206
08/20/1991,1.0765,1.0785,1.0705,1.0715,2384,12589
08/21/1991,1.0715,1.0905,1.0715,1.087,4973,11239
08/22/1991,1.0875,1.0975,1.085,1.0885,3700,10258
08/23/1991,1.0755,1.0785,1.0745,1.0755,1397,12542
08/26/1991,1.0755,1.081,1.0755,1.079,1045,12805
08/27/1991,1.0835,1.1005,1.0825,1.099,6828,13357
08/28/1991,1.1025,1.108,1.0995,1.107,9755,15845
08/29/1991,1.104,1.11,1.099,1.109,6432,17874
08/30/1991,1.1045,1.1155,1.1035,1.112,4283,18697
09/03/1991,1.114,1.1175,1.1085,1.1135,3693,20018
09/04/1991,1.1085,1.1095,1.0995,1.1045,3992,20640
09/05/1991,1.1055,1.1115,1.1045,1.11,2556,21058
09/06/1991,1.1165,1.1365,1.1165,1.1355,8161,22910
09/09/1991,1.1385,1.14,1.1265,1.1275,5702,23879
09/10/1991,1.1235,1.1315,1.1235,1.1295,2762,23994
09/11/1991,1.1255,1.1305,1.1195,1.128,3458,24320
09/12/1991,1.1225,1.1355,1.1175,1.127,5013,24582
09/13/1991,1.1245,1.1265,1.1205,1.124,2866,24540
09/16/1991,1.1135,1.1175,1.109,1.112,4109,24346
09/17/1991,1.104,1.1075,1.0935,1.0955,9169,22674
09/18/1991,1.0975,1.1115,1.0975,1.11,3380,22080
09/19/1991,1.113,1.1185,1.1105,1.1125,4032,21846
09/20/1991,1.1205,1.1385,1.1205,1.1345,7633,23594
09/23/1991,1.133,1.134,1.1275,1.1315,3429,23264
09/24/1991,1.1245,1.1285,1.1165,1.124,5357,23740
09/25/1991,1.1315,1.1495,1.1305,1.147,9627,24690
09/26/1991,1.145,1.1485,1.1405,1.1435,4367,25451
09/27/1991,1.1355,1.149,1.1345,1.1465,4312,25937
09/30/1991,1.1455,1.148,1.1235,1.1285,7689,25709
10/01/1991,1.1255,1.1315,1.1195,1.1305,3026,25378
10/02/1991,1.1345,1.1355,1.123,1.125,4253,26056
10/03/1991,1.1315,1.14,1.1275,1.132,5269,25956
10/04/1991,1.137,1.1375,1.1245,1.1315,4847,26322
10/07/1991,1.1255,1.1275,1.1145,1.116,6653,25405
10/08/1991,1.1225,1.1505,1.1195,1.1405,4461,25411
10/09/1991,1.1395,1.1475,1.1335,1.145,5827,25717
10/10/1991,1.1425,1.145,1.128,1.129,3478,25681
10/11/1991,1.1185,1.138,1.1175,1.136,5047,25512
10/14/1991,1.1315,1.133,1.119,1.1225,4230,25741
10/15/1991,1.1165,1.1255,1.1085,1.1215,6456,25415
10/16/1991,1.123,1.1355,1.123,1.127,4267,24915
10/17/1991,1.1315,1.1415,1.1275,1.14,4631,25339
10/18/1991,1.1435,1.1475,1.1285,1.13,6257,25301
10/21/1991,1.1255,1.133,1.1235,1.1285,3123,25222
10/22/1991,1.1245,1.1355,1.1245,1.1295,3309,25318
10/23/1991,1.1325,1.1355,1.1315,1.134,2419,24941
10/24/1991,1.138,1.1425,1.1325,1.133,2904,24351
10/25/1991,1.1325,1.1345,1.131,1.1325,2324,24592
10/28/1991,1.1325,1.1425,1.131,1.142,2999,24923
10/29/1991,1.1465,1.1605,1.1425,1.159,9500,26608
10/30/1991,1.157,1.1625,1.155,1.16,5600,28174
10/31/1991,1.1545,1.1575,1.1455,1.1465,6282,28128
11/01/1991,1.1435,1.1485,1.142,1.147,3337,28705
11/04/1991,1.151,1.1575,1.1485,1.152,3312,28421
11/05/1991,1.1485,1.1525,1.1435,1.146,3259,28426
11/06/1991,1.1445,1.1505,1.1425,1.145,3151,28429
11/07/1991,1.1405,1.1435,1.136,1.139,6286,27243
11/08/1991,1.1375,1.1395,1.1325,1.1345,5504,25379
11/11/1991,1.1265,1.1305,1.1175,1.1205,11436,23957
11/12/1991,1.1195,1.1315,1.1195,1.1265,4904,23428
11/13/1991,1.129,1.1335,1.1225,1.124,5305,23520
11/14/1991,1.127,1.1475,1.127,1.143,7723,22238
11/15/1991,1.1405,1.1475,1.1345,1.143,4587,21251
11/18/1991,1.1325,1.1375,1.128,1.1315,3734,20552
11/19/1991,1.1235,1.126,1.1125,1.118,8387,19270
11/20/1991,1.117,1.1245,1.1155,1.1165,4197,18169
11/21/1991,1.1135,1.1205,1.1135,1.115,3676,16914
11/22/1991,1.1155,1.117,1.1095,1.1115,5300,15109
11/25/1991,1.103,1.1145,1.103,1.11,2589,15070
11/26/1991,1.1125,1.1215,1.1125,1.115,4860,15300
11/27/1991,1.1145,1.1185,1.1075,1.109,3989,16345
11/29/1991,1.0925,1.098,1.0875,1.0905,6336,17656
12/02/1991,1.0905,1.0965,1.0815,1.0825,7932,18664
12/03/1991,1.0745,1.0865,1.0715,1.0835,7235,19866
12/04/1991,1.0815,1.086,1.0755,1.0765,5121,21087
12/05/1991,1.0715,1.073,1.0615,1.065,9042,22193
12/06/1991,1.0675,1.0695,1.0575,1.0655,7839,24991
12/09/1991,1.062,1.0715,1.061,1.0615,3724,25888
12/10/1991,1.0515,1.055,1.0455,1.0465,6084,27271
12/11/1991,1.0505,1.0565,1.0505,1.0545,3974,27561
12/12/1991,1.0575,1.0595,1.0505,1.0535,3159,27582
12/13/1991,1.0495,1.0565,1.0485,1.055,2776,27534
12/16/1991,1.0475,1.0565,1.0475,1.056,2686,27429
12/17/1991,1.053,1.0615,1.0525,1.0585,3040,27031
12/18/1991,1.056,1.0615,1.056,1.06,2296,26744
12/19/1991,1.0625,1.0675,1.0505,1.051,6155,27795
12/20/1991,1.052,1.0565,1.0495,1.05,3164,28357
12/23/1991,1.0425,1.0615,1.0425,1.0585,4941,28605
12/24/1991,1.0565,1.0725,1.056,1.0655,5182,26960
12/26/1991,1.0685,1.0725,1.0645,1.0685,2645,26559
12/27/1991,1.0695,1.0755,1.0695,1.0725,4132,24916
12/30/1991,1.0705,1.0715,1.0615,1.065,3933,25348
12/31/1991,1.0605,1.064,1.0555,1.056,3088,25090
01/02/1992,1.0515,1.0545,1.037,1.0375,6271,26884
01/03/1992,1.0315,1.0425,1.029,1.041,5909,27730
01/06/1992,1.0325,1.046,1.032,1.041,4541,27263
01/07/1992,1.0375,1.0415,1.0315,1.032,5171,28047
01/08/1992,1.0225,1.033,1.0225,1.026,4946,28873
01/09/1992,1.0295,1.0345,1.0235,1.024,3721,29458
01/10/1992,1.0325,1.0375,1.0275,1.031,5073,29883
01/13/1992,1.0205,1.0295,1.0175,1.0285,3809,29690
01/14/1992,1.0245,1.0335,1.0245,1.0275,3620,29042
01/15/1992,1.026,1.044,1.026,1.039,6443,28545
01/16/1992,1.0495,1.054,1.0465,1.051,5719,27492
01/17/1992,1.0515,1.057,1.0495,1.0535,4581,26628
01/20/1992,1.0595,1.0605,1.048,1.052,3772,26201
01/21/1992,1.048,1.0585,1.0465,1.05,4090,26344
01/22/1992,1.048,1.058,1.048,1.0565,3836,25418
01/23/1992,1.061,1.0675,1.049,1.0505,9797,25294
01/24/1992,1.0485,1.0735,1.048,1.0695,6662,24226
01/27/1992,1.0675,1.073,1.0625,1.0645,5217,23731
01/28/1992,1.0645,1.073,1.0645,1.0705,5353,22940
01/29/1992,1.077,1.08,1.066,1.0715,7724,23265
01/30/1992,1.0655,1.0755,1.063,1.0705,4626,22696
01/31/1992,1.072,1.0745,1.0645,1.0665,4191,23439
02/03/1992,1.0625,1.0635,1.056,1.0565,3361,23233
02/04/1992,1.056,1.0625,1.0555,1.056,3101,23006
02/05/1992,1.0585,1.0645,1.0585,1.0635,3640,22834
02/06/1992,1.062,1.0675,1.0605,1.062,3885,22597
02/07/1992,1.0635,1.0725,1.0635,1.065,5028,22103
02/10/1992,1.0605,1.064,1.0585,1.063,2436,21657
02/11/1992,1.0635,1.072,1.063,1.0665,3752,21088
02/12/1992,1.0705,1.0995,1.0705,1.097,12315,19420
02/13/1992,1.0955,1.103,1.0915,1.0995,7338,17199
02/14/1992,1.1005,1.108,1.0985,1.1045,5857,16638
02/18/1992,1.1035,1.1105,1.102,1.103,3813,15505
02/19/1992,1.0985,1.0995,1.088,1.09,4624,14266
02/20/1992,1.0895,1.0985,1.0895,1.096,3058,14131
02/21/1992,1.0965,1.0975,1.0855,1.0915,2861,13247
02/24/1992,1.0895,1.102,1.0895,1.098,6817,19068
02/25/1992,1.0985,1.1005,1.0935,1.096,4338,19543
02/26/1992,1.1005,1.1115,1.099,1.1095,9406,21647
02/27/1992,1.1115,1.1155,1.1075,1.1135,6787,23596
02/28/1992,1.1165,1.1205,1.1115,1.1125,6827,25411
03/02/1992,1.1065,1.111,1.101,1.1045,3635,25686
03/03/1992,1.1015,1.1065,1.099,1.102,2675,25342
03/04/1992,1.1065,1.112,1.1045,1.105,3011,25577
03/05/1992,1.1035,1.108,1.093,1.098,5408,24813
03/06/1992,1.0955,1.1005,1.09,1.092,5159,24891
03/09/1992,1.0885,1.0945,1.0865,1.0895,4027,24296
03/10/1992,1.0945,1.1025,1.092,1.101,4289,24537
03/11/1992,1.0995,1.1005,1.0905,1.0925,3775,23725
03/12/1992,1.0875,1.0915,1.0835,1.089,6618,23454
03/13/1992,1.0905,1.0945,1.0895,1.0915,2625,22720
03/16/1992,1.0865,1.0905,1.0855,1.0895,2438,23153
03/17/1992,1.087,1.1005,1.0865,1.0995,4457,23317
03/18/1992,1.1005,1.107,1.098,1.1,5153,23613
03/19/1992,1.098,1.1035,1.0975,1.1,1523,23564
03/20/1992,1.095,1.0965,1.0875,1.0885,5876,23231
03/23/1992,1.086,1.0935,1.086,1.093,2867,22677
03/24/1992,1.0945,1.0975,1.089,1.0945,3270,22101
03/25/1992,1.0955,1.097,1.0895,1.091,1946,22021
03/26/1992,1.09,1.0965,1.0885,1.0935,2394,22469
03/27/1992,1.0895,1.0945,1.0895,1.0925,1965,22511
03/30/1992,1.0905,1.0975,1.0905,1.0935,2086,22383
03/31/1992,1.094,1.0975,1.0915,1.097,1875,22593
04/01/1992,1.1035,1.109,1.103,1.1075,5783,23233
04/02/1992,1.1065,1.118,1.1035,1.1155,8803,24530
04/03/1992,1.1155,1.1165,1.108,1.111,4542,25001
04/06/1992,1.1095,1.1135,1.1065,1.1075,2160,24797
04/07/1992,1.1055,1.109,1.104,1.1045,2097,24959
04/08/1992,1.0995,1.1005,1.0825,1.084,15226,20256
04/09/1992,1.082,1.0925,1.0815,1.088,6377,18680
04/10/1992,1.0855,1.089,1.078,1.0795,4876,18341
04/13/1992,1.0735,1.0765,1.0705,1.074,5114,17367
04/14/1992,1.0745,1.0775,1.0705,1.0745,3888,16293
04/15/1992,1.0695,1.0805,1.0695,1.076,2437,15570
04/16/1992,1.0765,1.0785,1.0685,1.07,3053,15557
04/20/1992,1.069,1.0715,1.064,1.066,2683,14888
04/21/1992,1.0685,1.0765,1.0685,1.0755,4193,13615
04/22/1992,1.0785,1.08,1.075,1.076,1796,12838
04/23/1992,1.0815,1.087,1.0805,1.0855,5281,16872
04/24/1992,1.0865,1.0895,1.083,1.0855,2412,17146
04/27/1992,1.0855,1.087,1.0815,1.082,1459,17372
04/28/1992,1.078,1.0885,1.0775,1.0875,4418,18068
04/29/1992,1.0895,1.0915,1.08,1.081,5349,18481
04/30/1992,1.079,1.0855,1.079,1.085,2836,18752
05/01/1992,1.084,1.0865,1.0775,1.0785,3126,18933
05/04/1992,1.0775,1.0875,1.0775,1.0855,2843,18961
05/05/1992,1.0805,1.0835,1.079,1.081,2592,19122
05/06/1992,1.0815,1.0865,1.0815,1.085,1508,19226
05/07/1992,1.0875,1.0935,1.0875,1.0925,4431,19099
05/08/1992,1.093,1.0975,1.0925,1.093,5426,19151
05/11/1992,1.091,1.0955,1.091,1.0945,2046,19424
05/12/1992,1.095,1.096,1.088,1.0915,3274,19938
05/13/1992,1.0905,1.092,1.087,1.0875,2002,20156
05/14/1992,1.085,1.092,1.0825,1.084,3240,20223
05/15/1992,1.0895,1.092,1.082,1.0855,4586,19657
05/18/1992,1.0865,1.0905,1.0855,1.0865,1245,19681
05/19/1992,1.0895,1.093,1.088,1.092,2413,19707
05/20/1992,1.096,1.0965,1.0895,1.09,3281,19680
05/21/1992,1.092,1.093,1.0875,1.0915,2288,20411
05/22/1992,1.092,1.095,1.09,1.094,2169,20319
05/26/1992,1.093,1.095,1.091,1.0915,1783,19855
05/27/1992,1.0885,1.091,1.0865,1.0885,2698,19585
05/28/1992,1.0885,1.09,1.0865,1.089,1953,19363
05/29/1992,1.0885,1.0925,1.088,1.0915,1445,19155
06/01/1992,1.0905,1.1055,1.0875,1.1035,7995,19441
06/02/1992,1.1045,1.1095,1.1035,1.104,6985,20712
06/03/1992,1.1015,1.1055,1.101,1.1015,2900,21062
06/04/1992,1.1055,1.1255,1.1035,1.1245,11340,23028
06/05/1992,1.123,1.1245,1.1165,1.1225,6182,24643
06/08/1992,1.1205,1.1215,1.1145,1.119,3078,24376
06/09/1992,1.117,1.123,1.1135,1.1205,2690,25095
06/10/1992,1.1235,1.125,1.113,1.1135,4115,24781
06/11/1992,1.111,1.1155,1.1075,1.11,5620,23572
06/12/1992,1.1115,1.12,1.1115,1.1145,3588,23521
06/15/1992,1.113,1.1155,1.1105,1.115,1987,23104
06/16/1992,1.1145,1.1185,1.111,1.116,3836,22219
06/17/1992,1.1215,1.1275,1.12,1.1225,3804,20914
06/18/1992,1.1185,1.126,1.1185,1.1245,3480,19330
06/19/1992,1.127,1.1335,1.127,1.128,3858,17333
06/22/1992,1.1245,1.1275,1.122,1.1245,3859,14943
06/23/1992,1.1315,1.138,1.13,1.135,6245,23731
06/24/1992,1.1435,1.1555,1.1415,1.1545,6748,25975
06/25/1992,1.1645,1.1685,1.1595,1.1615,5417,26338
06/26/1992,1.16,1.162,1.1565,1.158,2229,26681
06/29/1992,1.177,1.189,1.177,1.1885,5940,27569
06/30/1992,1.1785,1.184,1.171,1.1775,5959,27455
07/01/1992,1.175,1.1835,1.169,1.179,4739,27547
07/02/1992,1.178,1.2035,1.1745,1.2005,6171,28099
07/06/1992,1.2025,1.2055,1.193,1.197,3910,27859
07/07/1992,1.2025,1.2205,1.2005,1.2135,4959,28526
07/08/1992,1.2115,1.2155,1.2085,1.211,2901,27942
07/09/1992,1.2195,1.223,1.1895,1.196,9183,28102
07/10/1992,1.1975,1.2165,1.1955,1.215,4181,28352
07/13/1992,1.2135,1.2155,1.2045,1.208,3519,28311
07/14/1992,1.2015,1.228,1.2015,1.2245,5943,28647
07/15/1992,1.2285,1.249,1.2255,1.2385,8804,27648
07/16/1992,1.2405,1.2515,1.2265,1.244,6952,26978
07/17/1992,1.2415,1.2485,1.2315,1.2325,3550,26478
07/20/1992,1.2295,1.2375,1.2265,1.2305,2967,26935
07/21/1992,1.2235,1.2365,1.2235,1.2355,3240,26607
07/22/1992,1.2415,1.2445,1.2315,1.232,3856,26476
07/23/1992,1.2275,1.2445,1.2255,1.2355,4616,26317
07/24/1992,1.2285,1.2385,1.2195,1.2335,8192,25389
07/27/1992,1.2295,1.2325,1.225,1.228,1856,25201
07/28/1992,1.2225,1.234,1.222,1.2295,4255,25135
07/29/1992,1.2245,1.2265,1.2175,1.22,4947,24286
07/30/1992,1.215,1.219,1.212,1.214,3390,23515
07/31/1992,1.2165,1.2245,1.2035,1.2055,7695,22044
08/03/1992,1.2085,1.2095,1.195,1.201,9757,19157
08/04/1992,1.1955,1.2075,1.1955,1.2065,3185,18908
08/05/1992,1.2045,1.2155,1.2045,1.211,4384,18838
08/06/1992,1.2095,1.2175,1.2095,1.214,2662,18693
08/07/1992,1.211,1.2195,1.211,1.2185,2621,17805
08/10/1992,1.2135,1.2175,1.2045,1.207,4156,18027
08/11/1992,1.207,1.2125,1.205,1.207,2852,17579
08/12/1992,1.205,1.2075,1.1925,1.194,6896,16066
08/13/1992,1.1925,1.1995,1.1875,1.197,5075,15208
08/14/1992,1.1905,1.1955,1.188,1.1935,3255,13326
08/17/1992,1.1925,1.2355,1.1865,1.2345,11515,14184
08/18/1992,1.2375,1.2425,1.227,1.2295,4940,12917
08/19/1992,1.226,1.2365,1.2245,1.226,2099,12482
08/20/1992,1.2225,1.225,1.2155,1.217,2987,11260
08/21/1992,1.2215,1.2315,1.2105,1.2135,3274,10122
08/24/1992,1.2185,1.2295,1.2165,1.2285,3903,22574
08/25/1992,1.2295,1.233,1.2135,1.215,7159,21799
08/26/1992,1.2135,1.2185,1.2035,1.208,7747,21185
08/27/1992,1.2045,1.213,1.203,1.207,3645,21328
08/28/1992,1.2085,1.211,1.192,1.1925,8533,20071
08/31/1992,1.1855,1.1945,1.1855,1.189,4402,20149
09/01/1992,1.1925,1.2115,1.19,1.2055,8153,20262
09/02/1992,1.205,1.2095,1.2035,1.205,2477,20416
09/03/1992,1.202,1.203,1.1905,1.193,5436,20637
09/04/1992,1.2015,1.2085,1.2,1.2055,3742,20541
09/08/1992,1.1855,1.1925,1.1805,1.185,7414,20916
09/09/1992,1.1775,1.184,1.176,1.1785,5424,21226
09/10/1992,1.1655,1.1665,1.1495,1.15,10102,21917
09/11/1992,1.15,1.16,1.1465,1.1505,6350,21899
09/14/1992,1.1585,1.1685,1.1585,1.165,3941,21727
09/15/1992,1.1675,1.1705,1.1575,1.1595,4287,21916
09/16/1992,1.1515,1.1655,1.1515,1.1645,4114,22193
09/17/1992,1.1615,1.1735,1.158,1.165,4183,22237
09/18/1992,1.1635,1.1695,1.1615,1.1685,2247,22016
09/21/1992,1.17,1.1725,1.1635,1.1645,2344,22141
09/22/1992,1.1595,1.162,1.1475,1.151,7874,23964
09/23/1992,1.1475,1.152,1.1445,1.1475,4550,24303
09/24/1992,1.1425,1.1555,1.142,1.155,5915,24634
09/25/1992,1.1565,1.16,1.1465,1.1475,3929,24639
09/28/1992,1.14,1.1435,1.128,1.1285,5147,25002
09/29/1992,1.1305,1.135,1.1265,1.1335,3765,25155
09/30/1992,1.127,1.1285,1.1185,1.128,4590,24891
10/01/1992,1.1155,1.1205,1.111,1.1135,4620,25111
10/02/1992,1.1105,1.115,1.0935,1.0945,5971,24810
10/05/1992,1.084,1.0975,1.084,1.095,5500,25341
10/06/1992,1.097,1.108,1.093,1.106,4806,24904
10/07/1992,1.0995,1.103,1.0965,1.0975,2580,25027
10/08/1992,1.0915,1.1065,1.0915,1.0955,4810,24962
10/09/1992,1.095,1.0995,1.0935,1.0965,3136,24811
10/12/1992,1.0895,1.0925,1.0825,1.085,3102,24991
10/13/1992,1.083,1.0915,1.078,1.081,5742,25788
10/14/1992,1.0825,1.0945,1.0795,1.0805,3894,26124
10/15/1992,1.08,1.089,1.0785,1.0865,3356,26172
10/16/1992,1.0785,1.084,1.0765,1.0805,3686,26056
10/19/1992,1.0755,1.083,1.0755,1.0765,2669,25636
10/20/1992,1.0815,1.0925,1.0815,1.085,4138,25279
10/21/1992,1.0935,1.099,1.0865,1.088,3578,25266
10/22/1992,1.086,1.09,1.0805,1.081,2059,25135
10/23/1992,1.078,1.0825,1.0685,1.0715,6341,25523
10/26/1992,1.0725,1.0835,1.0725,1.0815,2393,25236
10/27/1992,1.0855,1.0905,1.0805,1.0855,3670,25324
10/28/1992,1.089,1.0975,1.0865,1.0925,6002,23637
10/29/1992,1.1045,1.1135,1.0995,1.1,7940,22948
10/30/1992,1.097,1.1,1.0935,1.0945,4326,22106
11/02/1992,1.09,1.0915,1.074,1.075,4411,22114
11/03/1992,1.0755,1.0825,1.0715,1.077,4991,21963
11/04/1992,1.0785,1.0825,1.0695,1.072,3685,21784
11/05/1992,1.063,1.066,1.0565,1.0585,5751,21953
11/06/1992,1.0455,1.0475,1.0365,1.044,5877,21409
11/09/1992,1.0245,1.0315,1.023,1.0285,4629,21008
11/10/1992,1.0345,1.0415,1.034,1.0365,4268,20755
11/11/1992,1.043,1.0505,1.038,1.0465,5275,19551
11/12/1992,1.0305,1.038,1.0305,1.0345,2902,19398
11/13/1992,1.031,1.0395,1.0265,1.0275,3884,18958
11/16/1992,1.0245,1.0405,1.0245,1.0395,4021,18107
11/17/1992,1.0355,1.039,1.032,1.037,2782,17506
11/18/1992,1.0395,1.0435,1.0355,1.036,3068,16795
11/19/1992,1.0355,1.0395,1.033,1.0355,1785,16140
11/20/1992,1.0355,1.0385,1.034,1.0345,2940,15338
11/23/1992,1.0405,1.048,1.04,1.0465,3391,16652
11/24/1992,1.0485,1.052,1.0455,1.047,3275,18430
11/25/1992,1.0505,1.0535,1.0495,1.0515,2397,19195
11/27/1992,1.0665,1.078,1.0615,1.0765,8013,19545
11/30/1992,1.08,1.083,1.07,1.0705,7389,20526
12/01/1992,1.0605,1.069,1.0585,1.059,5727,21709
12/02/1992,1.06,1.067,1.0575,1.0635,3504,22255
12/03/1992,1.0615,1.0635,1.0575,1.058,3314,22594
12/04/1992,1.0645,1.0695,1.0595,1.062,3603,24279
12/07/1992,1.0665,1.0845,1.0665,1.08,6391,23945
12/08/1992,1.0815,1.083,1.0745,1.075,4847,23785
12/09/1992,1.074,1.075,1.069,1.071,3609,23817
12/10/1992,1.0715,1.0755,1.064,1.0645,3412,23683
12/11/1992,1.0605,1.0705,1.059,1.0675,3548,24461
12/14/1992,1.0725,1.0755,1.0685,1.07,2426,25070
12/15/1992,1.074,1.08,1.0725,1.079,4091,25425
12/16/1992,1.081,1.083,1.0765,1.077,3397,25729
12/17/1992,1.0755,1.0805,1.073,1.076,3108,25783
12/18/1992,1.073,1.0875,1.072,1.085,4370,26211
12/21/1992,1.0915,1.1015,1.0915,1.101,6957,25572
12/22/1992,1.1,1.1075,1.099,1.1035,6715,24626
12/23/1992,1.0945,1.098,1.0915,1.092,3690,24277
12/24/1992,1.0965,1.1055,1.0965,1.1045,2218,24764
12/28/1992,1.104,1.107,1.0985,1.1005,2157,24595
12/29/1992,1.1045,1.1105,1.1015,1.1075,3920,24694
12/30/1992,1.1065,1.112,1.1065,1.109,3339,24448
12/31/1992,1.1145,1.1205,1.1125,1.1165,3981,24852
01/04/1993,1.1245,1.1515,1.124,1.1445,10730,25593
01/05/1993,1.1475,1.1485,1.138,1.141,6012,25033
01/06/1993,1.1355,1.1425,1.1335,1.14,4452,25517
01/07/1993,1.149,1.1515,1.1145,1.142,12114,25718
01/08/1993,1.148,1.1605,1.142,1.1565,9041,26274
01/11/1993,1.1325,1.138,1.1185,1.121,7376,25798
01/12/1993,1.0655,1.0785,1.0535,1.056,17780,23781
01/13/1993,1.0665,1.0755,1.063,1.067,6634,23233
01/14/1993,1.067,1.0735,1.065,1.0705,3907,23093
01/15/1993,1.0695,1.0735,1.068,1.0685,2168,23135
01/18/1993,1.067,1.0805,1.0665,1.0665,4111,23420
01/19/1993,1.0675,1.075,1.0675,1.0725,2759,23195
01/20/1993,1.074,1.077,1.0695,1.07,2369,23295
01/21/1993,1.075,1.0785,1.072,1.0725,2868,23472
01/22/1993,1.072,1.076,1.072,1.0745,3748,24147
01/25/1993,1.072,1.0795,1.068,1.076,3855,24347
01/26/1993,1.0855,1.0895,1.0845,1.085,4032,24298
01/27/1993,1.0805,1.089,1.0805,1.0865,3607,24884
01/28/1993,1.0925,1.0945,1.0835,1.084,3770,24338
01/29/1993,1.0725,1.0785,1.0695,1.07,4279,24263
02/01/1993,1.0705,1.0725,1.0665,1.07,3267,23633
02/02/1993,1.0725,1.0775,1.0705,1.0725,3424,22891
02/03/1993,1.0725,1.0755,1.069,1.073,2973,22326
02/04/1993,1.0735,1.082,1.072,1.08,3986,22236
02/05/1993,1.078,1.083,1.0765,1.0795,3274,21552
02/08/1993,1.0875,1.09,1.0845,1.0855,3908,20933
02/09/1993,1.0835,1.0875,1.0755,1.0775,3781,20695
02/10/1993,1.0755,1.0785,1.0685,1.07,3795,20039
02/11/1993,1.071,1.075,1.07,1.073,3507,19862
02/12/1993,1.0715,1.074,1.064,1.0655,4590,19452
02/16/1993,1.0675,1.071,1.0665,1.068,2690,19309
02/17/1993,1.068,1.072,1.068,1.07,3115,18295
02/18/1993,1.069,1.075,1.069,1.0705,2602,17638
02/19/1993,1.071,1.074,1.0655,1.068,2500,17100
02/22/1993,1.0665,1.072,1.0655,1.0675,4106,15256
02/23/1993,1.0705,1.0725,1.064,1.065,8115,17848
02/24/1993,1.0625,1.0645,1.047,1.0475,12655,21585
02/25/1993,1.0305,1.0395,1.0295,1.038,10232,24826
02/26/1993,1.0395,1.0425,1.0385,1.04,4391,25304
03/01/1993,1.032,1.034,1.0215,1.0245,6281,26261
03/02/1993,1.0275,1.034,1.027,1.0285,4390,26883
03/03/1993,1.0315,1.036,1.0305,1.0355,3769,26676
03/04/1993,1.0335,1.0375,1.0265,1.028,3665,27132
03/05/1993,1.024,1.043,1.024,1.0355,6062,26335
03/08/1993,1.0405,1.0445,1.036,1.0375,3632,26278
03/09/1993,1.041,1.0435,1.032,1.033,3224,26203
03/10/1993,1.0345,1.0465,1.0335,1.0435,4374,25822
03/11/1993,1.046,1.0595,1.043,1.0575,8746,24628
03/12/1993,1.064,1.0685,1.0555,1.067,7755,23698
03/15/1993,1.06,1.0605,1.0465,1.0475,5742,22905
03/16/1993,1.046,1.0565,1.046,1.0515,3608,22515
03/17/1993,1.047,1.0515,1.043,1.0455,3616,22263
03/18/1993,1.0635,1.0715,1.053,1.055,6896,22031
03/19/1993,1.057,1.0635,1.055,1.058,3002,21710
03/22/1993,1.0615,1.0645,1.0575,1.058,2324,21602
03/23/1993,1.055,1.06,1.0535,1.0575,2846,21790
03/24/1993,1.0535,1.0555,1.0475,1.0505,4281,22256
03/25/1993,1.053,1.059,1.0525,1.057,3770,22187
03/26/1993,1.0445,1.0465,1.039,1.041,5113,22230
03/29/1993,1.04,1.043,1.0375,1.0395,3081,22251
03/30/1993,1.0405,1.0455,1.04,1.0425,3202,22161
03/31/1993,1.045,1.0465,1.042,1.0425,2916,22156
04/01/1993,1.0405,1.0465,1.0405,1.0435,2840,21600
04/02/1993,1.042,1.0425,1.0315,1.033,6809,21935
04/05/1993,1.0255,1.0275,1.0175,1.026,8630,22654
04/06/1993,1.0065,1.0135,1.0035,1.0055,11112,21497
04/07/1993,0.9785,0.985,0.95,0.9635,14361,22468
04/08/1993,0.9795,0.9825,0.963,0.974,6648,21716
04/12/1993,0.975,0.9835,0.9745,0.9835,2380,21725
04/13/1993,0.99,0.9965,0.982,0.9855,4587,21286
04/14/1993,0.9755,0.9765,0.963,0.9665,5759,21283
04/15/1993,0.9555,0.9605,0.9485,0.9545,5044,20707
04/16/1993,0.9165,0.9295,0.9165,0.9195,5211,20438
04/19/1993,0.9265,0.932,0.92,0.924,5931,19151
04/20/1993,0.9025,0.9185,0.8965,0.897,6600,17887
04/21/1993,0.9135,0.9205,0.904,0.9085,4609,16899
04/22/1993,0.9295,0.9335,0.9095,0.9145,5696,13772
04/23/1993,0.9215,0.9365,0.9215,0.936,3707,15331
04/26/1993,0.9295,0.945,0.9295,0.9365,4967,15879
04/27/1993,0.9345,0.94,0.9335,0.935,4160,16546
04/28/1993,0.9275,0.929,0.92,0.9205,5532,18198
04/29/1993,0.916,0.9185,0.91,0.914,5123,19054
04/30/1993,0.9205,0.9275,0.9195,0.9255,3608,19524
05/03/1993,0.9225,0.926,0.9135,0.9145,4196,19761
05/04/1993,0.914,0.9155,0.8955,0.8975,8148,21501
05/05/1993,0.896,0.9075,0.895,0.896,4581,21261
05/06/1993,0.869,0.8735,0.8615,0.862,7882,22363
05/07/1993,0.8695,0.8725,0.8535,0.856,6852,22815
05/10/1993,0.8665,0.8715,0.855,0.863,4776,23052
05/11/1993,0.8765,0.8855,0.869,0.8765,7672,22636
05/12/1993,0.8915,0.904,0.8875,0.903,7099,22240
05/13/1993,0.9165,0.9215,0.9035,0.9125,9401,22292
05/14/1993,0.894,0.8965,0.8675,0.877,9783,21819
05/17/1993,0.8705,0.8785,0.8705,0.875,3639,21143
05/18/1993,0.8735,0.8915,0.8735,0.8845,5220,21182
05/19/1993,0.8865,0.893,0.882,0.8885,4307,21313
05/20/1993,0.8995,0.908,0.8995,0.906,4405,21001
05/21/1993,0.9,0.908,0.8985,0.903,3128,21448
05/24/1993,0.8955,0.8995,0.8935,0.897,2806,21649
05/25/1993,0.9015,0.9125,0.9005,0.904,6555,21077
05/26/1993,0.9035,0.9085,0.9005,0.9025,3237,20784
05/27/1993,0.894,0.899,0.8755,0.876,8434,21353
05/28/1993,0.8785,0.8855,0.875,0.879,4601,21317
06/01/1993,0.878,0.8915,0.8775,0.8845,4695,21416
06/02/1993,0.889,0.8955,0.8875,0.8945,3915,21303
06/03/1993,0.909,0.9275,0.9035,0.9235,13744,18673
06/04/1993,0.9485,0.9505,0.8875,0.895,11645,18696
06/07/1993,0.901,0.903,0.895,0.898,3831,18049
06/08/1993,0.898,0.9015,0.895,0.8975,3328,17516
06/09/1993,0.8975,0.9155,0.8975,0.9115,5925,16443
06/10/1993,0.9155,0.9185,0.9005,0.902,5445,16328
06/11/1993,0.9045,0.908,0.8955,0.9075,2763,16336
06/14/1993,0.9095,0.912,0.9065,0.9075,2828,15120
06/15/1993,0.902,0.9085,0.902,0.906,1531,14830
06/16/1993,0.9075,0.9145,0.9065,0.912,3434,14815
06/17/1993,0.9145,0.9195,0.9125,0.914,3440,14561
06/18/1993,0.9075,0.9255,0.8935,0.921,6444,14769
06/21/1993,0.9275,0.93,0.918,0.9245,3375,14719
06/22/1993,0.9265,0.9295,0.9155,0.917,2469,14811
06/23/1993,0.9235,0.93,0.923,0.924,2943,21212
06/24/1993,0.9265,0.9285,0.92,0.926,3579,22010
06/25/1993,0.9285,0.9335,0.9245,0.9265,3779,23035
06/28/1993,0.9275,0.9285,0.9215,0.9255,2818,23450
06/29/1993,0.9185,0.9405,0.9105,0.9395,12598,24829
06/30/1993,0.9415,0.9475,0.9355,0.9455,8013,25128
07/01/1993,0.948,0.9555,0.9425,0.9515,12043,27284
07/02/1993,0.9545,0.9595,0.9505,0.958,5458,28061
07/06/1993,0.9585,0.9605,0.9475,0.954,4056,27580
07/07/1993,0.9605,0.9705,0.955,0.967,6362,28074
07/08/1993,0.9685,0.9795,0.9675,0.977,6238,28357
07/09/1993,0.979,0.9805,0.9415,0.9595,12554,28570
07/12/1993,0.9465,0.9505,0.938,0.9425,4519,28162
07/13/1993,0.9305,0.9405,0.9035,0.932,13400,27035
07/14/1993,0.9325,0.944,0.9325,0.937,4539,26531
07/15/1993,0.9405,0.9425,0.9185,0.9225,5412,26784
07/16/1993,0.93,0.9415,0.9245,0.934,5886,26336
07/19/1993,0.9255,0.9415,0.9255,0.932,3108,26386
07/20/1993,0.9255,0.938,0.9255,0.9295,4306,26819
07/21/1993,0.9305,0.932,0.9215,0.9225,3024,26492
07/22/1993,0.9255,0.9295,0.9205,0.926,4645,25968
07/23/1993,0.925,0.9395,0.925,0.937,3792,26115
07/26/1993,0.9405,0.9425,0.9325,0.9365,2734,25730
07/27/1993,0.939,0.9535,0.9375,0.9495,7962,26790
07/28/1993,0.9495,0.956,0.948,0.9545,4722,26967
07/29/1993,0.9545,0.959,0.9535,0.957,4396,26666
07/30/1993,0.957,0.9645,0.956,0.9635,3905,27507
08/02/1993,0.9605,0.9635,0.9495,0.9555,6438,26789
08/03/1993,0.9485,0.953,0.943,0.944,4230,26373
08/04/1993,0.942,0.9565,0.94,0.9525,5093,26469
08/05/1993,0.9515,0.9545,0.9445,0.9455,3119,26165
08/06/1993,0.9465,0.9505,0.9315,0.9375,8184,25435
08/09/1993,0.9365,0.9395,0.9155,0.9165,6771,26229
08/10/1993,0.9025,0.9165,0.9025,0.914,6971,26138
08/11/1993,0.9165,0.9215,0.911,0.9175,3194,24734
08/12/1993,0.9135,0.9305,0.9135,0.925,5498,23346
08/13/1993,0.9195,0.925,0.9175,0.919,3067,23100
08/16/1993,0.9205,0.928,0.9205,0.925,1790,22907
08/17/1993,0.9275,0.9315,0.9145,0.924,5567,22206
08/18/1993,0.923,0.925,0.9155,0.916,2503,21664
08/19/1993,0.919,0.9235,0.9175,0.922,2573,21372
08/20/1993,0.921,0.9315,0.9175,0.93,3208,21381
08/23/1993,0.9305,0.9455,0.9295,0.943,4653,21165
08/24/1993,0.9455,0.9495,0.9435,0.9455,2773,21604
08/25/1993,0.9445,0.9465,0.9255,0.933,6296,23335
08/26/1993,0.9355,0.937,0.928,0.93,4473,23899
08/27/1993,0.9315,0.9405,0.93,0.9385,4711,24074
08/30/1993,0.9345,0.9415,0.9345,0.9395,5021,26097
08/31/1993,0.9425,0.9465,0.9285,0.9405,7240,26837
09/01/1993,0.9405,0.943,0.9165,0.919,6174,27813
09/02/1993,0.9295,0.9525,0.9285,0.948,16270,30011
09/03/1993,0.9485,0.9515,0.945,0.947,5616,29114
09/07/1993,0.944,0.949,0.9355,0.939,5702,29680
09/08/1993,0.9355,0.9375,0.9255,0.9305,5587,29030
09/09/1993,0.9225,0.927,0.9055,0.9085,15594,31149
09/10/1993,0.9065,0.9135,0.9025,0.9105,10097,33457
09/13/1993,0.909,0.9115,0.905,0.9095,3344,34001
09/14/1993,0.896,0.9105,0.8935,0.909,9352,32502
09/15/1993,0.9055,0.9145,0.9045,0.905,4674,33132
09/16/1993,0.907,0.91,0.8885,0.891,10524,33637
09/17/1993,0.8585,0.8735,0.8555,0.867,13131,32482
09/20/1993,0.865,0.8675,0.8505,0.851,9421,33158
09/21/1993,0.8475,0.8675,0.8475,0.8665,7611,34198
09/22/1993,0.87,0.873,0.857,0.861,8060,34156
09/23/1993,0.8625,0.865,0.8525,0.856,5188,35044
09/24/1993,0.8595,0.8685,0.8585,0.8675,4096,34898
09/27/1993,0.8645,0.869,0.8625,0.8635,2682,34832
09/28/1993,0.8565,0.8575,0.843,0.8435,10791,35454
09/29/1993,0.845,0.8495,0.84,0.842,6900,35061
09/30/1993,0.83,0.833,0.8235,0.8295,9469,38300
10/01/1993,0.8365,0.84,0.834,0.8345,4575,36829
10/04/1993,0.831,0.838,0.8285,0.831,3261,36394
10/05/1993,0.8315,0.8415,0.8275,0.8395,5750,35852
10/06/1993,0.8395,0.8415,0.83,0.8315,4092,35105
10/07/1993,0.8315,0.8395,0.8315,0.8325,3770,35162
10/08/1993,0.836,0.84,0.8345,0.8365,2525,34833
10/11/1993,0.84,0.8495,0.84,0.848,5849,34541
10/12/1993,0.8445,0.8475,0.831,0.8325,4913,34353
10/13/1993,0.8345,0.853,0.833,0.8495,8784,35171
10/14/1993,0.8435,0.8455,0.8315,0.8345,6721,34349
10/15/1993,0.8345,0.8475,0.828,0.8335,8022,33719
10/18/1993,0.8255,0.8275,0.817,0.819,8522,32438
10/19/1993,0.8105,0.815,0.8075,0.812,6847,32108
10/20/1993,0.8155,0.818,0.8115,0.812,3897,32365
10/21/1993,0.8165,0.8215,0.807,0.811,7883,33393
10/22/1993,0.8135,0.8155,0.8065,0.81,5630,33752
10/25/1993,0.8145,0.819,0.8085,0.8115,3288,34242
10/26/1993,0.8025,0.807,0.8005,0.8065,5690,33243
10/27/1993,0.8055,0.8115,0.8045,0.8065,3669,33099
10/28/1993,0.808,0.8145,0.808,0.8105,4077,33080
10/29/1993,0.8135,0.8155,0.8105,0.812,2824,33030
11/01/1993,0.8075,0.8105,0.8025,0.8095,3765,32900
11/02/1993,0.8135,0.8215,0.813,0.819,9122,32277
11/03/1993,0.8205,0.8255,0.815,0.816,6951,32281
11/04/1993,0.818,0.828,0.818,0.825,7400,31819
11/05/1993,0.8315,0.838,0.825,0.8285,11075,29446
11/08/1993,0.8315,0.8345,0.8285,0.8315,2623,29536
11/09/1993,0.834,0.8355,0.826,0.828,5778,29206
11/10/1993,0.8325,0.8385,0.829,0.829,6912,29402
11/11/1993,0.828,0.833,0.827,0.8305,2876,29160
11/12/1993,0.832,0.8325,0.8265,0.828,4001,27531
11/15/1993,0.8205,0.8255,0.819,0.8215,3572,28079
11/16/1993,0.816,0.818,0.8105,0.814,5661,27645
11/17/1993,0.8095,0.814,0.8055,0.812,83,25368
11/18/1993,0.8135,0.8165,0.8115,0.8135,3523,24503
11/19/1993,0.815,0.8265,0.8145,0.8235,7445,22984
11/22/1993,0.8265,0.829,0.8235,0.8245,4147,21577
11/23/1993,0.8285,0.833,0.8265,0.829,7716,28590
11/24/1993,0.827,0.8315,0.827,0.831,4714,32228
11/29/1993,0.8285,0.832,0.8255,0.826,5853,34846
11/30/1993,0.8265,0.8315,0.8265,0.8305,4575,36399
12/01/1993,0.832,0.8475,0.831,0.846,15102,39252
12/02/1993,0.8475,0.8535,0.8465,0.847,8881,40048
12/03/1993,0.848,0.8515,0.8405,0.8465,8862,42231
12/06/1993,0.8495,0.8565,0.8495,0.855,6872,44206
12/07/1993,0.8605,0.864,0.8545,0.856,7690,44382
12/08/1993,0.8575,0.8585,0.8525,0.8565,3419,44875
12/09/1993,0.8555,0.858,0.8515,0.853,3623,45322
12/10/1993,0.8675,0.8835,0.8645,0.8825,14376,45564
12/13/1993,0.8855,0.8885,0.8795,0.8865,11364,43199
12/14/1993,0.877,0.8805,0.8685,0.875,10806,42899
12/15/1993,0.87,0.8735,0.8615,0.8725,7627,43084
12/16/1993,0.8695,0.8765,0.868,0.8745,3824,42633
12/17/1993,0.873,0.8895,0.873,0.8845,7383,43058
12/20/1993,0.8845,0.8955,0.882,0.8935,6092,43457
12/21/1993,0.8985,0.904,0.8965,0.9005,7641,43194
12/22/1993,0.8995,0.9025,0.8955,0.896,3976,42788
12/23/1993,0.8955,0.8975,0.8945,0.895,2025,42686
12/27/1993,0.8995,0.903,0.899,0.9,2862,42387
12/28/1993,0.8985,0.9025,0.8965,0.902,2881,42460
12/29/1993,0.9095,0.912,0.906,0.9095,4203,42624
12/30/1993,0.9155,0.9165,0.9035,0.9135,7011,42565
01/03/1994,0.8805,0.8895,0.8795,0.883,7239,42992
01/04/1994,0.873,0.8795,0.868,0.879,6473,41571
01/05/1994,0.879,0.8865,0.879,0.8815,4283,40818
01/06/1994,0.879,0.8815,0.8765,0.879,4565,40749
01/07/1994,0.8745,0.8805,0.8655,0.8665,9230,39473
01/10/1994,0.871,0.8925,0.871,0.8925,11048,40940
01/11/1994,0.8955,0.897,0.886,0.8925,7585,39921
01/12/1994,0.893,0.9045,0.893,0.894,8260,39655
01/13/1994,0.8895,0.9105,0.889,0.91,9440,40618
01/14/1994,0.9205,0.928,0.9195,0.9255,10067,39225
01/17/1994,0.9345,0.9365,0.9275,0.9305,6967,38441
01/18/1994,0.9325,0.95,0.9285,0.9475,11165,38917
01/19/1994,0.9545,0.9575,0.939,0.9475,11005,37313
01/20/1994,0.9435,0.9495,0.94,0.9465,5698,36736
01/21/1994,0.9415,0.943,0.933,0.937,6658,35409
01/24/1994,0.934,0.9465,0.9305,0.946,5318,35755
01/25/1994,0.948,0.9535,0.9415,0.9455,4546,35159
01/26/1994,0.9385,0.9525,0.9325,0.949,5872,35432
01/27/1994,0.949,0.9555,0.9455,0.9485,5721,35010
01/28/1994,0.945,0.9475,0.9355,0.9375,7289,35889
01/31/1994,0.9355,0.9495,0.934,0.9485,4994,34177
02/01/1994,0.9545,0.9775,0.951,0.9765,8775,34538
02/02/1994,0.9725,0.9935,0.9695,0.9835,11911,36230
02/03/1994,0.9795,0.9825,0.9725,0.9795,5714,35679
02/04/1994,0.9725,0.9755,0.9555,0.9705,9894,35315
02/07/1994,0.964,0.9745,0.959,0.9735,4250,35369
02/08/1994,0.9705,0.9745,0.9485,0.951,6372,34512
02/09/1994,0.953,0.9545,0.9405,0.949,11374,32616
02/10/1994,0.947,0.9525,0.9345,0.9365,7033,30981
02/11/1994,0.9245,0.9315,0.9165,0.922,8661,29739
02/14/1994,0.9215,0.9335,0.9215,0.9305,3667,28255
02/15/1994,0.924,0.9475,0.9205,0.943,6024,27629
02/16/1994,0.9495,0.96,0.9445,0.9465,6412,25342
02/17/1994,0.9575,0.9655,0.9515,0.961,6083,24169
02/18/1994,0.9545,0.959,0.9395,0.9405,5165,22971
02/22/1994,0.9475,0.9525,0.938,0.9435,7671,19012
02/23/1994,0.945,0.9465,0.9395,0.945,5642,27835
02/24/1994,0.9455,0.9565,0.9455,0.9525,7614,30890
02/25/1994,0.9495,0.9525,0.9375,0.9385,8131,32300
02/28/1994,0.9465,0.9505,0.9425,0.947,4827,32655
03/01/1994,0.944,0.9455,0.9355,0.9395,5042,32510
03/02/1994,0.9405,0.9545,0.9365,0.953,6003,33007
03/03/1994,0.953,0.959,0.9505,0.956,4947,32853
03/04/1994,0.9605,0.9805,0.9605,0.976,11783,36363
03/07/1994,0.9725,0.974,0.9625,0.9655,6025,36044
03/08/1994,0.967,0.9755,0.9655,0.968,5704,36707
03/09/1994,0.966,0.9715,0.9585,0.965,6346,36694
03/10/1994,0.9685,0.972,0.9645,0.97,3199,36250
03/11/1994,0.977,0.9895,0.977,0.989,9341,37635
03/14/1994,0.988,0.992,0.9815,0.9895,5931,37534
03/15/1994,0.9935,1.0015,0.985,1.001,7763,38306
03/16/1994,0.9955,1.0125,0.9925,1.012,9774,41694
03/17/1994,1.0045,1.0075,0.9975,0.9985,6545,42241
03/18/1994,0.999,1.01,0.9975,1.0025,8985,43461
03/21/1994,0.9995,1.0015,0.986,0.9875,10016,42638
03/22/1994,0.9935,0.9975,0.9895,0.9905,5595,42416
03/23/1994,0.994,1.0005,0.9885,0.9895,7089,42258
03/24/1994,0.9805,0.988,0.9765,0.9785,8327,41777
03/25/1994,0.9865,0.995,0.985,0.9935,5269,41836
03/28/1994,0.9955,0.997,0.986,0.987,5751,40932
03/29/1994,0.9855,0.9885,0.9725,0.974,11542,38599
03/30/1994,0.9635,0.9675,0.9425,0.945,17293,34398
03/31/1994,0.9445,0.9515,0.9415,0.948,7944,33416
04/04/1994,0.9435,0.9625,0.943,0.9585,5694,33354
04/05/1994,0.9525,0.962,0.9465,0.9505,7341,30487
04/06/1994,0.9515,0.953,0.932,0.9375,11496,28735
04/07/1994,0.9325,0.949,0.9325,0.9485,6985,26900
04/08/1994,0.9465,0.9515,0.944,0.9465,3907,26123
04/11/1994,0.9465,0.955,0.9395,0.954,5837,24263
04/12/1994,0.9495,0.9555,0.9465,0.954,3824,23782
04/13/1994,0.9545,0.9615,0.9505,0.952,5920,22312
04/14/1994,0.9495,0.952,0.9415,0.949,3987,21403
04/15/1994,0.947,0.9525,0.944,0.952,4087,21354
04/18/1994,0.952,0.958,0.9445,0.951,5829,19830
04/19/1994,0.9475,0.9605,0.9475,0.9555,8122,17187
04/20/1994,0.954,0.9565,0.945,0.949,5838,17515
04/21/1994,0.9435,0.9685,0.941,0.9675,9585,16395
04/22/1994,0.9685,0.9765,0.966,0.975,5304,14823
04/25/1994,0.9795,0.9805,0.9715,0.9745,4743,30625
04/26/1994,0.9735,0.9745,0.9665,0.973,6134,32355
04/28/1994,0.9745,0.995,0.973,0.9945,13669,36738
04/29/1994,0.9935,0.9985,0.9885,0.9955,6181,37545
05/02/1994,0.9965,1.0175,0.9965,1.011,12760,41032
05/03/1994,1.008,1.0145,1.006,1.0135,8503,42930
05/04/1994,1.0125,1.0175,0.9985,1.0055,8839,43429
05/05/1994,1.0045,1.0125,1.0045,1.007,4223,44095
05/06/1994,1.0215,1.037,1.016,1.035,13732,45267
05/09/1994,1.0315,1.0565,1.0285,1.056,9640,43788
05/10/1994,1.0525,1.059,1.0385,1.0405,7632,42308
05/11/1994,1.0625,1.068,1.0575,1.0605,8488,42403
05/12/1994,1.0625,1.0695,1.0505,1.0615,8727,40760
05/13/1994,1.0865,1.0995,1.0815,1.0985,13236,39601
05/16/1994,1.0945,1.1035,1.0915,1.1005,5572,39233
05/17/1994,1.1125,1.1235,1.112,1.121,7928,38791
05/18/1994,1.0995,1.1335,1.093,1.132,12489,39830
05/19/1994,1.1355,1.1415,1.1195,1.124,9962,39369
05/20/1994,1.1075,1.1215,1.1035,1.105,6749,39691
05/23/1994,1.1145,1.1495,1.1145,1.144,9983,39761
05/24/1994,1.1465,1.158,1.1285,1.136,10710,38194
05/25/1994,1.1325,1.136,1.107,1.1135,12914,39850
05/26/1994,1.1115,1.1135,1.0945,1.1005,8468,39349
05/27/1994,1.1045,1.1255,1.1035,1.111,7785,39477
05/31/1994,1.1135,1.129,1.1135,1.118,6378,39922
06/01/1994,1.1135,1.116,1.0785,1.0905,14476,37202
06/02/1994,1.0895,1.1025,1.0875,1.0995,5806,35013
06/03/1994,1.102,1.1125,1.096,1.1115,5041,34577
06/06/1994,1.1045,1.1095,1.0945,1.1,5276,35386
06/07/1994,1.1035,1.1505,1.1035,1.1485,13804,34514
06/08/1994,1.1575,1.1755,1.151,1.166,10431,34545
06/09/1994,1.1775,1.1835,1.1695,1.175,7859,33911
06/10/1994,1.1765,1.1785,1.1625,1.1735,6425,33239
06/13/1994,1.185,1.2005,1.183,1.1965,6325,32158
06/14/1994,1.1905,1.1945,1.168,1.18,8487,30603
06/15/1994,1.1765,1.1865,1.1685,1.1835,6276,29320
06/16/1994,1.1885,1.198,1.18,1.1935,6810,26694
06/17/1994,1.2075,1.2175,1.199,1.2165,7361,24070
06/20/1994,1.1975,1.205,1.1875,1.202,4364,22841
06/21/1994,1.1985,1.207,1.1895,1.198,2872,20913
06/22/1994,1.1905,1.224,1.1855,1.2125,6930,17299
06/23/1994,1.2175,1.2235,1.2065,1.2155,7784,30253
06/24/1994,1.2025,1.2135,1.1995,1.204,7398,31096
06/27/1994,1.1955,1.1995,1.1785,1.194,10196,32438
06/28/1994,1.1605,1.1675,1.1475,1.1485,11669,34668
06/29/1994,1.1525,1.1605,1.1425,1.1515,12786,32446
06/30/1994,1.1565,1.169,1.1545,1.163,5803,33890
07/01/1994,1.175,1.1955,1.1735,1.192,9225,35453
07/05/1994,1.207,1.2145,1.2,1.2055,5879,34955
07/06/1994,1.1955,1.206,1.193,1.194,5736,35012
07/07/1994,1.1615,1.192,1.1595,1.1825,13608,34072
07/08/1994,1.1825,1.2005,1.1725,1.177,7592,32688
07/11/1994,1.1825,1.1885,1.1765,1.183,4402,31416
07/12/1994,1.1835,1.1945,1.179,1.1865,5159,31317
07/13/1994,1.1865,1.1925,1.184,1.1895,3367,31181
07/14/1994,1.195,1.2125,1.195,1.208,8832,33028
07/15/1994,1.2115,1.2145,1.2025,1.2055,6099,32300
07/18/1994,1.2025,1.2065,1.197,1.205,3396,32545
07/19/1994,1.2005,1.2495,1.1975,1.2425,16894,34235
07/20/1994,1.2395,1.244,1.2305,1.232,6632,32683
07/21/1994,1.229,1.2425,1.224,1.2315,7777,32641
07/22/1994,1.2255,1.2315,1.2215,1.2245,4412,32368
07/25/1994,1.2265,1.2405,1.2265,1.2315,5460,32719
07/26/1994,1.2255,1.228,1.1865,1.194,19657,29877
07/27/1994,1.1655,1.2005,1.1635,1.192,12324,29963
07/28/1994,1.1825,1.1865,1.1745,1.1835,6419,29077
07/29/1994,1.1905,1.1975,1.1875,1.1945,4572,29659
08/01/1994,1.191,1.1915,1.1745,1.177,5874,29786
08/02/1994,1.1575,1.1875,1.1575,1.182,9087,29518
08/03/1994,1.1755,1.178,1.1455,1.147,13294,28038
08/04/1994,1.1575,1.1675,1.1505,1.1545,8960,26962
08/05/1994,1.1575,1.162,1.1345,1.149,8019,25595
08/08/1994,1.153,1.1715,1.153,1.1665,6009,24782
08/09/1994,1.1625,1.1645,1.1505,1.153,4695,24130
08/10/1994,1.156,1.1715,1.1535,1.17,6202,23718
08/11/1994,1.164,1.1815,1.1625,1.179,6802,22688
08/12/1994,1.173,1.1765,1.1595,1.165,5302,21932
08/15/1994,1.1645,1.179,1.164,1.1665,5425,21220
08/16/1994,1.1695,1.1705,1.1565,1.1605,4765,20832
08/17/1994,1.1645,1.1825,1.162,1.1745,6913,19230
08/18/1994,1.1725,1.1805,1.166,1.1735,4563,18237
08/19/1994,1.1705,1.1725,1.1605,1.1645,3455,17968
08/22/1994,1.1605,1.1625,1.1465,1.1475,5163,17465
08/23/1994,1.1545,1.1615,1.1545,1.1575,2671,19810
08/24/1994,1.1625,1.1805,1.1625,1.1755,7296,21242
08/25/1994,1.1705,1.178,1.1685,1.172,4090,22009
08/26/1994,1.1745,1.1985,1.1705,1.1965,14458,26093
08/29/1994,1.1965,1.22,1.1965,1.21,13247,28646
08/30/1994,1.21,1.2165,1.204,1.215,6063,29134
08/31/1994,1.2305,1.2395,1.2215,1.238,12697,31790
09/01/1994,1.2355,1.242,1.2215,1.2225,13603,34707
09/02/1994,1.2255,1.2385,1.223,1.2255,6156,34383
09/06/1994,1.2325,1.2335,1.2235,1.228,3080,34416
09/07/1994,1.2225,1.2295,1.2155,1.228,4679,34474
09/08/1994,1.2285,1.2355,1.2175,1.2265,6629,34810
09/09/1994,1.2315,1.2355,1.2275,1.229,5574,35835
09/12/1994,1.2305,1.2505,1.2295,1.249,11537,39409
09/13/1994,1.247,1.25,1.2305,1.234,8079,38974
09/14/1994,1.238,1.247,1.2315,1.2385,6789,39640
09/15/1994,1.2335,1.238,1.2225,1.2285,6745,39108
09/16/1994,1.2265,1.2535,1.2265,1.253,12779,41807
09/19/1994,1.253,1.2575,1.243,1.2545,7855,42565
09/20/1994,1.2515,1.2555,1.243,1.2525,5982,42900
09/21/1994,1.2545,1.2585,1.2455,1.2505,6299,43501
09/22/1994,1.2505,1.2575,1.2475,1.2555,6000,43966
09/23/1994,1.2625,1.2765,1.2625,1.268,13276,44208
09/26/1994,1.2705,1.2715,1.2595,1.2605,5712,43170
09/27/1994,1.2605,1.2645,1.2565,1.264,4971,42593
09/28/1994,1.2655,1.269,1.2455,1.2615,12041,42215
09/29/1994,1.253,1.255,1.2365,1.242,10512,42914
09/30/1994,1.2295,1.234,1.2005,1.206,23129,39869
10/03/1994,1.2065,1.2285,1.2065,1.2255,10664,38859
10/04/1994,1.2275,1.24,1.2275,1.234,8909,38775
10/05/1994,1.242,1.2465,1.2355,1.2395,7723,39459
10/06/1994,1.248,1.2525,1.241,1.244,5859,38767
10/07/1994,1.2385,1.2475,1.2215,1.227,9785,39775
10/10/1994,1.221,1.2305,1.2175,1.229,4501,39438
10/11/1994,1.2135,1.2305,1.2035,1.224,9374,39612
10/12/1994,1.2295,1.237,1.227,1.2285,5153,39795
10/13/1994,1.2275,1.229,1.213,1.2175,5097,39156
10/14/1994,1.2205,1.2245,1.2115,1.2225,4834,39018
10/17/1994,1.221,1.224,1.2055,1.218,7806,39285
10/18/1994,1.2185,1.2285,1.2125,1.2265,5024,38591
10/19/1994,1.2385,1.269,1.2385,1.2665,16626,40935
10/20/1994,1.2785,1.2855,1.2555,1.2565,14261,42397
10/21/1994,1.262,1.2635,1.2425,1.25,6456,41215
10/24/1994,1.2515,1.263,1.2495,1.2595,5469,41106
10/25/1994,1.2625,1.2775,1.2595,1.273,7071,39781
10/26/1994,1.2965,1.3065,1.289,1.3005,14117,40778
10/27/1994,1.293,1.3155,1.2905,1.314,9098,41618
10/28/1994,1.3035,1.3185,1.3015,1.315,7599,41227
10/31/1994,1.3085,1.3105,1.2975,1.3065,5630,40276
11/01/1994,1.322,1.344,1.321,1.3365,12999,40490
11/02/1994,1.3195,1.3485,1.3145,1.3435,12465,40521
11/03/1994,1.3465,1.3485,1.3155,1.3175,9660,40187
11/04/1994,1.3255,1.3525,1.3255,1.3475,10654,40793
11/07/1994,1.3365,1.3415,1.3165,1.321,9172,38328
11/08/1994,1.3315,1.3405,1.3165,1.3195,9209,37871
11/09/1994,1.327,1.3305,1.2935,1.3075,14860,35967
11/10/1994,1.3115,1.3185,1.304,1.314,7085,34492
11/11/1994,1.3215,1.3265,1.3165,1.325,4266,33091
11/14/1994,1.335,1.3595,1.333,1.3555,12019,32611
11/15/1994,1.3565,1.3815,1.3525,1.371,12684,31192
11/16/1994,1.3935,1.4285,1.3935,1.424,11843,28302
11/17/1994,1.4055,1.4345,1.404,1.426,9647,27380
11/18/1994,1.4125,1.4315,1.4125,1.426,5404,26819
11/21/1994,1.4215,1.451,1.4165,1.444,8628,25430
11/22/1994,1.434,1.44,1.4005,1.403,11576,21390
11/23/1994,1.3405,1.3585,1.3365,1.342,5921,20587
11/28/1994,1.3675,1.3745,1.3455,1.36,8294,24001
11/29/1994,1.3695,1.4015,1.3665,1.4005,9215,26280
11/30/1994,1.4075,1.4095,1.3945,1.403,6667,26062
12/01/1994,1.3905,1.423,1.3905,1.42,7598,27627
12/02/1994,1.4095,1.4285,1.4075,1.4205,6117,27702
12/05/1994,1.4085,1.411,1.3855,1.3985,8021,27619
12/06/1994,1.3915,1.4025,1.3835,1.394,5678,28099
12/07/1994,1.3775,1.3845,1.3685,1.38,7251,27771
12/08/1994,1.3845,1.4175,1.3845,1.4165,9650,28130
12/09/1994,1.4165,1.4215,1.4065,1.4085,6198,27502
12/12/1994,1.4035,1.4195,1.3995,1.411,5548,28149
12/13/1994,1.3945,1.4095,1.3825,1.402,8837,28515
12/14/1994,1.4035,1.4255,1.3965,1.423,8391,28814
12/15/1994,1.4395,1.4525,1.437,1.442,10281,29626
12/16/1994,1.4435,1.4485,1.4335,1.439,4633,29037
12/19/1994,1.4105,1.4305,1.4065,1.4205,9355,28198
12/20/1994,1.4115,1.424,1.4035,1.4135,7998,28448
12/21/1994,1.4185,1.4355,1.4145,1.433,7091,29482
12/22/1994,1.4335,1.4445,1.4285,1.433,3931,29449
12/23/1994,1.429,1.4365,1.4245,1.4255,1627,29310
12/27/1994,1.4255,1.4365,1.4255,1.435,1376,29410
12/28/1994,1.4355,1.4625,1.4355,1.4595,7207,30123
12/29/1994,1.4585,1.4645,1.453,1.461,3771,29857
12/30/1994,1.4615,1.4705,1.4535,1.4665,3680,29896
01/03/1995,1.456,1.4725,1.4155,1.4175,13625,29136
01/04/1995,1.4015,1.4185,1.3855,1.4075,13726,28689
01/05/1995,1.4135,1.435,1.4135,1.4285,6963,29149
01/06/1995,1.4245,1.4525,1.4245,1.4435,8866,30209
01/09/1995,1.4375,1.4725,1.4335,1.471,10968,30829
01/10/1995,1.4775,1.4855,1.4665,1.4735,12304,31411
01/11/1995,1.4625,1.4685,1.449,1.4565,8239,30876
01/12/1995,1.4475,1.4685,1.4435,1.4605,8132,29822
01/13/1995,1.4705,1.4735,1.4575,1.46,4875,29928
01/16/1995,1.4535,1.4645,1.4315,1.437,8947,29665
01/17/1995,1.4355,1.4755,1.4355,1.469,10394,31076
01/18/1995,1.4815,1.4885,1.4695,1.4765,9702,31214
01/19/1995,1.48,1.5095,1.4745,1.5075,14145,33219
01/20/1995,1.4935,1.5025,1.4895,1.4945,5844,32686
01/23/1995,1.4855,1.4945,1.4755,1.484,8407,32865
01/24/1995,1.487,1.5075,1.487,1.4975,9377,33532
01/25/1995,1.5055,1.5075,1.4605,1.464,13747,32403
01/26/1995,1.4685,1.4815,1.4505,1.48,13294,30581
01/27/1995,1.4745,1.48,1.458,1.4625,8591,30216
01/30/1995,1.4485,1.4625,1.4435,1.4565,7197,29782
01/31/1995,1.4625,1.474,1.4365,1.4435,10851,28608
02/01/1995,1.4305,1.4395,1.4005,1.4025,16868,27698
02/02/1995,1.4115,1.4195,1.393,1.4175,12264,26275
02/03/1995,1.4185,1.4215,1.3895,1.393,10533,25949
02/06/1995,1.3605,1.4025,1.3605,1.3985,19763,25111
02/07/1995,1.3895,1.3975,1.3625,1.375,12735,25478
02/08/1995,1.3665,1.3865,1.3555,1.3815,11407,25475
02/09/1995,1.389,1.3985,1.3805,1.396,8449,24844
02/10/1995,1.4025,1.433,1.4005,1.4245,14083,24421
02/13/1995,1.4125,1.422,1.4065,1.408,6292,22882
02/14/1995,1.4055,1.437,1.4055,1.4225,9533,22915
02/15/1995,1.4205,1.428,1.4135,1.415,4888,22424
02/16/1995,1.4245,1.4345,1.416,1.4265,5790,21527
02/17/1995,1.4195,1.4265,1.4075,1.414,5317,20875
02/21/1995,1.4205,1.4245,1.412,1.4145,5518,19596
02/22/1995,1.4125,1.4185,1.3915,1.395,8480,18246
02/23/1995,1.3765,1.3845,1.3695,1.383,3913,18324
02/24/1995,1.3835,1.3895,1.3755,1.389,4453,19412
02/27/1995,1.3875,1.4085,1.3865,1.391,9840,20373
02/28/1995,1.3845,1.389,1.3645,1.366,11988,17702
03/01/1995,1.3565,1.4005,1.356,1.3905,12365,22856
03/02/1995,1.3835,1.4125,1.3805,1.397,11882,22643
03/03/1995,1.4165,1.4235,1.3975,1.408,8642,22838
03/06/1995,1.4165,1.4175,1.3875,1.3995,8701,22271
03/07/1995,1.4045,1.4105,1.3905,1.4095,6794,22535
03/08/1995,1.4085,1.4235,1.408,1.4225,7699,23186
03/09/1995,1.4245,1.428,1.4115,1.4185,6339,23470
03/10/1995,1.4205,1.4225,1.4125,1.4185,5457,23455
03/13/1995,1.424,1.435,1.4225,1.4295,7639,22825
03/14/1995,1.4365,1.4425,1.4275,1.4285,7540,23130
03/15/1995,1.4285,1.432,1.4175,1.4195,4717,23089
03/16/1995,1.4195,1.428,1.4145,1.425,4687,22093
03/17/1995,1.4175,1.4295,1.4105,1.423,5915,23611
03/20/1995,1.4175,1.434,1.413,1.43,6417,23138
03/21/1995,1.4325,1.4345,1.4235,1.4245,3129,22702
03/22/1995,1.4315,1.4725,1.4315,1.4635,20065,27848
03/23/1995,1.4585,1.4745,1.4545,1.4605,8360,27699
03/24/1995,1.4585,1.4715,1.4545,1.4695,4546,28053
03/27/1995,1.4675,1.473,1.461,1.468,5403,28601
03/28/1995,1.4735,1.4745,1.4485,1.4585,10085,28898
03/29/1995,1.4535,1.463,1.4505,1.4535,5431,28508
03/30/1995,1.4555,1.4695,1.4515,1.466,9762,28890
03/31/1995,1.4625,1.4675,1.4445,1.4475,9923,29077
04/03/1995,1.4515,1.466,1.4515,1.4645,6222,29202
04/04/1995,1.4555,1.4615,1.4495,1.453,6696,28542
04/05/1995,1.4555,1.463,1.4475,1.453,8143,29137
04/06/1995,1.4515,1.4515,1.4385,1.446,7552,26858
04/07/1995,1.4525,1.4605,1.4505,1.4545,5453,26961
04/10/1995,1.4555,1.4625,1.4415,1.446,5893,25727
04/11/1995,1.4505,1.4505,1.4385,1.442,8069,24003
04/12/1995,1.4405,1.442,1.4275,1.432,9136,25359
04/13/1995,1.4225,1.4375,1.3985,1.4355,25938,24853
04/17/1995,1.4275,1.448,1.4275,1.4385,4844,20062
04/18/1995,1.4405,1.4445,1.418,1.4275,8524,17933
04/19/1995,1.426,1.426,1.373,1.3745,11607,16889
04/20/1995,1.3825,1.3955,1.3735,1.3805,24552,19552
04/21/1995,1.3835,1.4005,1.3815,1.397,9332,18118
04/24/1995,1.3745,1.3745,1.348,1.349,7338,22526
04/25/1995,1.3325,1.3445,1.319,1.3225,15004,26132
04/26/1995,1.3305,1.3335,1.3205,1.331,9218,28360
04/27/1995,1.3335,1.3445,1.3305,1.335,5938,28591
04/28/1995,1.342,1.3605,1.3405,1.3515,10243,29535
05/01/1995,1.339,1.3455,1.3315,1.3325,5152,28427
05/02/1995,1.3175,1.3345,1.3165,1.3265,7700,29134
05/03/1995,1.3215,1.3395,1.3195,1.3345,5538,29565
05/04/1995,1.3375,1.3385,1.3025,1.305,12680,31687
05/05/1995,1.3055,1.3155,1.2985,1.3065,5711,31758
05/08/1995,1.3035,1.3125,1.3015,1.3115,2482,31988
05/09/1995,1.3185,1.3265,1.3125,1.319,5565,32408
05/10/1995,1.3165,1.3245,1.3155,1.323,4037,32390
05/11/1995,1.322,1.338,1.3165,1.3345,5818,32145
05/12/1995,1.3295,1.3455,1.3245,1.33,8168,32518
05/15/1995,1.3215,1.3325,1.3215,1.326,4661,33336
05/16/1995,1.3295,1.3365,1.3275,1.3305,4507,33906
05/17/1995,1.3355,1.338,1.322,1.326,6801,34745
05/18/1995,1.3285,1.3345,1.323,1.33,4449,34376
05/19/1995,1.3295,1.3335,1.323,1.3315,2556,34569
05/22/1995,1.328,1.329,1.3135,1.323,6835,35787
05/23/1995,1.3305,1.3675,1.3285,1.366,22460,32765
05/24/1995,1.3775,1.3905,1.3625,1.39,12970,27977
05/25/1995,1.3935,1.403,1.3775,1.3795,10177,25688
05/26/1995,1.3835,1.3925,1.3755,1.3915,5674,24785
05/30/1995,1.3915,1.394,1.3795,1.3855,4580,24949
05/31/1995,1.3855,1.399,1.3815,1.3905,7428,24615
06/01/1995,1.3975,1.4185,1.3965,1.4155,12877,25526
06/02/1995,1.412,1.4245,1.4095,1.419,8920,27186
06/05/1995,1.4295,1.4325,1.4165,1.421,8732,27695
06/06/1995,1.4175,1.4185,1.3985,1.4005,7259,27571
06/07/1995,1.4065,1.4235,1.4,1.4175,7186,27696
06/08/1995,1.4165,1.4175,1.3985,1.4005,5979,25013
06/09/1995,1.4115,1.4305,1.4105,1.4275,9455,25849
06/12/1995,1.4265,1.4265,1.414,1.4235,5749,24712
06/13/1995,1.4195,1.421,1.4085,1.409,5328,23403
06/14/1995,1.4115,1.4345,1.4115,1.429,6868,25556
06/15/1995,1.433,1.4705,1.4315,1.47,15050,26783
06/16/1995,1.4815,1.487,1.471,1.479,6149,26404
06/19/1995,1.4765,1.4975,1.4725,1.4755,8100,26254
06/20/1995,1.4995,1.5015,1.4815,1.4825,7096,24604
06/21/1995,1.4865,1.4905,1.468,1.4885,8313,21572
06/22/1995,1.4725,1.5405,1.4725,1.538,10892,20391
06/23/1995,1.4805,1.4845,1.4585,1.4685,6921,21724
06/26/1995,1.4605,1.483,1.4605,1.465,7554,24230
06/27/1995,1.4585,1.4595,1.4295,1.4335,9257,24759
06/28/1995,1.4425,1.451,1.4345,1.4475,7108,26652
06/29/1995,1.4425,1.4535,1.438,1.452,6219,27426
06/30/1995,1.4615,1.4625,1.4385,1.4475,6129,27745
07/05/1995,1.4575,1.46,1.441,1.442,4166,26952
07/06/1995,1.4485,1.4515,1.4135,1.439,11818,24848
07/07/1995,1.4385,1.4605,1.4385,1.4485,4592,25671
07/10/1995,1.4465,1.4625,1.4385,1.453,4831,26128
07/11/1995,1.4515,1.48,1.4465,1.4715,7969,26726
07/12/1995,1.4705,1.4975,1.4695,1.486,10973,28110
07/13/1995,1.4865,1.4965,1.4725,1.474,6093,26892
07/14/1995,1.4775,1.49,1.4645,1.4865,5127,26466
07/17/1995,1.4855,1.4955,1.4665,1.468,5630,26843
07/18/1995,1.4645,1.4875,1.4615,1.4665,7266,27013
07/19/1995,1.4595,1.4845,1.4205,1.428,10948,25397
07/20/1995,1.4285,1.4555,1.4155,1.4195,13423,23421
07/21/1995,1.4025,1.4165,1.3785,1.3975,17920,19343
07/24/1995,1.3935,1.4065,1.3935,1.4005,3321,19098
07/25/1995,1.4005,1.407,1.3975,1.406,3537,18826
07/26/1995,1.405,1.42,1.4015,1.4105,4694,18467
07/27/1995,1.4205,1.4285,1.4055,1.4115,5571,18620
07/28/1995,1.4135,1.4275,1.4085,1.425,3540,18534
07/31/1995,1.4265,1.4345,1.417,1.4335,4175,18308
08/01/1995,1.4355,1.4385,1.427,1.4275,5700,18761
08/02/1995,1.4255,1.4795,1.4095,1.4775,17388,19734
08/03/1995,1.4745,1.4875,1.4665,1.4725,7250,18681
08/04/1995,1.474,1.4755,1.4615,1.471,2909,18334
08/07/1995,1.4635,1.466,1.4515,1.453,3346,17794
08/08/1995,1.4465,1.4505,1.4405,1.4415,4698,17696
08/09/1995,1.4485,1.4565,1.446,1.449,4053,17844
08/10/1995,1.444,1.4545,1.4395,1.4445,3958,17529
08/11/1995,1.4505,1.4575,1.4465,1.449,2906,18318
08/14/1995,1.448,1.4495,1.4375,1.4455,3108,18142
08/15/1995,1.4565,1.4725,1.4565,1.47,7354,17858
08/16/1995,1.4685,1.5105,1.4625,1.498,10302,17642
08/17/1995,1.5015,1.5145,1.4875,1.4935,7565,17949
08/18/1995,1.491,1.504,1.488,1.501,3626,17655
08/21/1995,1.4955,1.4985,1.4785,1.481,4795,16412
08/22/1995,1.4845,1.4955,1.4775,1.479,4494,15729
08/23/1995,1.4395,1.4495,1.4305,1.443,4214,15642
08/24/1995,1.4505,1.4675,1.4505,1.4545,4717,18052
08/25/1995,1.4535,1.4595,1.4375,1.4375,3450,19407
08/28/1995,1.4355,1.4365,1.4285,1.4335,2840,19755
08/29/1995,1.4255,1.4365,1.4165,1.4165,6695,20551
08/30/1995,1.4275,1.4305,1.3855,1.392,16023,18154
08/31/1995,1.4005,1.41,1.3955,1.4,5464,18433
09/01/1995,1.3975,1.4015,1.3735,1.401,9822,17543
09/05/1995,1.3725,1.409,1.3695,1.3955,6120,17523
09/06/1995,1.4065,1.4115,1.3955,1.4055,3830,18005
09/07/1995,1.4005,1.404,1.3935,1.398,3854,17809
09/08/1995,1.3935,1.403,1.3865,1.3875,4045,17809
09/11/1995,1.387,1.4055,1.3865,1.404,3342,18297
09/12/1995,1.4055,1.4085,1.3705,1.372,8425,18302
09/13/1995,1.3685,1.3765,1.3575,1.3595,9249,19598
09/14/1995,1.3515,1.3595,1.3245,1.3575,16516,20731
09/15/1995,1.3545,1.3685,1.3395,1.368,7481,20605
09/18/1995,1.3785,1.3785,1.3565,1.368,7908,20161
09/19/1995,1.357,1.3945,1.3495,1.386,11651,19355
09/20/1995,1.3905,1.3955,1.3805,1.382,6218,18746
09/21/1995,1.3945,1.4185,1.3925,1.4065,11311,18649
09/22/1995,1.405,1.4145,1.398,1.4035,6166,18505
09/25/1995,1.4025,1.4065,1.3925,1.395,2516,17576
09/26/1995,1.4015,1.41,1.399,1.4025,3921,17230
09/27/1995,1.4035,1.4045,1.3765,1.3785,6726,17774
09/28/1995,1.3795,1.398,1.3795,1.394,4837,17666
09/29/1995,1.3985,1.4125,1.393,1.397,6800,18041
10/02/1995,1.393,1.4025,1.3775,1.381,5618,17826
10/03/1995,1.383,1.3865,1.3685,1.375,6198,17552
10/04/1995,1.3735,1.39,1.3725,1.387,4649,17512
10/05/1995,1.383,1.3865,1.3495,1.358,11510,19000
10/06/1995,1.369,1.3765,1.351,1.3555,6989,18520
10/09/1995,1.3545,1.363,1.3455,1.3475,3608,18698
10/10/1995,1.352,1.3575,1.3155,1.3165,11537,20823
10/11/1995,1.3125,1.3355,1.3085,1.331,8329,21388
10/12/1995,1.3385,1.3545,1.3315,1.3505,7384,21262
10/13/1995,1.3495,1.358,1.3375,1.3465,6269,21091
10/16/1995,1.3395,1.3525,1.3335,1.351,5237,21238
10/17/1995,1.3375,1.3375,1.3135,1.319,8603,22115
10/18/1995,1.3115,1.323,1.2875,1.2915,10682,22227
10/19/1995,1.302,1.3305,1.2995,1.329,9206,22494
10/20/1995,1.3285,1.3285,1.3055,1.311,5450,22962
10/23/1995,1.3135,1.335,1.3125,1.334,4574,23063
10/24/1995,1.3355,1.3355,1.313,1.32,4466,22958
10/25/1995,1.3205,1.3305,1.314,1.3245,4174,22666
10/26/1995,1.3355,1.3575,1.3285,1.3305,10033,22347
10/27/1995,1.3235,1.3375,1.316,1.3175,5826,22124
10/30/1995,1.3075,1.3225,1.3045,1.317,5316,21811
10/31/1995,1.3245,1.3335,1.3215,1.328,5338,21495
11/01/1995,1.334,1.3705,1.3325,1.369,13768,20789
11/02/1995,1.3825,1.4065,1.3815,1.4055,12985,19438
11/03/1995,1.394,1.4135,1.3885,1.41,7438,17771
11/06/1995,1.422,1.424,1.3965,1.4035,5723,17706
11/07/1995,1.4105,1.4355,1.4075,1.421,8797,18555
11/08/1995,1.4165,1.4175,1.3985,1.4015,4902,17283
11/09/1995,1.4075,1.4355,1.4075,1.416,6719,17747
11/10/1995,1.4205,1.4395,1.4155,1.431,4568,17890
11/13/1995,1.4265,1.44,1.408,1.4155,5053,17907
11/14/1995,1.4245,1.4255,1.3885,1.3985,6547,17686
11/15/1995,1.393,1.4075,1.3795,1.3825,6240,17562
11/16/1995,1.3805,1.4005,1.3745,1.396,5149,17089
11/17/1995,1.3985,1.405,1.391,1.3955,3083,16829
11/20/1995,1.3985,1.4175,1.3965,1.412,4103,17136
11/21/1995,1.4075,1.4075,1.3915,1.398,5078,16320
11/22/1995,1.3965,1.4125,1.3895,1.395,4066,15595
11/27/1995,1.328,1.3335,1.3205,1.329,3300,13327
11/28/1995,1.3275,1.3275,1.3165,1.3235,2928,13895
11/29/1995,1.3255,1.3405,1.3205,1.322,5022,15212
11/30/1995,1.3105,1.318,1.2975,1.3165,8632,14778
12/01/1995,1.3065,1.3225,1.3045,1.3105,3449,15012
12/04/1995,1.3105,1.3195,1.3075,1.3095,2677,15058
12/05/1995,1.3075,1.3165,1.3015,1.302,3657,15613
12/06/1995,1.2975,1.3085,1.2685,1.271,10081,16525
12/07/1995,1.2745,1.3055,1.274,1.297,8454,15827
12/08/1995,1.2965,1.2975,1.2865,1.2885,4000,15393
12/11/1995,1.293,1.3135,1.293,1.309,5251,15314
12/12/1995,1.3035,1.309,1.2945,1.296,4428,15212
12/13/1995,1.3045,1.323,1.3005,1.317,6881,14962
12/14/1995,1.3245,1.3575,1.3175,1.355,10842,15939
12/15/1995,1.3405,1.3435,1.3015,1.3195,13720,16405
12/18/1995,1.3205,1.3235,1.3105,1.312,4361,15965
12/19/1995,1.3045,1.3195,1.3035,1.3135,4160,15774
12/20/1995,1.3145,1.3225,1.3115,1.321,3041,16038
12/21/1995,1.3235,1.3285,1.3115,1.3165,3595,16178
12/22/1995,1.3125,1.3145,1.2975,1.302,2129,16326
12/26/1995,1.2985,1.3025,1.2925,1.3005,2221,16791
12/27/1995,1.304,1.3085,1.296,1.2975,3209,17323
12/28/1995,1.2985,1.3045,1.2955,1.298,2839,17207
12/29/1995,1.2865,1.2955,1.283,1.286,3913,18509
01/02/1996,1.2785,1.2795,1.259,1.2615,12215,22406
01/03/1996,1.2545,1.2595,1.2385,1.2495,10520,24290
01/04/1996,1.2555,1.2595,1.2265,1.2275,8734,24504
01/05/1996,1.2335,1.253,1.2335,1.251,6919,23875
01/09/1996,1.2375,1.2425,1.2185,1.221,4971,26400
01/10/1996,1.2285,1.2405,1.2255,1.2285,5612,26409
01/11/1996,1.233,1.2435,1.2305,1.234,3635,26644
01/12/1996,1.2285,1.2385,1.2055,1.2075,6933,28370
01/15/1996,1.2025,1.2165,1.196,1.197,5976,26636
01/16/1996,1.2015,1.21,1.193,1.206,6114,27106
01/17/1996,1.2135,1.219,1.197,1.197,6457,28368
01/18/1996,1.2215,1.2365,1.2115,1.2285,7472,27787
01/19/1996,1.222,1.2285,1.2015,1.202,4914,27843
01/22/1996,1.1995,1.2135,1.1935,1.208,4861,27602
01/23/1996,1.2155,1.2405,1.2155,1.233,7092,28157
01/24/1996,1.2245,1.2455,1.2205,1.2425,6869,26989
01/25/1996,1.2365,1.2415,1.2155,1.2165,7058,28613
01/26/1996,1.213,1.2155,1.2065,1.2095,668,27830
01/29/1996,1.2085,1.2205,1.2085,1.2115,2953,27443
01/30/1996,1.2275,1.2445,1.2275,1.235,9002,26376
01/31/1996,1.2385,1.2485,1.2275,1.2285,7725,25583
02/01/1996,1.2375,1.2655,1.2295,1.2545,12533,23246
02/02/1996,1.2515,1.2575,1.244,1.2545,4590,22243
02/05/1996,1.2455,1.2515,1.2415,1.245,3124,21621
02/06/1996,1.2465,1.2535,1.2365,1.244,3947,21244
02/07/1996,1.2485,1.2685,1.2485,1.2615,8369,20850
02/08/1996,1.2565,1.2585,1.2465,1.2525,3920,19885
02/09/1996,1.2475,1.2565,1.2425,1.2525,2756,19910
02/12/1996,1.2475,1.2485,1.233,1.2385,4316,19833
02/13/1996,1.2315,1.2335,1.2085,1.2145,8984,19730
02/14/1996,1.216,1.2235,1.212,1.2215,3560,19730
02/15/1996,1.2265,1.228,1.2165,1.217,2198,19806
02/16/1996,1.2105,1.2185,1.1965,1.2055,5432,20724
02/20/1996,1.2135,1.2225,1.2055,1.218,4072,19394
02/21/1996,1.2125,1.2225,1.2105,1.221,3216,19596
02/22/1996,1.2205,1.2425,1.2205,1.2405,10447,16669
02/23/1996,1.203,1.2305,1.203,1.2225,5105,14276
02/26/1996,1.2205,1.2255,1.2105,1.213,3323,15144
02/27/1996,1.2185,1.2235,1.2135,1.2195,5029,16912
02/28/1996,1.2195,1.2195,1.2065,1.207,4236,18469
02/29/1996,1.2135,1.2355,1.2135,1.2335,8684,18573
03/01/1996,1.2315,1.2455,1.2275,1.2425,7216,18693
03/04/1996,1.2465,1.2595,1.2415,1.259,6293,18503
03/05/1996,1.2525,1.2585,1.2435,1.245,4209,18665
03/06/1996,1.2435,1.25,1.2395,1.249,3634,19018
03/07/1996,1.2405,1.2545,1.2345,1.2525,3882,19230
03/08/1996,1.269,1.2805,1.2625,1.2795,7573,19449
03/11/1996,1.276,1.2775,1.268,1.2705,6259,19875
03/12/1996,1.2725,1.2815,1.2655,1.277,5364,21037
03/13/1996,1.2745,1.2755,1.2675,1.269,4575,20455
03/14/1996,1.2665,1.2675,1.2475,1.2525,7667,20405
03/15/1996,1.2545,1.2565,1.2485,1.25,2632,19804
03/18/1996,1.2525,1.2615,1.2485,1.261,3017,20209
03/19/1996,1.261,1.261,1.2425,1.249,6763,20393
03/20/1996,1.2435,1.2555,1.2385,1.2515,6137,20468
03/21/1996,1.2515,1.2605,1.2445,1.2495,5097,20912
03/22/1996,1.2465,1.248,1.227,1.232,9673,20963
03/25/1996,1.228,1.2415,1.2275,1.2295,6079,20731
03/26/1996,1.2365,1.2445,1.2295,1.2425,7276,21329
03/27/1996,1.2395,1.2425,1.2325,1.2365,7174,21548
03/28/1996,1.2375,1.2505,1.2325,1.243,7003,21809
03/29/1996,1.2425,1.2525,1.2415,1.2455,4684,21672
04/01/1996,1.2355,1.2365,1.2205,1.226,8275,21242
04/02/1996,1.2215,1.226,1.2155,1.216,5927,20174
04/03/1996,1.2115,1.2155,1.2045,1.207,5127,19363
04/04/1996,1.207,1.216,1.207,1.214,1666,19123
04/08/1996,1.2105,1.219,1.2085,1.214,2300,18968
04/09/1996,1.2165,1.2195,1.2105,1.211,3811,18940
04/10/1996,1.2145,1.2405,1.2145,1.2345,9247,19046
04/11/1996,1.2365,1.2705,1.2355,1.2685,10321,18019
04/12/1996,1.2625,1.2855,1.2545,1.2745,10598,17183
04/15/1996,1.273,1.2835,1.2565,1.258,6481,16966
04/16/1996,1.259,1.2695,1.2575,1.2645,3644,17289
04/17/1996,1.2675,1.2875,1.2665,1.2765,537,18206
04/18/1996,1.2845,1.2895,1.2735,1.2865,4025,17209
04/19/1996,1.2845,1.3125,1.2795,1.3105,6384,16694
04/22/1996,1.3085,1.3105,1.2985,1.308,3672,16250
04/23/1996,1.2835,1.2865,1.2735,1.2755,3745,17893
04/24/1996,1.2705,1.2905,1.2705,1.2905,4256,19875
04/25/1996,1.2905,1.2965,1.282,1.2895,6713,22001
04/26/1996,1.2865,1.2875,1.2755,1.2875,4323,22737
04/29/1996,1.2825,1.294,1.2775,1.279,5438,25028
04/30/1996,1.2835,1.2905,1.264,1.272,8672,23955
05/01/1996,1.2775,1.2885,1.272,1.2865,5140,24997
05/02/1996,1.2915,1.295,1.2785,1.281,3996,24997
05/03/1996,1.2935,1.3065,1.2935,1.3025,6004,26173
05/06/1996,1.2995,1.3045,1.2925,1.2935,2609,25799
05/07/1996,1.3015,1.333,1.301,1.3295,8268,26475
05/08/1996,1.3395,1.3465,1.3275,1.335,8125,26774
05/09/1996,1.3335,1.338,1.3185,1.33,5389,25582
05/10/1996,1.33,1.3315,1.3185,1.3255,2467,25107
05/13/1996,1.3175,1.339,1.3125,1.336,4993,26210
05/14/1996,1.3395,1.3455,1.3215,1.3215,7703,26018
05/15/1996,1.3175,1.329,1.3085,1.317,5224,25511
05/16/1996,1.3155,1.3255,1.3135,1.317,4390,23011
05/17/1996,1.2945,1.2955,1.2315,1.2365,3556,20275
05/20/1996,1.1705,1.2125,1.1655,1.1925,15731,17687
05/21/1996,1.2075,1.2235,1.1945,1.196,8567,15089
05/22/1996,1.1735,1.2205,1.1715,1.216,7278,14126
05/23/1996,1.2125,1.2265,1.2095,1.217,4161,13929
05/24/1996,1.2105,1.2115,1.1995,1.207,773,13929
05/28/1996,1.2135,1.2295,1.2135,1.2165,5482,15164
05/29/1996,1.2155,1.2445,1.2095,1.2425,4119,14875
05/30/1996,1.2425,1.2435,1.2175,1.2355,4856,14938
05/31/1996,1.2305,1.2325,1.2185,1.2305,4175,14886
06/03/1996,1.2285,1.2295,1.2085,1.217,3494,14833
06/04/1996,1.1995,1.207,1.1865,1.1875,4620,15215
06/05/1996,1.1555,1.1815,1.0985,1.101,17141,17533
06/06/1996,1.0605,1.1215,1.0555,1.117,8042,17602
06/07/1996,1.133,1.1645,1.1235,1.1515,6943,16880
06/10/1996,1.1565,1.1885,1.1495,1.16,5603,16147
06/11/1996,1.1155,1.1345,1.0875,1.0935,7027,15799
06/12/1996,1.1105,1.1395,1.1035,1.1315,5271,15868
06/13/1996,1.1205,1.1355,1.1135,1.122,2804,16163
06/14/1996,1.0705,1.0815,0.9975,1.019,7977,16117
06/17/1996,1.0095,1.0425,1.0085,1.0195,4824,15618
06/18/1996,1.0295,1.0405,1.0225,1.0305,4024,14649
06/19/1996,1.0405,1.0555,1.0385,1.0525,3417,13835
06/20/1996,1.0425,1.0445,1.02,1.0285,3234,13393
06/21/1996,1.0055,1.0105,0.9905,0.9925,7227,10924
06/24/1996,0.9455,0.9595,0.9265,0.9525,4967,17537
06/25/1996,0.9505,0.9705,0.9085,0.913,8091,18842
06/26/1996,0.9325,0.9605,0.9205,0.9525,7636,19519
06/27/1996,0.944,0.9965,0.9305,0.9755,11051,20231
06/28/1996,0.9815,1.0045,0.9795,0.9845,5797,19511
07/01/1996,0.9805,0.9905,0.9435,0.963,7690,20006
07/02/1996,0.9715,0.9805,0.9605,0.962,3179,19683
07/03/1996,0.9875,0.9915,0.9555,0.9585,4162,19756
07/08/1996,0.9845,0.996,0.9765,0.986,5007,19487
07/09/1996,0.9835,0.9945,0.9715,0.9885,4576,19143
07/10/1996,0.9855,0.9945,0.9745,0.9775,3383,19294
07/11/1996,0.9675,0.9715,0.9455,0.9535,5503,19714
07/12/1996,0.9415,0.9725,0.9355,0.9645,5300,19619
07/15/1996,0.9625,0.9625,0.9415,0.944,3294,19579
07/16/1996,0.9515,0.968,0.9475,0.9565,4184,19633
07/17/1996,0.9585,0.967,0.944,0.965,2636,19692
07/18/1996,0.9605,0.9695,0.9525,0.961,3024,19833
07/19/1996,0.9675,0.9785,0.9615,0.9625,3839,19507
07/22/1996,0.9645,0.9765,0.9625,0.9745,2761,19838
07/23/1996,0.985,1.0135,0.9815,1,9296,19408
07/24/1996,0.9955,1.0195,0.9925,1.0085,6262,19946
07/25/1996,1.0175,1.0395,1.0155,1.0285,8565,18007
07/26/1996,1.0285,1.0315,1.0155,1.017,4008,17306
07/29/1996,1.0205,1.033,0.9945,1.002,4971,17150
07/30/1996,1.0045,1.0065,0.9885,1.0025,5389,17441
07/31/1996,1.0005,1.0135,0.9975,1.0125,4002,17428
08/01/1996,1.0155,1.019,0.9995,1.005,5812,18233
08/02/1996,1.0005,1.0045,0.9905,0.995,3864,18677
08/05/1996,0.9935,1.005,0.9785,0.9825,4920,17967
08/06/1996,0.9795,1.0035,0.9775,1,4419,17280
08/07/1996,1.001,1.0085,0.9965,1.0055,3173,16588
08/08/1996,1.0075,1.0125,0.995,0.9955,4619,16648
08/09/1996,0.9925,1.0095,0.9925,1.0015,4850,16539
08/12/1996,0.9985,0.999,0.9855,0.9925,3916,16860
08/13/1996,0.9895,0.9955,0.9795,0.9935,3518,15763
08/14/1996,0.9925,1.0155,0.9895,1.0105,5856,15084
08/15/1996,1.0085,1.0085,0.9985,1.006,4005,14595
08/16/1996,0.9995,0.9995,0.9805,0.985,52,15065
08/19/1996,0.9815,1.0135,0.9775,1.013,7545,13932
08/20/1996,1.004,1.0055,0.9875,0.9895,4847,13957
08/21/1996,0.9935,0.9985,0.9795,0.9945,3591,13743
08/22/1996,0.9855,0.9965,0.9855,0.987,2413,13548
08/23/1996,0.975,0.987,0.9685,0.9805,5401,20804
08/26/1996,0.9755,0.9795,0.975,0.9765,1122,21157
08/27/1996,0.9765,0.9845,0.9745,0.979,2109,21532
08/28/1996,0.979,0.9855,0.9735,0.9825,2989,22456
08/29/1996,0.9855,0.9985,0.9825,0.9875,8412,24292
08/30/1996,0.9905,1.0375,0.9895,1.033,10587,24882
09/03/1996,1.0275,1.0425,1.0215,1.039,6059,24699
09/04/1996,1.0105,1.0325,1.0065,1.0245,5781,24960
09/05/1996,1.0135,1.0195,0.9695,0.9705,16218,24694
09/06/1996,0.9775,0.9885,0.9635,0.9785,6720,24491
09/09/1996,0.981,0.9885,0.9705,0.979,3243,24366
09/10/1996,0.9785,0.9895,0.9685,0.9805,3004,24469
09/11/1996,0.9765,0.98,0.9505,0.952,6478,25429
09/12/1996,0.9515,0.9535,0.9255,0.9395,15559,26345
09/13/1996,0.9455,0.9555,0.9455,0.949,3723,25615
09/16/1996,0.9455,0.9475,0.9395,0.9465,2362,25712
09/17/1996,0.9445,0.963,0.9415,0.9595,7069,25332
09/18/1996,0.9625,0.9855,0.9575,0.977,8995,24917
09/19/1996,0.9715,0.9905,0.9685,0.9825,7778,25177
09/20/1996,0.9785,0.9785,0.9515,0.9585,7708,26006
09/23/1996,0.9545,0.96,0.9465,0.957,3234,25693
09/24/1996,0.9635,0.9765,0.961,0.972,4933,25274
09/25/1996,0.9795,0.9855,0.9685,0.9775,5401,25127
09/26/1996,0.9815,0.9925,0.9745,0.985,8446,24803
09/27/1996,1.0065,1.0145,0.9895,0.993,7690,23984
09/30/1996,0.9845,0.9895,0.9755,0.9815,4794,24582
10/01/1996,0.9715,0.9725,0.9565,0.959,6496,26160
10/02/1996,0.9645,0.9815,0.9625,0.9715,6610,26387
10/03/1996,0.9625,0.9715,0.958,0.969,5467,26096
10/04/1996,0.9745,0.979,0.9695,0.972,3201,25939
10/07/1996,0.9765,0.9815,0.9635,0.965,4385,25697
10/08/1996,0.9685,0.9975,0.9685,0.997,9160,25931
10/09/1996,0.9895,0.9905,0.9695,0.984,7322,25296
10/10/1996,0.9865,1.0045,0.9825,1.003,6512,25042
10/11/1996,1.0015,1.0045,0.9895,0.9955,6237,24624
10/14/1996,0.9915,0.995,0.9805,0.9815,4738,24173
10/15/1996,0.9905,1.0025,0.9845,0.9865,7469,24044
10/16/1996,0.9915,0.9935,0.966,0.967,10432,25269
10/17/1996,0.9755,0.9935,0.9675,0.9895,9873,24069
10/18/1996,0.9945,0.9975,0.9875,0.996,4940,23070
10/21/1996,0.9945,1.0105,0.9925,1.0105,6159,22632
10/22/1996,1.003,1.0105,1.0005,1.005,6275,21970
10/23/1996,1.0145,1.0195,1.0055,1.01,8064,22334
10/24/1996,1.0085,1.0315,1.006,1.03,9974,24074
10/25/1996,1.0255,1.053,1.0225,1.052,14241,26320
10/28/1996,1.0535,1.0535,1.0285,1.035,9151,26301
10/29/1996,1.0125,1.0135,0.9775,0.9845,18372,25524
10/30/1996,0.9825,1.0095,0.9815,1.0085,10070,23291
10/31/1996,1.0115,1.0165,0.9805,0.9935,8871,23022
11/01/1996,0.9965,1.008,0.981,1.007,5440,22987
11/04/1996,1.001,1.0175,1.0005,1.015,4767,22406
11/05/1996,1.0125,1.0155,0.9965,1.001,4780,22370
11/06/1996,1.0075,1.0125,1.0045,1.007,397,22225
11/07/1996,1.0235,1.04,1.02,1.036,9804,22022
11/08/1996,1.036,1.0475,1.0215,1.024,9244,22054
11/11/1996,1.0245,1.0395,1.0235,1.0365,3489,21820
11/12/1996,1.043,1.0625,1.0325,1.06,9137,22780
11/13/1996,1.0595,1.0675,1.0465,1.0595,7060,22300
11/14/1996,1.0415,1.052,1.0325,1.039,6813,22069
11/15/1996,1.0845,1.1045,1.0745,1.095,11778,23912
11/18/1996,1.1045,1.1395,1.0885,1.137,9035,24004
11/19/1996,1.137,1.1565,1.1315,1.143,12058,20371
11/20/1996,1.1385,1.1485,1.1245,1.136,10154,18220
11/21/1996,1.1325,1.1435,1.1275,1.139,3420,18378
11/22/1996,1.1295,1.14,1.119,1.126,6500,15233
11/25/1996,1.0855,1.1005,1.0735,1.1,5662,23659
11/26/1996,1.1225,1.1295,1.112,1.1215,11030,26119
11/27/1996,1.118,1.131,1.1105,1.1285,4889,26165
12/02/1996,1.1125,1.1145,1.0755,1.0815,8212,25564
12/03/1996,1.0905,1.0925,1.0685,1.087,7040,24725
12/04/1996,1.087,1.1075,1.0805,1.098,6353,25054
12/05/1996,1.1005,1.102,1.0815,1.092,3569,24813
12/06/1996,1.0635,1.0855,1.0505,1.081,7125,24925
12/09/1996,1.0735,1.0805,1.063,1.0665,4699,24735
12/10/1996,1.0675,1.0775,1.0595,1.076,5949,25034
12/11/1996,1.0815,1.0925,1.0775,1.084,5642,24645
12/12/1996,1.0785,1.0895,1.0655,1.0775,6196,24144
12/13/1996,1.0775,1.0825,1.0655,1.0735,3710,24002
12/16/1996,1.0725,1.0755,1.0425,1.047,8829,22217
12/17/1996,1.0585,1.063,1.0385,1.0445,7233,20485
12/18/1996,1.0525,1.0745,1.048,1.0665,6721,20915
12/19/1996,1.0685,1.086,1.0655,1.0835,6363,21084
12/20/1996,1.0775,1.0925,1.0735,1.0745,3966,21363
12/23/1996,1.0745,1.0765,1.0655,1.066,2894,21028
12/24/1996,1.0685,1.0775,1.068,1.069,1974,20833
12/26/1996,1.0715,1.0905,1.069,1.0775,2718,20947
12/27/1996,1.0825,1.0835,1.0595,1.0665,4501,20232
12/30/1996,1.0655,1.072,1.0615,1.063,2490,19882
12/31/1996,1.0615,1.0835,1.0615,1.083,3596,20724
01/02/1997,1.0825,1.1035,1.0755,1.102,7425,21800
01/03/1997,1.103,1.111,1.0955,1.1035,5062,23033
01/06/1997,1.1055,1.1075,1.093,1.096,3541,23206
01/07/1997,1.1075,1.136,1.1065,1.132,13348,25565
01/08/1997,1.1295,1.1375,1.1225,1.1285,7118,25337
01/09/1997,1.1275,1.1485,1.1235,1.146,7046,26564
01/10/1997,1.1435,1.1455,1.1335,1.1415,4876,26412
01/13/1997,1.1495,1.154,1.1385,1.144,4305,26881
01/14/1997,1.1515,1.154,1.1295,1.135,6737,25884
01/15/1997,1.135,1.1505,1.1315,1.1495,4936,25982
01/16/1997,1.1535,1.1555,1.133,1.1385,6688,26232
01/17/1997,1.1445,1.1505,1.1325,1.139,4560,25905
01/20/1997,1.1255,1.1605,1.1255,1.156,7411,26412
01/21/1997,1.1545,1.1545,1.1285,1.143,7876,25139
01/22/1997,1.1495,1.1545,1.1405,1.1535,4181,24925
01/23/1997,1.153,1.1625,1.1475,1.1515,5429,24951
01/24/1997,1.146,1.1515,1.1325,1.147,7005,24755
01/27/1997,1.15,1.157,1.138,1.1395,4600,24918
01/28/1997,1.137,1.1435,1.1315,1.142,5157,25264
01/29/1997,1.1325,1.1335,1.0975,1.1055,14864,24125
01/30/1997,1.1055,1.1065,1.0845,1.0925,9490,22008
01/31/1997,1.0945,1.1195,1.0935,1.118,8427,21920
02/03/1997,1.1155,1.1205,1.0975,1.105,6234,22614
02/04/1997,1.1035,1.1275,1.1035,1.1205,7761,22822
02/05/1997,1.1245,1.1685,1.123,1.168,13476,23949
02/06/1997,1.1605,1.173,1.148,1.1665,7076,24568
02/07/1997,1.1715,1.1735,1.1365,1.152,9101,24698
02/10/1997,1.154,1.1595,1.143,1.152,3297,24370
02/11/1997,1.1495,1.1565,1.1305,1.1405,4562,23906
02/12/1997,1.1455,1.1615,1.143,1.16,5433,23517
02/13/1997,1.1645,1.1825,1.1605,1.161,8633,23039
02/14/1997,1.1575,1.1585,1.1455,1.1575,6431,22123
02/18/1997,1.1675,1.1775,1.1645,1.1765,4615,22401
02/19/1997,1.2055,1.2075,1.1945,1.1975,8436,23014
02/20/1997,1.1955,1.206,1.1885,1.1945,6721,21849
02/21/1997,1.2075,1.2185,1.2065,1.2135,10101,20905
02/24/1997,1.1765,1.1885,1.1745,1.1835,3216,18633
02/25/1997,1.1825,1.1855,1.1665,1.173,4645,20161
02/26/1997,1.1785,1.2085,1.1755,1.207,8974,23517
02/27/1997,1.1955,1.2035,1.1895,1.194,7930,26021
02/28/1997,1.1865,1.1905,1.173,1.1895,6300,25470
03/03/1997,1.1945,1.2175,1.1945,1.208,6755,26825
03/04/1997,1.2085,1.2115,1.1955,1.2105,5019,26968
03/05/1997,1.1985,1.2035,1.1805,1.1845,6821,27301
03/06/1997,1.1945,1.2095,1.1745,1.2025,8040,26870
03/07/1997,1.2115,1.2255,1.1875,1.1945,8396,26417
03/10/1997,1.1865,1.1995,1.171,1.18,7274,25038
03/11/1997,1.1815,1.1945,1.1685,1.187,7481,24146
03/12/1997,1.1795,1.1815,1.1615,1.169,9015,24297
03/13/1997,1.1685,1.1845,1.1625,1.174,5923,24869
03/14/1997,1.1835,1.1945,1.1825,1.1925,6451,25043
03/17/1997,1.1945,1.1995,1.1755,1.177,5738,24617
03/18/1997,1.1765,1.1815,1.1675,1.168,5871,23961
03/19/1997,1.1735,1.1755,1.1495,1.1685,14806,22973
03/20/1997,1.1735,1.1885,1.1725,1.1855,7144,22963
03/21/1997,1.1935,1.2065,1.1845,1.2015,8148,23472
03/24/1997,1.1985,1.1995,1.189,1.19,3430,23373
03/25/1997,1.1915,1.2125,1.188,1.2095,8223,24896
03/26/1997,1.2035,1.2055,1.1785,1.187,12361,23382
03/27/1997,1.1945,1.2025,1.1925,1.2,4759,23231
03/31/1997,1.1995,1.2125,1.1935,1.2105,2909,23534
04/01/1997,1.1925,1.1985,1.1825,1.197,5209,23390
04/02/1997,1.1935,1.2025,1.187,1.196,4498,23596
04/03/1997,1.1935,1.1955,1.1475,1.1485,15822,22881
04/04/1997,1.1605,1.1715,1.158,1.1635,6821,21443
04/07/1997,1.1425,1.1435,1.1245,1.128,9044,21223
04/08/1997,1.1345,1.1495,1.1335,1.1495,4159,20817
04/09/1997,1.1545,1.1625,1.1485,1.157,3838,20233
04/10/1997,1.1515,1.1595,1.1475,1.158,2874,20384
04/11/1997,1.1535,1.1545,1.1365,1.145,5444,20421
04/14/1997,1.1335,1.1405,1.1205,1.135,5601,20073
04/15/1997,1.1425,1.1525,1.1385,1.143,4075,20081
04/16/1997,1.1465,1.1485,1.1255,1.132,4076,19921
04/17/1997,1.1355,1.1425,1.1215,1.136,5383,19681
04/18/1997,1.1405,1.1555,1.1405,1.1485,4694,19098
04/21/1997,1.1445,1.1545,1.1325,1.1525,3683,17748
04/22/1997,1.1595,1.1905,1.1545,1.1795,10023,16227
04/23/1997,1.1675,1.191,1.1665,1.185,7512,14680
04/24/1997,1.1885,1.1935,1.1735,1.1795,4353,16188
04/25/1997,1.1845,1.1925,1.177,1.19,5738,18162
04/28/1997,1.1895,1.1905,1.1715,1.1825,5264,20423
04/29/1997,1.1785,1.1885,1.1725,1.176,4675,21564
04/30/1997,1.1685,1.1975,1.162,1.194,8701,23420
05/01/1997,1.1855,1.1865,1.173,1.179,4577,23039
05/02/1997,1.173,1.1855,1.1695,1.183,3677,23510
05/05/1997,1.1815,1.186,1.1775,1.185,1394,23860
05/06/1997,1.1855,1.1915,1.1705,1.171,4487,24045
05/07/1997,1.1755,1.1865,1.171,1.185,5057,24327
05/08/1997,1.1895,1.2055,1.1805,1.195,9135,26088
05/09/1997,1.1915,1.2,1.1835,1.1965,3964,26149
05/12/1997,1.2045,1.2145,1.2005,1.2115,6093,27614
05/13/1997,1.2075,1.2205,1.202,1.2115,6937,28630
05/14/1997,1.208,1.2195,1.2055,1.2185,5890,29748
05/15/1997,1.2345,1.2515,1.2295,1.2445,10901,32270
05/16/1997,1.24,1.2445,1.2345,1.2425,3411,32728
05/19/1997,1.2385,1.2525,1.2355,1.239,6566,33573
05/20/1997,1.232,1.2625,1.2265,1.259,8556,33856
05/21/1997,1.2635,1.269,1.2555,1.2625,4935,33725
05/22/1997,1.2665,1.2775,1.261,1.27,8173,34439
05/23/1997,1.2665,1.273,1.2575,1.268,4774,34150
05/27/1997,1.2625,1.2665,1.2555,1.2645,3517,33659
05/28/1997,1.2645,1.2805,1.2585,1.275,6229,34632
05/29/1997,1.274,1.278,1.2655,1.273,3766,34552
05/30/1997,1.2712,1.2845,1.2605,1.2715,7638,33186
06/02/1997,1.2495,1.2525,1.2395,1.252,7474,33117
06/03/1997,1.2485,1.2565,1.242,1.2515,5361,33721
06/04/1997,1.2435,1.2445,1.2295,1.237,7368,32548
06/05/1997,1.2385,1.2525,1.2365,1.2505,4577,32383
06/06/1997,1.2445,1.2535,1.2385,1.252,3304,31851
06/09/1997,1.2505,1.2605,1.2465,1.256,4496,31758
06/10/1997,1.2615,1.285,1.257,1.2815,9636,33665
06/11/1997,1.2875,1.2995,1.2865,1.2985,6619,33822
06/12/1997,1.3075,1.3095,1.2905,1.294,6569,32936
06/13/1997,1.2965,1.3095,1.2825,1.2865,7446,30362
06/16/1997,1.2915,1.3035,1.2875,1.3025,2507,30135
06/17/1997,1.2905,1.2935,1.2795,1.2925,8623,27045
06/18/1997,1.2935,1.3115,1.2935,1.3,4640,26274
06/19/1997,1.3025,1.3095,1.3005,1.302,3347,24933
06/20/1997,1.3035,1.3065,1.2605,1.2615,10691,21891
06/23/1997,1.2325,1.2465,1.2325,1.2425,5315,18667
06/24/1997,1.2385,1.2405,1.1835,1.188,9971,18501
06/25/1997,1.2005,1.2005,1.1605,1.1685,10591,18723
06/26/1997,1.1895,1.1915,1.1775,1.1895,5360,20330
06/27/1997,1.1945,1.2005,1.1855,1.199,6030,22183
06/30/1997,1.1985,1.2075,1.1865,1.202,3137,22545
07/01/1997,1.205,1.205,1.1785,1.181,6816,23443
07/02/1997,1.168,1.205,1.1655,1.1995,9476,24156
07/03/1997,1.1995,1.205,1.1875,1.193,1551,23873
07/07/1997,1.193,1.1985,1.1735,1.176,913,24051
07/08/1997,1.1335,1.1335,1.1285,1.1335,1479,23770
07/09/1997,1.1125,1.1125,1.1125,1.1125,10450,24755
07/10/1997,1.107,1.1295,1.107,1.124,9524,22141
07/11/1997,1.1245,1.1295,1.1105,1.1235,5796,22689
07/14/1997,1.1435,1.1435,1.1435,1.1435,4006,21926
07/15/1997,1.144,1.1495,1.1205,1.1275,4013,22855
07/16/1997,1.1135,1.1135,1.1135,1.1135,4817,22366
07/17/1997,1.1445,1.145,1.1445,1.145,5002,22011
07/18/1997,1.1365,1.1645,1.1365,1.1545,5965,22015
07/21/1997,1.1555,1.1705,1.1525,1.166,4690,21569
07/22/1997,1.1485,1.1485,1.1485,1.1485,4990,21634
07/23/1997,1.1535,1.1535,1.1285,1.1365,5486,21422
07/24/1997,1.1355,1.1595,1.1355,1.1585,1159,21475
07/25/1997,1.1515,1.2055,1.1475,1.195,14104,21131
07/28/1997,1.1765,1.1765,1.1765,1.1765,6502,21499
07/29/1997,1.1885,1.1885,1.1655,1.188,4456,21426
07/30/1997,1.1855,1.1855,1.1335,1.1395,9619,21412
07/31/1997,1.1405,1.1705,1.1405,1.1695,6013,20621
08/01/1997,1.1645,1.1665,1.1385,1.153,5591,20508
08/04/1997,1.1425,1.1425,1.1425,1.1425,3371,21055
08/05/1997,1.1505,1.1505,1.1485,1.1485,4142,21294
08/06/1997,1.1505,1.1545,1.1265,1.1425,4079,21021
08/07/1997,1.1425,1.1695,1.1425,1.1615,4856,20368
08/08/1997,1.1625,1.163,1.1305,1.1415,5586,20457
08/11/1997,1.1365,1.1365,1.122,1.122,4195,21001
08/12/1997,1.1365,1.1365,1.1165,1.129,2796,20891
08/13/1997,1.134,1.134,1.134,1.134,4425,21108
08/14/1997,1.1185,1.1185,1.1185,1.1185,171,21031
08/15/1997,1.1215,1.1215,1.0745,1.0805,12984,20702
08/18/1997,1.047,1.0475,1.047,1.0475,10493,20825
08/19/1997,1.0615,1.0615,1.0455,1.059,4877,19422
08/20/1997,1.0615,1.0615,1.0615,1.0615,6883,18725
08/21/1997,1.0685,1.0825,1.0605,1.0715,4449,18432
08/22/1997,1.0705,1.0835,1.0555,1.08,5900,16882
08/25/1997,1.0695,1.0695,1.0695,1.0695,4474,16853
08/26/1997,1.069,1.069,1.069,1.069,3916,18078
08/27/1997,1.071,1.071,1.071,1.071,6264,19655
08/28/1997,1.052,1.052,1.052,1.052,9415,22558
08/29/1997,1.0615,1.0895,1.0455,1.0735,9780,21152
09/02/1997,1.0425,1.0425,1.0425,1.0425,9994,23747
09/03/1997,1.0605,1.0625,1.0415,1.0625,7036,23745
09/04/1997,1.06,1.06,1.06,1.06,4756,23788
09/05/1997,1.0605,1.0725,1.0555,1.065,3733,23914
09/08/1997,1.0525,1.0525,1.0525,1.0525,2833,24085
09/09/1997,1.058,1.058,1.0425,1.052,4895,24999
09/10/1997,1.0545,1.0545,1.0545,1.0545,3016,25205
09/11/1997,1.0305,1.0305,1.0305,1.0305,11784,30253
09/12/1997,1.04,1.04,1.0205,1.0345,5952,28063
09/15/1997,1.0365,1.0365,1.0365,1.0365,4383,28566
09/16/1997,1.0255,1.0255,1.0255,1.0255,6257,28859
09/17/1997,1.0275,1.0355,1.0135,1.0305,7775,29425
09/18/1997,1.0455,1.0455,1.0455,1.0455,10171,27798
09/19/1997,1.0475,1.0545,1.04,1.044,4630,27882
09/22/1997,1.0385,1.0435,1.0285,1.035,3771,27633
09/23/1997,1.0335,1.0395,1.0295,1.0325,3341,27592
09/24/1997,1.0385,1.0425,1.035,1.0385,4070,27383
09/25/1997,1.0375,1.0375,1.0185,1.028,9453,28483
09/26/1997,1.0245,1.0355,1.0235,1.0325,4609,28583
09/29/1997,1.0365,1.0785,1.0365,1.075,21247,25618
09/30/1997,1.0675,1.0765,1.0295,1.0505,17730,26084
10/01/1997,1.0445,1.0495,1.0345,1.0465,4894,26593
10/02/1997,1.0255,1.0305,1.0125,1.018,8375,27543
10/03/1997,1.0165,1.0215,1.0085,1.019,4096,28452
10/06/1997,1.0115,1.0385,1.0115,1.0235,5232,28133
10/07/1997,1.0195,1.0345,1.0135,1.029,4222,27949
10/08/1997,1.0255,1.0395,1.022,1.023,4803,27985
10/09/1997,1.0255,1.0385,1.0255,1.031,3942,28049
10/10/1997,1.0325,1.0385,1.021,1.023,3309,28142
10/13/1997,1.0315,1.0345,1.0205,1.022,2527,28008
10/14/1997,1.027,1.0475,1.0265,1.039,10426,26713
10/15/1997,1.0425,1.0565,1.04,1.051,8587,26808
10/16/1997,1.0545,1.0545,1.0275,1.0345,11521,27121
10/17/1997,1.0385,1.0425,1.031,1.038,2989,26748
10/20/1997,1.0355,1.0625,1.0355,1.05,12586,27294
10/21/1997,1.0425,1.0435,1.014,1.0295,15714,27758
10/22/1997,1.0285,1.0395,1.0235,1.034,3617,27096
10/23/1997,1.0275,1.0285,1.0105,1.0195,7087,27126
10/24/1997,1.0155,1.0255,0.99,0.9915,11369,29487
10/27/1997,0.9825,0.988,0.976,0.985,5595,30509
10/28/1997,0.9775,0.993,0.9595,0.9855,9630,31157
10/29/1997,1.0035,1.0075,0.9885,0.991,9179,31479
10/30/1997,0.9815,1.0005,0.9785,0.99,4385,31107
10/31/1997,0.9845,1.0045,0.9835,0.988,6632,31637
11/03/1997,0.9855,0.9955,0.9845,0.985,3593,30795
11/04/1997,0.9775,0.987,0.9755,0.9835,4123,30519
11/05/1997,0.9845,0.988,0.9775,0.985,4321,30892
11/06/1997,0.9805,0.9815,0.9655,0.9715,6656,30698
11/07/1997,0.9755,0.9785,0.9655,0.9725,4675,30839
11/10/1997,0.9745,1.0005,0.9745,0.987,10412,29821
11/11/1997,0.9855,0.993,0.9705,0.9745,5116,29799
11/12/1997,0.9735,0.979,0.9625,0.966,6839,29731
11/13/1997,0.9615,0.9735,0.9575,0.9665,4900,29162
11/14/1997,0.971,0.9715,0.9605,0.9705,4129,29346
11/17/1997,0.9675,0.9775,0.9655,0.972,4944,28315
11/18/1997,0.9485,0.9565,0.9315,0.94,11170,28152
11/19/1997,0.9405,0.9435,0.9355,0.9395,4847,27062
11/20/1997,0.9425,0.9465,0.9275,0.9295,6690,25799
11/21/1997,0.9265,0.9335,0.9155,0.9205,9858,21757
11/24/1997,0.9305,0.9325,0.9245,0.928,6556,26078
11/25/1997,0.9355,0.9435,0.926,0.939,10864,28825
11/26/1997,0.9455,0.9455,0.934,0.941,6287,30679
12/01/1997,0.9315,0.9315,0.911,0.914,6455,31673
12/02/1997,0.9155,0.9215,0.9065,0.9145,4446,31741
12/03/1997,0.9155,0.9165,0.8955,0.899,5018,32336
12/04/1997,0.9045,0.9095,0.9025,0.906,3416,32548
12/05/1997,0.9135,0.9205,0.8915,0.8925,5038,32836
12/08/1997,0.8965,0.91,0.8945,0.906,3867,32765
12/09/1997,0.902,0.9055,0.897,0.903,3447,32599
12/10/1997,0.9025,0.9105,0.8985,0.9025,3906,32674
12/11/1997,0.9075,0.9085,0.895,0.8965,3089,33049
12/12/1997,0.9045,0.9155,0.8985,0.8995,5140,33596
12/15/1997,0.8905,0.8905,0.8765,0.8835,5598,34306
12/16/1997,0.8805,0.887,0.872,0.874,4346,34450
12/17/1997,0.8815,0.8885,0.8785,0.887,4366,35296
12/18/1997,0.8825,0.8965,0.88,0.8925,4331,35085
12/19/1997,0.89,0.8915,0.8815,0.8905,4236,34964
12/22/1997,0.8885,0.893,0.887,0.889,2309,35522
12/23/1997,0.8815,0.884,0.8775,0.878,3549,35449
12/24/1997,0.8755,0.8765,0.8655,0.871,2060,35918
12/26/1997,0.871,0.8825,0.8685,0.8695,1208,35894
12/29/1997,0.8605,0.8635,0.8545,0.8575,4223,35623
12/30/1997,0.8625,0.8675,0.8585,0.8655,3901,35366
12/31/1997,0.8695,0.8735,0.8605,0.8615,3277,35947
01/02/1998,0.8595,0.8685,0.8545,0.855,1923,36494
01/05/1998,0.858,0.86,0.842,0.8445,6008,35620
01/06/1998,0.8385,0.856,0.8375,0.8475,4652,35743
01/07/1998,0.84,0.8445,0.836,0.8425,4823,35896
01/08/1998,0.8465,0.8505,0.8355,0.839,4006,35738
01/09/1998,0.8365,0.8385,0.8275,0.8335,4107,35932
01/12/1998,0.8265,0.8305,0.8185,0.8285,5957,36799
01/13/1998,0.8325,0.8575,0.8315,0.8495,12440,36064
01/14/1998,0.8505,0.8685,0.8495,0.8535,1387,34735
01/15/1998,0.8425,0.868,0.8415,0.8605,71,33132
01/16/1998,0.8665,0.8735,0.852,0.853,7387,33213
01/20/1998,0.8505,0.86,0.838,0.8505,5490,33120
01/21/1998,0.8635,0.8655,0.851,0.854,5861,33288
01/22/1998,0.8545,0.8705,0.8495,0.866,5321,33172
01/23/1998,0.8635,0.8765,0.8595,0.875,7984,31765
01/26/1998,0.8825,0.8865,0.8695,0.878,7499,32100
01/27/1998,0.8765,0.8955,0.8735,0.8925,9201,30977
01/28/1998,0.8875,0.8935,0.8775,0.8865,8726,31737
01/29/1998,0.8805,0.8935,0.8745,0.8875,5868,30936
01/30/1998,0.8865,0.8875,0.8725,0.8735,8051,32414
02/02/1998,0.8755,0.8825,0.8665,0.869,4189,32054
02/03/1998,0.8585,0.862,0.8395,0.848,12582,32140
02/04/1998,0.8485,0.8605,0.8465,0.854,4219,32594
02/05/1998,0.8545,0.8585,0.8435,0.8495,3195,32565
02/06/1998,0.8515,0.8555,0.8425,0.846,3800,32447
02/09/1998,0.8425,0.849,0.8315,0.834,8185,31869
02/10/1998,0.8375,0.854,0.8345,0.85,6586,31361
02/11/1998,0.8475,0.8585,0.838,0.852,5868,30441
02/12/1998,0.8505,0.8565,0.8455,0.85,3327,30356
02/13/1998,0.8425,0.8475,0.8395,0.84,347,30186
02/17/1998,0.8245,0.8345,0.8135,0.834,11255,30209
02/18/1998,0.8265,0.8375,0.824,0.825,3981,29448
02/19/1998,0.8235,0.8355,0.8215,0.832,3593,29192
02/20/1998,0.8255,0.8315,0.821,0.822,9442,24244
02/23/1998,0.8175,0.8245,0.8145,0.8175,6167,19941
02/24/1998,0.8135,0.8255,0.812,0.8155,7558,21294
02/25/1998,0.8165,0.8495,0.8165,0.84,14351,24136
02/26/1998,0.8445,0.8575,0.835,0.8525,11167,26046
02/27/1998,0.8495,0.8615,0.8445,0.851,7868,27742
03/02/1998,0.8505,0.8845,0.8475,0.879,14224,27506
03/03/1998,0.8795,0.8865,0.859,0.865,8966,27760
03/04/1998,0.8685,0.8735,0.8615,0.868,3434,27514
03/05/1998,0.8915,0.9075,0.8845,0.885,12226,25850
03/06/1998,0.8885,0.8925,0.8785,0.8845,4289,25960
03/09/1998,0.8855,0.8965,0.8765,0.881,6399,25373
03/10/1998,0.8845,0.891,0.881,0.8875,3708,25561
03/11/1998,0.8965,0.9025,0.8835,0.886,6253,26064
03/12/1998,0.8895,0.9215,0.8885,0.9175,14637,27488
03/13/1998,0.9145,0.9175,0.905,0.9085,5650,27472
03/16/1998,0.9065,0.9155,0.9035,0.9115,4377,27975
03/17/1998,0.9105,0.9155,0.9025,0.9055,4022,28070
03/18/1998,0.8905,0.8915,0.883,0.889,5217,27435
03/19/1998,0.8845,0.8915,0.8695,0.882,9457,26535
03/20/1998,0.8835,0.8845,0.875,0.881,2979,26020
03/23/1998,0.8845,0.9015,0.883,0.897,1559,26495
03/24/1998,0.8875,0.8885,0.8745,0.8815,5669,26396
03/25/1998,0.8835,0.8885,0.8655,0.87,7039,25679
03/26/1998,0.8745,0.8825,0.872,0.875,3828,24999
03/27/1998,0.8715,0.877,0.866,0.876,3797,24973
03/30/1998,0.88,0.8845,0.875,0.8765,2861,25453
03/31/1998,0.8805,0.8895,0.878,0.879,5696,26414
04/01/1998,0.878,0.8805,0.8425,0.8475,17912,26685
04/02/1998,0.8505,0.8535,0.8455,0.8525,4806,25924
04/03/1998,0.8515,0.8545,0.8345,0.844,8791,25054
04/06/1998,0.8525,0.8535,0.8475,0.8475,3299,25117
04/07/1998,0.8515,0.862,0.8475,0.8575,5556,24214
04/08/1998,0.864,0.8745,0.862,0.863,6802,23977
04/09/1998,0.8695,0.8935,0.8685,0.891,12594,23423
04/13/1998,0.8905,0.9035,0.889,0.902,3816,23348
04/14/1998,0.8985,0.9085,0.8945,0.8985,8790,22983
04/15/1998,0.9355,0.9435,0.9255,0.937,11613,22987
04/16/1998,0.9315,0.9355,0.9085,0.914,4577,21882
04/17/1998,0.9115,0.9275,0.8965,0.919,5922,21444
04/20/1998,0.913,0.9165,0.905,0.9125,2804,20712
04/21/1998,0.9265,0.9325,0.9215,0.922,3212,20586
04/22/1998,0.9405,0.9475,0.9275,0.929,5116,18710
04/23/1998,0.9315,0.9365,0.9275,0.9355,7088,22343
04/24/1998,0.9375,0.9375,0.9205,0.9255,8194,23950
04/27/1998,0.9205,0.9505,0.9175,0.9385,11730,28129
04/28/1998,0.9335,0.944,0.9305,0.94,7674,30408
04/29/1998,0.9335,0.9435,0.9235,0.9255,7730,31419
04/30/1998,0.9295,0.9335,0.9155,0.9175,6027,30619
05/01/1998,0.9135,0.9355,0.9085,0.9345,6850,31315
05/04/1998,0.9345,0.935,0.925,0.9325,2135,30678
05/05/1998,0.9305,0.9355,0.9255,0.9255,2585,30676
05/06/1998,0.923,0.9245,0.8945,0.9005,15066,27186
05/07/1998,0.8885,0.9,0.8755,0.876,10007,25135
05/08/1998,0.8875,0.8905,0.876,0.877,7926,23898
05/11/1998,0.8825,0.8865,0.8575,0.8605,7765,24925
05/12/1998,0.8715,0.8785,0.8605,0.8735,6111,25047
05/13/1998,0.8645,0.8755,0.8635,0.8665,4241,24951
05/14/1998,0.8725,0.8735,0.861,0.871,771,24424
05/15/1998,0.874,0.8745,0.8575,0.864,4471,24675
05/18/1998,0.8435,0.8465,0.8155,0.818,14714,26792
05/19/1998,0.824,0.837,0.8235,0.8365,6007,26843
05/20/1998,0.8475,0.855,0.8335,0.84,7215,28151
05/21/1998,0.8455,0.8485,0.84,0.845,3352,28121
05/22/1998,0.8425,0.85,0.8385,0.844,2318,28632
05/26/1998,0.8255,0.8385,0.8255,0.8295,4458,27965
05/27/1998,0.8315,0.8455,0.8265,0.8435,3648,27968
05/28/1998,0.8645,0.8675,0.8425,0.849,12511,29923
05/29/1998,0.849,0.8585,0.8425,0.8555,5431,28615
06/01/1998,0.85,0.8505,0.8305,0.84,6263,29764
06/02/1998,0.8355,0.8425,0.8265,0.828,3887,30007
06/03/1998,0.8335,0.8525,0.8325,0.8465,5613,29498
06/04/1998,0.8365,0.8405,0.8285,0.8355,4273,29796
06/05/1998,0.8495,0.8565,0.8385,0.839,5197,29468
06/08/1998,0.8345,0.8505,0.8325,0.8455,4349,30135
06/09/1998,0.8505,0.8615,0.8385,0.844,8048,28468
06/10/1998,0.8375,0.864,0.836,0.861,1145,26860
06/11/1998,0.8525,0.8655,0.8425,0.844,6427,25650
06/12/1998,0.8465,0.8505,0.8335,0.8345,3981,25683
06/15/1998,0.8195,0.8235,0.8065,0.8135,11670,27735
06/16/1998,0.82,0.8225,0.8145,0.816,4218,26721
06/17/1998,0.829,0.8315,0.8215,0.8295,5434,26568
06/18/1998,0.8335,0.8475,0.8205,0.8215,11699,23951
06/19/1998,0.8265,0.8445,0.822,0.837,7012,21792
06/22/1998,0.8305,0.8405,0.8285,0.8375,2491,20783
06/23/1998,0.844,0.8465,0.8335,0.835,3924,14282
06/24/1998,0.8275,0.8365,0.8275,0.829,4066,15987
06/25/1998,0.827,0.832,0.8215,0.827,4953,17898
06/26/1998,0.8265,0.8275,0.8145,0.822,7627,21061
06/29/1998,0.8195,0.823,0.8155,0.8165,6525,23874
06/30/1998,0.8195,0.8305,0.8165,0.8185,6287,25330
07/01/1998,0.8195,0.8245,0.7955,0.8055,12427,28633
07/02/1998,0.8075,0.8115,0.8005,0.809,4429,29649
07/06/1998,0.8055,0.8135,0.8005,0.802,4567,30569
07/07/1998,0.8085,0.812,0.8025,0.8045,4121,30888
07/08/1998,0.8065,0.808,0.801,0.8025,2532,30697
07/09/1998,0.7975,0.8005,0.7925,0.7985,4158,31643
07/10/1998,0.8025,0.8095,0.7975,0.8035,3905,31974
07/13/1998,0.801,0.8335,0.7995,0.8235,14929,28068
07/14/1998,0.8265,0.843,0.8245,0.83,8665,26671
07/15/1998,0.8315,0.8505,0.83,0.846,13005,24160
07/16/1998,0.8555,0.8615,0.846,0.8465,7816,23004
07/17/1998,0.8465,0.8595,0.8415,0.851,7470,22535
07/20/1998,0.8595,0.8735,0.8585,0.871,8664,21566
07/21/1998,0.8665,0.869,0.8495,0.853,6907,22063
07/22/1998,0.851,0.864,0.8495,0.8625,6767,22306
07/23/1998,0.8605,0.8615,0.8515,0.8585,4529,22340
07/24/1998,0.8885,0.8895,0.8795,0.8875,11241,23412
07/27/1998,0.8815,0.8835,0.8695,0.872,5220,23031
07/28/1998,0.8745,0.88,0.8645,0.869,4800,23606
07/29/1998,0.8585,0.863,0.8535,0.86,4970,23084
07/30/1998,0.86,0.8755,0.8595,0.864,4915,23259
07/31/1998,0.858,0.8595,0.8475,0.85,7466,22982
08/03/1998,0.8385,0.8415,0.8255,0.8305,9238,22024
08/04/1998,0.8285,0.8305,0.8165,0.8195,6612,20911
08/05/1998,0.8205,0.8325,0.819,0.8205,4118,20822
08/06/1998,0.8115,0.8205,0.8085,0.8195,6356,21581
08/07/1998,0.8185,0.8285,0.8165,0.8255,3916,21408
08/10/1998,0.8185,0.8205,0.8115,0.812,4132,20858
08/11/1998,0.8065,0.8085,0.7975,0.799,10723,22939
08/12/1998,0.8085,0.8125,0.802,0.808,6162,23378
08/13/1998,0.8085,0.8185,0.804,0.807,5604,23775
08/14/1998,0.8085,0.8205,0.8055,0.808,506,23148
08/17/1998,0.8085,0.8165,0.8055,0.8145,3759,23352
08/18/1998,0.8105,0.8125,0.8025,0.8095,7744,22676
08/19/1998,0.8115,0.8185,0.8065,0.812,4892,20934
08/20/1998,0.8245,0.8365,0.8225,0.8265,9667,19080
08/21/1998,0.8185,0.8225,0.8015,0.811,8745,17523
08/24/1998,0.8175,0.8285,0.8165,0.8275,3710,23230
08/25/1998,0.8235,0.8265,0.8175,0.8225,3871,24631
08/26/1998,0.8225,0.8225,0.8155,0.8175,4004,25479
08/27/1998,0.8195,0.8235,0.8085,0.8215,7420,27015
08/28/1998,0.8225,0.8245,0.8015,0.802,11238,31384
08/31/1998,0.8015,0.8025,0.7885,0.794,10041,33426
09/01/1998,0.8025,0.8405,0.8025,0.8395,19240,31439
09/02/1998,0.832,0.8325,0.8185,0.8245,9004,31077
09/03/1998,0.8255,0.8485,0.8195,0.832,11325,30816
09/04/1998,0.8405,0.842,0.8325,0.8355,3161,30459
09/08/1998,0.852,0.8615,0.8455,0.854,11497,29494
09/09/1998,0.852,0.8635,0.842,0.862,9918,29923
09/10/1998,0.8545,0.8585,0.8465,0.853,5816,29533
09/11/1998,0.8465,0.8575,0.8405,0.847,6322,30100
09/14/1998,0.843,0.8475,0.8345,0.838,4103,30034
09/15/1998,0.8385,0.8535,0.8335,0.8515,6479,30182
09/16/1998,0.8505,0.8515,0.8345,0.842,7311,30210
09/17/1998,0.8295,0.8375,0.822,0.8285,7926,30097
09/18/1998,0.8255,0.8385,0.8235,0.8285,6724,28577
09/21/1998,0.8235,0.8285,0.8175,0.827,4195,29043
09/22/1998,0.8245,0.8325,0.8145,0.817,9474,30204
09/23/1998,0.8235,0.8315,0.8185,0.831,6787,30095
09/24/1998,0.8305,0.8345,0.8215,0.8315,5347,29451
09/25/1998,0.8445,0.8465,0.8325,0.8365,7912,28800
09/28/1998,0.8345,0.8365,0.8285,0.834,3682,28712
09/29/1998,0.8305,0.8365,0.829,0.8335,3258,28480
09/30/1998,0.8295,0.8305,0.8095,0.818,15487,31603
10/01/1998,0.8105,0.8185,0.8085,0.8155,6492,32351
10/02/1998,0.8125,0.8165,0.8035,0.8075,11905,30682
10/05/1998,0.8035,0.8095,0.7905,0.7955,11635,32846
10/06/1998,0.7995,0.8055,0.7965,0.802,4289,33486
10/07/1998,0.8115,0.8145,0.8055,0.8115,4557,32661
10/08/1998,0.8195,0.8205,0.8025,0.8035,6211,32821
10/09/1998,0.8015,0.8085,0.7985,0.804,7105,34808
10/12/1998,0.8095,0.8165,0.8065,0.808,4262,34858
10/13/1998,0.8045,0.818,0.8025,0.8115,6019,33596
10/14/1998,0.8105,0.8115,0.803,0.8075,531,33702
10/15/1998,0.7995,0.8075,0.7975,0.8065,4797,34230
10/16/1998,0.8105,0.8345,0.8065,0.826,19879,31486
10/19/1998,0.8235,0.8285,0.8185,0.819,4035,31886
10/20/1998,0.8165,0.8215,0.8135,0.8155,3318,31734
10/21/1998,0.8125,0.813,0.7965,0.811,11742,32681
10/22/1998,0.8045,0.8105,0.801,0.8085,3252,32604
10/23/1998,0.8055,0.8175,0.7995,0.806,5398,33284
10/26/1998,0.7935,0.7995,0.7885,0.799,1004,35282
10/27/1998,0.794,0.7985,0.7905,0.794,7980,35754
10/28/1998,0.797,0.8,0.7855,0.788,10834,37557
10/29/1998,0.7885,0.7965,0.7855,0.795,8790,37657
10/30/1998,0.7955,0.8105,0.7955,0.8045,11111,36983
11/02/1998,0.8075,0.8165,0.8075,0.8085,6357,35527
11/03/1998,0.8055,0.809,0.802,0.806,5349,36876
11/04/1998,0.8075,0.8205,0.8075,0.8115,14338,35473
11/05/1998,0.8125,0.8215,0.8085,0.8125,7328,33824
11/06/1998,0.8235,0.8285,0.808,0.8115,14656,31820
11/09/1998,0.8095,0.8105,0.8035,0.805,5496,31320
11/10/1998,0.8005,0.804,0.7935,0.7945,10406,30411
11/11/1998,0.796,0.8025,0.793,0.799,4450,30106
11/12/1998,0.7995,0.8045,0.7985,0.8005,5335,29406
11/13/1998,0.7985,0.7995,0.7805,0.791,12553,31482
11/16/1998,0.7885,0.7915,0.7815,0.7845,7796,33654
11/17/1998,0.7855,0.7975,0.7855,0.796,10312,31181
11/18/1998,0.792,0.8015,0.7915,0.798,6698,30164
11/19/1998,0.7975,0.798,0.7895,0.792,9906,27838
11/20/1998,0.7925,0.8075,0.7925,0.8025,13289,24252
11/23/1998,0.8115,0.812,0.8005,0.801,8174,25068
11/24/1998,0.7995,0.8045,0.7985,0.8015,9037,30763
11/25/1998,0.7995,0.8045,0.7965,0.7995,7484,32746
11/30/1998,0.8015,0.802,0.7905,0.795,9820,35888
12/01/1998,0.7935,0.7995,0.7925,0.7935,4998,36700
12/02/1998,0.7865,0.789,0.7825,0.783,7730,38976
12/03/1998,0.7785,0.7815,0.7675,0.7685,9400,42572
12/04/1998,0.7665,0.7725,0.764,0.767,6928,43938
12/07/1998,0.7715,0.775,0.7605,0.761,5460,43870
12/08/1998,0.764,0.7675,0.7565,0.761,6760,45019
12/09/1998,0.7625,0.7695,0.7595,0.7655,4435,46172
12/10/1998,0.7685,0.7705,0.7605,0.7615,4758,47276
12/11/1998,0.7565,0.7575,0.739,0.7465,9954,48496
12/14/1998,0.7475,0.749,0.743,0.7445,3531,47996
12/15/1998,0.743,0.7545,0.7405,0.7505,6689,47525
12/16/1998,0.751,0.7695,0.7505,0.7615,10459,47805
12/17/1998,0.7585,0.7595,0.743,0.747,6345,47329
12/18/1998,0.7455,0.7485,0.7385,0.744,4044,47768
12/21/1998,0.7445,0.7495,0.7435,0.745,2458,47583
12/22/1998,0.7455,0.7515,0.7435,0.7485,2802,46712
12/23/1998,0.7465,0.748,0.7395,0.7415,3468,46745
12/24/1998,0.7435,0.7455,0.74,0.7415,1276,46511
12/28/1998,0.7415,0.7505,0.7375,0.7465,3557,46544
12/29/1998,0.7525,0.7765,0.7515,0.7575,14459,43659
12/30/1998,0.7595,0.7605,0.7475,0.7495,5637,42994
12/31/1998,0.7505,0.7565,0.7495,0.7525,1691,42779
01/04/1999,0.7425,0.7445,0.7325,0.7345,12107,45767
01/05/1999,0.7275,0.731,0.7225,0.7275,9182,49133
01/06/1999,0.727,0.7355,0.7265,0.7335,4568,49843
01/07/1999,0.7365,0.7395,0.7265,0.733,6252,49299
01/08/1999,0.738,0.746,0.7355,0.7395,7124,48885
01/11/1999,0.742,0.753,0.7375,0.7525,7794,47523
01/12/1999,0.757,0.7595,0.7455,0.75,10813,45444
01/13/1999,0.7425,0.746,0.7365,0.745,6335,44958
01/14/1999,0.7395,0.7425,0.7345,0.7385,4190,44745
01/15/1999,0.7365,0.7455,0.7355,0.7435,3418,44597
01/19/1999,0.7405,0.7515,0.7395,0.7495,5580,44935
01/20/1999,0.74,0.743,0.736,0.7405,4706,44904
01/21/1999,0.7445,0.7485,0.736,0.739,7053,44667
01/22/1999,0.739,0.741,0.7335,0.7375,3928,44958
01/25/1999,0.7325,0.7355,0.7275,0.734,6178,45559
01/26/1999,0.7345,0.737,0.7285,0.73,5340,45368
01/27/1999,0.7235,0.7305,0.7225,0.7245,7328,45519
01/28/1999,0.7245,0.7285,0.7235,0.724,3401,45152
01/29/1999,0.718,0.7265,0.7175,0.7255,8454,44039
02/01/1999,0.7255,0.7275,0.7175,0.7265,6440,44587
02/02/1999,0.7285,0.731,0.7255,0.729,5173,42812
02/03/1999,0.7355,0.7385,0.7285,0.7285,8033,42812
02/04/1999,0.7395,0.7435,0.736,0.7385,9861,40676
02/05/1999,0.7475,0.7485,0.7415,0.7465,10236,38142
02/08/1999,0.749,0.7655,0.7475,0.765,17079,36260
02/09/1999,0.7575,0.7585,0.7445,0.748,13213,30652
02/10/1999,0.7475,0.7495,0.7385,0.743,6155,31229
02/11/1999,0.7415,0.7455,0.7395,0.743,4205,30349
02/12/1999,0.7415,0.7435,0.7345,0.7355,4528,30866
02/16/1999,0.732,0.732,0.7125,0.7175,19789,32824
02/17/1999,0.707,0.715,0.707,0.708,7289,32725
02/18/1999,0.706,0.7105,0.6975,0.698,9152,32229
02/19/1999,0.6985,0.7075,0.698,0.6995,6323,31830
02/22/1999,0.692,0.7035,0.692,0.694,8310,27879
02/23/1999,0.701,0.7125,0.7005,0.707,10912,20557
02/24/1999,0.7055,0.7165,0.7035,0.7095,12349,33637
02/25/1999,0.707,0.715,0.707,0.7145,12092,37946
02/26/1999,0.7115,0.7145,0.7095,0.7125,6607,40116
03/01/1999,0.7065,0.71,0.7045,0.7045,5847,41220
03/02/1999,0.702,0.7125,0.702,0.71,9875,41186
03/03/1999,0.7155,0.7195,0.7125,0.7145,11984,40716
03/04/1999,0.7045,0.7285,0.702,0.7135,12994,38946
03/05/1999,0.717,0.7215,0.7105,0.7145,8947,38381
03/08/1999,0.708,0.7105,0.703,0.707,7845,38730
03/09/1999,0.7115,0.718,0.7095,0.7115,6287,38920
03/10/1999,0.7095,0.7185,0.7085,0.7145,9987,39052
03/11/1999,0.7185,0.7205,0.7115,0.7115,11587,39075
03/12/1999,0.7085,0.713,0.7005,0.7055,14895,38350
03/15/1999,0.7015,0.7055,0.6965,0.698,16842,39338
03/16/1999,0.6995,0.703,0.6965,0.699,12584,40300
03/17/1999,0.7055,0.7125,0.7005,0.7035,8457,39399
03/18/1999,0.71,0.7115,0.6965,0.697,7958,39399
03/19/1999,0.703,0.7065,0.6965,0.699,6519,42969
03/22/1999,0.702,0.726,0.6985,0.7245,15103,40413
03/23/1999,0.7365,0.7395,0.73,0.7365,19777,38425
03/24/1999,0.7305,0.7375,0.7265,0.7325,12456,38586
03/25/1999,0.7335,0.7415,0.7315,0.739,8208,37197
03/26/1999,0.737,0.7375,0.73,0.732,4487,36670
03/29/1999,0.719,0.7205,0.6975,0.7055,14112,35830
03/30/1999,0.7065,0.7095,0.6985,0.7025,7055,36305
03/31/1999,0.7075,0.7105,0.703,0.708,4814,35798
04/01/1999,0.7055,0.7125,0.7045,0.709,3269,35798
04/05/1999,0.7115,0.7115,0.7045,0.7075,1833,34863
04/06/1999,0.708,0.7125,0.7055,0.71,4525,34547
04/07/1999,0.7145,0.7275,0.7135,0.7265,1274,34283
04/08/1999,0.728,0.7345,0.7225,0.725,7800,33536
04/09/1999,0.7205,0.727,0.7085,0.726,10575,0
04/12/1999,0.7235,0.7235,0.714,0.716,4321,33212
04/13/1999,0.7235,0.7405,0.722,0.737,12456,29577
04/14/1999,0.732,0.737,0.7265,0.731,8165,29597
04/15/1999,0.7575,0.7735,0.7455,0.7515,17379,29060
04/16/1999,0.7725,0.7725,0.7675,0.7695,13444,27857
04/19/1999,0.767,0.7855,0.7615,0.7845,15140,27476
04/20/1999,0.7775,0.78,0.7645,0.7675,9369,22405
04/21/1999,0.7645,0.7745,0.761,0.7715,6103,22519
04/22/1999,0.7755,0.7885,0.7705,0.7845,7895,20696
04/23/1999,0.7915,0.7925,0.7805,0.7875,6670,29712
04/26/1999,0.7785,0.784,0.7745,0.783,0,0
04/27/1999,0.7805,0.7905,0.777,0.786,10157,37750
04/28/1999,0.7885,0.7975,0.7835,0.789,9382,40142
04/29/1999,0.8015,0.8095,0.7955,0.8045,12918,44331
04/30/1999,0.8065,0.8085,0.7995,0.808,7343,45876
05/03/1999,0.8075,0.8145,0.804,0.8135,4930,47340
05/04/1999,0.808,0.813,0.8045,0.8075,6631,48591
05/05/1999,0.8035,0.806,0.7975,0.8025,6512,48952
05/06/1999,0.8105,0.8175,0.8085,0.809,9445,52091
05/07/1999,0.8025,0.8085,0.799,0.8015,7237,52928
05/10/1999,0.8055,0.806,0.7975,0.803,7237,53193
05/11/1999,0.793,0.804,0.788,0.8025,10982,52115
05/12/1999,0.7985,0.799,0.7895,0.7905,5467,52297
05/13/1999,0.796,0.797,0.7895,0.7965,4735,52027
05/14/1999,0.7885,0.8005,0.783,0.7995,9893,51041
05/17/1999,0.7945,0.7955,0.789,0.794,2831,51143
05/18/1999,0.7965,0.7975,0.779,0.788,9553,50168
05/19/1999,0.78,0.7835,0.766,0.768,16770,46659
05/20/1999,0.7675,0.772,0.7585,0.7605,10980,43679
05/21/1999,0.7585,0.7645,0.7485,0.7515,10923,42141
05/24/1999,0.7535,0.7565,0.746,0.752,8474,40499
05/25/1999,0.7555,0.759,0.7505,0.754,5040,39875
05/26/1999,0.751,0.753,0.7405,0.7445,10844,38077
05/27/1999,0.7375,0.7375,0.7105,0.712,19892,36948
05/28/1999,0.7025,0.7105,0.6915,0.7085,0,0
06/01/1999,0.7095,0.7175,0.7065,0.7155,7344,37772
06/02/1999,0.717,0.7195,0.7025,0.7045,10055,37401
06/03/1999,0.704,0.7065,0.6975,0.7055,6803,37727
06/04/1999,0.7145,0.7165,0.7005,0.7005,7361,38804
06/07/1999,0.703,0.7115,0.7005,0.7115,4694,38555
06/08/1999,0.7155,0.719,0.7065,0.7165,7212,38487
06/09/1999,0.7165,0.7225,0.7155,0.719,5225,38047
06/10/1999,0.722,0.729,0.7195,0.7205,5939,37407
06/11/1999,0.7215,0.7325,0.7165,0.726,7041,36759
06/14/1999,0.7285,0.7305,0.721,0.7295,3780,36213
06/15/1999,0.7225,0.7235,0.71,0.713,7609,35943
06/16/1999,0.7125,0.7145,0.7085,0.71,4546,35071
06/17/1999,0.713,0.7145,0.7065,0.713,6394,34776
06/18/1999,0.723,0.7435,0.7175,0.7345,14720,30877
06/21/1999,0.738,0.743,0.734,0.7405,5822,29766
06/22/1999,0.7375,0.751,0.732,0.7445,8934,28202
06/23/1999,0.748,0.748,0.745,0.746,44,2476
06/24/1999,0.746,0.753,0.7445,0.749,200,2543
06/25/1999,0.7635,0.7675,0.757,0.7655,545,2886
06/28/1999,0.7845,0.79,0.7805,0.782,298,2734
06/29/1999,0.7895,0.7965,0.783,0.7925,125,2705
06/30/1999,0.7925,0.8435,0.79,0.8435,333,2756
07/01/1999,0.8455,0.8505,0.8345,0.8365,525,2617
07/02/1999,0.8385,0.842,0.8345,0.842,312,2508
07/06/1999,0.8345,0.8465,0.8345,0.8385,339,2473
07/07/1999,0.847,0.8635,0.847,0.862,1132,3059
07/08/1999,0.8695,0.8745,0.8575,0.8585,244,3176
07/09/1999,0.86,0.8625,0.8525,0.8595,647,3420
07/12/1999,0.8545,0.8575,0.8505,0.856,290,3470
07/13/1999,0.8465,0.8465,0.835,0.8395,109,3418
07/14/1999,0.8605,0.8605,0.8405,0.854,217,3460
07/15/1999,0.863,0.8775,0.8585,0.8765,157,3563
07/16/1999,0.8515,0.8735,0.8445,0.861,670,3663
07/19/1999,0.8555,0.8575,0.8505,0.8575,1781,5056
07/20/1999,0.8615,0.8615,0.8455,0.848,1224,5732
07/21/1999,0.8385,0.8465,0.8205,0.8215,365,5932
07/22/1999,0.821,0.8315,0.8195,0.8315,396,6108
07/23/1999,0.8335,0.8435,0.8265,0.8265,7346,42108
07/26/1999,0.8225,0.8305,0.8115,0.8275,7143,40786
07/27/1999,0.831,0.8425,0.8295,0.8345,6772,40435
07/28/1999,0.8235,0.8285,0.8175,0.8255,5356,40199
07/29/1999,0.8225,0.828,0.8115,0.814,7488,39881
07/30/1999,0.819,0.8445,0.8165,0.843,9189,38345
08/02/1999,0.8365,0.8395,0.8255,0.8285,5567,38988
08/03/1999,0.8335,0.8435,0.8315,0.8365,4770,38564
08/04/1999,0.8335,0.845,0.833,0.8423,6164,38784
08/05/1999,0.8555,0.8615,0.8505,0.8545,9881,39240
08/06/1999,0.8555,0.8605,0.8505,0.8575,5229,39435
08/09/1999,0.8565,0.8635,0.8545,0.858,4530,40207
08/10/1999,0.8505,0.8595,0.8455,0.8475,5403,39801
08/11/1999,0.8465,0.8585,0.8385,0.8585,8490,38866
08/12/1999,0.861,0.8685,0.851,0.8515,7386,39107
08/13/1999,0.8525,0.8595,0.8365,0.8565,8023,37681
08/16/1999,0.8525,0.8565,0.8465,0.8555,3187,37577
08/17/1999,0.8515,0.858,0.848,0.851,3187,36859
08/18/1999,0.8475,0.854,0.824,0.826,15886,34942
08/19/1999,0.8265,0.832,0.8205,0.828,6710,33114
08/20/1999,0.8295,0.8345,0.8155,0.821,10976,29476
08/23/1999,0.8295,0.835,0.8265,0.8315,2179,19485
08/24/1999,0.8405,0.8495,0.839,0.8485,4918,20777
08/25/1999,0.8555,0.8605,0.8425,0.8465,7239,23683
08/26/1999,0.8585,0.8585,0.842,0.842,7691,27047
08/27/1999,0.8415,0.8485,0.8415,0.8475,10112,31225
08/30/1999,0.8425,0.8455,0.834,0.8415,9630,34315
08/31/1999,0.8495,0.8745,0.8495,0.8725,0,0
09/01/1999,0.8795,0.8885,0.8775,0.8875,15891,43772
09/02/1999,0.888,0.8965,0.888,0.891,11125,47298
09/03/1999,0.8885,0.8975,0.8855,0.8885,6275,48478
09/07/1999,0.8985,0.9075,0.8975,0.907,6978,49010
09/08/1999,0.899,0.9035,0.8945,0.9025,6298,50051
09/09/1999,0.9025,0.9165,0.8985,0.914,8052,51224
09/10/1999,0.9015,0.9115,0.9015,0.909,7694,51102
09/13/1999,0.9005,0.9055,0.8985,0.902,6831,51669
09/14/1999,0.902,0.902,0.8845,0.8895,6831,52481
09/15/1999,0.9165,0.9165,0.8805,0.9095,11550,51402
09/16/1999,0.914,0.916,0.9025,0.9035,4371,51810
09/17/1999,0.9125,0.9245,0.9125,0.924,8567,53150
09/20/1999,0.9185,0.9205,0.9075,0.91,4645,53437
09/21/1999,0.9175,0.9205,0.9095,0.917,5030,54083
09/22/1999,0.9125,0.9165,0.8955,0.9025,10074,53787
09/23/1999,0.9015,0.9055,0.8895,0.896,9497,52805
09/24/1999,0.8935,0.898,0.8765,0.882,13422,51414
09/27/1999,0.8875,0.8935,0.8755,0.8775,7956,50958
09/28/1999,0.886,0.9105,0.8765,0.8975,13101,48501
09/29/1999,0.9085,0.9135,0.8905,0.891,9511,50024
09/30/1999,0.8955,0.9075,0.8905,0.907,5358,49229
10/01/1999,0.8985,0.909,0.8865,0.8955,7996,50066
10/04/1999,0.8925,0.8965,0.8835,0.887,4938,49684
10/05/1999,0.8935,0.8965,0.8795,0.8905,6392,48781
10/06/1999,0.8945,0.8985,0.8805,0.886,5611,47819
10/07/1999,0.8845,0.8915,0.8755,0.8855,5351,47525
10/08/1999,0.8605,0.8655,0.8435,0.848,21086,46131
10/11/1999,0.8405,0.8475,0.833,0.8395,12861,44889
10/12/1999,0.8575,0.874,0.8495,0.8675,10982,41902
10/13/1999,0.866,0.8815,0.866,0.876,6889,40713
10/14/1999,0.8745,0.8775,0.8635,0.8705,4591,39983
10/15/1999,0.8665,0.8715,0.8585,0.87,4737,39299
10/18/1999,0.862,0.8775,0.8585,0.8765,5577,39437
10/19/1999,0.8735,0.882,0.87,0.8715,7905,39219
10/20/1999,0.8835,0.8955,0.8835,0.8935,8387,39724
10/21/1999,0.8985,0.9005,0.8875,0.893,7102,39483
10/22/1999,0.8925,0.9025,0.8905,0.898,7367,40277
10/25/1999,0.8955,0.897,0.8865,0.89,4284,39932
10/26/1999,0.8815,0.8895,0.8765,0.8785,7183,39672
10/27/1999,0.8795,0.8825,0.8655,0.878,8003,38262
10/28/1999,0.8755,0.889,0.8715,0.8875,561,38509
10/29/1999,0.892,0.8945,0.8845,0.886,0,37631
11/01/1999,0.8895,0.891,0.8825,0.8855,3242,37452
11/02/1999,0.8835,0.8995,0.8825,0.8945,9247,39022
11/03/1999,0.8985,0.9045,0.8905,0.892,7796,41184
11/04/1999,0.8955,0.9045,0.887,0.8895,6692,41031
11/05/1999,0.8845,0.8935,0.8775,0.881,6852,39758
11/08/1999,0.8775,0.89,0.8735,0.879,5573,38740
11/09/1999,0.8795,0.8905,0.8785,0.885,4358,37917
11/10/1999,0.8805,0.8835,0.8685,0.871,11186,35535
11/11/1999,0.8735,0.876,0.8555,0.861,10739,34509
11/12/1999,0.8615,0.8635,0.8455,0.853,9893,32888
11/15/1999,0.852,0.863,0.8465,0.8625,6186,31249
11/16/1999,0.8645,0.8715,0.8605,0.864,5437,29866
11/17/1999,0.864,0.87,0.8615,0.8635,6347,27600
11/18/1999,0.8635,0.8685,0.8535,0.863,6529,26098
11/19/1999,0.8575,0.8685,0.8525,0.866,6999,23443
11/22/1999,0.8665,0.8735,0.865,0.8705,8620,20150
11/23/1999,0.8855,0.8875,0.88,0.8825,9395,31061
11/24/1999,0.8845,0.8925,0.882,0.8875,6197,33770
11/29/1999,0.8965,0.8995,0.8895,0.8945,10836,37879
11/30/1999,0.8935,0.8995,0.8915,0.8985,5065,38637
12/01/1999,0.8935,0.897,0.8815,0.887,8655,37749
12/02/1999,0.8785,0.8815,0.8585,0.88,8958,37633
12/03/1999,0.878,0.8955,0.8765,0.8935,7739,37662
12/06/1999,0.895,0.8965,0.888,0.8955,3845,37725
12/07/1999,0.888,0.8895,0.8765,0.883,7371,38153
12/08/1999,0.883,0.8865,0.8785,0.88,3047,37972
12/09/1999,0.883,0.887,0.8775,0.8845,3564,38103
12/10/1999,0.8815,0.8835,0.8745,0.8765,10,38720
12/13/1999,0.875,0.8835,0.875,0.882,4430,38907
12/14/1999,0.882,0.8915,0.8795,0.889,5846,38596
12/15/1999,0.8975,0.9205,0.897,0.92,24519,40897
12/16/1999,0.9205,0.9235,0.914,0.921,14175,44247
12/17/1999,0.927,0.9305,0.9185,0.9255,10248,45537
12/20/1999,0.9215,0.9285,0.917,0.927,6315,47158
12/21/1999,0.9235,0.9255,0.9105,0.9135,5689,46617
12/22/1999,0.9185,0.936,0.9175,0.934,7883,46913
12/23/1999,0.9325,0.939,0.9305,0.933,4548,46605
12/27/1999,0.9335,0.9385,0.931,0.932,1752,46240
12/28/1999,0.931,0.9365,0.9305,0.9325,1741,46087
12/29/1999,0.9325,0.9425,0.9285,0.939,5424,45799
12/30/1999,0.9405,0.9445,0.9355,0.9435,4860,45034
01/04/2000,0.9345,0.9375,0.9255,0.9285,12247,48180
01/05/2000,0.926,0.9395,0.9185,0.937,9241,48468
01/06/2000,0.93,0.936,0.9285,0.9335,6938,49796
01/07/2000,0.9335,0.943,0.9295,0.9345,6229,49568
01/10/2000,0.932,0.9355,0.9205,0.927,7127,49005
01/11/2000,0.927,0.9315,0.9225,0.924,5935,49090
01/12/2000,0.9275,0.95,0.9275,0.9465,17375,54327
01/13/2000,0.944,0.947,0.9355,0.937,9592,54984
01/14/2000,0.9385,0.9435,0.938,0.943,3764,55538
01/18/2000,0.9365,0.9495,0.9315,0.9465,8705,56149
01/19/2000,0.9525,0.9635,0.9485,0.963,10602,58558
01/20/2000,0.9595,0.9655,0.948,0.9535,9729,60461
01/21/2000,0.9545,0.9615,0.9485,0.9535,7082,60509
01/24/2000,0.9455,0.9475,0.9365,0.937,8159,58586
01/25/2000,0.94,0.9425,0.9215,0.923,18216,52166
01/26/2000,0.9275,0.9305,0.9155,0.922,13683,48256
01/27/2000,0.9115,0.9285,0.9115,0.925,10026,46971
01/28/2000,0.9275,0.9325,0.9135,0.9155,10681,46079
01/31/2000,0.913,0.9305,0.913,0.93,8630,45661
02/01/2000,0.927,0.9345,0.916,0.9235,10199,43841
02/02/2000,0.9195,0.9215,0.8985,0.903,20466,42211
02/03/2000,0.9005,0.908,0.8955,0.9065,8008,40535
02/04/2000,0.8965,0.909,0.893,0.908,11410,39541
02/07/2000,0.907,0.908,0.8995,0.9075,3299,39268
02/08/2000,0.9055,0.907,0.8975,0.9005,5498,37805
02/09/2000,0.9005,0.9055,0.8975,0.9025,3845,36546
02/10/2000,0.912,0.9325,0.912,0.93,15647,36829
02/11/2000,0.9315,0.9325,0.925,0.9255,4738,36887
02/14/2000,0.922,0.925,0.916,0.9245,3111,36940
02/15/2000,0.9245,0.9265,0.9015,0.9075,9889,34637
02/16/2000,0.9045,0.9105,0.901,0.9085,4618,33283
02/17/2000,0.9085,0.9165,0.9025,0.9165,5272,32584
02/18/2000,0.9185,0.9215,0.9115,0.9125,2079,32272
02/22/2000,0.9025,0.9085,0.8985,0.908,8557,30416
02/23/2000,0.919,0.932,0.9185,0.931,6571,20151
02/24/2000,0.9345,0.9385,0.9265,0.927,6571,27244
02/25/2000,0.9205,0.9225,0.9075,0.908,13854,29738
02/28/2000,0.8895,0.8935,0.872,0.8745,20645,34890
02/29/2000,0.8785,0.88,0.8615,0.8785,13387,36662
03/01/2000,0.881,0.8905,0.8735,0.8835,9795,36858
03/02/2000,0.878,0.8885,0.8715,0.8775,6414,37178
03/03/2000,0.8765,0.886,0.8685,0.8835,6346,37536
03/06/2000,0.8785,0.8885,0.8775,0.885,6490,37758
03/07/2000,0.887,0.8905,0.872,0.875,6918,37815
03/08/2000,0.8675,0.885,0.8555,0.87,8197,38097
03/09/2000,0.8715,0.879,0.8675,0.879,4682,37662
03/10/2000,0.8785,0.8835,0.8695,0.872,4385,37861
03/13/2000,0.8695,0.874,0.8625,0.8705,5362,38579
03/14/2000,0.8775,0.8905,0.8775,0.8835,9854,38410
03/15/2000,0.8865,0.8895,0.883,0.8835,6775,39029
03/16/2000,0.8915,0.903,0.883,0.9,9352,38066
03/17/2000,0.894,0.923,0.8935,0.895,7550,38069
03/20/2000,0.8925,0.8995,0.8865,0.888,5947,38830
03/21/2000,0.8885,0.9025,0.8865,0.899,7436,39511
03/22/2000,0.9033,0.9065,0.894,0.8975,9577,39494
03/23/2000,0.8945,0.899,0.8905,0.8985,5169,39161
03/24/2000,0.8985,0.9,0.8895,0.8915,6085,38795
03/27/2000,0.879,0.8915,0.8755,0.883,7648,37958
03/28/2000,0.8825,0.893,0.8795,0.8845,5936,37513
03/29/2000,0.8805,0.889,0.8805,0.8875,5699,37833
03/30/2000,0.8865,0.895,0.8865,0.888,8552,39010
03/31/2000,0.8815,0.887,0.8785,0.8855,7449,39953
04/03/2000,0.8745,0.8835,0.8685,0.883,10091,41988
04/04/2000,0.8765,0.8825,0.8725,0.8735,6130,41999
04/05/2000,0.8715,0.8775,0.8695,0.8715,5430,42175
04/06/2000,0.8535,0.8565,0.8425,0.844,13778,44494
04/07/2000,0.8445,0.85,0.8435,0.849,6094,43595
04/10/2000,0.8525,0.8575,0.8475,0.856,5459,43420
04/11/2000,0.8555,0.8695,0.8545,0.8605,6552,43436
04/12/2000,0.856,0.8615,0.8535,0.858,4454,42821
04/13/2000,0.8505,0.8555,0.848,0.8505,4930,42778
04/14/2000,0.8425,0.8445,0.832,0.834,10210,40307
04/17/2000,0.823,0.8315,0.823,0.824,7935,40870
04/18/2000,0.8385,0.8485,0.8245,0.845,9502,38534
04/19/2000,0.846,0.8545,0.846,0.8495,6480,36549
04/20/2000,0.8545,0.8615,0.8545,0.8555,2862,16968
04/24/2000,0.854,0.8565,0.8465,0.8555,5550,20967
04/25/2000,0.8575,0.88,0.8565,0.879,19637,27099
04/26/2000,0.8755,0.8815,0.8725,0.8725,10365,32405
04/27/2000,0.8705,0.8785,0.8675,0.877,14062,38939
04/28/2000,0.8775,0.8885,0.8725,0.8765,11685,37780
05/01/2000,0.8785,0.8805,0.839,0.8805,2346,37510
05/02/2000,0.8815,0.906,0.8815,0.902,6092,36312
05/03/2000,0.8995,0.9045,0.894,0.899,7099,35440
05/04/2000,0.8965,0.9045,0.8945,0.9,7235,34644
05/05/2000,0.9125,0.9235,0.9115,0.921,15168,33166
05/08/2000,0.9185,0.9275,0.914,0.916,10364,34516
05/09/2000,0.9125,0.9175,0.9075,0.911,7544,36080
05/10/2000,0.9185,0.925,0.9055,0.909,8470,36051
05/11/2000,0.9085,0.9155,0.908,0.9105,9588,36558
05/12/2000,0.9275,0.9295,0.9215,0.925,9815,37162
05/15/2000,0.925,0.9275,0.9195,0.921,5179,37379
05/16/2000,0.927,0.9355,0.9265,0.9315,7630,38054
05/17/2000,0.9305,0.9345,0.9225,0.9235,9716,38918
05/18/2000,0.9305,0.9355,0.925,0.9255,6139,39131
05/19/2000,0.9245,0.9265,0.9165,0.923,8854,38733
05/22/2000,0.9235,0.925,0.9085,0.9115,6658,38566
05/23/2000,0.9165,0.9185,0.9105,0.915,4877,37952
05/24/2000,0.9125,0.9275,0.9115,0.919,8859,38092
05/25/2000,0.9125,0.9165,0.907,0.913,8559,38066
05/26/2000,0.9135,0.918,0.9115,0.916,10447,36842
05/30/2000,0.9035,0.918,0.886,0.892,15076,35450
05/31/2000,0.8865,0.8955,0.8795,0.895,10204,34302
06/01/2000,0.8865,0.8965,0.885,0.892,6949,35131
06/02/2000,0.9005,0.9045,0.8705,0.8735,6949,35131
06/05/2000,0.8735,0.8885,0.8735,0.8825,8168,31768
06/06/2000,0.8855,0.892,0.8825,0.885,4387,31649
06/07/2000,0.88,0.8835,0.8645,0.875,10954,32164
06/08/2000,0.8715,0.8795,0.8675,0.878,3939,31710
06/09/2000,0.8725,0.882,0.847,0.8785,3939,31648
06/12/2000,0.877,0.8775,0.8675,0.875,3599,31402
06/13/2000,0.8765,0.8865,0.8765,0.882,5409,31492
06/14/2000,0.8855,0.8905,0.8825,0.8895,5601,30675
06/15/2000,0.893,0.8995,0.8795,0.8985,10670,29398
06/16/2000,0.898,0.9075,0.894,0.9045,10626,26453
06/19/2000,0.8985,0.9115,0.8965,0.9085,5365,25743
06/20/2000,0.9015,0.906,0.8905,0.8935,7415,24873
06/21/2000,0.8945,0.9115,0.892,0.905,5639,23965
06/22/2000,0.904,0.9095,0.8965,0.898,5565,21783
06/23/2000,0.9045,0.907,0.8915,0.899,4397,16713
06/26/2000,0.9035,0.9145,0.8955,0.912,5639,18971
06/27/2000,0.9185,0.9205,0.906,0.9075,8421,23198
06/28/2000,0.9115,0.9155,0.9055,0.909,8605,26734
06/29/2000,0.8995,0.9045,0.8945,0.899,11470,31864
06/30/2000,0.9025,0.9075,0.9005,0.9045,5089,32443
07/05/2000,0.904,0.9065,0.8985,0.903,5089,32787
07/06/2000,0.8965,0.9,0.8885,0.892,10311,34967
07/07/2000,0.89,0.895,0.8885,0.894,3473,34243
07/10/2000,0.8935,0.904,0.8905,0.9015,5081,34046
07/11/2000,0.9065,0.9095,0.9015,0.9065,5048,33622
07/12/2000,0.9025,0.9165,0.9025,0.9125,8770,33640
07/13/2000,0.9125,0.9165,0.9085,0.91,6509,33063
07/14/2000,0.9065,0.913,0.903,0.9095,4629,33295
07/17/2000,0.9105,0.9305,0.909,0.9265,16963,34955
07/18/2000,0.927,0.9325,0.9255,0.9275,9992,36654
07/19/2000,0.9295,0.9335,0.924,0.9275,7286,39346
07/20/2000,0.9235,0.93,0.923,0.9285,7060,40828
07/21/2000,0.945,0.9485,0.926,0.9475,11754,43664
07/24/2000,0.9505,0.953,0.9435,0.949,6090,44085
07/25/2000,0.9445,0.9515,0.9445,0.9505,5907,44114
07/26/2000,0.9455,0.9485,0.938,0.9415,9753,46188
07/27/2000,0.9405,0.9545,0.9395,0.952,9753,46188
07/28/2000,0.9515,0.956,0.945,0.949,4599,47458
07/31/2000,0.9435,0.9555,0.941,0.955,8157,46447
08/01/2000,0.9455,0.9585,0.945,0.954,8543,48494
08/02/2000,0.9525,0.9625,0.9495,0.9505,6629,48968
08/03/2000,0.9465,0.9525,0.9455,0.9495,5138,49717
08/04/2000,0.9435,0.954,0.9415,0.9535,5138,49717
08/07/2000,0.9515,0.9535,0.9475,0.9515,4693,48005
08/08/2000,0.9525,0.9535,0.9385,0.942,9973,46662
08/09/2000,0.945,0.9625,0.9435,0.954,7546,47094
08/10/2000,0.9525,0.9535,0.9405,0.945,7462,44976
08/11/2000,0.945,0.949,0.9365,0.94,7462,44976
08/14/2000,0.939,0.9485,0.9375,0.9475,3983,41976
08/15/2000,0.9485,0.956,0.948,0.951,5074,41454
08/16/2000,0.9485,0.9505,0.9435,0.947,5074,41454
08/17/2000,0.944,0.9515,0.944,0.9495,3948,39883
08/18/2000,0.9515,0.953,0.9445,0.9455,4434,38740
08/21/2000,0.94,0.951,0.9325,0.9345,13951,34150
08/22/2000,0.9325,0.9395,0.9325,0.938,7845,32816
08/23/2000,0.9475,0.956,0.9445,0.948,5542,22114
08/24/2000,0.9495,0.9565,0.9475,0.9525,4698,30997
08/25/2000,0.9505,0.9545,0.9455,0.9545,4698,30997
08/28/2000,0.9525,0.9565,0.9505,0.952,5174,36273
08/29/2000,0.9585,0.9705,0.954,0.97,5174,36273
08/30/2000,0.9755,0.9785,0.971,0.9775,18669,42523
08/31/2000,0.9755,0.9795,0.969,0.9755,7797,49028
09/01/2000,0.9785,0.98,0.9735,0.978,4196,50231
09/05/2000,0.9855,0.9945,0.9835,0.993,4196,50231
09/06/2000,0.9865,0.9925,0.9855,0.9885,6247,51848
09/07/2000,0.987,0.9955,0.987,0.9925,5289,52232
09/08/2000,0.9995,1.0075,0.9965,0.9985,7866,53585
09/11/2000,0.9965,1.0025,0.9935,1.001,7866,53515
09/12/2000,1.0005,1.0165,0.9995,1.0165,8210,54768
09/13/2000,1.0205,1.0225,1.0135,1.016,5051,54542
09/14/2000,1.0215,1.0245,1.012,1.0155,5148,54197
09/15/2000,1.0125,1.0155,1.003,1.01,6242,54888
09/18/2000,1.0085,1.014,1.0035,1.008,4799,55892
09/19/2000,1.0055,1.0115,0.9985,1.011,6386,57416
09/20/2000,0.9985,1.0025,0.9805,0.991,11847,55708
09/21/2000,0.993,1.0145,0.9805,1.0145,8104,55306
09/22/2000,1.0105,1.016,1.006,1.0085,6035,55311
09/25/2000,1.0085,1.017,1.0085,1.0155,3993,55949
09/26/2000,1.0115,1.0135,0.9985,1.004,8833,54770
09/27/2000,0.9935,1.0045,0.9935,1.002,6687,53625
09/28/2000,0.9965,1.0015,0.9935,0.9995,7336,54415
09/29/2000,1.0025,1.0075,0.9995,1.001,7336,54415
10/02/2000,0.998,0.998,0.9785,0.9795,20028,48097
10/03/2000,0.9705,0.9835,0.9695,0.983,8974,47158
10/04/2000,0.9785,0.9805,0.9735,0.9795,5835,46170
10/05/2000,0.9775,0.9965,0.9775,0.9915,8102,45717
10/06/2000,0.9875,0.989,0.9825,0.9865,3838,44778
10/09/2000,0.9815,0.9825,0.9705,0.977,8468,42959
10/10/2000,0.98,0.9865,0.9795,0.986,5049,42060
10/11/2000,0.981,0.9835,0.973,0.9825,5132,41804
10/12/2000,0.979,0.9825,0.9615,0.9625,5132,41804
10/13/2000,0.959,0.9755,0.959,0.973,7641,40814
10/16/2000,0.9715,0.9765,0.967,0.9745,4515,41252
10/17/2000,0.9625,0.9655,0.956,0.9635,9460,41127
10/18/2000,0.9575,0.9595,0.9455,0.9525,13450,39175
10/19/2000,0.9495,0.9565,0.9495,0.9535,6428,39156
10/20/2000,0.9505,0.956,0.941,0.9425,7994,39429
10/23/2000,0.9415,0.9495,0.9395,0.948,4603,39016
10/24/2000,0.951,0.954,0.9455,0.946,5380,38566
10/25/2000,0.9435,0.945,0.9315,0.933,13144,36235
10/26/2000,0.9285,0.9315,0.909,0.912,13377,35378
10/27/2000,0.9155,0.929,0.9115,0.9245,13377,35378
10/30/2000,0.923,0.9265,0.919,0.925,5889,33885
10/31/2000,0.9325,0.939,0.923,0.929,5889,33885
11/01/2000,0.9255,0.9275,0.9145,0.9165,6219,34068
11/02/2000,0.9195,0.9225,0.9145,0.9185,5533,35034
11/03/2000,0.9235,0.9295,0.916,0.919,5533,35034
11/06/2000,0.918,0.921,0.9075,0.908,6433,36414
11/07/2000,0.9115,0.9165,0.908,0.911,6433,36414
11/08/2000,0.914,0.9165,0.9075,0.9165,5507,35286
11/09/2000,0.912,0.9265,0.9115,0.921,5974,34563
11/10/2000,0.9195,0.9235,0.9105,0.919,6159,34605
11/13/2000,0.8965,0.902,0.8965,0.9015,8655,34196
11/14/2000,0.9045,0.9095,0.8805,0.908,5274,35166
11/15/2000,0.9065,0.9125,0.9015,0.9075,5966,34869
11/16/2000,0.904,0.9055,0.898,0.9005,3324,34976
11/17/2000,0.8975,0.907,0.896,0.905,7853,32712
11/20/2000,0.901,0.9095,0.897,0.9055,6887,30538
11/21/2000,0.9015,0.9105,0.8995,0.9085,7132,28256
11/22/2000,0.9015,0.9035,0.8945,0.9015,6823,28256
11/27/2000,0.9225,0.934,0.9135,0.931,11593,28059
11/28/2000,0.9355,0.9405,0.934,0.94,14125,32218
11/29/2000,0.9365,0.9475,0.935,0.9385,14230,32218
11/30/2000,0.932,0.9405,0.9235,0.926,8481,36837
12/01/2000,0.9315,0.9395,0.924,0.939,8570,36935
12/04/2000,0.9385,0.9445,0.9365,0.9425,5331,36544
12/06/2000,0.9505,0.9585,0.9485,0.958,12555,34534
12/07/2000,0.9565,0.963,0.9555,0.9615,8596,34534
12/08/2000,0.9705,0.9725,0.968,0.9715,8214,32876
12/11/2000,0.9745,0.9815,0.9715,0.972,9052,31724
12/12/2000,0.967,0.9695,0.959,0.9655,7997,30562
12/13/2000,0.9595,0.9645,0.9535,0.9635,4548,30746
12/14/2000,0.9625,0.972,0.962,0.972,5244,30570
12/15/2000,0.9735,0.975,0.9455,0.9525,12827,30383
12/18/2000,0.9515,0.957,0.9455,0.954,5547,30235
12/19/2000,0.947,0.953,0.944,0.95,4507,29793
12/20/2000,0.9385,0.9485,0.931,0.9395,10347,29749
12/21/2000,0.9305,0.9355,0.9225,0.934,8845,29749
12/22/2000,0.9305,0.9405,0.929,0.937,4514,30347
12/26/2000,0.936,0.9445,0.936,0.943,3242,31239
12/27/2000,0.9335,0.935,0.9235,0.928,6245,32029
12/28/2000,0.929,0.9325,0.9255,0.93,3386,32581
12/29/2000,0.924,0.9275,0.9215,0.9235,3519,32581
01/02/2001,0.914,0.916,0.8895,0.892,14628,34763
01/03/2001,0.8845,0.9025,0.8825,0.8975,11864,36073
01/04/2001,0.9015,0.903,0.8885,0.8915,7633,36060
01/05/2001,0.897,0.9055,0.8895,0.905,11803,39383
01/08/2001,0.8995,0.9165,0.8905,0.909,9774,39383
01/09/2001,0.9115,0.9175,0.9025,0.9055,7509,38768
01/10/2001,0.9065,0.9145,0.9045,0.9065,5396,38749
01/11/2001,0.9115,0.9195,0.9085,0.911,7581,39516
01/12/2001,0.9115,0.925,0.9105,0.922,8609,39516
01/16/2001,0.9105,0.913,0.8965,0.9035,9432,38443
01/17/2001,0.9025,0.9115,0.9,0.908,4651,39345
01/18/2001,0.9135,0.9445,0.9135,0.942,22391,36953
01/19/2001,0.936,0.9415,0.9265,0.928,6949,36497
01/22/2001,0.9285,0.9355,0.927,0.928,4527,36560
01/23/2001,0.9325,0.939,0.9255,0.929,6216,36560
01/24/2001,0.924,0.9285,0.9055,0.9155,12302,35809
01/25/2001,0.914,0.9215,0.907,0.9175,6581,35809
01/26/2001,0.9205,0.9225,0.915,0.9205,4980,36501
01/29/2001,0.9145,0.9145,0.9105,0.913,4342,35816
01/30/2001,0.909,0.925,0.9075,0.9215,8067,35445
01/31/2001,0.9255,0.9305,0.9215,0.926,8645,34460
02/01/2001,0.926,0.9315,0.9215,0.9275,8645,34460
02/02/2001,0.92,0.9235,0.914,0.922,6209,33967
02/05/2001,0.9165,0.9215,0.9025,0.9055,8616,33366
02/06/2001,0.9045,0.9135,0.9025,0.911,5360,33023
02/07/2001,0.9105,0.914,0.908,0.909,5360,33023
02/08/2001,0.911,0.9125,0.9095,0.91,5401,32676
02/09/2001,0.9095,0.9125,0.8955,0.9005,9528,33739
02/12/2001,0.894,0.9005,0.8935,0.898,9528,33739
02/13/2001,0.896,0.9125,0.896,0.905,8290,31930
02/14/2001,0.9005,0.903,0.8965,0.9025,5662,31813
02/15/2001,0.908,0.9145,0.906,0.9085,6232,30472
02/16/2001,0.9105,0.9125,0.9035,0.9055,6232,30472
02/20/2001,0.8995,0.91,0.8955,0.901,5703,29408
02/21/2001,0.8905,0.8965,0.8805,0.881,12543,28637
02/22/2001,0.8815,0.8845,0.8775,0.8815,6509,28358
02/23/2001,0.889,0.8915,0.8775,0.8815,6702,21558
02/26/2001,0.8815,0.8955,0.8815,0.893,14851,29177
02/27/2001,0.8895,0.8935,0.8845,0.89,13908,35512
02/28/2001,0.8875,0.9005,0.8865,0.8965,12315,40368
03/01/2001,0.8965,0.9105,0.8965,0.9045,7648,41762
03/02/2001,0.902,0.9095,0.902,0.9085,12200,39279
03/05/2001,0.9075,0.9245,0.9055,0.9185,7700,38840
03/06/2001,0.9305,0.9335,0.9255,0.929,15193,36206
03/07/2001,0.9235,0.9295,0.919,0.9205,12068,34044
03/08/2001,0.914,0.9185,0.906,0.907,9718,33133
03/09/2001,0.9095,0.9145,0.9095,0.913,10222,34141
03/12/2001,0.9085,0.911,0.9015,0.909,5261,33894
03/13/2001,0.8965,0.9015,0.8955,0.9,8308,34280
03/14/2001,0.8895,0.8965,0.889,0.8935,7720,34801
03/15/2001,0.8895,0.8955,0.889,0.891,7770,35371
03/16/2001,0.885,0.888,0.8715,0.8725,5582,35995
03/19/2001,0.8725,0.8795,0.8715,0.8785,5429,41227
03/20/2001,0.8795,0.8845,0.8785,0.8815,6519,42838
03/21/2001,0.8725,0.8765,0.8705,0.873,5569,42362
03/22/2001,0.867,0.8735,0.861,0.8645,8027,42822
03/23/2001,0.868,0.8705,0.8655,0.8665,13612,46910
03/26/2001,0.8715,0.878,0.8615,0.865,6100,47838
03/27/2001,0.863,0.8745,0.8625,0.8725,8569,45202
03/28/2001,0.8625,0.8645,0.8535,0.8535,6581,45185
03/29/2001,0.8475,0.8575,0.847,0.856,8064,46930
03/30/2001,0.8485,0.8635,0.8435,0.8445,7746,47764
04/02/2001,0.8415,0.8485,0.8405,0.841,6671,48943
04/03/2001,0.8445,0.8485,0.8375,0.8465,9259,49061
04/04/2001,0.8505,0.8535,0.8445,0.8465,7530,48448
04/05/2001,0.849,0.8545,0.8485,0.849,5299,48195
04/06/2001,0.8435,0.8465,0.8285,0.831,3762,48110
04/09/2001,0.8345,0.843,0.8345,0.8405,9761,48270
04/10/2001,0.8525,0.8575,0.8485,0.85,4327,47228
04/11/2001,0.856,0.8575,0.8445,0.846,9043,46986
04/12/2001,0.845,0.8515,0.8415,0.8475,19880,36532
04/16/2001,0.8475,0.8525,0.8475,0.8495,3790,36521
04/17/2001,0.8455,0.8475,0.843,0.845,2777,35964
04/18/2001,0.8475,0.867,0.847,0.8655,2846,35493
04/19/2001,0.8605,0.865,0.8515,0.8535,15513,32060
04/20/2001,0.8595,0.863,0.8525,0.8555,7925,31186
04/23/2001,0.8565,0.8585,0.8445,0.8475,8707,26243
04/24/2001,0.8475,0.8535,0.8465,0.85,7904,29827
04/25/2001,0.848,0.8595,0.848,0.853,11348,35030
04/26/2001,0.8555,0.8615,0.8455,0.8485,12962,39704
04/27/2001,0.8455,0.8555,0.8455,0.85,10239,40952
04/30/2001,0.8425,0.8575,0.8415,0.8575,7934,42537
05/01/2001,0.8565,0.866,0.8555,0.8645,8825,41958
05/02/2001,0.8655,0.8785,0.8625,0.877,18437,39297
05/03/2001,0.879,0.8805,0.8685,0.872,7491,38592
05/04/2001,0.8685,0.87,0.8605,0.866,5417,38508
05/07/2001,0.8665,0.8705,0.8665,0.867,2477,38161
05/08/2001,0.8605,0.869,0.8465,0.849,14231,39152
05/09/2001,0.8445,0.8465,0.838,0.844,8423,39884
05/10/2001,0.848,0.8515,0.8355,0.84,6577,40925
05/11/2001,0.841,0.847,0.8385,0.844,4169,41173
05/14/2001,0.844,0.847,0.8315,0.8355,6584,43258
05/15/2001,0.8365,0.8425,0.833,0.8355,4183,44000
05/16/2001,0.8365,0.8425,0.828,0.837,7804,44698
05/17/2001,0.8465,0.8535,0.8375,0.849,9512,44260
05/18/2001,0.849,0.869,0.8485,0.868,16274,41140
05/21/2001,0.8675,0.8855,0.8665,0.8835,22856,34703
05/22/2001,0.883,0.883,0.871,0.872,11600,35768
05/23/2001,0.8705,0.8735,0.8665,0.871,6092,36010
05/24/2001,0.8705,0.8835,0.87,0.874,7598,34971
05/25/2001,0.8695,0.8805,0.8695,0.873,7539,34971
05/28/2001,0.874,0.876,0.869,0.873,22,0
05/29/2001,0.8745,0.8745,0.8465,0.8475,12112,36546
05/30/2001,0.8475,0.8525,0.8425,0.843,11786,36946
05/31/2001,0.8435,0.8465,0.8315,0.838,12806,37648
06/01/2001,0.838,0.8455,0.8315,0.8325,9580,39804
06/04/2001,0.8325,0.8355,0.8255,0.8325,7485,40960
06/05/2001,0.8325,0.843,0.8325,0.842,3986,41043
06/06/2001,0.842,0.8445,0.8335,0.834,4834,41837
06/07/2001,0.833,0.8365,0.8285,0.8305,5506,41945
06/08/2001,0.831,0.8345,0.8105,0.811,10826,45415
06/11/2001,0.811,0.8165,0.8095,0.812,6290,45834
06/12/2001,0.8155,0.8155,0.8005,0.8085,7025,46659
06/13/2001,0.8055,0.8095,0.8015,0.805,4651,46520
06/14/2001,0.805,0.8135,0.8035,0.8075,6233,47194
06/15/2001,0.807,0.8075,0.7805,0.8,6651,47706
06/18/2001,0.796,0.803,0.7935,0.801,5511,47294
06/19/2001,0.801,0.8095,0.801,0.806,5416,47294
06/20/2001,0.8065,0.8065,0.7945,0.796,10107,42240
06/21/2001,0.7945,0.8025,0.7895,0.802,7080,42240
06/22/2001,0.802,0.805,0.795,0.795,5826,40579
06/25/2001,0.803,0.803,0.7985,0.802,19073,34601
06/26/2001,0.7985,0.808,0.798,0.8075,17505,40383
06/27/2001,0.8075,0.8145,0.806,0.811,12389,45832
06/28/2001,0.811,0.8115,0.7945,0.7975,13522,49942
06/29/2001,0.797,0.8025,0.7905,0.794,6935,49772
07/02/2001,0.7925,0.8025,0.7895,0.8015,4365,49791
07/03/2001,0.8005,0.8015,0.794,0.7945,4261,49156
07/05/2001,0.7945,0.7945,0.7855,0.7865,3877,50098
07/06/2001,0.7875,0.7945,0.7855,0.7915,3472,49562
07/09/2001,0.789,0.7915,0.787,0.79,3194,49117
07/10/2001,0.7905,0.8,0.79,0.7985,6079,48526
07/11/2001,0.7975,0.7985,0.79,0.794,4642,48537
07/12/2001,0.794,0.7975,0.7855,0.786,4076,48790
07/13/2001,0.784,0.7895,0.7825,0.7875,3199,48174
07/16/2001,0.7895,0.7915,0.7855,0.79,2260,48134
07/17/2001,0.79,0.8025,0.784,0.7995,12008,47632
07/18/2001,0.801,0.8035,0.7845,0.787,10591,49369
07/19/2001,0.7865,0.7955,0.775,0.7765,9458,50396
07/20/2001,0.7755,0.7835,0.7745,0.7805,3701,50473
07/23/2001,0.7795,0.7795,0.7645,0.7685,5550,50830
07/24/2001,0.766,0.7745,0.7655,0.766,6211,50121
07/25/2001,0.766,0.7705,0.7575,0.768,12600,47058
07/26/2001,0.768,0.7705,0.7615,0.766,5081,46603
07/27/2001,0.7665,0.7715,0.7565,0.759,5417,47034
07/30/2001,0.7605,0.765,0.7575,0.759,3125,46722
07/31/2001,0.758,0.7665,0.7555,0.763,6423,45361
08/01/2001,0.763,0.7685,0.7515,0.768,6712,45698
08/02/2001,0.768,0.773,0.7615,0.762,6593,46174
08/03/2001,0.761,0.7615,0.7545,0.7575,4299,45840
08/06/2001,0.7545,0.757,0.7505,0.7515,2908,45563
08/07/2001,0.7515,0.7525,0.747,0.7495,4911,44972
08/08/2001,0.7495,0.7495,0.7395,0.742,5272,45077
08/09/2001,0.7395,0.7495,0.738,0.747,6349,44054
08/10/2001,0.747,0.75,0.741,0.7425,6951,43511
08/13/2001,0.743,0.7465,0.7365,0.7375,3723,43494
08/14/2001,0.738,0.7485,0.7345,0.746,3535,43205
08/15/2001,0.745,0.7495,0.7375,0.739,7543,43052
08/16/2001,0.739,0.7515,0.739,0.7485,5779,42308
08/17/2001,0.7505,0.7715,0.749,0.7665,17075,39855
08/20/2001,0.7675,0.7695,0.7565,0.757,11002,37292
08/21/2001,0.758,0.758,0.749,0.752,9042,34322
08/22/2001,0.741,0.753,0.7405,0.748,9042,34322
08/23/2001,0.7485,0.768,0.7485,0.764,4489,30421
08/24/2001,0.7555,0.7695,0.7505,0.7615,6315,32130
08/27/2001,0.7535,0.7735,0.7535,0.7735,5980,34679
08/28/2001,0.7635,0.7755,0.7615,0.7695,11162,37618
08/29/2001,0.7615,0.7765,0.7615,0.774,12324,41798
08/30/2001,0.766,0.7755,0.7515,0.76,15477,46203
08/31/2001,0.7525,0.765,0.749,0.7575,3672,45323
09/04/2001,0.744,0.7515,0.743,0.7495,10305,47970
09/05/2001,0.7435,0.752,0.7415,0.748,9673,46998
09/06/2001,0.737,0.743,0.7305,0.7365,11860,48494
09/07/2001,0.7305,0.7365,0.727,0.7285,440,49711
09/10/2001,0.7225,0.7325,0.7225,0.7275,5979,49711
09/11/2001,0.724,0.732,0.724,0.732,514,47821
09/14/2001,0.7285,0.7325,0.7235,0.7275,142,0
09/17/2001,0.7275,0.7275,0.7205,0.721,1086,4488
09/18/2001,0.721,0.73,0.7205,0.721,632,3990
09/19/2001,0.72,0.7225,0.7165,0.719,499,3486
09/20/2001,0.7155,0.7275,0.7145,0.718,535,2882
09/21/2001,0.718,0.7275,0.718,0.7275,842,2456
09/24/2001,0.7275,0.7275,0.723,0.7235,886,2128
09/25/2001,0.7235,0.725,0.718,0.718,6163,47059
09/26/2001,0.725,0.7295,0.7235,0.728,3444,48310
09/27/2001,0.728,0.7325,0.7265,0.727,4409,48442
09/28/2001,0.727,0.732,0.7215,0.7225,6520,48463
10/01/2001,0.7245,0.7245,0.7155,0.721,6196,49607
10/02/2001,0.721,0.7245,0.7195,0.7205,5386,50029
10/03/2001,0.7195,0.72,0.7075,0.712,7705,52030
10/04/2001,0.713,0.7165,0.7125,0.715,4015,51386
10/05/2001,0.709,0.7125,0.7065,0.711,5430,51388
10/08/2001,0.7105,0.718,0.7105,0.714,2125,51019
10/09/2001,0.714,0.714,0.7055,0.712,4241,50298
10/10/2001,0.712,0.7125,0.707,0.7105,3932,50149
10/11/2001,0.7095,0.7145,0.7085,0.712,4562,50900
10/12/2001,0.7105,0.7215,0.7085,0.711,10849,51292
10/15/2001,0.7115,0.7125,0.7085,0.71,2239,50951
10/16/2001,0.7085,0.7205,0.7055,0.7145,4994,50760
10/17/2001,0.714,0.7225,0.7095,0.7095,9589,51260
10/18/2001,0.7065,0.7095,0.7005,0.7025,7762,52774
10/19/2001,0.7025,0.704,0.693,0.694,6915,53404
10/22/2001,0.694,0.698,0.6905,0.6955,4147,53492
10/23/2001,0.6965,0.7175,0.6945,0.7005,14011,51071
10/24/2001,0.7005,0.7025,0.691,0.693,6418,52043
10/25/2001,0.693,0.7005,0.693,0.6965,4886,52147
10/26/2001,0.6965,0.7095,0.695,0.7055,7375,50201
10/29/2001,0.706,0.706,0.695,0.7015,5431,52196
10/30/2001,0.7015,0.7095,0.6975,0.708,7795,52163
10/31/2001,0.708,0.709,0.6915,0.6955,12403,51641
11/01/2001,0.696,0.699,0.6875,0.691,7471,50686
11/02/2001,0.6935,0.6935,0.684,0.6845,3750,50534
11/05/2001,0.6855,0.6905,0.683,0.6865,4837,49496
11/06/2001,0.6865,0.6945,0.6855,0.6865,9540,48681
11/07/2001,0.6865,0.6865,0.6755,0.6765,6469,48628
11/08/2001,0.6765,0.6945,0.674,0.6855,15554,48435
11/09/2001,0.6895,0.7145,0.689,0.7115,14999,43335
11/13/2001,0.728,0.7555,0.7215,0.7475,23534,34982
11/14/2001,0.7455,0.7665,0.7425,0.7475,18105,32116
11/15/2001,0.7435,0.7455,0.7375,0.743,7494,31903
11/16/2001,0.742,0.7565,0.7375,0.7525,8345,30578
11/19/2001,0.7525,0.7625,0.7505,0.7535,6722,29460
11/20/2001,0.7485,0.753,0.7425,0.7435,5171,28898
11/21/2001,0.742,0.7535,0.739,0.7475,5151,28898
11/23/2001,0.7475,0.7535,0.7445,0.7475,8028,25215
11/26/2001,0.749,0.7625,0.748,0.7535,9245,23506
11/27/2001,0.745,0.772,0.7435,0.7655,17192,20053
11/28/2001,0.7655,0.769,0.757,0.767,11419,19028
11/29/2001,0.767,0.7805,0.7625,0.775,9013,14920
11/30/2001,0.774,0.7875,0.77,0.784,3323,7369
12/03/2001,0.7645,0.783,0.7645,0.766,765,5832
12/04/2001,0.764,0.769,0.76,0.7615,1159,5880
12/05/2001,0.7585,0.7615,0.746,0.756,1867,4998
12/06/2001,0.7565,0.766,0.749,0.7495,816,4681
12/07/2001,0.7495,0.753,0.736,0.7385,437,4200
12/10/2001,0.7385,0.7385,0.7335,0.738,608,3954
12/11/2001,0.738,0.746,0.738,0.7425,2124,5026
12/12/2001,0.7425,0.7425,0.7315,0.7325,746,3631
12/13/2001,0.7325,0.7325,0.728,0.732,2314,3041
12/14/2001,0.732,0.733,0.728,0.733,508,2339
12/17/2001,0.733,0.737,0.7305,0.736,543,2124
12/18/2001,0.736,0.7445,0.736,0.7445,427,1934
12/19/2001,0.7445,0.747,0.731,0.7335,589,1943
12/20/2001,0.7335,0.7375,0.7325,0.7325,570,1142
12/21/2001,0.7325,0.739,0.731,0.7385,480,739
12/26/2001,0.7385,0.748,0.7385,0.7455,386,678
12/27/2001,0.7455,0.7455,0.738,0.738,877,1010
12/28/2001,0.738,0.738,0.738,0.738,6,1010
12/31/2001,0.738,0.738,0.738,0.738,9240,40900
01/02/2002,0.725,0.728,0.7185,0.72,10133,41323
01/03/2002,0.7185,0.729,0.7185,0.726,8302,41262
01/04/2002,0.731,0.738,0.731,0.7365,5454,41546
01/07/2002,0.7495,0.777,0.749,0.777,18745,38121
01/08/2002,0.7755,0.782,0.77,0.7705,15258,36258
01/09/2002,0.7735,0.786,0.7735,0.7775,9749,36534
01/10/2002,0.7785,0.78,0.764,0.7675,7578,35562
01/11/2002,0.766,0.7735,0.761,0.7705,6654,34980
01/14/2002,0.772,0.776,0.764,0.77,5518,34853
01/15/2002,0.767,0.769,0.759,0.7635,5102,34990
01/16/2002,0.762,0.776,0.7595,0.7705,7656,34809
01/17/2002,0.77,0.774,0.765,0.77,4295,34875
01/18/2002,0.767,0.77,0.759,0.7605,5401,34662
01/22/2002,0.755,0.765,0.754,0.7645,6427,35430
01/23/2002,0.761,0.774,0.759,0.7705,5605,35101
01/24/2002,0.772,0.78,0.768,0.7775,6837,35815
01/25/2002,0.7765,0.783,0.769,0.7735,8136,36389
01/28/2002,0.765,0.7715,0.761,0.7625,8293,36736
01/29/2002,0.7615,0.765,0.7575,0.761,6767,36320
01/30/2002,0.7575,0.763,0.756,0.759,5610,35416
01/31/2002,0.762,0.802,0.7615,0.7955,21646,37276
02/01/2002,0.798,0.8055,0.793,0.7985,10831,37816
02/04/2002,0.7965,0.803,0.79,0.7905,8131,38425
02/05/2002,0.794,0.798,0.7905,0.7945,5655,39008
02/06/2002,0.7945,0.795,0.7865,0.791,4312,39003
02/07/2002,0.791,0.799,0.789,0.799,4679,40183
02/08/2002,0.798,0.803,0.7915,0.7955,4922,40323
02/11/2002,0.7935,0.7945,0.788,0.7895,4178,39776
02/12/2002,0.791,0.796,0.7895,0.7945,3960,39672
02/13/2002,0.8,0.815,0.8,0.8135,11115,41763
02/14/2002,0.812,0.816,0.805,0.8065,6336,41263
02/15/2002,0.803,0.807,0.794,0.796,6616,41398
02/19/2002,0.783,0.785,0.767,0.7695,19670,35481
02/20/2002,0.771,0.773,0.764,0.771,10013,33861
02/21/2002,0.773,0.777,0.769,0.7765,2904,15561
02/22/2002,0.776,0.777,0.761,0.762,5838,18485
02/25/2002,0.764,0.7695,0.7615,0.7685,6393,22369
02/26/2002,0.7685,0.7735,0.763,0.7645,7700,24758
02/27/2002,0.7645,0.7815,0.7635,0.7765,12484,28946
02/28/2002,0.7765,0.781,0.7705,0.7765,8182,31600
03/01/2002,0.7765,0.794,0.769,0.7885,9937,33147
03/04/2002,0.789,0.803,0.7875,0.7975,7664,33599
03/05/2002,0.7975,0.801,0.7925,0.7965,5160,34267
03/06/2002,0.792,0.81,0.791,0.8065,7434,35702
03/07/2002,0.806,0.815,0.802,0.804,8169,36148
03/08/2002,0.804,0.811,0.801,0.8085,170,36618
03/11/2002,0.808,0.809,0.8015,0.802,3333,36863
03/12/2002,0.802,0.8045,0.795,0.7975,3278,37118
03/13/2002,0.7965,0.804,0.795,0.7965,6515,38811
03/14/2002,0.7955,0.8045,0.794,0.801,3910,38943
03/15/2002,0.802,0.811,0.801,0.8065,281,39793
03/18/2002,0.807,0.8255,0.807,0.8205,10658,41384
03/19/2002,0.8205,0.829,0.82,0.8265,8874,43109
03/20/2002,0.8255,0.8275,0.82,0.822,5274,44447
03/21/2002,0.822,0.822,0.816,0.8185,5148,44323
03/22/2002,0.818,0.8185,0.804,0.8045,273,43226
03/25/2002,0.804,0.805,0.792,0.7935,9789,42104
03/26/2002,0.804,0.805,0.792,0.8015,6806,41095
03/27/2002,0.804,0.8105,0.792,0.8075,5425,41212
03/28/2002,0.806,0.8205,0.806,0.8195,564,42032
04/01/2002,0.818,0.821,0.8165,0.8205,3527,42250
04/02/2002,0.82,0.828,0.8075,0.8195,6545,42665
04/03/2002,0.8195,0.8205,0.795,0.7985,11778,41156
04/04/2002,0.7955,0.798,0.786,0.7885,14560,37682
04/05/2002,0.786,0.793,0.775,0.779,480,35589
04/08/2002,0.78,0.7825,0.771,0.779,10780,35573
04/09/2002,0.779,0.785,0.7775,0.783,190,35222
04/10/2002,0.782,0.782,0.7735,0.7805,278,32118
04/11/2002,0.7825,0.787,0.778,0.779,4127,32010
04/12/2002,0.7785,0.78,0.768,0.773,418,32560
04/15/2002,0.7735,0.775,0.765,0.772,4719,31273
04/16/2002,0.7715,0.787,0.771,0.782,7289,30244
04/17/2002,0.7835,0.795,0.7815,0.7925,6336,28403
04/18/2002,0.792,0.796,0.78,0.783,7646,26153
04/19/2002,0.788,0.7935,0.7825,0.789,130,25654
04/22/2002,0.7825,0.8055,0.7825,0.799,5599,19287
04/23/2002,0.793,0.797,0.781,0.787,4539,20715
04/24/2002,0.7815,0.7925,0.7795,0.792,8774,26041
04/25/2002,0.7845,0.791,0.777,0.786,6488,28017
04/26/2002,0.7835,0.797,0.777,0.792,331,30084
04/29/2002,0.7815,0.803,0.78,0.79,11631,33572
04/30/2002,0.7815,0.789,0.7815,0.7885,6150,34765
05/01/2002,0.7825,0.785,0.7725,0.7785,9998,35551
05/02/2002,0.7695,0.7855,0.7695,0.785,6478,36479
05/03/2002,0.7775,0.7805,0.768,0.7735,131,37487
05/06/2002,0.7685,0.772,0.762,0.7645,6922,38938
05/07/2002,0.7595,0.776,0.7595,0.7755,6717,39731
05/08/2002,0.77,0.7845,0.77,0.7825,5397,39535
05/09/2002,0.777,0.7905,0.7745,0.7795,170,38215
05/10/2002,0.7755,0.7885,0.7755,0.788,109,37673
05/13/2002,0.7825,0.7885,0.7815,0.787,4708,37286
05/14/2002,0.7815,0.7995,0.7815,0.7945,13547,36607
05/15/2002,0.7895,0.7975,0.7895,0.797,4672,36298
05/16/2002,0.7885,0.7925,0.7835,0.788,6028,35565
05/17/2002,0.7835,0.7865,0.7735,0.778,524,36102
05/20/2002,0.7735,0.7785,0.772,0.7755,4526,35788
05/21/2002,0.7715,0.7795,0.7715,0.777,3168,35908
05/22/2002,0.779,0.779,0.7725,0.7775,5043,36853
05/23/2002,0.7735,0.7885,0.7735,0.7855,9426,36748
05/24/2002,0.7815,0.7935,0.7815,0.7885,8829,36522
05/28/2002,0.7845,0.8095,0.7845,0.8065,16859,37614
05/29/2002,0.803,0.815,0.8005,0.8005,10961,39386
05/30/2002,0.797,0.814,0.797,0.8015,9346,43141
05/31/2002,0.806,0.8135,0.805,0.8135,160,42351
06/03/2002,0.8165,0.826,0.8155,0.825,9239,44508
06/04/2002,0.8355,0.844,0.8175,0.8355,16960,46618
06/05/2002,0.8355,0.837,0.8245,0.833,11902,49244
06/06/2002,0.831,0.84,0.827,0.8285,8589,50793
06/07/2002,0.8285,0.83,0.8225,0.8295,382,50773
06/10/2002,0.8295,0.831,0.822,0.83,270,50873
06/11/2002,0.8295,0.8295,0.8115,0.8145,8727,49759
06/12/2002,0.8145,0.817,0.8095,0.8135,4657,48775
06/13/2002,0.8165,0.817,0.8075,0.8155,5493,48731
06/14/2002,0.8155,0.8165,0.802,0.8145,332,47851
06/17/2002,0.8155,0.8155,0.8075,0.8105,5690,46486
06/18/2002,0.8105,0.816,0.8055,0.8095,3626,46668
06/19/2002,0.8095,0.8105,0.8015,0.807,4719,45443
06/20/2002,0.8055,0.807,0.7975,0.801,3116,11279
06/21/2002,0.807,0.8085,0.7965,0.7995,33,15438
06/24/2002,0.7935,0.7965,0.7875,0.7905,7323,19558
06/25/2002,0.7915,0.805,0.7895,0.7995,8021,24073
06/26/2002,0.8005,0.804,0.7905,0.801,10716,29282
06/27/2002,0.808,0.8105,0.8015,0.8025,10774,33021
06/28/2002,0.8035,0.821,0.8025,0.817,439,38570
07/01/2002,0.817,0.8215,0.814,0.817,6621,40758
07/02/2002,0.817,0.817,0.802,0.805,8937,41550
07/03/2002,0.8035,0.8055,0.796,0.7975,8937,41550
07/05/2002,0.8035,0.8055,0.796,0.7975,244,40618
07/08/2002,0.8055,0.8115,0.7955,0.8045,6272,41314
07/09/2002,0.804,0.8075,0.7985,0.804,131,41372
07/10/2002,0.8035,0.8085,0.799,0.801,188,40483
07/11/2002,0.7935,0.797,0.7895,0.7935,14080,38925
07/12/2002,0.7905,0.7945,0.7845,0.7875,177,37940
07/15/2002,0.784,0.785,0.7805,0.7815,8960,39207
07/16/2002,0.782,0.7875,0.7815,0.786,7243,40247
07/17/2002,0.778,0.7945,0.7775,0.778,11184,40247
07/18/2002,0.7755,0.7785,0.7715,0.775,12571,46316
07/19/2002,0.775,0.775,0.7585,0.7615,664,50508
07/22/2002,0.7615,0.7625,0.745,0.748,10810,53094
07/23/2002,0.748,0.7535,0.738,0.7405,9329,52193
07/24/2002,0.7265,0.7445,0.7215,0.739,9204,51363
07/25/2002,0.741,0.7485,0.7285,0.7325,11156,52886
07/26/2002,0.732,0.7425,0.7305,0.733,145,53865
07/29/2002,0.7325,0.7435,0.7325,0.741,13737,46339
07/30/2002,0.7415,0.7455,0.7315,0.735,6349,47635
07/31/2002,0.735,0.739,0.7225,0.7235,12085,49072
08/01/2002,0.7245,0.73,0.7165,0.7275,9726,46537
08/02/2002,0.7245,0.7275,0.7205,0.7245,247,45994
08/05/2002,0.7245,0.7245,0.71,0.7145,5277,45758
08/06/2002,0.7145,0.7245,0.71,0.718,6667,45634
08/07/2002,0.7175,0.7255,0.7135,0.714,5756,46165
08/08/2002,0.7155,0.724,0.7135,0.7175,5953,46111
08/09/2002,0.722,0.725,0.717,0.7205,111,45899
08/12/2002,0.7205,0.7235,0.7105,0.721,5205,45201
08/13/2002,0.7225,0.7255,0.714,0.7185,6126,44191
08/14/2002,0.7135,0.7165,0.708,0.7125,5696,44714
08/15/2002,0.7155,0.7345,0.7135,0.725,15399,40577
08/16/2002,0.725,0.7285,0.7115,0.7175,379,40594
08/19/2002,0.715,0.72,0.714,0.717,4250,39399
08/20/2002,0.718,0.7315,0.718,0.725,10876,35440
08/21/2002,0.7245,0.7305,0.718,0.7185,4411,31098
08/22/2002,0.722,0.728,0.72,0.727,5999,32476
08/23/2002,0.727,0.733,0.7255,0.7275,96,33638
08/26/2002,0.7295,0.7365,0.7295,0.7305,10441,37847
08/27/2002,0.733,0.735,0.7255,0.7325,11217,40002
08/28/2002,0.7325,0.739,0.725,0.7275,15429,46749
08/29/2002,0.729,0.729,0.7205,0.7285,10215,49716
08/30/2002,0.727,0.7325,0.726,0.7305,5177,50532
09/03/2002,0.7305,0.7305,0.7125,0.7185,13006,53650
09/04/2002,0.7165,0.7205,0.7125,0.717,7401,56311
09/05/2002,0.72,0.7215,0.706,0.7115,8380,59526
09/06/2002,0.7115,0.7195,0.7025,0.7175,215,59640
09/09/2002,0.7185,0.735,0.7175,0.7325,523,56784
09/10/2002,0.7335,0.748,0.73,0.744,393,52027
09/11/2002,0.744,0.749,0.736,0.742,4638,51274
09/12/2002,0.7375,0.743,0.7315,0.74,8935,48864
09/13/2002,0.738,0.7385,0.728,0.735,285,47362
09/16/2002,0.735,0.736,0.721,0.724,4708,48191
09/17/2002,0.724,0.7335,0.719,0.7235,5817,48681
09/18/2002,0.7235,0.7235,0.712,0.713,16439,55230
09/19/2002,0.716,0.7175,0.71,0.712,8254,55566
09/20/2002,0.711,0.7185,0.7085,0.7175,310,55604
09/23/2002,0.72,0.721,0.708,0.7125,4145,55748
09/24/2002,0.712,0.715,0.705,0.7075,5531,55777
09/25/2002,0.708,0.7145,0.7055,0.712,4515,57488
09/26/2002,0.714,0.717,0.712,0.714,4233,57742
09/27/2002,0.715,0.7165,0.702,0.702,235,60214
09/30/2002,0.7,0.7015,0.6945,0.701,7073,60232
10/01/2002,0.701,0.706,0.6965,0.7055,5981,60896
10/02/2002,0.7065,0.714,0.7065,0.711,4694,60928
10/03/2002,0.711,0.711,0.7025,0.703,6093,61585
10/04/2002,0.703,0.706,0.6965,0.697,213,62146
10/07/2002,0.6985,0.702,0.692,0.7,4086,62154
10/08/2002,0.699,0.703,0.698,0.6995,3430,62659
10/09/2002,0.6995,0.7025,0.696,0.699,84,62185
10/10/2002,0.6995,0.709,0.6995,0.706,237,61115
10/11/2002,0.7095,0.721,0.7065,0.7185,482,59795
10/14/2002,0.7185,0.7185,0.703,0.706,7539,60954
10/15/2002,0.707,0.717,0.705,0.7115,8473,61072
10/16/2002,0.7115,0.72,0.706,0.71,7469,60815
10/17/2002,0.7085,0.733,0.7085,0.732,18277,55515
10/18/2002,0.729,0.733,0.7235,0.7275,273,54026
10/21/2002,0.726,0.74,0.7255,0.7385,13161,52435
10/22/2002,0.7385,0.7395,0.7315,0.7325,8586,50641
10/23/2002,0.732,0.742,0.7265,0.7295,8244,50998
10/24/2002,0.7305,0.7395,0.73,0.738,7295,50422
10/25/2002,0.734,0.75,0.731,0.7495,905,50527
10/28/2002,0.75,0.7555,0.7455,0.7485,13952,48571
10/29/2002,0.748,0.7485,0.735,0.739,11511,48711
10/30/2002,0.7385,0.743,0.738,0.7385,7807,50681
10/31/2002,0.739,0.7545,0.7385,0.752,461,50689
11/01/2002,0.75,0.764,0.7495,0.761,666,52389
11/04/2002,0.759,0.768,0.759,0.7635,7936,54025
11/05/2002,0.763,0.764,0.758,0.7605,7686,54424
11/06/2002,0.759,0.7665,0.759,0.7655,6900,55446
11/07/2002,0.765,0.7675,0.7485,0.7505,11587,54422
11/08/2002,0.7505,0.7565,0.748,0.751,423,52090
11/11/2002,0.752,0.76,0.752,0.756,3596,52019
11/12/2002,0.755,0.761,0.754,0.756,4238,51529
11/13/2002,0.7545,0.757,0.7465,0.7525,9172,50562
11/14/2002,0.75,0.7525,0.7465,0.747,6242,49366
11/15/2002,0.747,0.759,0.744,0.7535,548,47767
11/18/2002,0.7535,0.767,0.7535,0.763,11853,46564
11/19/2002,0.76,0.7655,0.76,0.762,6739,44343
11/20/2002,0.7605,0.7805,0.7605,0.774,13957,41831
11/21/2002,0.7575,0.7595,0.752,0.756,4738,20718
11/22/2002,0.7655,0.7665,0.759,0.7615,128,26728
11/25/2002,0.7625,0.7635,0.7575,0.7605,11256,34907
11/26/2002,0.759,0.7625,0.7515,0.754,19011,45797
11/27/2002,0.754,0.7745,0.753,0.774,579,49270
11/29/2002,0.7515,0.774,0.7495,0.774,52,0
12/02/2002,0.7755,0.7885,0.7755,0.7815,9442,50717
12/03/2002,0.78,0.7815,0.7745,0.778,5837,50486
12/04/2002,0.779,0.7895,0.7715,0.778,3911,50933
12/05/2002,0.7785,0.78,0.7635,0.7645,6063,50442
12/06/2002,0.764,0.769,0.7555,0.7655,118,49677
12/09/2002,0.7655,0.7685,0.7525,0.755,449,48781
12/10/2002,0.753,0.763,0.753,0.7615,138,47505
12/11/2002,0.763,0.7655,0.7545,0.7605,4660,47286
12/12/2002,0.7605,0.7655,0.7565,0.757,4066,47702
12/13/2002,0.7575,0.7615,0.7475,0.748,450,45678
12/16/2002,0.748,0.7505,0.7425,0.7465,8774,43270
12/17/2002,0.7465,0.755,0.7465,0.7485,4974,42634
12/18/2002,0.7485,0.7515,0.739,0.741,9057,40229
12/19/2002,0.741,0.747,0.7365,0.737,7164,38661
12/20/2002,0.737,0.74,0.734,0.7345,327,38492
12/23/2002,0.7365,0.74,0.7345,0.737,5300,38675
12/24/2002,0.7355,0.7385,0.724,0.7255,10021,40595
12/26/2002,0.7265,0.7265,0.7155,0.7195,8504,42121
12/27/2002,0.7185,0.724,0.714,0.723,272,43641
12/30/2002,0.7225,0.7225,0.714,0.7205,7474,43430
12/31/2002,0.7135,0.7205,0.7105,0.719,12745,47006
01/02/2003,0.719,0.7355,0.7165,0.7345,13598,47290
01/03/2003,0.734,0.7495,0.733,0.748,748,47043
01/06/2003,0.748,0.7555,0.7445,0.7555,8643,46560
01/07/2003,0.755,0.755,0.7475,0.7525,10884,48444
01/08/2003,0.7515,0.7645,0.7465,0.763,15887,47302
01/09/2003,0.761,0.7715,0.76,0.767,609,47260
01/10/2003,0.767,0.7735,0.7575,0.761,341,46316
01/13/2003,0.76,0.7715,0.758,0.769,8249,46350
01/14/2003,0.7675,0.7785,0.7655,0.7765,8689,47923
01/15/2003,0.776,0.7835,0.7745,0.7815,8844,51019
01/16/2003,0.7805,0.7875,0.777,0.7775,10442,58552
01/17/2003,0.777,0.7805,0.7715,0.7745,5881,53060
01/21/2003,0.782,0.7945,0.7805,0.7855,9768,53657
01/22/2003,0.785,0.7935,0.7805,0.7895,4591,53761
01/23/2003,0.788,0.7965,0.785,0.7865,6662,53980
01/24/2003,0.7875,0.7935,0.783,0.785,230,49048
01/27/2003,0.784,0.784,0.7725,0.7765,5195,48374
01/28/2003,0.7765,0.78,0.7715,0.7735,5023,48923
01/29/2003,0.774,0.7855,0.7705,0.7815,6647,48715
01/30/2003,0.7815,0.8075,0.7815,0.807,10208,50022
01/31/2003,0.806,0.8115,0.8005,0.811,762,50941
02/03/2003,0.811,0.815,0.8035,0.8055,6158,50339
02/04/2003,0.8055,0.807,0.7915,0.796,7713,50038
02/05/2003,0.7945,0.799,0.791,0.7955,4094,50215
02/06/2003,0.793,0.794,0.7795,0.7845,6397,48985
02/07/2003,0.782,0.789,0.7775,0.78,153,48583
02/10/2003,0.7785,0.7985,0.7785,0.792,164,49369
02/11/2003,0.7915,0.8035,0.7875,0.792,5721,49186
02/12/2003,0.7915,0.792,0.7825,0.7875,4832,49102
02/13/2003,0.7865,0.7865,0.7625,0.7665,19864,42559
02/14/2003,0.7665,0.772,0.761,0.772,8369,39653
02/18/2003,0.772,0.7745,0.7555,0.7565,10288,35232
02/19/2003,0.7585,0.7635,0.755,0.7625,10401,30915
02/20/2003,0.7625,0.771,0.7605,0.7685,10994,27385
02/21/2003,0.775,0.7995,0.7725,0.794,547,23219
02/24/2003,0.792,0.8005,0.792,0.8005,11058,29271
02/25/2003,0.8005,0.8005,0.7895,0.794,17103,35308
02/26/2003,0.7955,0.812,0.7945,0.8105,16494,45285
02/27/2003,0.8095,0.8105,0.8005,0.8025,16264,53143
02/28/2003,0.8005,0.8025,0.785,0.7895,8786,53210
03/03/2003,0.7915,0.8025,0.789,0.801,6963,54682
03/04/2003,0.8015,0.8035,0.7875,0.7895,6463,54896
03/05/2003,0.7875,0.7895,0.7675,0.773,20090,50560
03/06/2003,0.7715,0.7765,0.7625,0.7635,11419,45550
03/07/2003,0.7655,0.778,0.7605,0.778,1292,42492
03/10/2003,0.778,0.7785,0.7625,0.7645,257,41060
03/11/2003,0.763,0.7765,0.763,0.774,7285,40805
03/12/2003,0.776,0.776,0.764,0.7655,5764,40532
03/13/2003,0.7655,0.7735,0.7565,0.7605,9123,39903
03/14/2003,0.761,0.7665,0.7545,0.763,7640,39262
03/17/2003,0.762,0.7815,0.7575,0.78,10392,38259
03/18/2003,0.781,0.782,0.7715,0.773,6231,38644
03/19/2003,0.773,0.7875,0.7715,0.786,9194,41198
03/20/2003,0.7855,0.789,0.771,0.7765,7062,41179
03/21/2003,0.776,0.7885,0.776,0.7875,7888,41583
03/24/2003,0.7905,0.7905,0.772,0.777,4282,41357
03/25/2003,0.776,0.781,0.7695,0.7795,8041,41693
03/26/2003,0.7785,0.7785,0.7605,0.761,12921,41917
03/27/2003,0.7625,0.7625,0.737,0.74,18588,41314
03/28/2003,0.7445,0.7445,0.7265,0.7365,14158,42090
03/31/2003,0.734,0.7365,0.72,0.723,422,42323
04/01/2003,0.724,0.735,0.7215,0.733,7899,43696
04/02/2003,0.7335,0.734,0.7235,0.727,7801,43593
04/03/2003,0.727,0.728,0.7175,0.7195,8022,45213
04/04/2003,0.718,0.73,0.718,0.7265,6691,46028
04/07/2003,0.7275,0.7435,0.7275,0.737,7537,44781
04/08/2003,0.737,0.7385,0.7265,0.731,4558,44610
04/09/2003,0.731,0.7325,0.722,0.7275,147,43940
04/10/2003,0.729,0.731,0.72,0.723,223,42992
04/11/2003,0.723,0.737,0.7205,0.734,6235,42607
04/14/2003,0.7375,0.7375,0.7275,0.733,4806,41552
04/15/2003,0.733,0.7475,0.733,0.7425,9930,39006
04/16/2003,0.7455,0.7505,0.733,0.7425,9464,36973
04/17/2003,0.7425,0.7465,0.7345,0.746,6798,35758
04/21/2003,0.746,0.747,0.734,0.7375,5668,26860
04/22/2003,0.736,0.7375,0.727,0.73,5994,29168
04/23/2003,0.7325,0.734,0.723,0.732,6762,31887
04/24/2003,0.7325,0.7325,0.7155,0.724,13171,37663
04/25/2003,0.726,0.7265,0.719,0.724,14202,42604
04/28/2003,0.724,0.732,0.723,0.724,9848,43274
04/29/2003,0.7245,0.736,0.724,0.734,9954,45374
04/30/2003,0.734,0.737,0.731,0.736,6843,44566
05/01/2003,0.7365,0.743,0.731,0.7345,11391,43759
05/02/2003,0.7345,0.7365,0.722,0.724,9061,44740
05/05/2003,0.724,0.7255,0.72,0.723,1790,44235
05/06/2003,0.722,0.73,0.721,0.729,3700,44379
05/07/2003,0.74,0.742,0.7355,0.74,11709,42193
05/08/2003,0.7445,0.749,0.7425,0.746,11304,40722
05/09/2003,0.7445,0.7495,0.741,0.7435,5909,38878
05/12/2003,0.745,0.758,0.735,0.757,14029,39977
05/13/2003,0.7585,0.77,0.756,0.7695,13711,37024
05/14/2003,0.7675,0.771,0.7625,0.766,10029,37845
05/15/2003,0.764,0.773,0.763,0.766,7631,35997
05/16/2003,0.765,0.7705,0.764,0.7665,8714,39357
05/19/2003,0.7665,0.7695,0.763,0.7685,5673,40255
05/20/2003,0.7655,0.7695,0.7605,0.7685,9992,41470
05/21/2003,0.776,0.779,0.7735,0.776,10608,42269
05/22/2003,0.7805,0.784,0.7705,0.773,11196,42257
05/23/2003,0.7735,0.7745,0.769,0.772,4832,42510
05/27/2003,0.7825,0.787,0.779,0.783,7360,44060
05/28/2003,0.782,0.785,0.77,0.775,9317,42817
05/29/2003,0.775,0.783,0.771,0.7775,9094,45356
05/30/2003,0.7775,0.789,0.777,0.7875,14495,45158
06/02/2003,0.795,0.798,0.7905,0.795,10353,47661
06/03/2003,0.793,0.797,0.7885,0.789,6324,48946
06/04/2003,0.7885,0.7945,0.783,0.7855,7214,49048
06/05/2003,0.7855,0.793,0.782,0.7875,5031,49143
06/06/2003,0.7905,0.792,0.784,0.788,4805,48309
06/09/2003,0.775,0.783,0.773,0.775,467,45650
06/10/2003,0.777,0.7785,0.7695,0.772,126,44583
06/11/2003,0.77,0.775,0.767,0.7725,5752,43288
06/12/2003,0.769,0.781,0.768,0.779,5717,43168
06/13/2003,0.777,0.7795,0.763,0.766,13368,42037
06/16/2003,0.766,0.769,0.7615,0.766,5103,40482
06/17/2003,0.786,0.789,0.77,0.786,11764,39709
06/18/2003,0.781,0.792,0.781,0.783,8002,38143
06/19/2003,0.7845,0.7895,0.782,0.7865,7482,36691
06/20/2003,0.7865,0.787,0.774,0.779,5411,35140
06/23/2003,0.778,0.779,0.77,0.772,10530,30326
06/24/2003,0.7715,0.775,0.768,0.773,13098,35654
06/25/2003,0.777,0.78,0.768,0.773,20788,42472
06/26/2003,0.77,0.7715,0.766,0.766,12839,45190
06/27/2003,0.77,0.7735,0.7675,0.771,15057,47533
06/30/2003,0.762,0.763,0.757,0.762,465,46381
07/01/2003,0.758,0.762,0.7565,0.76,11364,45645
07/02/2003,0.764,0.7715,0.762,0.7705,7591,45413
07/03/2003,0.7625,0.764,0.7595,0.76,4823,44017
07/07/2003,0.76,0.781,0.76,0.78,10109,44182
07/08/2003,0.778,0.783,0.7745,0.7775,6752,44941
07/09/2003,0.789,0.791,0.779,0.79,355,46178
07/10/2003,0.792,0.797,0.789,0.7905,416,49704
07/11/2003,0.7885,0.7935,0.786,0.789,4919,50095
07/14/2003,0.807,0.8085,0.796,0.807,13718,52678
07/15/2003,0.8025,0.8085,0.8,0.803,10915,54187
07/16/2003,0.8065,0.807,0.7985,0.802,4954,54457
07/17/2003,0.7905,0.808,0.79,0.791,13620,54831
07/18/2003,0.792,0.7985,0.791,0.796,4367,54388
07/21/2003,0.7865,0.793,0.782,0.7855,7696,53576
07/22/2003,0.7815,0.788,0.779,0.7815,6486,53338
07/23/2003,0.7855,0.791,0.7825,0.788,6259,54265
07/24/2003,0.8015,0.804,0.7915,0.8025,9834,55778
07/25/2003,0.8055,0.815,0.8035,0.807,15748,61613
07/28/2003,0.813,0.824,0.813,0.8165,10529,64472
07/29/2003,0.8155,0.82,0.8125,0.815,10735,66382
07/30/2003,0.814,0.821,0.808,0.811,8559,67482
07/31/2003,0.812,0.834,0.809,0.8295,20617,70031
08/01/2003,0.829,0.8365,0.823,0.8275,7700,70307
08/04/2003,0.823,0.827,0.812,0.8185,8027,69580
08/05/2003,0.818,0.823,0.8135,0.8175,5983,68932
08/06/2003,0.8165,0.821,0.811,0.8135,3944,69297
08/07/2003,0.8145,0.827,0.8105,0.824,8499,68394
08/08/2003,0.8225,0.833,0.803,0.8105,844,64826
08/11/2003,0.809,0.818,0.805,0.8155,7204,63784
08/12/2003,0.815,0.816,0.795,0.798,16430,59525
08/13/2003,0.799,0.802,0.7905,0.801,7843,57520
08/14/2003,0.8015,0.813,0.793,0.8075,392,57352
08/15/2003,0.808,0.811,0.793,0.8005,3069,57672
08/18/2003,0.798,0.807,0.798,0.805,5793,55925
08/19/2003,0.807,0.8165,0.8055,0.8115,7968,54225
08/20/2003,0.812,0.815,0.807,0.814,9264,51178
08/21/2003,0.8145,0.8155,0.805,0.8115,7028,30527
08/22/2003,0.8095,0.821,0.8085,0.813,11912,36885
08/25/2003,0.8135,0.8155,0.81,0.8145,10709,45314
08/26/2003,0.814,0.8195,0.8025,0.8045,15945,53632
08/27/2003,0.8035,0.806,0.7955,0.802,14691,54750
08/28/2003,0.8025,0.8035,0.791,0.7975,14438,58059
08/29/2003,0.7975,0.813,0.7975,0.8125,10991,59259
09/02/2003,0.817,0.825,0.815,0.8195,13108,61912
09/03/2003,0.822,0.836,0.8185,0.834,15275,68191
09/04/2003,0.833,0.8335,0.822,0.8225,8771,69116
09/05/2003,0.8245,0.8405,0.8195,0.8355,9888,71966
09/08/2003,0.8355,0.836,0.8265,0.8325,3854,71740
09/09/2003,0.832,0.8335,0.819,0.822,339,71894
09/10/2003,0.821,0.8235,0.809,0.812,300,70575
09/11/2003,0.8125,0.837,0.811,0.8305,9637,71466
09/12/2003,0.831,0.833,0.8165,0.818,7726,71150
09/15/2003,0.8165,0.829,0.8165,0.824,4956,70792
09/16/2003,0.8245,0.8255,0.81,0.819,8609,68746
09/17/2003,0.819,0.83,0.8185,0.8275,5141,69481
09/18/2003,0.8265,0.8315,0.8175,0.831,6327,70837
09/19/2003,0.831,0.837,0.8285,0.833,7256,72152
09/22/2003,0.8335,0.839,0.8315,0.8335,5432,72263
09/23/2003,0.833,0.834,0.826,0.828,5330,72634
09/24/2003,0.83,0.838,0.8285,0.8315,8105,72630
09/25/2003,0.831,0.8355,0.8245,0.8345,8715,74235
09/26/2003,0.8335,0.8345,0.818,0.8235,10419,72295
09/29/2003,0.8225,0.8295,0.817,0.826,8759,71724
09/30/2003,0.8265,0.828,0.8165,0.8205,8612,71110
10/01/2003,0.821,0.8295,0.8195,0.825,9391,72610
10/02/2003,0.8255,0.839,0.825,0.8355,12529,76411
10/03/2003,0.8355,0.8415,0.835,0.839,6970,77190
10/06/2003,0.839,0.846,0.8345,0.8395,6259,78722
10/07/2003,0.842,0.85,0.84,0.849,13587,81735
10/08/2003,0.848,0.8565,0.848,0.8565,8910,83748
10/09/2003,0.856,0.8625,0.854,0.8555,562,85305
10/10/2003,0.855,0.8665,0.8525,0.8655,8853,87830
10/13/2003,0.866,0.892,0.866,0.8895,10568,88622
10/14/2003,0.8895,0.9005,0.871,0.876,10089,88453
10/15/2003,0.876,0.904,0.876,0.9,7786,88681
10/16/2003,0.898,0.904,0.89,0.896,7204,88577
10/17/2003,0.896,0.8995,0.885,0.8965,6987,88085
10/20/2003,0.897,0.915,0.8965,0.9135,7346,88117
10/21/2003,0.9125,0.915,0.903,0.908,6564,88055
10/22/2003,0.908,0.919,0.904,0.9155,6644,88138
10/23/2003,0.9145,0.9155,0.8975,0.9085,8156,88512
10/24/2003,0.908,0.91,0.888,0.895,10803,87393
10/27/2003,0.8945,0.91,0.894,0.9095,8174,85143
10/28/2003,0.909,0.9155,0.903,0.906,4508,85090
10/29/2003,0.906,0.9215,0.906,0.921,8565,85577
10/30/2003,0.9205,0.937,0.919,0.9355,12013,84403
10/31/2003,0.9345,0.945,0.9335,0.9405,11029,82781
11/03/2003,0.9405,0.9465,0.9275,0.935,9636,82797
11/04/2003,0.9405,0.96,0.9275,0.9595,10259,83693
11/05/2003,0.9595,0.9645,0.9485,0.9585,10246,81139
11/06/2003,0.957,0.9635,0.938,0.942,10896,80674
11/07/2003,0.9435,0.957,0.935,0.9465,342,78513
11/10/2003,0.943,0.947,0.927,0.93,352,77551
11/11/2003,0.93,0.947,0.9265,0.9465,7397,76326
11/12/2003,0.9465,0.957,0.941,0.9505,11420,72609
11/13/2003,0.9505,0.958,0.9355,0.9445,10979,70331
11/14/2003,0.9455,0.957,0.942,0.9535,5281,70571
11/17/2003,0.953,0.953,0.919,0.92,23283,62382
11/18/2003,0.919,0.9345,0.918,0.934,13337,56227
11/19/2003,0.9335,0.9335,0.917,0.9195,10657,51293
11/20/2003,0.917,0.917,0.883,0.8855,24255,41386
11/21/2003,0.886,0.8965,0.881,0.8965,18966,30422
11/24/2003,0.9045,0.9145,0.892,0.9065,14784,53215
11/25/2003,0.89,0.909,0.888,0.8885,19013,63100
11/26/2003,0.8985,0.9085,0.8985,0.908,175,64677
11/28/2003,0.89,0.908,0.8885,0.908,162,0
12/01/2003,0.9295,0.9565,0.929,0.955,842,66417
12/02/2003,0.954,0.971,0.946,0.968,13247,68296
12/03/2003,0.968,0.9845,0.9655,0.973,12177,68721
12/04/2003,0.9705,0.9775,0.957,0.959,13056,66321
12/05/2003,0.958,0.973,0.9505,0.965,5475,66126
12/08/2003,0.965,0.982,0.9595,0.962,4838,66172
12/09/2003,0.9635,0.979,0.962,0.973,103,66033
12/10/2003,0.9705,0.9785,0.9625,0.9735,293,66265
12/11/2003,0.9725,0.9765,0.9605,0.9725,6479,66397
12/12/2003,0.971,0.983,0.969,0.982,4866,66179
12/15/2003,0.9795,0.9895,0.978,0.9885,5118,66645
12/16/2003,0.9855,1.002,0.979,0.998,10667,68232
12/17/2003,1.0005,1.0005,0.9875,0.9905,4341,68629
12/18/2003,0.99,1.0125,0.988,1.009,9423,70449
12/19/2003,1.0085,1.0195,1.008,1.018,5070,70545
12/22/2003,1.015,1.0165,1.0005,1.0005,3955,69484
12/23/2003,1.012,1.019,1.005,1.012,6420,69422
12/24/2003,1.0145,1.0185,1.0085,1.017,2553,69096
12/29/2003,1.019,1.039,1.019,1.0375,5280,69086
12/30/2003,1.0365,1.039,1.0235,1.037,6592,69114
12/31/2003,1.0425,1.045,1.0375,1.0395,3354,69854
01/05/2004,1.0565,1.085,1.0565,1.081,15600,71594
01/06/2004,1.081,1.09,1.053,1.0645,18028,72104
01/07/2004,1.0635,1.072,1.048,1.0605,9551,72968
01/08/2004,1.0605,1.104,1.055,1.1025,15055,76550
01/09/2004,1.101,1.102,1.086,1.0975,6818,74564
01/12/2004,1.1005,1.104,1.074,1.0765,8690,71696
01/13/2004,1.0765,1.098,1.076,1.0795,9488,71494
01/14/2004,1.0795,1.097,1.0705,1.088,8140,70579
01/15/2004,1.088,1.093,1.061,1.078,11706,68722
01/16/2004,1.0755,1.091,1.072,1.088,6383,68772
01/19/2004,1.088,1.088,1.088,1.088,154,0
01/20/2004,1.094,1.1155,1.092,1.1115,11364,69657
01/21/2004,1.1125,1.124,1.105,1.1115,211,69158
01/22/2004,1.1135,1.125,1.112,1.114,7732,69824
01/23/2004,1.114,1.121,1.108,1.1185,5107,69828
01/26/2004,1.1165,1.119,1.1065,1.1105,4540,69729
01/27/2004,1.1105,1.118,1.105,1.108,7054,68419
01/28/2004,1.107,1.128,1.1055,1.1265,7805,69079
01/29/2004,1.123,1.1265,1.1125,1.116,7463,68429
01/30/2004,1.114,1.141,1.113,1.1395,12267,66465
02/02/2004,1.1395,1.1495,1.134,1.138,8493,66465
02/03/2004,1.138,1.164,1.1375,1.1625,6681,65863
02/04/2004,1.1625,1.1695,1.159,1.1685,9403,64507
02/05/2004,1.167,1.18,1.163,1.167,9210,63482
02/06/2004,1.165,1.176,1.1585,1.1745,8877,62871
02/09/2004,1.174,1.1885,1.174,1.18,285,55777
02/10/2004,1.179,1.186,1.163,1.172,313,52963
02/11/2004,1.172,1.212,1.169,1.21,13811,53149
02/12/2004,1.2095,1.244,1.2045,1.2355,18084,50266
02/13/2004,1.235,1.253,1.227,1.2375,575,49166
02/16/2004,1.2375,1.2375,1.2375,1.2375,160,0
02/17/2004,1.249,1.307,1.249,1.294,15193,46483
02/18/2004,1.2915,1.3535,1.2695,1.2955,850,42803
02/19/2004,1.2955,1.325,1.286,1.3235,10320,41049
02/20/2004,1.3155,1.3245,1.291,1.3025,6898,28216
02/23/2004,1.3005,1.3175,1.295,1.3115,11902,36860
02/24/2004,1.31,1.33,1.295,1.3285,17915,45554
02/25/2004,1.327,1.36,1.2985,1.3125,19362,50968
02/26/2004,1.31,1.355,1.3035,1.354,17212,55136
02/27/2004,1.353,1.3555,1.3295,1.346,669,55085
03/01/2004,1.3485,1.399,1.3475,1.3985,9599,56111
03/02/2004,1.3985,1.403,1.3655,1.376,7856,56252
03/03/2004,1.374,1.376,1.275,1.3065,22031,51491
03/04/2004,1.308,1.326,1.29,1.3225,8299,50295
03/05/2004,1.3225,1.343,1.293,1.343,10730,50527
03/08/2004,1.343,1.349,1.285,1.297,7870,50056
03/09/2004,1.294,1.304,1.256,1.272,973,47461
03/10/2004,1.273,1.296,1.27,1.287,725,46764
03/11/2004,1.287,1.34,1.285,1.339,11443,47900
03/12/2004,1.3385,1.344,1.3,1.3135,9542,47763
03/15/2004,1.3135,1.35,1.3135,1.349,8043,47536
03/16/2004,1.351,1.373,1.348,1.366,7170,47966
03/17/2004,1.366,1.3695,1.342,1.3505,7401,47458
03/18/2004,1.3505,1.378,1.349,1.371,6410,48123
03/19/2004,1.37,1.388,1.365,1.378,4182,47484
03/22/2004,1.38,1.385,1.35,1.353,8731,43829
03/23/2004,1.353,1.36,1.3165,1.359,11695,42442
03/24/2004,1.356,1.368,1.342,1.3545,7304,44607
03/25/2004,1.351,1.3525,1.319,1.3435,9443,45193
03/26/2004,1.342,1.357,1.3345,1.3485,7946,45628
03/29/2004,1.3485,1.367,1.343,1.358,5650,46525
03/30/2004,1.36,1.3715,1.332,1.342,9564,53089
03/31/2004,1.342,1.362,1.333,1.36,320,46094
04/01/2004,1.361,1.3755,1.355,1.371,9021,48048
04/02/2004,1.37,1.377,1.331,1.347,15966,46240
04/05/2004,1.354,1.354,1.288,1.3095,14411,44894
04/06/2004,1.309,1.322,1.294,1.319,6657,43762
04/07/2004,1.319,1.32,1.295,1.309,8186,42729
04/08/2004,1.319,1.319,1.292,1.305,8085,39928
04/12/2004,1.3075,1.3075,1.261,1.2885,11413,38513
04/13/2004,1.288,1.29,1.262,1.28,11564,33740
04/14/2004,1.28,1.3,1.259,1.295,13286,28226
04/15/2004,1.295,1.298,1.274,1.2885,6351,30178
04/16/2004,1.2865,1.348,1.2785,1.3425,14780,31135
04/19/2004,1.34,1.363,1.3355,1.359,228,32162
04/20/2004,1.3585,1.3585,1.303,1.31,10217,30561
04/21/2004,1.308,1.3105,1.205,1.2275,19261,26828
04/22/2004,1.2275,1.245,1.214,1.2285,5414,23951
04/23/2004,1.224,1.249,1.216,1.24,6319,26150
04/26/2004,1.236,1.245,1.227,1.2395,9894,31090
04/27/2004,1.237,1.2405,1.224,1.235,10564,32573
04/28/2004,1.235,1.242,1.158,1.1735,17411,35314
04/29/2004,1.167,1.1925,1.1585,1.1895,11934,37254
04/30/2004,1.189,1.211,1.177,1.2045,6527,37172
05/03/2004,1.205,1.232,1.2,1.2225,6484,37671
05/04/2004,1.2245,1.233,1.2135,1.2255,3972,37761
05/05/2004,1.2245,1.241,1.222,1.239,6507,37977
05/06/2004,1.239,1.251,1.223,1.234,9276,37014
05/07/2004,1.232,1.232,1.179,1.1875,409,36640
05/10/2004,1.1865,1.187,1.145,1.1645,1066,36269
05/11/2004,1.1635,1.192,1.162,1.191,8103,36060
05/12/2004,1.1915,1.198,1.167,1.1845,7174,36156
05/13/2004,1.181,1.189,1.165,1.176,6334,36442
05/14/2004,1.1755,1.193,1.164,1.175,7489,37251
05/17/2004,1.175,1.18,1.135,1.1415,7281,36553
05/18/2004,1.1415,1.151,1.126,1.1505,7014,36656
05/19/2004,1.147,1.195,1.146,1.1935,11469,36992
05/20/2004,1.192,1.194,1.165,1.1835,6948,36308
05/21/2004,1.1835,1.226,1.1785,1.219,740,36308
05/24/2004,1.2185,1.2465,1.204,1.219,7736,38660
05/25/2004,1.2305,1.242,1.221,1.231,213,39586
05/26/2004,1.231,1.245,1.2115,1.2285,7138,39662
05/27/2004,1.2285,1.279,1.227,1.27,14941,42473
05/28/2004,1.2685,1.282,1.263,1.2745,564,42064
05/31/2004,1.2685,1.2745,1.263,1.2745,111,0
06/01/2004,1.2795,1.297,1.278,1.2895,8476,41118
06/02/2004,1.287,1.305,1.2395,1.245,11945,40218
06/03/2004,1.245,1.26,1.226,1.243,5806,39232
06/04/2004,1.238,1.241,1.205,1.2285,8753,38067
06/07/2004,1.2285,1.265,1.2255,1.2625,7686,36571
06/08/2004,1.2605,1.2645,1.224,1.2345,8586,33584
06/09/2004,1.232,1.234,1.158,1.1615,714,27988
06/10/2004,1.1615,1.174,1.1185,1.17,755,25451
06/14/2004,1.1615,1.1615,1.136,1.1495,9444,23620
06/15/2004,1.147,1.194,1.125,1.188,8823,22691
06/16/2004,1.188,1.192,1.155,1.176,6154,21898
06/17/2004,1.173,1.202,1.1675,1.196,5366,21558
06/18/2004,1.1955,1.199,1.1785,1.1895,6258,22114
06/21/2004,1.1905,1.197,1.18,1.192,3552,24648
06/22/2004,1.1875,1.19,1.144,1.1595,5371,26422
06/23/2004,1.157,1.189,1.1545,1.1885,5282,27577
06/24/2004,1.1885,1.223,1.18,1.216,14694,30057
06/25/2004,1.214,1.216,1.186,1.202,6833,30440
06/28/2004,1.202,1.2155,1.1935,1.2025,6136,31825
06/29/2004,1.205,1.206,1.16,1.167,11679,31368
06/30/2004,1.167,1.209,1.166,1.2,611,32729
07/01/2004,1.2,1.226,1.193,1.214,6726,32626
07/02/2004,1.2065,1.222,1.2,1.212,4397,32952
07/05/2004,1.2065,1.217,1.2,1.212,144,0
07/06/2004,1.2275,1.2345,1.187,1.21,7942,34346
07/07/2004,1.2125,1.252,1.208,1.247,9024,34371
07/08/2004,1.2435,1.2495,1.218,1.243,7411,35736
07/09/2004,1.243,1.282,1.24,1.273,12427,39383
07/12/2004,1.273,1.292,1.267,1.2695,7023,42349
07/13/2004,1.2695,1.285,1.256,1.27,6415,42842
07/14/2004,1.2695,1.281,1.2585,1.269,5758,43563
07/15/2004,1.2715,1.285,1.268,1.2795,5222,43846
07/16/2004,1.278,1.307,1.277,1.3025,9262,45100
07/19/2004,1.3035,1.309,1.29,1.297,4596,46164
07/20/2004,1.297,1.299,1.263,1.2775,9332,45710
07/21/2004,1.272,1.2775,1.247,1.267,7263,45503
07/22/2004,1.267,1.282,1.262,1.279,6441,45406
07/23/2004,1.277,1.279,1.224,1.24,12478,42446
07/26/2004,1.238,1.255,1.23,1.242,4703,41729
07/27/2004,1.242,1.245,1.2085,1.213,8822,40810
07/28/2004,1.213,1.272,1.213,1.263,14191,43225
07/29/2004,1.264,1.287,1.259,1.2855,10126,42975
07/30/2004,1.281,1.305,1.272,1.3,11896,43349
08/02/2004,1.2995,1.317,1.287,1.2975,9195,43061
08/03/2004,1.297,1.301,1.2795,1.295,6149,43551
08/04/2004,1.293,1.296,1.267,1.2865,6878,42141
08/05/2004,1.285,1.306,1.264,1.272,8252,41236
08/06/2004,1.27,1.284,1.265,1.27,7015,38523
08/09/2004,1.2675,1.276,1.223,1.2335,565,33221
08/10/2004,1.2335,1.25,1.2325,1.249,228,31060
08/11/2004,1.247,1.267,1.241,1.2645,7990,29662
08/12/2004,1.2645,1.277,1.253,1.2595,8640,29299
08/13/2004,1.258,1.327,1.254,1.31,21537,34088
08/16/2004,1.31,1.322,1.294,1.3075,5201,35993
08/17/2004,1.309,1.316,1.291,1.2995,8043,33130
08/18/2004,1.3,1.3,1.242,1.2625,14471,27695
08/19/2004,1.264,1.284,1.252,1.2835,8751,23735
08/20/2004,1.278,1.2785,1.249,1.2605,5569,38666
08/23/2004,1.2605,1.2615,1.222,1.2355,11922,39207
08/24/2004,1.2355,1.25,1.233,1.2355,7306,41107
08/25/2004,1.234,1.239,1.213,1.2345,9183,42641
08/26/2004,1.232,1.254,1.229,1.2445,5232,44029
08/27/2004,1.246,1.273,1.237,1.2535,8273,45628
08/30/2004,1.264,1.267,1.249,1.2585,5833,48107
08/31/2004,1.2585,1.279,1.255,1.275,371,50628
09/01/2004,1.275,1.279,1.2595,1.271,5317,51133
09/02/2004,1.27,1.271,1.232,1.242,12116,49214
09/03/2004,1.243,1.2485,1.214,1.2335,10647,47796
09/06/2004,1.243,1.2485,1.2335,1.2335,162,0
09/07/2004,1.235,1.2735,1.228,1.266,11182,49459
09/08/2004,1.266,1.267,1.235,1.2505,5365,48361
09/09/2004,1.2505,1.259,1.241,1.258,301,47985
09/10/2004,1.257,1.286,1.254,1.274,648,47985
09/13/2004,1.273,1.281,1.266,1.279,5179,52600
09/14/2004,1.277,1.286,1.257,1.274,5821,53143
09/15/2004,1.2715,1.28,1.26,1.2655,3797,53258
09/16/2004,1.2645,1.303,1.262,1.2955,13183,57300
09/17/2004,1.294,1.303,1.284,1.296,5336,59309
09/20/2004,1.296,1.314,1.294,1.3135,8092,61484
09/21/2004,1.309,1.3435,1.306,1.3355,12374,64245
09/22/2004,1.3375,1.366,1.328,1.3635,11843,67442
09/23/2004,1.359,1.364,1.341,1.352,7841,69289
09/24/2004,1.3495,1.357,1.339,1.3515,5620,70280
09/27/2004,1.349,1.375,1.348,1.372,6593,70604
09/28/2004,1.369,1.376,1.3525,1.3635,6652,71570
09/29/2004,1.3625,1.39,1.356,1.387,9943,72391
09/30/2004,1.386,1.402,1.3745,1.39,10775,73960
10/01/2004,1.386,1.398,1.379,1.398,7596,75245
10/04/2004,1.3975,1.402,1.375,1.391,5607,75863
10/05/2004,1.389,1.399,1.383,1.3955,6472,76138
10/06/2004,1.395,1.422,1.3895,1.417,8197,76644
10/07/2004,1.4175,1.4325,1.4135,1.4215,4526,77367
10/08/2004,1.4215,1.476,1.4175,1.4635,328,78144
10/11/2004,1.463,1.474,1.454,1.4625,4947,78050
10/12/2004,1.4595,1.463,1.417,1.442,8170,78152
10/13/2004,1.442,1.442,1.264,1.282,32073,66143
10/14/2004,1.2835,1.297,1.242,1.2635,21317,57987
10/15/2004,1.266,1.308,1.264,1.303,11600,53029
10/18/2004,1.3015,1.3065,1.264,1.278,9508,50208
10/19/2004,1.274,1.302,1.274,1.291,6137,49397
10/20/2004,1.289,1.301,1.259,1.2955,9292,48352
10/21/2004,1.294,1.315,1.287,1.3075,6273,47711
10/22/2004,1.305,1.315,1.274,1.2995,5470,47713
10/25/2004,1.2995,1.31,1.2505,1.2705,8491,47254
10/26/2004,1.2665,1.287,1.265,1.2755,4225,46623
10/27/2004,1.271,1.289,1.269,1.282,5155,45617
10/28/2004,1.282,1.287,1.242,1.2475,13063,42335
10/29/2004,1.25,1.3325,1.248,1.3315,883,42430
11/01/2004,1.326,1.329,1.299,1.3015,6867,41113
11/02/2004,1.3025,1.319,1.296,1.3145,6959,40261
11/03/2004,1.3105,1.3285,1.307,1.324,6076,40818
11/04/2004,1.324,1.352,1.321,1.343,7278,41834
11/05/2004,1.338,1.369,1.335,1.357,11640,40407
11/08/2004,1.36,1.372,1.349,1.3555,7842,39061
11/09/2004,1.3545,1.3715,1.337,1.3695,157,37238
11/10/2004,1.368,1.378,1.345,1.357,123,35751
11/11/2004,1.3565,1.381,1.353,1.3665,6112,35079
11/12/2004,1.3685,1.39,1.364,1.3885,8582,35747
11/15/2004,1.39,1.391,1.369,1.3815,5447,34714
11/16/2004,1.3825,1.383,1.346,1.363,7880,33667
11/17/2004,1.3595,1.4055,1.358,1.4045,9936,33580
11/18/2004,1.399,1.426,1.399,1.419,7711,31897
11/19/2004,1.418,1.426,1.395,1.4115,10939,37304
11/22/2004,1.4195,1.4195,1.3955,1.4145,15510,46892
11/23/2004,1.415,1.4325,1.4065,1.423,11174,52695
11/24/2004,1.4365,1.4425,1.4315,1.44,10650,59047
11/29/2004,1.436,1.4605,1.4255,1.449,11287,63766
11/30/2004,1.449,1.4565,1.4325,1.4425,437,65995
12/01/2004,1.4425,1.4535,1.4265,1.448,8969,67153
12/02/2004,1.446,1.4515,1.3785,1.3835,16966,63065
12/03/2004,1.3835,1.4015,1.3695,1.4,9631,60753
12/06/2004,1.3985,1.3985,1.3735,1.393,3782,60471
12/07/2004,1.3925,1.4035,1.3495,1.3605,9864,59165
12/08/2004,1.3605,1.3685,1.3065,1.324,17078,54271
12/09/2004,1.324,1.3365,1.3075,1.327,485,52322
12/10/2004,1.3365,1.3415,1.3285,1.336,317,52050
12/13/2004,1.3435,1.3725,1.3405,1.365,5399,51538
12/14/2004,1.365,1.3805,1.355,1.3725,4721,51370
12/15/2004,1.3725,1.3955,1.366,1.395,8394,50871
12/16/2004,1.3945,1.4165,1.3875,1.3985,9507,52253
12/17/2004,1.402,1.41,1.3945,1.408,3883,52451
12/20/2004,1.402,1.4295,1.402,1.429,361,52540
12/21/2004,1.4255,1.4525,1.4105,1.451,9219,54035
12/22/2004,1.451,1.4645,1.4115,1.418,12063,57088
12/23/2004,1.4135,1.4335,1.4045,1.431,8458,60325
12/27/2004,1.4385,1.4485,1.4305,1.448,2781,60626
12/28/2004,1.448,1.4625,1.44,1.4615,4971,61361
12/29/2004,1.4595,1.4615,1.4415,1.4535,8194,62100
12/30/2004,1.4535,1.4635,1.4485,1.461,427,62448
01/03/2005,1.465,1.486,1.4475,1.482,10582,65672
01/04/2005,1.481,1.481,1.332,1.3515,29691,56174
01/05/2005,1.3565,1.3835,1.346,1.3835,10250,53998
01/06/2005,1.3835,1.3975,1.3695,1.3835,8069,52406
01/07/2005,1.3785,1.3965,1.374,1.3785,374,51319
01/10/2005,1.3765,1.3865,1.3685,1.378,409,50510
01/11/2005,1.3785,1.4135,1.3775,1.4055,6890,50262
01/12/2005,1.4085,1.4225,1.399,1.4125,5935,50852
01/13/2005,1.411,1.4125,1.3845,1.3895,6119,49707
01/14/2005,1.406,1.4085,1.3865,1.4075,4547,50219
01/17/2005,1.406,1.4065,1.4045,1.4045,10,0
01/18/2005,1.4075,1.4135,1.3805,1.41,6525,50484
01/19/2005,1.4085,1.4315,1.4085,1.418,8771,51966
01/20/2005,1.413,1.4235,1.4055,1.4235,5158,52273
01/21/2005,1.4435,1.4485,1.4305,1.443,9590,54027
01/24/2005,1.4435,1.4595,1.4325,1.4385,5015,54094
01/25/2005,1.4355,1.4445,1.4185,1.4375,6626,54264
01/26/2005,1.4355,1.4455,1.4205,1.444,5802,55382
01/27/2005,1.4415,1.4465,1.4215,1.4355,160,55003
01/28/2005,1.4475,1.4535,1.4365,1.447,7917,55007
01/31/2005,1.4475,1.4475,1.4315,1.4435,372,54274
02/01/2005,1.4435,1.4455,1.4115,1.4245,11153,52603
02/02/2005,1.4245,1.4275,1.3945,1.402,11747,50600
02/03/2005,1.405,1.4055,1.3645,1.397,207,47987
02/04/2005,1.3815,1.3965,1.3765,1.384,6943,46914
02/07/2005,1.378,1.4095,1.378,1.397,8977,44483
02/08/2005,1.398,1.4025,1.3815,1.3965,9576,41928
02/09/2005,1.3965,1.4015,1.3795,1.3955,194,39724
02/10/2005,1.3955,1.4365,1.3905,1.4335,356,39609
02/11/2005,1.43,1.4325,1.4165,1.431,7814,38519
02/14/2005,1.43,1.4565,1.4285,1.448,11919,40824
02/15/2005,1.448,1.468,1.4475,1.467,14554,37503
02/16/2005,1.465,1.465,1.4335,1.4565,9739,35053
02/17/2005,1.4565,1.5085,1.4425,1.502,390,32941
02/18/2005,1.498,1.5035,1.4885,1.5005,655,0
02/21/2005,1.498,1.5035,1.498,1.5005,265,26510
02/22/2005,1.503,1.518,1.493,1.5025,18861,59502
02/23/2005,1.499,1.515,1.486,1.508,14513,66872
02/24/2005,1.5075,1.508,1.469,1.493,12596,71048
02/25/2005,1.4975,1.5,1.457,1.499,12317,73869
02/28/2005,1.4955,1.521,1.494,1.5115,301,75575
03/01/2005,1.513,1.513,1.471,1.4775,8149,75363
03/02/2005,1.477,1.496,1.455,1.49,9445,74627
03/03/2005,1.489,1.499,1.477,1.489,197,75816
03/04/2005,1.5055,1.52,1.5,1.507,8573,76639
03/07/2005,1.507,1.517,1.495,1.5095,6524,78021
03/08/2005,1.5065,1.534,1.5015,1.5125,9470,78177
03/09/2005,1.511,1.523,1.49,1.5165,223,77815
03/10/2005,1.5165,1.521,1.488,1.509,675,75742
03/11/2005,1.4915,1.507,1.469,1.492,9908,74491
03/14/2005,1.489,1.499,1.468,1.4835,10130,72237
03/15/2005,1.483,1.518,1.478,1.5035,424,73398
03/16/2005,1.502,1.527,1.496,1.519,10281,74372
03/17/2005,1.519,1.523,1.5055,1.5175,222,74597
03/18/2005,1.518,1.532,1.502,1.52,9682,75481
03/21/2005,1.52,1.5255,1.485,1.502,9751,74142
03/22/2005,1.503,1.521,1.497,1.5105,10047,74510
03/23/2005,1.509,1.513,1.456,1.4575,23199,69178
03/24/2005,1.464,1.48,1.455,1.4665,471,67725
03/28/2005,1.473,1.4795,1.4615,1.4675,5026,66818
03/29/2005,1.468,1.491,1.464,1.4835,9728,67291
03/30/2005,1.481,1.506,1.473,1.505,452,68450
03/31/2005,1.501,1.529,1.501,1.5155,385,70320
04/01/2005,1.4955,1.509,1.484,1.4975,12286,68754
04/04/2005,1.493,1.509,1.483,1.508,8556,68739
04/05/2005,1.507,1.507,1.4775,1.4975,12060,67665
04/06/2005,1.4945,1.525,1.4895,1.5215,11995,70288
04/07/2005,1.5205,1.527,1.513,1.5195,365,70308
04/08/2005,1.5195,1.5265,1.507,1.5205,204,68934
04/11/2005,1.5195,1.5405,1.5165,1.538,11164,68916
04/12/2005,1.538,1.549,1.506,1.509,17984,66865
04/13/2005,1.508,1.513,1.456,1.4725,27802,59767
04/14/2005,1.469,1.473,1.423,1.4415,21077,52427
04/15/2005,1.456,1.469,1.443,1.458,12847,49503
04/18/2005,1.4535,1.458,1.439,1.458,10301,47736
04/19/2005,1.463,1.487,1.456,1.4845,10641,44354
04/20/2005,1.484,1.524,1.484,1.5225,10838,40468
04/21/2005,1.5225,1.523,1.477,1.493,80,48582
04/22/2005,1.4985,1.5085,1.4965,1.5005,6677,50944
04/25/2005,1.498,1.5015,1.471,1.5005,13792,54537
04/26/2005,1.4995,1.5055,1.4675,1.4765,13572,59024
04/27/2005,1.4765,1.4805,1.4335,1.4595,17056,59810
04/28/2005,1.4565,1.4635,1.4415,1.4605,12344,60385
04/29/2005,1.4775,1.485,1.4635,1.4805,7857,60122
05/02/2005,1.476,1.479,1.4545,1.4715,6017,60719
05/03/2005,1.4685,1.4715,1.4485,1.46,7655,60812
05/04/2005,1.4575,1.4715,1.4255,1.4455,14022,59828
05/05/2005,1.4465,1.4585,1.4325,1.4465,364,59230
05/06/2005,1.4515,1.4665,1.4425,1.4575,6500,58968
05/09/2005,1.453,1.4785,1.4515,1.463,228,57776
05/10/2005,1.4635,1.4765,1.459,1.4735,281,58214
05/11/2005,1.4725,1.4745,1.4495,1.459,6602,57946
05/12/2005,1.4585,1.4585,1.3875,1.3925,546,56112
05/13/2005,1.375,1.3955,1.3605,1.369,19353,52695
05/16/2005,1.37,1.377,1.3465,1.3625,13411,50266
05/17/2005,1.3675,1.3785,1.3475,1.365,9918,49727
05/18/2005,1.365,1.3945,1.3625,1.3925,10326,49323
05/19/2005,1.3905,1.3975,1.3775,1.3795,6902,50258
05/20/2005,1.3765,1.3955,1.3695,1.3915,6947,50749
05/23/2005,1.3895,1.4115,1.3745,1.405,10625,49921
05/24/2005,1.4055,1.4325,1.4025,1.4215,10065,48743
05/25/2005,1.423,1.4365,1.4185,1.436,8329,48628
05/26/2005,1.434,1.4715,1.4245,1.466,17482,50264
05/27/2005,1.4645,1.4745,1.4555,1.46,8411,48554
05/31/2005,1.459,1.4745,1.44,1.473,12239,49685
06/01/2005,1.4695,1.5045,1.4565,1.502,15497,50183
06/02/2005,1.5005,1.5385,1.4945,1.533,19733,49964
06/03/2005,1.533,1.5845,1.5265,1.574,18751,53413
06/06/2005,1.5715,1.5965,1.5705,1.5805,9807,53864
06/07/2005,1.58,1.5955,1.556,1.5595,14595,52291
06/08/2005,1.5595,1.5685,1.5455,1.5625,13956,52873
06/09/2005,1.557,1.5675,1.5475,1.5635,8817,51577
06/10/2005,1.5615,1.584,1.555,1.579,10409,49083
06/13/2005,1.579,1.584,1.5495,1.556,11512,47302
06/14/2005,1.556,1.57,1.5365,1.543,13038,44500
06/15/2005,1.5425,1.5705,1.542,1.5655,6322,42892
06/16/2005,1.568,1.6015,1.5635,1.586,12837,40611
06/17/2005,1.5865,1.6265,1.5865,1.6205,14236,40611
06/20/2005,1.6165,1.6415,1.5985,1.604,11273,36430
06/21/2005,1.5995,1.6105,1.5565,1.582,18136,54982
06/22/2005,1.6105,1.6105,1.5815,1.589,12498,58840
06/23/2005,1.5835,1.587,1.5435,1.571,12761,61131
06/24/2005,1.5715,1.6005,1.5635,1.594,12715,66305
06/27/2005,1.593,1.6115,1.5855,1.6065,9862,69502
06/28/2005,1.6055,1.6075,1.5855,1.5975,7640,72312
06/29/2005,1.5935,1.6075,1.5695,1.6055,8322,73425
06/30/2005,1.6015,1.6175,1.5485,1.5535,13700,72141
07/01/2005,1.5535,1.5695,1.5035,1.523,18671,66263
07/05/2005,1.522,1.5555,1.517,1.5525,8334,65294
07/06/2005,1.5565,1.582,1.5495,1.5735,6611,64613
07/07/2005,1.5715,1.586,1.5495,1.579,5829,65068
07/08/2005,1.5785,1.6095,1.5715,1.5995,6895,66238
07/11/2005,1.599,1.6255,1.5905,1.6045,9126,68059
07/12/2005,1.6055,1.6115,1.5685,1.5825,6946,68257
07/13/2005,1.5825,1.613,1.5785,1.593,8743,68738
07/14/2005,1.593,1.6185,1.5865,1.5905,8437,69480
07/15/2005,1.5905,1.6105,1.5865,1.6055,4904,69264
07/18/2005,1.6065,1.6325,1.602,1.61,7685,69930
07/19/2005,1.6125,1.631,1.6005,1.63,6463,70431
07/20/2005,1.6285,1.6405,1.6195,1.635,5717,69949
07/21/2005,1.6345,1.6495,1.6105,1.6135,10174,69654
07/22/2005,1.6185,1.655,1.6135,1.647,9592,71815
07/25/2005,1.645,1.663,1.6445,1.6615,7668,72365
07/26/2005,1.659,1.664,1.646,1.6495,6816,73098
07/27/2005,1.6495,1.6785,1.6445,1.6705,11077,74156
07/28/2005,1.6695,1.6975,1.6595,1.6925,10137,74674
07/29/2005,1.6925,1.6975,1.6795,1.688,9243,73998
08/01/2005,1.688,1.7075,1.6725,1.7065,10667,73518
08/02/2005,1.7035,1.711,1.6895,1.706,8843,72492
08/03/2005,1.7045,1.7155,1.6965,1.715,7687,71772
08/04/2005,1.7155,1.7175,1.6895,1.698,7889,71549
08/05/2005,1.698,1.7085,1.6885,1.6925,11597,68618
08/08/2005,1.6935,1.6975,1.6775,1.69,8845,67014
08/09/2005,1.6885,1.6955,1.642,1.651,19862,58505
08/10/2005,1.6485,1.6885,1.6405,1.678,13581,55685
08/11/2005,1.678,1.6925,1.6585,1.6905,10991,53666
08/12/2005,1.6875,1.7325,1.6825,1.7195,12541,52031
08/15/2005,1.7215,1.7515,1.7195,1.751,10152,50393
08/16/2005,1.7505,1.7815,1.743,1.758,12437,46028
08/17/2005,1.7565,1.757,1.676,1.7005,18421,39975
08/18/2005,1.6975,1.7285,1.6915,1.7025,8287,37130
08/19/2005,1.7005,1.7105,1.679,1.7025,13388,30627
08/22/2005,1.7025,1.732,1.696,1.7285,10798,26022
08/23/2005,1.7265,1.7385,1.715,1.7355,6121,22637
08/24/2005,1.735,1.735,1.7035,1.7105,9305,19492
08/25/2005,1.7175,1.7175,1.6885,1.6925,7497,15654
08/26/2005,1.6925,1.7375,1.692,1.7365,5077,14033
08/29/2005,1.736,1.7535,1.7135,1.72,5611,11906
08/30/2005,1.7215,1.7445,1.6795,1.6905,9186,74504
08/31/2005,1.7585,1.759,1.717,1.7255,11010,74833
09/01/2005,1.7265,1.756,1.719,1.754,10321,76746
09/02/2005,1.7535,1.797,1.746,1.7775,9828,76578
09/06/2005,1.776,1.788,1.756,1.767,6635,76745
09/07/2005,1.769,1.771,1.7465,1.753,6808,76465
09/08/2005,1.7555,1.7635,1.717,1.7245,11140,75180
09/09/2005,1.7235,1.7335,1.691,1.71,12437,71386
09/12/2005,1.7155,1.753,1.71,1.75,9886,71978
09/13/2005,1.7475,1.7505,1.716,1.7315,6529,72211
09/14/2005,1.731,1.734,1.706,1.717,8311,71513
09/15/2005,1.716,1.725,1.695,1.7105,9806,71031
09/16/2005,1.708,1.7135,1.6835,1.699,8333,71105
09/19/2005,1.696,1.7635,1.691,1.7605,14580,72895
09/20/2005,1.762,1.804,1.696,1.772,14258,73640
09/21/2005,1.772,1.815,1.769,1.8125,10166,74404
09/22/2005,1.81,1.831,1.809,1.816,9178,76044
09/23/2005,1.816,1.834,1.798,1.8045,8509,76172
09/26/2005,1.8085,1.846,1.801,1.8425,8263,77457
09/27/2005,1.8425,1.846,1.821,1.834,7991,78118
09/28/2005,1.829,1.856,1.828,1.854,10977,79380
09/29/2005,1.856,1.8595,1.839,1.8455,6623,80641
09/30/2005,1.844,1.853,1.826,1.8335,7736,80733
10/03/2005,1.8405,1.866,1.8285,1.865,7816,81903
10/04/2005,1.865,1.874,1.856,1.872,5435,81601
10/05/2005,1.872,1.895,1.862,1.8925,6876,82170
10/06/2005,1.8925,1.897,1.878,1.889,6604,82813
10/07/2005,1.889,1.916,1.882,1.9145,6699,83424
10/10/2005,1.914,1.929,1.911,1.912,5780,82886
10/11/2005,1.911,1.9425,1.909,1.941,7145,83898
10/12/2005,1.9395,1.944,1.899,1.8995,9311,83015
10/13/2005,1.9,1.916,1.867,1.871,10207,81310
10/14/2005,1.8765,1.884,1.843,1.8625,13102,79495
10/17/2005,1.8665,1.938,1.8625,1.927,11832,78990
10/18/2005,1.926,1.941,1.915,1.9315,7472,78601
10/19/2005,1.931,1.9315,1.8945,1.912,10004,76833
10/20/2005,1.9125,1.964,1.896,1.899,14808,74987
10/21/2005,1.9,1.906,1.8285,1.899,22351,69514
10/24/2005,1.9005,1.911,1.856,1.8905,7260,69870
10/25/2005,1.8905,1.931,1.876,1.9305,8155,70739
10/26/2005,1.93,1.951,1.888,1.924,12447,71046
10/27/2005,1.9225,1.9345,1.901,1.91,8951,70487
10/28/2005,1.908,1.926,1.878,1.926,7820,70448
10/31/2005,1.9195,1.934,1.906,1.917,11211,68324
11/01/2005,1.917,1.941,1.889,1.922,14039,67332
11/02/2005,1.918,1.939,1.915,1.9365,7658,66333
11/03/2005,1.9325,1.948,1.926,1.933,11801,65097
11/04/2005,1.932,1.96,1.924,1.952,11400,64591
11/07/2005,1.952,1.9615,1.934,1.9535,12061,61835
11/08/2005,1.953,1.956,1.929,1.944,12150,58930
11/09/2005,1.941,1.954,1.929,1.9375,11469,56723
11/10/2005,1.9375,1.981,1.9355,1.9775,17460,58113
11/11/2005,1.976,2.013,1.976,2.0115,16124,55799
11/14/2005,2.0115,2.0275,2.002,2.0195,11930,51598
11/15/2005,2.014,2.0465,2.007,2.038,11640,49189
11/16/2005,2.038,2.044,2.001,2.041,11783,45466
11/17/2005,2.0405,2.056,2.021,2.052,13271,43778
11/18/2005,2.038,2.0905,2.038,2.084,14196,37124
11/21/2005,2.0885,2.095,2.054,2.0795,17198,28212
11/22/2005,2.079,2.0825,2.011,2.0235,18506,24548
11/23/2005,2.06,2.076,2.006,2.0745,11751,18051
11/28/2005,2.06,2.123,2.06,2.122,9819,14093
11/29/2005,2.121,2.125,2.005,2.0175,10578,74556
11/30/2005,2.1425,2.165,2.1425,2.161,10088,74870
12/01/2005,2.1585,2.235,2.149,2.2345,13998,75494
12/02/2005,2.2325,2.265,2.212,2.216,9735,74559
12/05/2005,2.213,2.243,2.205,2.2425,4732,74271
12/06/2005,2.242,2.2445,2.209,2.222,5230,74761
12/07/2005,2.221,2.267,2.221,2.2665,6560,75048
12/08/2005,2.266,2.271,2.247,2.265,4911,74900
12/09/2005,2.263,2.271,2.2595,2.265,3848,74966
12/12/2005,2.265,2.281,2.2155,2.221,8360,74649
12/13/2005,2.225,2.271,2.2215,2.2615,9374,75050
12/14/2005,2.259,2.27,2.1955,2.2045,9409,73560
12/15/2005,2.205,2.2455,2.1985,2.236,5260,73682
12/16/2005,2.235,2.267,2.22,2.264,522,73142
12/19/2005,2.26,2.267,2.246,2.248,3993,73229
12/20/2005,2.248,2.261,2.2395,2.255,4581,73540
12/21/2005,2.255,2.259,2.228,2.2525,6698,73770
12/22/2005,2.25,2.2685,2.245,2.2605,5796,74051
12/23/2005,2.2605,2.276,2.2595,2.2745,4777,75311
12/27/2005,2.277,2.3045,2.269,2.3025,5564,75815
12/28/2005,2.3,2.3075,2.289,2.304,5493,76253
12/29/2005,2.3025,2.304,2.261,2.2805,7104,76701
12/30/2005,2.2795,2.29,2.26,2.277,6605,76196
01/03/2006,2.2695,2.288,2.2375,2.2835,9970,76730
01/04/2006,2.283,2.345,2.28,2.3325,11038,77640
01/05/2006,2.3325,2.3335,2.294,2.2955,9175,76262
01/06/2006,2.2975,2.33,2.275,2.321,8696,76938
01/09/2006,2.3155,2.355,2.315,2.332,9713,75535
01/10/2006,2.337,2.357,2.326,2.342,8077,72852
01/11/2006,2.341,2.3475,2.329,2.33,5394,71854
01/12/2006,2.33,2.338,2.315,2.3225,6650,71526
01/13/2006,2.3335,2.3555,2.323,2.3475,7795,70469
01/17/2006,2.345,2.36,2.3265,2.346,6357,70294
01/18/2006,2.343,2.3645,2.315,2.355,7283,70788
01/19/2006,2.352,2.365,2.34,2.346,6209,70147
01/20/2006,2.345,2.357,2.3175,2.325,966,68709
01/23/2006,2.325,2.36,2.318,2.3545,7498,69470
01/24/2006,2.3555,2.388,2.336,2.3875,13278,69629
01/25/2006,2.388,2.439,2.3825,2.4385,13542,68614
01/26/2006,2.4375,2.4525,2.426,2.4365,7815,69266
01/27/2006,2.4355,2.4725,2.431,2.468,8641,69024
01/30/2006,2.4645,2.4745,2.458,2.4645,6529,68068
01/31/2006,2.463,2.468,2.441,2.4635,13278,66030
02/01/2006,2.46,2.485,2.447,2.484,11808,65303
02/02/2006,2.484,2.55,2.484,2.544,13708,62560
02/03/2006,2.54,2.56,2.527,2.543,10507,62041
02/06/2006,2.541,2.57,2.521,2.565,8433,60981
02/07/2006,2.5645,2.574,2.511,2.513,17670,57551
02/08/2006,2.513,2.537,2.473,2.5095,14611,53444
02/09/2006,2.51,2.553,2.5,2.54,10103,50350
02/10/2006,2.535,2.54,2.4205,2.4595,20072,43679
02/13/2006,2.462,2.481,2.42,2.469,12786,40593
02/14/2006,2.465,2.511,2.45,2.5015,10914,39262
02/15/2006,2.5,2.505,2.41,2.426,12264,36391
02/16/2006,2.425,2.464,2.375,2.4575,14862,31513
02/17/2006,2.46,2.482,2.427,2.427,11093,27067
02/21/2006,2.47,2.502,2.427,2.4955,16896,50469
02/22/2006,2.5055,2.514,2.475,2.5065,12860,55688
02/23/2006,2.503,2.5055,2.442,2.4475,10066,58016
02/24/2006,2.4395,2.485,2.434,2.455,10782,59974
02/27/2006,2.457,2.463,2.365,2.3785,16364,58929
02/28/2006,2.378,2.44,2.366,2.4265,10067,58573
03/01/2006,2.4255,2.488,2.415,2.4835,9795,59502
03/02/2006,2.483,2.521,2.466,2.5155,8958,60553
03/03/2006,2.5175,2.528,2.507,2.512,6017,60258
03/06/2006,2.51,2.513,2.434,2.4445,8468,59327
03/07/2006,2.446,2.456,2.404,2.425,13445,57820
03/08/2006,2.42,2.428,2.386,2.4115,10195,58549
03/09/2006,2.408,2.456,2.408,2.4435,6363,59381
03/10/2006,2.444,2.461,2.403,2.458,9186,60330
03/13/2006,2.4555,2.498,2.453,2.4935,5634,61090
03/14/2006,2.493,2.509,2.463,2.502,7956,61063
03/15/2006,2.5005,2.532,2.4925,2.4985,8238,62138
03/16/2006,2.497,2.52,2.4805,2.5135,7109,62332
03/17/2006,2.513,2.611,2.5105,2.608,14801,64244
03/20/2006,2.648,2.648,2.581,2.582,8994,63934
03/21/2006,2.582,2.623,2.571,2.572,7628,63548
03/22/2006,2.574,2.599,2.5645,2.587,8071,63720
03/23/2006,2.585,2.647,2.583,2.646,9825,62413
03/24/2006,2.645,2.66,2.629,2.6425,7958,61569
03/27/2006,2.649,2.686,2.637,2.678,9127,60921
03/28/2006,2.676,2.685,2.6645,2.6765,7948,60205
03/29/2006,2.684,2.7,2.655,2.6865,8666,60765
03/30/2006,2.683,2.742,2.683,2.7325,9490,60515
03/31/2006,2.732,2.759,2.695,2.711,12871,59541
04/03/2006,2.7075,2.8085,2.701,2.7955,9936,58114
04/04/2006,2.795,2.813,2.774,2.7835,10158,56751
04/05/2006,2.78,2.845,2.779,2.844,9867,55648
04/06/2006,2.845,2.896,2.845,2.8945,9905,54009
04/07/2006,2.8945,2.905,2.8345,2.8885,14626,49611
04/10/2006,2.8985,2.958,2.891,2.957,12260,45709
04/11/2006,2.9675,2.986,2.931,2.9695,11857,43701
04/12/2006,2.9695,3.048,2.9495,3.0195,15027,42220
04/13/2006,3.036,3.067,3.031,3.0635,12972,39493
04/17/2006,3.073,3.183,3.053,3.143,9202,37953
04/18/2006,3.1445,3.223,3.1405,3.219,13225,36843
04/19/2006,3.2235,3.243,3.164,3.2075,16577,33277
04/20/2006,3.214,3.2245,3.078,3.21,12165,30457
04/21/2006,3.206,3.498,3.206,3.3885,9123,27238
04/24/2006,3.387,3.429,3.336,3.361,12211,54941
04/25/2006,3.357,3.561,3.316,3.5495,15642,55582
04/26/2006,3.554,3.621,3.517,3.591,14582,54655
04/27/2006,3.591,3.6225,3.437,3.458,12474,55017
04/28/2006,3.462,3.567,3.448,3.4975,9811,55157
05/01/2006,3.526,3.602,3.477,3.5975,4970,54579
05/02/2006,3.607,3.617,3.507,3.5535,861,54645
05/03/2006,3.5475,3.587,3.492,3.582,6663,54812
05/04/2006,3.5755,3.782,3.5505,3.7565,11144,54365
05/05/2006,3.754,3.832,3.727,3.7705,7403,54049
05/08/2006,3.791,3.815,3.6885,3.7785,6823,54148
05/09/2006,3.7665,3.877,3.764,3.873,10805,54479
05/10/2006,3.873,3.981,3.872,3.965,8123,54439
05/11/2006,3.965,4.317,3.955,4.2,11072,53994
05/12/2006,4.207,4.226,4.085,4.141,9024,53952
05/15/2006,4.141,4.197,3.741,4.0235,8907,53351
05/16/2006,4.006,4.122,3.827,4.119,7266,53046
05/17/2006,4.116,4.173,3.919,3.9485,10299,52618
05/18/2006,3.937,4.017,3.842,3.988,5870,52662
05/19/2006,3.932,3.995,3.707,3.746,9586,51816
05/22/2006,3.727,3.782,3.553,3.7385,9870,51917
05/23/2006,3.727,4.172,3.667,4.1625,10755,51301
05/24/2006,4.137,4.152,3.817,3.916,10198,50780
05/25/2006,3.911,4.047,3.797,3.9845,6418,51130
05/26/2006,3.977,4.097,3.937,4.0755,6055,50409
05/30/2006,4.0335,4.147,3.892,3.951,6534,49728
05/31/2006,3.947,4.037,3.871,3.901,10929,46572
06/01/2006,3.907,3.917,3.617,3.748,10175,44565
06/02/2006,3.7455,3.897,3.7455,3.8635,6270,44211
06/05/2006,3.8635,3.935,3.782,3.878,5996,43796
06/06/2006,3.8525,3.866,3.717,3.7665,6252,42885
06/07/2006,3.762,3.916,3.632,3.861,14998,40213
06/08/2006,3.857,3.857,3.617,3.634,12419,34977
06/09/2006,3.647,3.747,3.502,3.5445,11386,32217
06/12/2006,3.5355,3.612,3.447,3.5055,11769,30554
06/13/2006,3.5055,3.5055,3.277,3.2875,12514,28168
06/14/2006,3.3255,3.422,3.247,3.333,10274,25559
06/15/2006,3.327,3.592,3.3005,3.492,8237,23545
06/16/2006,3.507,3.578,3.487,3.5685,5221,22068
06/19/2006,3.557,3.578,3.392,3.4295,6022,19408
06/20/2006,3.402,3.459,3.31,3.4485,4694,18230
06/21/2006,3.452,3.482,3.396,3.4675,4007,39926
06/22/2006,3.4675,3.6285,3.3975,3.406,6961,41050
06/23/2006,3.4025,3.5125,3.3655,3.5085,5054,41998
06/26/2006,3.5075,3.6025,3.4525,3.5905,6696,42415
06/27/2006,3.5775,3.6075,3.3975,3.4435,8919,42772
06/28/2006,3.4435,3.5485,3.389,3.5445,6476,43548
06/29/2006,3.5295,3.7025,3.493,3.6785,10005,44384
06/30/2006,3.6635,3.8125,3.6625,3.7125,8408,44364
07/05/2006,3.7175,3.797,3.7025,3.7615,6177,44736
07/06/2006,3.7525,3.9925,3.7275,3.9745,9543,46432
07/07/2006,3.9745,3.977,3.8835,3.905,4815,46321
07/10/2006,3.902,3.9525,3.8375,3.94,4674,46897
07/11/2006,3.94,4.0125,3.9125,3.9925,4933,47131
07/12/2006,3.9675,4.1275,3.9675,4.0225,7900,47132
07/13/2006,4.0175,4.0455,3.972,4.034,5128,47237
07/14/2006,4.0305,4.0825,4.003,4.07,4293,47273
07/17/2006,4.0775,4.0775,3.8675,3.957,5844,47265
07/18/2006,3.9475,4.0375,3.8885,3.932,5560,47311
07/19/2006,3.9275,3.9625,3.8075,3.951,6828,47424
07/20/2006,3.9525,3.9765,3.7375,3.767,7457,47106
07/21/2006,3.7625,3.8175,3.6,3.6805,6927,46594
07/24/2006,3.6625,3.7425,3.5675,3.7395,8574,45191
07/25/2006,3.7325,3.8325,3.7075,3.8185,5998,45026
07/26/2006,3.8185,3.8195,3.7375,3.807,5264,44813
07/27/2006,3.8025,3.8675,3.7865,3.836,6090,44496
07/28/2006,3.8225,3.9175,3.7975,3.9065,6645,44419
07/31/2006,3.9105,4.0125,3.8895,3.9275,8487,41946
08/01/2006,3.9265,3.9625,3.9225,3.9505,5022,41639
08/02/2006,3.9505,3.9775,3.9175,3.9485,4191,41830
08/03/2006,3.9525,3.986,3.79,3.847,6909,41181
08/04/2006,3.8335,4.0425,3.8335,3.99,7353,41031
08/07/2006,3.9925,4.042,3.9105,3.968,9586,37731
08/08/2006,3.968,3.9975,3.9275,3.9595,8676,34993
08/09/2006,3.9675,4.0895,3.9155,4.0675,11118,33056
08/10/2006,4.075,4.101,3.9525,3.982,9718,30717
08/11/2006,3.9705,4.0355,3.7675,3.834,14135,27815
08/14/2006,3.836,3.8965,3.8075,3.8945,7277,25143
08/15/2006,3.8875,3.9225,3.8175,3.885,6406,24559
08/16/2006,3.8825,3.9125,3.8175,3.8275,7558,23330
08/17/2006,3.837,3.8775,3.6475,3.715,9900,21891
08/18/2006,3.7175,3.822,3.7085,3.792,6092,20307
08/21/2006,3.7975,3.9025,3.7525,3.877,5332,37980
08/22/2006,3.8765,3.8825,3.8025,3.8655,6697,38801
08/23/2006,3.8575,3.9145,3.8075,3.855,7498,40848
08/24/2006,3.8525,3.8875,3.7675,3.8065,8552,42809
08/25/2006,3.8065,3.8375,3.7875,3.819,4625,43436
08/28/2006,3.8105,3.8475,3.7975,3.838,3307,44069
08/29/2006,3.8375,3.8475,3.7325,3.7715,9405,44824
08/30/2006,3.7825,3.8175,3.7225,3.74,6041,45438
08/31/2006,3.7455,3.8975,3.7075,3.8435,10975,45406
09/01/2006,3.8425,3.8775,3.805,3.8575,4019,45405
09/04/2006,3.8665,3.8925,3.8575,3.865,106,45406
09/05/2006,3.8565,4.0445,3.843,4.012,9833,46485
09/06/2006,4.0075,4.0725,3.9875,4.067,7450,47911
09/07/2006,4.06,4.082,4.0075,4.0355,6548,48894
09/08/2006,4.028,4.0475,3.9225,3.9555,5378,48463
09/11/2006,3.9575,3.965,3.7725,3.805,8971,47123
09/12/2006,3.7975,3.8425,3.7475,3.7605,7718,46648
09/13/2006,3.7615,3.8175,3.7175,3.7725,7478,47140
09/14/2006,3.7725,3.8375,3.7425,3.762,5981,46771
09/15/2006,3.7555,3.7605,3.6625,3.699,9145,47367
09/18/2006,3.7085,3.8075,3.6975,3.802,6326,46861
09/19/2006,3.8075,3.8125,3.7525,3.763,6181,46760
09/20/2006,3.763,3.7735,3.6425,3.7635,9923,47319
09/21/2006,3.7575,3.8375,3.722,3.819,9843,48195
09/22/2006,3.8175,3.8825,3.7775,3.831,5811,48068
09/25/2006,3.828,3.8375,3.7325,3.835,6808,48490
09/26/2006,3.8335,3.8785,3.7975,3.8535,7248,48358
09/27/2006,3.8565,3.9275,3.8325,3.8745,8236,49093
09/28/2006,3.874,3.903,3.7875,3.8155,7109,49854
09/29/2006,3.8175,3.8725,3.7975,3.848,8223,50725
10/02/2006,3.848,3.8975,3.7895,3.817,7232,50394
10/03/2006,3.817,3.8225,3.6675,3.67,13322,50419
10/04/2006,3.6665,3.7425,3.5725,3.593,14617,50853
10/05/2006,3.5935,3.7175,3.5935,3.6875,7156,50689
10/06/2006,3.6835,3.8125,3.68,3.776,9855,49780
10/09/2006,3.7875,3.8375,3.775,3.8005,5212,50048
10/10/2006,3.8055,3.82,3.75,3.7655,5965,49589
10/11/2006,3.7675,3.82,3.738,3.7975,5166,49729
10/12/2006,3.7925,3.8165,3.7225,3.774,7521,50068
10/13/2006,3.7755,3.8325,3.7625,3.801,5162,50082
10/16/2006,3.8025,3.9725,3.7835,3.9685,11900,51059
10/17/2006,3.9655,3.9825,3.8685,3.8835,9536,51980
10/18/2006,3.8875,3.917,3.8525,3.8835,4946,52260
10/19/2006,3.8765,3.9075,3.8625,3.897,4778,52321
10/20/2006,3.897,3.9075,3.8225,3.8495,5544,51791
10/23/2006,3.8485,3.8675,3.7925,3.8385,6538,51103
10/24/2006,3.8355,3.8505,3.7375,3.8055,8600,49570
10/25/2006,3.8045,3.8095,3.7485,3.792,7246,49350
10/26/2006,3.79,3.8205,3.7675,3.7875,5474,48873
10/27/2006,3.7875,3.8075,3.77,3.7925,6180,48306
10/30/2006,3.7895,3.7995,3.6725,3.746,11147,47786
10/31/2006,3.746,3.767,3.7175,3.733,6129,46934
11/01/2006,3.7375,3.757,3.6025,3.6285,11454,46778
11/02/2006,3.6355,3.6825,3.6325,3.679,7633,45617
11/03/2006,3.6805,3.725,3.6575,3.71,6290,44330
11/06/2006,3.71,3.7505,3.6725,3.7245,6688,43418
11/07/2006,3.7195,3.7925,3.7195,3.753,11676,39291
11/08/2006,3.7495,3.752,3.6125,3.632,15456,35438
11/09/2006,3.6275,3.7045,3.6125,3.6965,11570,31706
11/10/2006,3.695,3.705,3.4675,3.476,19143,28045
11/13/2006,3.473,3.5115,3.4075,3.4625,15398,24434
11/14/2006,3.4575,3.5175,3.4385,3.4765,9137,23434
11/15/2006,3.4695,3.5015,3.4225,3.482,7199,22989
11/16/2006,3.4815,3.4895,3.418,3.4285,6396,21099
11/17/2006,3.4195,3.4525,3.3625,3.445,8920,20593
11/20/2006,3.445,3.4865,3.4075,3.429,7427,19313
11/21/2006,3.4275,3.515,3.415,3.503,10168,42607
11/22/2006,3.491,3.5595,3.4705,3.4915,10168,42607
11/24/2006,3.4915,3.4915,3.4915,3.4915,6233,42590
11/27/2006,3.5755,3.6305,3.5455,3.571,7058,44265
11/28/2006,3.5655,3.5865,3.493,3.5255,8666,46358
11/29/2006,3.52,3.5515,3.4605,3.5105,814,46358
11/30/2006,3.5255,3.5655,3.508,3.551,7275,47533
12/01/2006,3.546,3.5555,3.4965,3.5275,4828,48177
12/04/2006,3.529,3.5415,3.512,3.5315,4028,48206
12/05/2006,3.5255,3.6505,3.5155,3.6025,9829,48551
12/06/2006,3.6015,3.6015,3.5055,3.5155,5191,47823
12/07/2006,3.507,3.5255,3.4365,3.4575,7326,48882
12/08/2006,3.4705,3.4855,3.4475,3.4675,4068,48212
12/11/2006,3.4645,3.5125,3.452,3.489,4223,48100
12/12/2006,3.4915,3.513,3.443,3.45,4246,48280
12/13/2006,3.4465,3.462,3.383,3.3885,8348,48968
12/14/2006,3.3885,3.4515,3.3885,3.413,6178,48278
12/15/2006,3.3985,3.4335,3.3335,3.372,8007,48699
12/18/2006,3.376,3.399,3.3555,3.385,6556,48593
12/19/2006,3.3875,3.404,3.3555,3.373,5345,48382
12/20/2006,3.3775,3.385,3.2965,3.31,8475,49192
12/21/2006,3.3195,3.335,3.2115,3.236,9072,48303
12/22/2006,3.2235,3.2635,3.203,3.2095,5401,47910
12/26/2006,3.2005,3.2405,3.2005,3.2335,1646,47554
12/27/2006,3.2345,3.2955,3.223,3.2695,5787,47663
12/28/2006,3.2675,3.2695,3.2375,3.2505,2699,48297
12/29/2006,3.248,3.2755,3.1855,3.2265,2520,48426
01/02/2007,3.2265,3.2265,3.1225,3.2265,5884,48414
01/03/2007,3.1535,3.1535,3.0005,3.0045,16749,50703
01/04/2007,3.0155,3.0155,2.912,2.9575,11451,51172
01/05/2007,2.9665,3.0055,2.8755,2.8905,11005,48809
01/08/2007,2.8905,2.945,2.8255,2.8835,10193,49300
01/09/2007,2.8875,2.9355,2.8505,2.9115,8357,50011
01/10/2007,2.9105,3.041,2.9105,3.0195,14115,48652
01/11/2007,3.028,3.0555,2.964,3.0145,7957,47601
01/12/2007,3.0085,3.0145,2.9505,2.9585,6896,48006
01/16/2007,2.9645,2.983,2.8405,2.933,9985,48026
01/17/2007,2.9155,2.9325,2.876,2.925,8991,47872
01/18/2007,2.9105,2.964,2.8355,2.8475,11516,48325
01/19/2007,2.8405,2.8995,2.8365,2.8725,7185,48603
01/22/2007,2.879,2.9095,2.8555,2.885,5891,48187
01/23/2007,2.8755,2.9705,2.872,2.935,9382,47954
01/24/2007,2.943,2.973,2.9305,2.957,8540,47816
01/25/2007,2.9675,3.037,2.952,3.01,8869,47047
01/26/2007,3.003,3.0155,2.9405,2.9925,6504,46998
01/29/2007,2.9905,3.0095,2.8705,2.8975,11721,46196
01/30/2007,2.8915,2.9355,2.8655,2.917,7919,45023
01/31/2007,2.9265,2.9655,2.912,2.95,8290,44889
02/01/2007,2.9405,2.9605,2.8705,2.886,8914,45650
02/02/2007,2.894,2.902,2.7405,2.7785,14721,47526
02/05/2007,2.7685,2.809,2.7605,2.772,7494,46743
02/06/2007,2.777,2.8555,2.7745,2.852,9305,43781
02/07/2007,2.8455,2.8505,2.7805,2.8105,11933,40120
02/08/2007,2.8105,2.8245,2.741,2.806,14090,36063
02/09/2007,2.815,2.8865,2.806,2.873,11159,33140
02/12/2007,2.88,2.9005,2.8135,2.833,13254,30531
02/13/2007,2.8235,2.9555,2.8235,2.94,14734,27348
02/14/2007,2.9375,2.9755,2.918,2.9325,6755,26748
02/15/2007,2.9335,3.0455,2.9205,3.0195,13019,25843
02/16/2007,3.013,3.0225,2.9725,3,9973,23679
02/19/2007,3,3.0105,2.9795,2.984,1197,23679
02/20/2007,3,3.0105,2.919,2.9415,9337,21834
02/21/2007,2.9405,3.028,2.9155,3.01,10617,20898
02/22/2007,3.0155,3.149,2.9965,3.1225,7767,37764
02/23/2007,3.1255,3.2205,3.1135,3.1985,8518,38996
02/26/2007,3.2,3.2455,3.1805,3.2155,10544,41165
02/27/2007,3.2095,3.2105,3.0905,3.1705,12405,42514
02/28/2007,3.0885,3.1605,3.0645,3.0975,11154,43251
03/01/2007,3.1105,3.1635,3.0805,3.1,9838,43512
03/02/2007,3.104,3.1255,3.0285,3.0525,8224,43258
03/05/2007,3.0385,3.0495,2.9705,3.016,9414,43210
03/06/2007,3.0055,3.0905,3.0055,3.059,5821,43280
03/07/2007,3.0795,3.1455,3.058,3.1275,8702,42877
03/08/2007,3.1435,3.2195,3.1235,3.179,10879,41979
03/09/2007,3.1715,3.1755,3.122,3.1295,6329,42158
03/12/2007,3.1255,3.2005,3.105,3.1945,5659,42013
03/13/2007,3.1995,3.2175,3.136,3.17,8139,42136
03/14/2007,3.137,3.2105,3.1325,3.1715,9919,42071
03/15/2007,3.1955,3.3385,3.186,3.3335,16339,43424
03/16/2007,3.3305,3.3655,3.2965,3.3565,11097,43170
03/19/2007,3.3575,3.389,3.313,3.367,7947,42913
03/20/2007,3.3675,3.4105,3.3505,3.3795,9056,43154
03/21/2007,3.3615,3.3995,3.331,3.3645,10480,44086
03/22/2007,3.383,3.4405,3.383,3.4185,10754,44430
03/23/2007,3.428,3.4785,3.4085,3.4145,9036,44761
03/26/2007,3.4145,3.493,3.4145,3.484,8152,44633
03/27/2007,3.484,3.493,3.3855,3.403,10438,44607
03/28/2007,3.3965,3.424,3.359,3.408,8479,44350
03/29/2007,3.4175,3.443,3.3715,3.432,6763,44815
03/30/2007,3.443,3.5055,3.4335,3.4915,8562,45153
04/02/2007,3.492,3.5395,3.453,3.5245,9593,45228
04/03/2007,3.5345,3.6695,3.528,3.66,14725,44493
04/04/2007,3.6555,3.7435,3.6215,3.733,14544,42703
04/05/2007,3.717,3.7705,3.6905,3.7225,10286,42984
04/09/2007,3.7155,3.8795,3.708,3.8515,12834,40134
04/10/2007,3.868,3.916,3.836,3.8715,16378,38311
04/11/2007,3.8495,3.969,3.8265,3.928,16601,31986
04/12/2007,3.9175,3.97,3.8075,3.8475,15828,28848
04/13/2007,3.826,3.91,3.8255,3.8775,13787,25461
04/16/2007,3.8905,3.9535,3.8455,3.885,10780,23852
04/17/2007,3.8965,4.043,3.842,4.0225,13215,23973
04/18/2007,4.0015,4.036,3.9565,3.9645,14157,19953
04/19/2007,3.997,4.008,3.8605,3.932,12780,17053
04/20/2007,3.932,3.9975,3.908,3.956,5727,17053
04/23/2007,3.9405,3.997,3.906,3.9805,8249,48219
04/24/2007,3.985,4.024,3.87,3.899,8426,49697
04/25/2007,3.914,3.9675,3.869,3.9405,9004,52563
04/26/2007,3.965,3.965,3.815,3.844,14641,53827
04/27/2007,3.84,3.895,3.791,3.8675,10793,55896
04/30/2007,3.867,3.9235,3.848,3.8915,9240,55940
05/01/2007,3.8705,3.9915,3.863,3.9695,10608,57757
05/02/2007,3.952,3.995,3.927,3.9795,7825,57488
05/03/2007,3.972,4.085,3.962,4.0615,8848,56310
05/04/2007,4.068,4.142,4.043,4.0935,10096,57899
05/07/2007,4.083,4.125,4.0385,4.0505,5723,56176
05/08/2007,4.0445,4.089,4.025,4.0575,9135,56324
05/09/2007,4.0685,4.09,3.965,4.014,13039,54823
05/10/2007,3.995,4.0185,3.895,3.9015,11299,55987
05/11/2007,3.9015,3.9715,3.8615,3.939,8604,55466
05/14/2007,3.9255,3.9435,3.8135,3.832,10824,54063
05/15/2007,3.826,3.8885,3.7915,3.8725,9546,55027
05/16/2007,3.867,3.8725,3.75,3.7575,12048,53526
05/17/2007,3.758,3.775,3.5635,3.6415,15958,51954
05/18/2007,3.6415,3.675,3.565,3.6585,11693,52333
05/21/2007,3.6595,3.74,3.637,3.7355,9225,50940
05/22/2007,3.725,3.7725,3.6265,3.6375,12137,51596
05/23/2007,3.6415,3.6675,3.59,3.6355,11395,51271
05/24/2007,3.644,3.6735,3.5075,3.5155,13224,51162
05/25/2007,3.5155,3.6575,3.5,3.6555,10142,49954
05/29/2007,3.645,3.6985,3.5985,3.655,11316,47592
05/30/2007,3.637,3.6545,3.595,3.6385,8799,46293
05/31/2007,3.6445,3.7345,3.634,3.7305,10089,46464
06/01/2007,3.732,3.7625,3.71,3.74,9465,46429
06/04/2007,3.737,3.8245,3.71,3.803,11576,46232
06/05/2007,3.8075,3.835,3.755,3.7765,12285,45000
06/06/2007,3.768,3.79,3.6915,3.739,11888,43086
06/07/2007,3.728,3.7475,3.676,3.712,13513,39573
06/08/2007,3.695,3.71,3.579,3.5925,12074,36409
06/11/2007,3.6195,3.6975,3.607,3.691,7,32732
06/12/2007,3.6905,3.697,3.59,3.622,13997,27837
06/13/2007,3.5995,3.658,3.545,3.648,14622,25335
06/14/2007,3.6435,3.7605,3.639,3.7275,11914,24182
06/15/2007,3.7265,3.7665,3.677,3.757,8985,21841
06/18/2007,3.746,3.855,3.735,3.753,10917,20372
06/19/2007,3.745,3.7535,3.695,3.7295,10243,17396
06/20/2007,3.7365,3.785,3.717,3.7775,8520,16205
06/21/2007,3.7465,3.7835,3.698,3.738,6963,16205
06/22/2007,3.7405,3.762,3.7095,3.719,3829,44590
06/25/2007,3.7185,3.7445,3.6305,3.7335,10212,47748
06/26/2007,3.7125,3.7335,3.649,3.652,9464,48426
06/27/2007,3.657,3.702,3.6255,3.6885,10954,48964
06/28/2007,3.7025,3.7905,3.682,3.763,11393,50671
06/29/2007,3.7675,3.8105,3.7555,3.786,8626,51009
07/02/2007,3.784,3.869,3.773,3.8625,10111,52378
07/03/2007,3.8555,3.8955,3.83,3.8805,8239,53462
07/05/2007,3.868,3.934,3.8655,3.929,11704,56015
07/06/2007,3.921,3.9395,3.898,3.93,8482,57121
07/09/2007,3.93,4.0005,3.9245,3.965,10264,57382
07/10/2007,3.956,3.9955,3.9105,3.9455,8460,57997
07/11/2007,3.929,3.9755,3.9135,3.957,8078,58370
07/12/2007,3.936,3.9955,3.896,3.9165,9386,57560
07/13/2007,3.914,3.95,3.8675,3.9285,9159,57499
07/16/2007,3.9255,3.9485,3.887,3.8975,5655,57228
07/17/2007,3.8955,3.905,3.846,3.888,8307,57185
07/18/2007,3.868,3.91,3.861,3.8985,14,57231
07/19/2007,3.899,4.0005,3.899,3.9975,12378,58454
07/20/2007,3.985,4.0605,3.983,4.041,10349,58838
07/23/2007,4.0395,4.0835,3.9705,3.992,10120,58413
07/24/2007,3.9765,4.038,3.9305,3.955,13725,57222
07/25/2007,3.9375,3.9615,3.857,3.891,14855,53784
07/26/2007,3.9055,3.916,3.8405,3.858,12931,54004
07/27/2007,3.868,3.9075,3.8375,3.8825,9742,52494
07/30/2007,3.865,3.9335,3.836,3.924,7456,52329
07/31/2007,3.9255,3.9955,3.917,3.984,9198,52495
08/01/2007,3.9715,3.9845,3.8855,3.9205,13560,51224
08/02/2007,3.9285,3.9545,3.901,3.9085,8796,49613
08/03/2007,3.9255,3.9305,3.7955,3.8145,13948,48847
08/06/2007,3.794,3.8225,3.769,3.809,14259,46303
08/07/2007,3.8085,3.8655,3.8015,3.842,12313,43959
08/08/2007,3.8395,3.8555,3.7405,3.7745,17273,38885
08/09/2007,3.7815,3.795,3.6555,3.6965,5,35355
08/10/2007,3.6715,3.718,3.6205,3.695,15633,31765
08/13/2007,3.705,3.7805,3.7015,3.7765,14024,27397
08/14/2007,3.7505,3.789,3.6775,3.7055,11261,26183
08/15/2007,3.6905,3.6905,3.6275,3.6675,11433,24551
08/16/2007,3.6505,3.6675,3.3765,3.4255,25811,21604
08/17/2007,3.48,3.543,3.4055,3.482,14360,19977
08/20/2007,3.5055,3.563,3.489,3.495,8479,19269
08/21/2007,3.5055,3.52,3.4655,3.4855,9558,19269
08/22/2007,3.4895,3.5705,3.4815,3.543,83,44877
08/23/2007,3.5655,3.6265,3.5605,3.597,5476,46195
08/24/2007,3.603,3.7105,3.5485,3.6705,5786,46680
08/27/2007,3.6805,3.8175,3.666,3.6765,8838,47522
08/28/2007,3.6885,3.703,3.5835,3.633,12189,48448
08/29/2007,3.6035,3.6765,3.5755,3.6645,10091,48811
08/30/2007,3.6675,3.6845,3.631,3.6685,6715,49192
08/31/2007,3.6505,3.7405,3.6505,3.7175,8741,49599
09/04/2007,3.7075,3.7085,3.588,3.6265,8614,50055
09/05/2007,3.6335,3.669,3.553,3.5835,10303,50319
09/06/2007,3.572,3.6705,3.5505,3.623,10963,49839
09/07/2007,3.623,3.643,3.5265,3.572,11287,49683
09/10/2007,3.5655,3.5975,3.5405,3.5765,7383,49646
09/11/2007,3.573,3.7315,3.5635,3.708,12336,50231
09/12/2007,3.7005,3.708,3.6425,3.68,9618,50509
09/13/2007,3.6755,3.7505,3.6565,3.717,10149,50864
09/14/2007,3.7175,3.7855,3.6855,3.713,11807,51309
09/17/2007,3.713,3.7625,3.7025,3.7405,6643,51656
09/18/2007,3.741,3.8295,3.721,3.7685,10866,52463
09/19/2007,3.8155,3.9255,3.7755,3.896,14120,52628
09/20/2007,3.8805,3.9405,3.8735,3.915,11487,54401
09/21/2007,3.901,3.9755,3.8845,3.913,11212,55632
09/24/2007,3.9085,3.9775,3.9035,3.9655,7348,55638
09/25/2007,3.9615,3.9855,3.9105,3.9495,9297,55114
09/26/2007,3.9465,3.9855,3.9155,3.9345,7899,55787
09/27/2007,3.9385,3.998,3.9345,3.9685,8318,56554
09/28/2007,3.9665,4.0185,3.9465,3.9605,7739,56853
10/01/2007,3.961,4.0155,3.9605,4.012,8349,57786
10/02/2007,4.001,4.0875,3.9765,4.0315,14465,59499
10/03/2007,4.0485,4.1005,4.0375,4.084,11954,60743
10/04/2007,4.0695,4.079,4.0225,4.0585,9932,61369
10/05/2007,4.059,4.0775,4.034,4.046,7455,61435
10/08/2007,4.055,4.0805,3.9015,3.9335,12054,61215
10/09/2007,3.9395,3.994,3.903,3.938,9057,62108
10/10/2007,3.9425,4.047,3.9265,4.0145,10824,62290
10/11/2007,4.0215,4.0525,3.9505,3.9895,12400,62069
10/12/2007,3.975,4.0135,3.951,3.973,8095,61929
10/15/2007,3.968,4.0585,3.968,4.0065,10454,62084
10/16/2007,4.003,4.029,3.9225,3.9615,11391,60597
10/17/2007,3.953,3.9795,3.8925,3.9165,10889,59850
10/18/2007,3.903,3.927,3.8485,3.862,10940,58853
10/19/2007,3.8605,3.8935,3.8405,3.872,6770,58086
10/22/2007,3.8555,3.9705,3.7705,3.807,12939,56450
10/23/2007,3.8355,3.871,3.8045,3.834,7651,56230
10/24/2007,3.8185,3.8275,3.7505,3.773,10395,54910
10/25/2007,3.7805,3.8155,3.7755,3.8065,5580,54354
10/26/2007,3.8055,3.8705,3.8055,3.858,6423,54183
10/29/2007,3.8705,3.91,3.836,3.8415,6198,53969
10/30/2007,3.839,3.8435,3.7545,3.802,11194,53670
10/31/2007,3.7955,3.8325,3.769,3.7935,7031,53454
11/01/2007,3.8005,3.814,3.6725,3.683,15415,51709
11/02/2007,3.6835,3.703,3.625,3.6455,11788,49123
11/05/2007,3.67,3.689,3.6055,3.6225,10342,46791
11/06/2007,3.6255,3.6765,3.6255,3.662,8864,44943
11/07/2007,3.677,3.7205,3.5705,3.5795,13801,41527
11/08/2007,3.57,3.5875,3.503,3.5245,15341,38191
11/09/2007,3.545,3.558,3.4305,3.466,12400,34518
11/12/2007,3.459,3.4855,3.3555,3.4295,14285,32297
11/13/2007,3.3935,3.466,3.3735,3.4275,16054,28451
11/14/2007,3.433,3.6275,3.4285,3.617,15423,26435
11/15/2007,3.5555,3.6045,3.3845,3.4015,15109,23797
11/16/2007,3.4005,3.4965,3.3485,3.482,13977,23351
11/19/2007,3.4755,3.5005,3.2965,3.304,15259,21772
11/20/2007,3.3185,3.374,3.248,3.3475,12339,19291
11/21/2007,3.3525,3.363,3.1985,3.2085,10197,18185
11/22/2007,3.2005,3.2685,3.2005,3.256,227,19291
11/23/2007,3.2005,3.319,3.194,3.308,5117,42779
11/26/2007,3.3065,3.361,3.271,3.329,10504,44483
11/27/2007,3.2785,3.3255,3.2435,3.271,7795,46211
11/28/2007,3.252,3.3565,3.2435,3.3125,11023,47966
11/29/2007,3.3135,3.4245,3.3135,3.3725,10062,48411
11/30/2007,3.3735,3.4735,3.366,3.463,10184,48569
12/03/2007,3.465,3.487,3.338,3.357,8618,48992
12/04/2007,3.342,3.3585,3.2555,3.2985,8408,49120
12/05/2007,3.3015,3.357,3.268,3.3185,8276,49137
12/06/2007,3.3265,3.3635,3.2905,3.327,6820,49249
12/07/2007,3.3335,3.4335,3.325,3.4045,8193,48935
12/10/2007,3.414,3.4185,3.349,3.3715,7850,48996
12/11/2007,3.3785,3.3975,3.305,3.3685,10353,49857
12/12/2007,3.323,3.3435,3.2585,3.3145,12484,50956
12/13/2007,3.3235,3.3285,3.2135,3.2395,9063,52248
12/14/2007,3.238,3.2585,3.1985,3.235,7899,51536
12/17/2007,3.2385,3.2585,3.1315,3.1675,9606,51921
12/18/2007,3.1535,3.1935,3.143,3.163,8501,51646
12/19/2007,3.1735,3.251,3.1625,3.2365,6886,51728
12/20/2007,3.242,3.2955,3.229,3.244,6334,51251
12/21/2007,3.246,3.388,3.2435,3.376,9145,50283
12/24/2007,3.3885,3.4835,3.3885,3.432,6033,50972
12/26/2007,3.4375,3.4745,3.414,3.4485,3338,51073
12/27/2007,3.4405,3.4885,3.3865,3.4105,7067,51085
12/28/2007,3.3985,3.3985,3.3465,3.3505,5978,51193
12/31/2007,3.352,3.373,3.3005,3.3195,5611,51069
01/02/2008,3.3195,3.3985,3.314,3.3425,8856,52064
01/03/2008,3.341,3.4685,3.3335,3.4665,12608,52458
01/04/2008,3.4605,3.5135,3.3835,3.436,16171,52077
01/07/2008,3.4095,3.4675,3.3845,3.4195,8784,52014
01/08/2008,3.409,3.5985,3.4085,3.577,19909,52033
01/09/2008,3.5375,3.657,3.5375,3.562,12505,52309
01/10/2008,3.5715,3.6175,3.4935,3.6175,12056,53806
01/11/2008,3.5595,3.6055,3.5315,3.5825,9698,54281
01/14/2008,3.5835,3.6385,3.5785,3.6175,12056,54323
01/15/2008,3.6205,3.6385,3.46,3.52,14447,57129
01/16/2008,3.4885,3.512,3.4255,3.451,11948,55697
01/17/2008,3.451,3.5245,3.4085,3.4605,12213,55206
01/18/2008,3.4305,3.524,3.4235,3.513,10104,55612
01/22/2008,3.518,3.5535,3.2905,3.475,26276,57067
01/23/2008,3.459,3.4785,3.3435,3.3505,16846,55280
01/24/2008,3.4085,3.4885,3.4055,3.45,11055,54716
01/25/2008,3.4705,3.524,3.4425,3.4625,9342,53078
01/28/2008,3.4685,3.498,3.395,3.468,6878,53078
01/29/2008,3.4625,3.597,3.4585,3.5775,15689,54194
01/30/2008,3.561,3.576,3.4955,3.505,8839,52382
01/31/2008,3.5085,3.601,3.4775,3.5765,11507,51705
02/01/2008,3.57,3.6205,3.527,3.5515,11244,49918
02/04/2008,3.552,3.6035,3.5295,3.577,8866,48042
02/05/2008,3.587,3.597,3.4605,3.4905,12640,47239
02/06/2008,3.4765,3.626,3.4495,3.5875,14554,45662
02/07/2008,3.559,3.7405,3.5545,3.7325,24538,43834
02/08/2008,3.7085,3.8425,3.7035,3.818,24586,40906
02/11/2008,3.7985,3.8775,3.798,3.837,12653,35983
02/12/2008,3.8205,3.8745,3.806,3.8385,14362,31158
02/13/2008,3.8205,3.8375,3.755,3.809,13424,28103
02/14/2008,3.8125,3.861,3.7345,3.7665,8253,26909
02/15/2008,3.7525,3.8465,3.7445,3.8015,11670,22229
02/19/2008,3.8035,4.011,3.792,4.002,14860,22266
02/20/2008,3.9985,4.0085,3.9425,3.987,8461,20627
02/21/2008,4.017,4.125,3.9925,4.089,8537,19225
02/22/2008,4.0745,4.096,4.023,4.068,7298,17651
02/25/2008,4.0735,4.128,3.969,4.018,11196,13850
02/26/2008,4.009,4.083,3.9455,4.0575,6441,11272
02/27/2008,4.071,4.141,4.0675,4.1165,5321,8381
02/28/2008,4.1185,4.175,4.0915,4.142,4873,5733
02/29/2008,4.142,4.156,4.0645,4.119,8970,69600
03/03/2008,4.1105,4.231,4.0995,4.1925,13213,71752
03/04/2008,4.199,4.2155,4.067,4.0855,11687,70683
03/05/2008,4.0905,4.249,4.056,4.246,13886,71640
03/06/2008,4.228,4.288,4.114,4.1675,13524,70674
03/07/2008,4.162,4.209,4.12,4.1855,9683,72625
03/10/2008,4.1795,4.189,4.0335,4.059,13539,70059
03/11/2008,4.064,4.1545,4.026,4.0495,12114,69062
03/12/2008,4.056,4.1085,4.014,4.101,8080,69111
03/13/2008,4.0845,4.128,4.051,4.089,7866,68696
03/14/2008,4.072,4.164,4.054,4.092,8961,68313
03/17/2008,4.0915,4.144,3.918,3.949,17377,66345
03/18/2008,3.985,4.0265,3.9245,4.0105,9000,65499
03/19/2008,3.984,4.031,3.8745,3.8975,12398,64067
03/20/2008,3.884,3.884,3.725,3.8375,17088,61743
03/24/2008,3.814,3.9115,3.789,3.8865,7269,60525
03/25/2008,3.883,3.974,3.8625,3.9425,11454,57594
03/26/2008,3.953,4.014,3.939,3.989,10104,56491
03/27/2008,4.004,4.158,3.9845,4.137,13267,57085
03/28/2008,4.12,4.1915,4.0665,4.0955,9549,55828
03/31/2008,4.1035,4.1355,4.067,4.095,8064,55758
04/01/2008,4.078,4.099,3.973,4.0705,14387,55699
04/02/2008,4.067,4.1545,4.0305,4.1415,9729,55000
04/03/2008,4.14,4.1965,4.104,4.1655,11967,55413
04/04/2008,4.1545,4.231,4.129,4.2185,13371,52765
04/07/2008,4.2175,4.264,4.196,4.2435,14291,51867
04/08/2008,4.223,4.2305,4.128,4.1545,13424,48172
04/09/2008,4.146,4.286,4.116,4.264,17746,45361
04/10/2008,4.279,4.303,4.176,4.188,16543,41527
04/11/2008,4.183,4.2405,4.166,4.2085,13177,36807
04/14/2008,4.2095,4.2215,4.0795,4.1605,12849,34076
04/15/2008,4.145,4.1865,4.1005,4.123,11932,30750
04/16/2008,4.124,4.284,4.095,4.222,14597,29519
04/17/2008,4.224,4.3135,4.156,4.176,14622,26661
04/18/2008,4.1825,4.2165,4.074,4.152,13579,24518
04/21/2008,4.1525,4.194,4.1045,4.13,6602,22657
04/22/2008,4.1705,4.2515,4.1145,4.2295,9518,22143
04/23/2008,4.211,4.2425,4.139,4.168,11302,19289
04/24/2008,4.15,4.211,4.129,4.139,10975,15129
04/25/2008,4.146,4.196,4.0755,4.1795,6371,13193
04/28/2008,4.1825,4.214,4.161,4.1995,7249,8922
04/29/2008,4.19,4.198,4.124,4.1635,4577,6733
04/30/2008,4.172,4.2095,4.128,4.187,9449,68918
05/01/2008,4.19,4.2125,3.95,3.977,24643,65291
05/02/2008,4.0065,4.135,3.9825,4.103,14336,65097
05/05/2008,4.1105,4.543,4.1025,4.23,19517,67153
05/06/2008,4.2245,4.2245,4.115,4.161,11010,65997
05/07/2008,4.162,4.1675,4.099,4.1165,8907,65091
05/08/2008,4.122,4.1335,4.0355,4.07,9589,63730
05/09/2008,4.0785,4.0825,3.96,3.999,12474,62355
05/12/2008,3.9945,4.0575,3.968,4.032,10942,62216
05/13/2008,4.029,4.0755,3.991,4.014,10114,61407
05/14/2008,4.015,4.026,3.935,3.9635,9797,60625
05/15/2008,3.9605,4.055,3.949,4.021,12263,61521
05/16/2008,4.023,4.142,4.022,4.109,12951,62058
05/19/2008,4.1185,4.1405,4.025,4.058,9747,60858
05/20/2008,4.055,4.083,4.0135,4.059,10274,60648
05/21/2008,4.051,4.0635,4.0035,4.059,8393,59293
05/22/2008,4.0235,4.072,3.943,3.995,12700,58723
05/23/2008,3.986,4.0275,3.931,4.0185,8456,58073
05/27/2008,4.028,4.0325,3.97,3.9985,8702,57452
05/28/2008,4.0115,4.012,3.919,3.9775,12682,56535
05/29/2008,3.9845,3.9845,3.833,3.841,19157,56437
05/30/2008,3.852,3.895,3.8425,3.8885,12498,54195
06/02/2008,3.876,3.9035,3.8275,3.879,13497,52529
06/03/2008,3.8705,3.8945,3.843,3.8605,7850,52151
06/04/2008,3.8435,3.857,3.8225,3.8275,11364,50163
06/05/2008,3.8255,3.8555,3.7945,3.8255,10529,49461
06/06/2008,3.857,3.9525,3.852,3.9055,17012,45653
06/09/2008,3.905,3.9455,3.8635,3.8955,14934,41215
06/10/2008,3.89,3.8905,3.8305,3.8425,13675,37736
06/11/2008,3.8375,3.8825,3.8055,3.862,12403,35172
06/12/2008,3.8545,3.8655,3.789,3.8205,15563,33265
06/13/2008,3.8175,3.9,3.81,3.8715,15821,31004
06/16/2008,3.8715,3.9875,3.8675,3.948,16131,28245
06/17/2008,3.9325,3.9695,3.905,3.932,8946,25510
06/18/2008,3.9325,4.0435,3.924,4.03,12502,24543
06/19/2008,4.018,4.1,4.007,4.062,13476,20955
06/20/2008,4.0625,4.125,4.0475,4.1145,6848,20174
06/23/2008,4.115,4.133,4.053,4.092,11201,19416
06/24/2008,4.0925,4.094,4.0465,4.0705,9182,13760
06/25/2008,4.0625,4.102,4.017,4.0595,7403,11099
06/26/2008,4.0695,4.1435,4.0605,4.1125,6178,8468
06/27/2008,4.1,4.1725,4.0925,4.1665,4940,6649
06/30/2008,4.1585,4.2015,4.1225,4.165,12242,63856
07/01/2008,4.152,4.207,4.1325,4.193,8336,65334
07/02/2008,4.1765,4.3625,4.16,4.346,22949,68768
07/03/2008,4.306,4.3275,4.2085,4.2315,15834,71079
07/04/2008,4.2225,4.2345,4.1405,4.1645,15834,71079
07/07/2008,4.157,4.1825,4.0855,4.1315,15012,70672
07/08/2008,4.12,4.1435,3.9665,3.979,20855,64251
07/09/2008,3.9795,4.0355,3.9245,4.0215,14006,62942
07/10/2008,4.009,4.0735,3.9545,4.001,11262,60985
07/11/2008,4.005,4.0815,4.0015,4.0225,8631,60130
07/14/2008,4.028,4.0645,3.993,4.0345,7612,58990
07/15/2008,4.0265,4.04,3.9475,3.9825,13731,59823
07/16/2008,3.97,3.9985,3.913,3.933,13281,59028
07/17/2008,3.9355,4.014,3.9205,3.9975,13225,59166
07/18/2008,3.9775,3.9825,3.933,3.9515,11159,58148
07/21/2008,3.9515,3.996,3.95,3.9635,6696,58316
07/22/2008,3.9815,4.0275,3.942,3.973,10888,58252
07/23/2008,3.9725,3.9855,3.898,3.94,14979,57881
07/24/2008,3.9115,3.9425,3.8375,3.8595,13257,57062
07/25/2008,3.864,3.8965,3.8515,3.8875,9351,55303
07/28/2008,3.8905,3.917,3.8705,3.8945,6481,55244
07/29/2008,3.8985,3.9095,3.8405,3.873,10926,54791
07/30/2008,3.872,4.0375,3.82,3.9285,19916,54880
07/31/2008,3.9315,3.986,3.9215,3.944,8496,54818
08/01/2008,3.943,3.95,3.8225,3.861,14083,54217
08/04/2008,3.86,3.8695,3.7085,3.7225,18281,54686
08/05/2008,3.742,3.742,3.659,3.6995,13820,53745
08/06/2008,3.7165,3.7575,3.6975,3.706,12404,51875
08/07/2008,3.7085,3.748,3.692,3.7005,10889,50205
08/08/2008,3.7075,3.7075,3.5745,3.6155,17148,46394
08/11/2008,3.6215,3.629,3.5645,3.574,13184,42768
08/12/2008,3.5955,3.602,3.501,3.51,17059,39006
08/13/2008,3.5135,3.665,3.5135,3.6345,21507,34630
08/14/2008,3.6325,3.7165,3.5765,3.5875,14649,33321
08/15/2008,3.6025,3.63,3.5175,3.605,9371,32628
08/18/2008,3.616,3.6685,3.562,3.5975,9724,31468
08/19/2008,3.5895,3.7525,3.564,3.711,17223,28466
08/20/2008,3.7075,3.767,3.643,3.6795,11294,26278
08/21/2008,3.6975,3.845,3.6955,3.8285,13075,23759
08/22/2008,3.823,3.8405,3.73,3.755,9855,21601
08/25/2008,3.7475,3.795,3.723,3.764,7722,19581
08/26/2008,3.7825,3.794,3.678,3.721,11244,15725
08/27/2008,3.7325,3.794,3.7125,3.754,11010,9634
08/28/2008,3.7535,3.7775,3.6925,3.7095,6556,5505
08/29/2008,3.709,3.719,3.6535,3.696,7111,51279
09/02/2008,3.6845,3.692,3.468,3.582,14956,51264
09/03/2008,3.5825,3.6405,3.561,3.621,8947,50373
09/04/2008,3.6285,3.6615,3.553,3.575,10191,50375
09/05/2008,3.564,3.564,3.3835,3.4075,20145,50131
09/08/2008,3.4465,3.4765,3.396,3.402,14738,49541
09/09/2008,3.406,3.439,3.3515,3.396,13108,49573
09/10/2008,3.354,3.453,3.349,3.423,16168,50049
09/11/2008,3.419,3.443,3.367,3.4315,11489,51104
09/12/2008,3.441,3.539,3.4305,3.503,12521,50317
09/15/2008,3.4985,3.5315,3.366,3.4455,16904,48797
09/16/2008,3.416,3.4285,3.329,3.398,18850,46937
09/17/2008,3.393,3.434,3.3405,3.3515,14348,46338
09/18/2008,3.399,3.474,3.309,3.375,14609,46056
09/19/2008,3.375,3.5465,3.342,3.4855,13058,45519
09/22/2008,3.4915,3.612,3.469,3.564,12083,44811
09/23/2008,3.5765,3.601,3.435,3.461,13191,45284
09/24/2008,3.461,3.4905,3.392,3.4155,10077,45741
09/25/2008,3.4215,3.449,3.3825,3.4435,12095,46393
09/26/2008,3.4455,3.447,3.354,3.3835,9049,46494
09/29/2008,3.3865,3.3865,3.159,3.2155,11562,46608
09/30/2008,3.1785,3.219,3.074,3.188,13231,48082
10/01/2008,3.2,3.2435,3.058,3.188,12929,48743
10/02/2008,3.0705,3.133,2.912,2.9365,11467,48490
10/03/2008,2.939,3.027,2.88,2.999,15144,48678
10/06/2008,2.954,2.954,2.6615,2.802,16166,48488
10/07/2008,2.777,2.903,2.7115,2.8435,13074,48626
10/08/2008,2.7285,2.8735,2.594,2.664,15485,49202
10/09/2008,2.634,2.7465,2.565,2.715,10383,49721
10/10/2008,2.604,2.6085,2.359,2.4535,17886,48325
10/13/2008,2.4905,2.6695,2.469,2.6215,11180,47062
10/14/2008,2.652,2.8385,2.6435,2.7035,15573,47481
10/15/2008,2.709,2.7105,2.455,2.5195,13417,48270
10/16/2008,2.4685,2.5275,2.3495,2.3945,15875,49214
10/17/2008,2.478,2.5435,2.351,2.4885,12116,49307
10/20/2008,2.459,2.5735,2.406,2.4255,11256,48836
10/21/2008,2.437,2.4865,2.301,2.316,16206,48871
10/22/2008,2.3195,2.332,2.115,2.1745,14728,48450
10/23/2008,2.1405,2.181,2.027,2.1135,16945,47325
10/24/2008,2.179,2.189,1.965,1.9955,12848,45761
10/27/2008,1.999,2.1455,1.9355,2.114,15608,44507
10/28/2008,2.069,2.2585,2.0295,2.1675,13473,42945
10/29/2008,2.239,2.429,2.1585,2.397,17024,42942
10/30/2008,2.364,2.481,2.1695,2.1995,15902,42274
10/31/2008,2.208,2.219,2.042,2.138,17085,41954
11/03/2008,2.181,2.2405,2.0895,2.149,12163,40982
11/04/2008,2.1575,2.323,2.0895,2.267,12210,40407
11/05/2008,2.269,2.273,2.114,2.128,19528,38785
11/06/2008,2.127,2.13,2.014,2.0345,15930,37388
11/07/2008,2.029,2.103,1.997,2.006,15399,35944
11/10/2008,2.037,2.199,2.037,2.061,18046,33563
11/11/2008,2.07,2.0865,1.9515,1.957,1157,32070
11/12/2008,1.969,1.999,1.879,1.9645,15679,28545
11/13/2008,1.889,2.04,1.889,1.933,14725,27676
11/14/2008,2.028,2.0545,1.9865,2.017,11721,25087
11/17/2008,2.024,2.025,1.926,1.9655,13481,24248
11/18/2008,1.946,2.0105,1.9105,1.971,14380,22685
11/19/2008,1.9965,1.9965,1.897,1.9105,13227,20774
11/20/2008,1.894,1.924,1.8495,1.8845,14871,18102
11/21/2008,1.8495,1.953,1.8305,1.888,12818,14358
11/24/2008,1.918,2.032,1.862,1.9825,13027,11737
11/25/2008,1.984,2.017,1.924,1.962,12116,8310
11/26/2008,1.9655,2.037,1.9445,1.977,7945,4623
11/27/2008,1.997,1.998,1.9435,1.971,7945,4623
11/28/2008,1.997,1.998,1.906,1.9325,1346,3912
12/01/2008,1.954,1.964,1.884,1.9125,7616,48036
12/02/2008,1.888,1.9125,1.8565,1.882,9765,49134
12/03/2008,1.8715,1.878,1.7975,1.836,11836,48968
12/04/2008,1.828,1.849,1.7295,1.751,11782,48883
12/05/2008,1.7365,1.7495,1.6375,1.655,12056,48289
12/08/2008,1.6815,1.8215,1.674,1.7795,12712,48317
12/09/2008,1.7945,1.796,1.6925,1.725,9762,47314
12/10/2008,1.7065,1.8005,1.6545,1.6545,11824,46264
12/11/2008,1.7705,1.8215,1.751,1.7935,8541,46624
12/12/2008,1.7725,1.7755,1.6575,1.71,11724,47364
12/15/2008,1.7355,1.7705,1.6715,1.6865,8794,47838
12/16/2008,1.6785,1.7265,1.6565,1.66,9607,48642
12/17/2008,1.718,1.7185,1.61,1.6545,11824,49780
12/18/2008,1.6615,1.668,1.568,1.583,9789,49413
12/19/2008,1.569,1.6215,1.569,1.608,6491,49421
12/22/2008,1.601,1.741,1.601,1.627,6030,48889
12/23/2008,1.6215,1.6315,1.557,1.5625,7454,49377
12/24/2008,1.5655,1.5975,1.5525,1.5555,2973,49771
12/26/2008,1.57,1.6045,1.5365,1.585,2144,49016
12/29/2008,1.6045,1.6105,1.5715,1.593,5246,50149
12/30/2008,1.59,1.6115,1.567,1.602,4121,49563
12/31/2008,1.6065,1.696,1.5955,1.6915,9031,50268
01/02/2009,1.677,1.7665,1.653,1.7425,8424,50382
01/05/2009,1.7505,1.7795,1.6975,1.7405,10650,51155
01/06/2009,1.734,1.8685,1.7315,1.8645,16837,52208
01/07/2009,1.8685,1.904,1.7815,1.793,13718,52268
01/08/2009,1.7875,1.804,1.728,1.7605,16173,51397
01/09/2009,1.7655,1.8465,1.7555,1.841,18041,53724
01/12/2009,1.831,1.8775,1.7365,1.77,14423,52838
01/13/2009,1.7495,1.8335,1.695,1.8285,15735,53214
01/14/2009,1.8075,1.8265,1.7325,1.769,15265,55208
01/15/2009,1.759,1.795,1.715,1.735,12974,53518
01/16/2009,1.7735,1.8465,1.77,1.809,13068,53897
01/19/2009,1.811,1.8565,1.7915,1.8415,13068,53897
01/20/2009,1.84,1.849,1.7465,1.786,14072,53082
01/21/2009,1.762,1.799,1.7075,1.715,12083,53256
01/22/2009,1.76,1.7645,1.6665,1.6775,12638,54325
01/23/2009,1.6705,1.7605,1.6545,1.7535,12424,53729
01/26/2009,1.7485,1.9125,1.7245,1.868,16649,52164
01/27/2009,1.868,1.9065,1.736,1.766,16624,50410
01/28/2009,1.7755,1.835,1.7535,1.7775,14165,52343
01/29/2009,1.775,1.7835,1.7025,1.739,11381,52331
01/30/2009,1.7435,1.7565,1.688,1.75,13329,51415
02/02/2009,1.7315,1.7475,1.6805,1.7125,9195,52418
02/03/2009,1.723,1.8165,1.722,1.8035,13386,50117
02/04/2009,1.8135,1.851,1.7845,1.8125,12934,49227
02/05/2009,1.792,1.8315,1.7625,1.7815,16439,48226
02/06/2009,1.791,1.916,1.79,1.91,22800,44427
02/09/2009,1.9015,1.9365,1.8785,1.8945,17129,40196
02/10/2009,1.8855,1.919,1.83,1.8575,18417,35750
02/11/2009,1.8365,1.8595,1.769,1.8215,16353,31889
02/12/2009,1.8385,1.8455,1.7835,1.816,15309,29543
02/13/2009,1.831,1.8575,1.8075,1.82,11573,26298
02/16/2009,1.82,1.8235,1.7655,1.7745,11573,26298
02/17/2009,1.7745,1.7875,1.698,1.7045,22924,26540
02/18/2009,1.7195,1.7305,1.688,1.7175,11702,25190
02/19/2009,1.7215,1.7745,1.7175,1.7525,13036,20850
02/20/2009,1.737,1.751,1.6765,1.6975,11290,19360
02/23/2009,1.7135,1.7655,1.6975,1.7185,12433,15142
02/24/2009,1.7155,1.811,1.6935,1.7685,11010,10194
02/25/2009,1.801,1.8165,1.7715,1.806,9073,6277
02/26/2009,1.8045,1.8725,1.802,1.8465,4051,53484
02/27/2009,1.837,1.8455,1.7445,1.806,12710,53484
03/02/2009,1.817,1.817,1.7735,1.7835,9727,50840
03/03/2009,1.7885,1.8985,1.7825,1.872,13059,53085
03/04/2009,1.8745,2.0045,1.86,1.9615,20634,54133
03/05/2009,1.9825,1.9875,1.9015,1.921,12162,54432
03/06/2009,1.9095,1.986,1.9035,1.9565,10293,55390
03/09/2009,1.96,1.9685,1.8935,1.907,12895,56298
03/10/2009,1.9165,1.9735,1.906,1.952,12561,58107
03/11/2009,1.9525,1.9655,1.886,1.893,13193,59445
03/12/2009,1.8985,1.9575,1.8525,1.892,11682,60767
03/13/2009,1.9185,1.964,1.905,1.932,11062,60318
03/16/2009,1.9345,2.0225,1.927,2.0145,18239,59132
03/17/2009,2.0055,2.0305,1.9755,1.9915,11719,60735
03/18/2009,1.9925,2.037,1.961,1.984,11903,60108
03/19/2009,2.0195,2.0955,2.0115,2.075,13807,63266
03/20/2009,2.078,2.1205,2.0545,2.0635,11114,61357
03/23/2009,2.0675,2.1425,2.0675,2.1085,11197,61351
03/24/2009,2.124,2.1465,2.0475,2.0735,11929,61357
03/25/2009,2.061,2.0925,2.0325,2.0705,10789,61494
03/26/2009,2.0675,2.1445,2.065,2.1225,11753,60776
03/27/2009,2.1325,2.1645,2.069,2.1035,9507,61668
03/30/2009,2.09,2.1135,2.02,2.0335,12434,58853
03/31/2009,2.034,2.1265,2.033,2.112,16707,57668
04/01/2009,2.112,2.1355,2.0635,2.1165,14098,56241
04/02/2009,2.1315,2.173,2.1085,2.1575,18523,55412
04/03/2009,2.1575,2.2805,2.1385,2.268,26376,57194
04/06/2009,2.2575,2.3045,2.2005,2.2265,16693,56031
04/07/2009,2.2275,2.2795,2.204,2.2575,16924,50472
04/08/2009,2.2505,2.2805,2.214,2.266,16642,45750
04/09/2009,2.2645,2.3475,2.253,2.3385,19828,39613
04/13/2009,2.363,2.436,2.3575,2.393,15992,36626
04/14/2009,2.4065,2.5025,2.35,2.3825,20948,33422
04/15/2009,2.366,2.5015,2.3635,2.4665,22672,27915
04/16/2009,2.499,2.5005,2.4115,2.437,16962,26433
04/17/2009,2.44,2.4725,2.395,2.4615,16670,22123
04/20/2009,2.4575,2.462,2.3375,2.371,14878,18625
04/21/2009,2.3535,2.3695,2.2705,2.3545,17637,17190
04/22/2009,2.346,2.373,2.2905,2.327,12379,14301
04/23/2009,2.3085,2.366,2.235,2.2595,13985,13346
04/24/2009,2.26,2.33,2.223,2.318,10322,10587
04/27/2009,2.2895,2.337,2.22,2.254,8231,9454
04/28/2009,2.2505,2.2675,2.1695,2.1835,6783,7757
04/29/2009,2.1835,2.2975,2.182,2.2775,6710,5735
04/30/2009,2.285,2.3455,2.266,2.32,10130,70204
05/01/2009,2.32,2.3925,2.31,2.3735,10375,70583
05/04/2009,2.386,2.4425,2.386,2.4165,9229,70397
05/05/2009,2.4125,2.4495,2.337,2.355,13353,71079
05/06/2009,2.3465,2.474,2.3335,2.4595,15821,71106
05/07/2009,2.461,2.4895,2.3865,2.437,14180,72694
05/08/2009,2.4345,2.4785,2.3715,2.418,15104,71655
05/11/2009,2.4175,2.4265,2.3305,2.361,14951,72835
05/12/2009,2.351,2.4275,2.3355,2.3585,16011,74478
05/13/2009,2.3745,2.3965,2.287,2.3035,16977,72113
05/14/2009,2.2925,2.3225,2.2395,2.2995,16808,71086
05/15/2009,2.3095,2.319,2.246,2.29,16084,70914
05/18/2009,2.291,2.347,2.2515,2.3445,15123,71175
05/19/2009,2.3405,2.4015,2.3225,2.342,14668,71302
05/20/2009,2.3475,2.4125,2.3345,2.379,13920,71406
05/21/2009,2.3715,2.3725,2.286,2.3235,16789,71867
05/22/2009,2.3325,2.394,2.3135,2.37,13453,70741
05/26/2009,2.3755,2.42,2.3125,2.4135,17764,70706
05/27/2009,2.4125,2.4315,2.365,2.3935,14094,72082
05/28/2009,2.3665,2.437,2.3515,2.4095,15979,71717
05/29/2009,2.404,2.4775,2.4025,2.47,19182,72702
06/01/2009,2.47,2.601,2.455,2.5825,21407,72070
06/02/2009,2.58,2.6255,2.5525,2.57,17297,71202
06/03/2009,2.5735,2.608,2.472,2.4845,24163,70156
06/04/2009,2.4925,2.5905,2.4805,2.5735,18767,64606
06/05/2009,2.5735,2.6065,2.5045,2.5565,24088,60941
06/08/2009,2.5425,2.581,2.503,2.5255,21538,55659
06/09/2009,2.5555,2.645,2.5325,2.638,25997,49447
06/10/2009,2.634,2.668,2.6105,2.6395,20899,47179
06/11/2009,2.641,2.73,2.62,2.7175,23894,43412
06/12/2009,2.709,2.7125,2.6325,2.646,20985,39108
06/15/2009,2.6545,2.667,2.5415,2.5575,21980,34498
06/16/2009,2.5635,2.5895,2.5055,2.528,18733,35079
06/17/2009,2.5105,2.554,2.4875,2.532,20518,30023
06/18/2009,2.5225,2.5495,2.494,2.5445,15726,28566
06/19/2009,2.5315,2.568,2.495,2.523,18856,24051
06/22/2009,2.5205,2.5205,2.395,2.4045,22028,21327
06/23/2009,2.3955,2.4745,2.384,2.471,18052,16971
06/24/2009,2.4615,2.5615,2.4335,2.54,14906,16768
06/25/2009,2.5315,2.6035,2.5035,2.574,16699,15625
06/26/2009,2.58,2.604,2.545,2.566,12356,11041
06/29/2009,2.543,2.612,2.5125,2.585,6785,8483
06/30/2009,2.587,2.624,2.496,2.531,20695,73564
07/01/2009,2.531,2.628,2.5295,2.5895,16832,72758
07/02/2009,2.5945,2.603,2.525,2.5645,14672,74104
07/03/2009,2.5555,2.57,2.516,2.5235,14672,74104
07/06/2009,2.5295,2.5315,2.4645,2.5215,16050,72597
07/07/2009,2.521,2.556,2.4595,2.4845,15450,72249
07/08/2009,2.46,2.499,2.401,2.418,20388,72273
07/09/2009,2.422,2.5025,2.414,2.4965,19247,70377
07/10/2009,2.481,2.502,2.4455,2.4705,14506,69537
07/13/2009,2.474,2.4985,2.442,2.482,14802,68872
07/14/2009,2.497,2.57,2.478,2.558,20797,70757
07/15/2009,2.5575,2.6645,2.5545,2.651,21290,72588
07/16/2009,2.6455,2.669,2.616,2.6485,14775,74473
07/17/2009,2.647,2.698,2.626,2.682,15770,75029
07/20/2009,2.6775,2.7485,2.669,2.728,17501,76202
07/21/2009,2.7305,2.7535,2.6895,2.71,17740,77032
07/22/2009,2.715,2.797,2.689,2.7845,21964,80799
07/23/2009,2.7735,2.7975,2.7315,2.783,22442,80387
07/24/2009,2.754,2.803,2.7485,2.781,12807,80398
07/27/2009,2.7895,2.838,2.7765,2.804,17534,79379
07/28/2009,2.804,2.8305,2.7565,2.7795,20230,77915
07/29/2009,2.79,2.798,2.709,2.7365,23420,76688
07/30/2009,2.7385,2.834,2.721,2.823,24339,78460
07/31/2009,2.8135,2.891,2.8045,2.8825,21964,77755
08/03/2009,2.887,3.028,2.8835,2.9975,24293,73515
08/04/2009,3.0065,3.058,2.953,3.0545,21851,72718
08/05/2009,3.0425,3.0975,3.008,3.071,21271,71363
08/06/2009,3.078,3.0795,2.982,3.011,23025,69892
08/07/2009,3.001,3.0675,2.958,3.0445,26368,65555
08/10/2009,3.0445,3.1055,3.0135,3.0295,23202,57824
08/11/2009,3.034,3.068,2.992,2.9955,25162,52138
08/12/2009,2.996,3.0945,2.9615,3.0825,31153,44890
08/13/2009,3.0935,3.189,3.0735,3.173,30585,39347
08/14/2009,3.18,3.208,3.08,3.095,25173,37559
08/17/2009,3.099,3.099,2.9855,3.0295,23218,34559
08/18/2009,3.0165,3.074,2.98,3.0205,23193,29935
08/19/2009,3.029,3.0515,2.9065,3.0195,32826,26996
08/20/2009,3.0265,3.058,2.978,3.0005,22794,23991
08/21/2009,3.003,3.1485,2.9665,3.1395,27230,22607
08/24/2009,3.1555,3.18,3.1165,3.174,24856,17820
08/25/2009,3.1335,3.157,3.0875,3.115,17892,16247
08/26/2009,3.0845,3.166,3.081,3.116,21325,12579
08/27/2009,3.1245,3.1385,3.078,3.1075,17334,9886
08/28/2009,3.124,3.225,3.12,3.182,13130,6949
08/31/2009,3.2005,3.2205,3.0295,3.058,21650,93058
09/01/2009,3.058,3.1385,3.03,3.05,26969,94294
09/02/2009,3.0285,3.0705,2.9715,3.0575,27401,91405
09/03/2009,3.058,3.1105,3.015,3.0965,21147,90789
09/04/2009,3.1015,3.129,3.064,3.098,17122,90043
09/08/2009,3.1195,3.2125,3.0755,3.1875,26621,91480
09/09/2009,3.1845,3.205,3.1325,3.1555,18363,92129
09/10/2009,3.134,3.188,3.064,3.108,22211,88820
09/11/2009,3.111,3.148,3.0565,3.078,21759,91169
09/14/2009,3.0665,3.0665,2.994,3.036,20794,89445
09/15/2009,3.0365,3.095,3.0265,3.0765,18254,89155
09/16/2009,3.084,3.185,3.0755,3.168,21283,89927
09/17/2009,3.1815,3.1865,3.116,3.1275,19090,89801
09/18/2009,3.137,3.144,3.013,3.0165,25985,87326
09/21/2009,3.015,3.063,2.982,3.037,19097,87120
09/22/2009,3.043,3.1235,3.0315,3.096,18401,84625
09/23/2009,3.1035,3.1085,2.9905,3.0395,20198,84967
09/24/2009,2.9915,3.0335,2.9175,2.941,26184,84271
09/25/2009,2.9265,2.975,2.9045,2.972,20127,82789
09/28/2009,2.97,2.975,2.894,2.9585,14090,82223
09/29/2009,2.9415,2.981,2.9185,2.9605,17195,81304
09/30/2009,2.949,3.06,2.945,3.0505,30056,84354
10/01/2009,3.0505,3.054,2.937,2.9685,22428,84744
10/02/2009,2.9495,2.9565,2.8715,2.913,21955,83701
10/05/2009,2.9205,2.9715,2.8845,2.9585,16426,83062
10/06/2009,2.962,3.0465,2.9585,3.016,20984,85546
10/07/2009,2.9975,3.0355,2.9825,3.011,20887,84762
10/08/2009,3.02,3.1325,3.0165,3.13,30438,86389
10/09/2009,3.118,3.123,3.054,3.0695,17279,85915
10/12/2009,3.0815,3.1085,3.0695,3.0885,10752,86608
10/13/2009,3.0765,3.117,2.9875,3.026,22215,86185
10/14/2009,3.0555,3.0915,3.0375,3.076,17851,87144
10/15/2009,3.0815,3.113,3.0085,3.0905,20606,87174
10/16/2009,3.0945,3.1065,3.0415,3.077,16610,86495
10/19/2009,3.077,3.2005,3.037,3.198,28661,92604
10/20/2009,3.1885,3.2305,3.144,3.1635,29501,95944
10/21/2009,3.157,3.289,3.122,3.2675,32610,98355
10/22/2009,3.244,3.2625,3.2085,3.2295,22900,98152
10/23/2009,3.2515,3.2935,3.2255,3.266,21416,98187
10/26/2009,3.2655,3.3005,3.2075,3.2425,24369,96438
10/27/2009,3.215,3.2605,3.1755,3.2305,26349,97270
10/28/2009,3.2425,3.2655,3.1505,3.162,28456,97926
10/29/2009,3.1545,3.271,3.1495,3.261,28594,96001
10/30/2009,3.265,3.2815,3.1735,3.187,27568,93934
11/02/2009,3.179,3.219,3.154,3.1765,30274,88854
11/03/2009,3.1925,3.221,3.1265,3.1875,28070,87155
11/04/2009,3.2095,3.25,3.193,3.2245,23918,85511
11/05/2009,3.229,3.229,3.1745,3.1885,18766,82269
11/06/2009,3.199,3.236,3.1565,3.199,180,74357
11/09/2009,3.1885,3.2335,3.1865,3.199,28923,67309
11/10/2009,3.2035,3.228,3.1685,3.193,29378,61193
11/11/2009,3.1905,3.269,3.179,3.1975,29711,56806
11/12/2009,3.2135,3.2325,3.1615,3.179,35057,48454
11/13/2009,3.17,3.335,3.1625,3.204,25151,42887
11/16/2009,3.204,3.359,3.204,3.335,42111,41518
11/17/2009,3.3325,3.3555,3.306,3.34,23810,38057
11/18/2009,3.3475,3.4035,3.3125,3.342,24752,35679
11/19/2009,3.372,3.372,3.2965,3.3125,23612,31730
11/20/2009,3.3235,3.367,3.283,3.3395,21343,31055
11/23/2009,3.3655,3.4105,3.345,3.367,24559,24711
11/24/2009,3.3615,3.3965,3.324,3.345,27308,16141
11/25/2009,3.358,3.414,3.325,3.3965,21275,11679
11/27/2009,3.3255,3.3415,3.2245,3.325,15004,6453
11/30/2009,3.329,3.4305,3.3055,3.3765,23943,117978
12/01/2009,3.3765,3.458,3.3545,3.4305,21079,118941
12/02/2009,3.4165,3.4725,3.407,3.458,19840,119468
12/03/2009,3.462,3.474,3.4325,3.4445,21943,122456
12/04/2009,3.434,3.4745,3.3905,3.437,28603,122239
12/07/2009,3.404,3.4245,3.3555,3.4085,19510,119780
12/08/2009,3.4005,3.4445,3.323,3.3645,25247,116105
12/09/2009,3.3575,3.3915,3.3025,3.323,23615,114820
12/10/2009,3.3355,3.343,3.281,3.3325,21338,112671
12/11/2009,3.3185,3.365,3.3145,3.3515,18464,110415
12/14/2009,3.3395,3.3635,3.31,3.341,11791,110061
12/15/2009,3.348,3.405,3.3115,3.405,14997,109872
12/16/2009,3.3375,3.419,3.3275,3.3275,20272,110951
12/17/2009,3.394,3.404,3.315,3.338,21000,108893
12/18/2009,3.3225,3.409,3.305,3.338,17455,108190
12/21/2009,3.343,3.3735,3.336,3.358,12004,108282
12/22/2009,3.345,3.3565,3.3125,3.3375,13307,107094
12/23/2009,3.3365,3.411,3.3235,3.403,17226,110166
12/24/2009,3.402,3.5035,3.3915,3.492,12916,113132
12/28/2009,3.4935,3.5435,3.4795,3.536,8525,114084
12/29/2009,3.517,3.5275,3.492,3.513,14257,114914
12/30/2009,3.5015,3.5615,3.493,3.5445,12367,115873
12/31/2009,3.5425,3.5785,3.5355,3.546,9792,115323
01/04/2010,3.5495,3.6285,3.546,3.6055,22606,116690
01/05/2010,3.613,3.629,3.5815,3.613,18107,116716
01/06/2010,3.6185,3.7215,3.612,3.694,25925,116619
01/07/2010,3.69,3.7435,3.625,3.6265,24011,117965
01/08/2010,3.6335,3.6475,3.591,3.6,26080,115915
01/11/2010,3.6,3.7035,3.6,3.6405,21424,113530
01/12/2010,3.645,3.662,3.5045,3.549,33041,107598
01/13/2010,3.529,3.628,3.5145,3.5995,30956,103150
01/14/2010,3.6195,3.6435,3.5825,3.587,26175,99705
01/15/2010,3.605,3.6255,3.5475,3.5655,19853,98229
01/19/2010,3.6115,3.6595,3.5575,3.6465,26382,97841
01/20/2010,3.649,3.6695,3.538,3.5545,27967,96863
01/21/2010,3.5575,3.606,3.481,3.4945,37495,96876
01/22/2010,3.491,3.573,3.4665,3.5465,39545,95892
01/25/2010,3.5255,3.602,3.5235,3.5925,25185,95548
01/26/2010,3.5825,3.596,3.5055,3.539,27220,92429
01/27/2010,3.539,3.5565,3.3735,3.422,41568,88210
01/28/2010,3.3965,3.443,3.291,3.2975,45961,85309
01/29/2010,3.318,3.3535,3.234,3.252,42980,85263
02/01/2010,3.252,3.309,3.19,3.283,32379,79744
02/02/2010,3.3085,3.324,3.2525,3.289,32704,78074
02/03/2010,3.29,3.3435,3.153,3.173,52385,74202
02/04/2010,3.18,3.2205,3.0555,3.0785,48342,67679
02/05/2010,3.0645,3.103,3.0105,3.057,48342,66800
02/08/2010,3.0695,3.131,3.06,3.1125,35941,57309
02/09/2010,3.0805,3.2035,3.076,3.1865,46974,49269
02/10/2010,3.197,3.2145,3.13,3.1885,42592,43571
02/11/2010,3.1875,3.3485,3.1795,3.333,50586,38508
02/12/2010,3.332,3.3395,3.2335,3.282,35054,35635
02/16/2010,3.2995,3.4255,3.2975,3.421,41234,32540
02/17/2010,3.3935,3.4675,3.3935,3.439,35833,25437
02/18/2010,3.4345,3.528,3.3795,3.485,38605,23594
02/19/2010,3.481,3.563,3.4115,3.5565,36674,19613
02/22/2010,3.547,3.5645,3.4855,3.506,28941,15150
02/23/2010,3.4935,3.543,3.3915,3.4155,32078,14107
02/24/2010,3.4195,3.451,3.3705,3.4355,27270,9256
02/25/2010,3.4255,3.4685,3.35,3.392,15381,6288
02/26/2010,3.412,3.477,3.385,3.466,32369,83139
03/01/2010,3.466,3.669,3.466,3.532,46161,83365
03/02/2010,3.5275,3.597,3.472,3.5935,31176,84709
03/03/2010,3.5875,3.654,3.533,3.617,40084,85531
03/04/2010,3.604,3.617,3.5305,3.5575,34228,87530
03/05/2010,3.5575,3.6405,3.5475,3.5995,29959,88318
03/08/2010,3.6,3.647,3.5675,3.5925,26183,88325
03/09/2010,3.607,3.607,3.537,3.5935,25369,87156
03/10/2010,3.581,3.628,3.5325,3.55,34927,87193
03/11/2010,3.562,3.5815,3.5205,3.559,31163,87811
03/12/2010,3.572,3.5885,3.5405,3.562,23204,88617
03/15/2010,3.565,3.5735,3.472,3.497,25628,87223
03/16/2010,3.504,3.566,3.492,3.547,25246,87753
03/17/2010,3.556,3.618,3.5535,3.6,22361,87148
03/18/2010,3.6065,3.61,3.5575,3.5775,19925,86491
03/19/2010,3.5765,3.606,3.5385,3.5545,24594,86416
03/22/2010,3.559,3.572,3.4925,3.5625,30277,85386
03/23/2010,3.5675,3.5915,3.54,3.561,22111,86639
03/24/2010,3.557,3.5695,3.503,3.5275,24150,86871
03/25/2010,3.512,3.569,3.5025,3.5625,25096,85815
03/26/2010,3.5355,3.616,3.5195,3.585,29708,85023
03/29/2010,3.5935,3.731,3.5935,3.7175,34567,88290
03/30/2010,3.726,3.7595,3.6825,3.7455,29787,89444
03/31/2010,3.731,3.7555,3.7035,3.7355,30979,91735
04/01/2010,3.7355,3.788,3.718,3.766,23320,91476
04/05/2010,3.766,3.818,3.7575,3.8135,14551,89418
04/06/2010,3.818,3.8205,3.7825,3.799,24737,85956
04/07/2010,3.802,3.817,3.745,3.7795,31829,82267
04/08/2010,3.767,3.772,3.717,3.7685,27979,75060
04/09/2010,3.767,3.8055,3.755,3.772,27969,69820
04/12/2010,3.781,3.862,3.729,3.7465,37306,63882
04/13/2010,3.742,3.785,3.726,3.7825,41629,57631
04/14/2010,3.776,3.802,3.7695,3.7925,29876,52029
04/15/2010,3.798,3.8075,3.746,3.7825,35335,45783
04/16/2010,3.7745,3.792,3.6735,3.6965,46358,40621
04/19/2010,3.7,3.7105,3.634,3.679,35262,37813
04/20/2010,3.7065,3.7345,3.6745,3.6955,38561,30664
04/21/2010,3.7,3.721,3.652,3.717,35047,28374
04/22/2010,3.702,3.714,3.6435,3.6685,39780,24506
04/23/2010,3.6855,3.71,3.642,3.695,37926,21522
04/26/2010,3.695,3.744,3.695,3.71,26304,16492
04/27/2010,3.711,3.7125,3.5305,3.5455,45913,13802
04/28/2010,3.542,3.5695,3.506,3.5505,33828,9524
04/29/2010,3.5655,3.576,3.498,3.5155,13944,6049
04/30/2010,3.5235,3.5585,3.5005,3.5185,31879,97786
05/03/2010,3.521,3.5285,3.4385,3.4585,24515,97840
05/04/2010,3.459,3.493,3.331,3.3435,44390,93460
05/05/2010,3.3355,3.3705,3.1705,3.3165,61583,91522
05/06/2010,3.3165,3.374,3.215,3.282,58525,88673
05/07/2010,3.2425,3.344,3.227,3.3095,47858,83550
05/10/2010,3.3555,3.4325,3.3315,3.393,32687,85015
05/11/2010,3.392,3.4025,3.2935,3.3715,30458,82605
05/12/2010,3.3375,3.409,3.3,3.353,31237,83853
05/13/2010,3.341,3.424,3.3405,3.3965,28671,81339
05/14/2010,3.385,3.393,3.282,3.299,34653,81151
05/17/2010,3.279,3.288,3.079,3.097,46201,85053
05/18/2010,3.131,3.234,3.106,3.196,38264,79620
05/19/2010,3.1615,3.1785,3.0915,3.1245,41257,78351
05/20/2010,3.158,3.2105,3.0655,3.1095,49105,78831
05/21/2010,3.111,3.2795,3.1065,3.226,47969,75899
05/24/2010,3.2555,3.316,3.2235,3.3125,31293,75018
05/25/2010,3.284,3.2845,3.1725,3.207,37344,73200
05/26/2010,3.2535,3.2835,3.2175,3.2455,25892,75018
05/27/2010,3.2165,3.346,3.21,3.3235,26106,70110
05/28/2010,3.3325,3.352,3.254,3.2695,26738,68878
05/31/2010,3.277,3.307,3.265,3.276,2682,71364
06/01/2010,3.2755,3.307,3.1835,3.228,27853,69221
06/02/2010,3.205,3.23,3.1355,3.2055,30064,69091
06/03/2010,3.227,3.2495,3.0905,3.1115,31480,69330
06/04/2010,3.1155,3.157,2.931,2.931,41912,68821
06/07/2010,2.97,2.9745,2.885,2.9445,36917,63754
06/08/2010,2.9195,3.015,2.895,3.015,39858,59546
06/09/2010,2.965,3.044,2.9205,3.0275,40822,52809
06/10/2010,2.985,3.07,2.9665,3.069,35294,47225
06/11/2010,3.058,3.157,3.033,3.157,41735,42688
06/14/2010,3.0925,3.188,3.0875,3.1695,27162,41737
06/15/2010,3.135,3.195,3.1145,3.1605,29010,37110
06/16/2010,3.194,3.214,3.0705,3.0705,25976,33456
06/17/2010,3.1535,3.1595,3.049,3.049,33700,32243
06/18/2010,3.0915,3.094,3.0095,3.042,26528,32243
06/21/2010,3.085,3.198,3.0805,3.157,27759,28490
06/22/2010,3.0985,3.162,3.0765,3.157,29826,27333
06/23/2010,3.126,3.159,3.08,3.1005,35185,22323
06/24/2010,3.1115,3.178,3.105,3.1705,30652,20568
06/25/2010,3.168,3.2685,3.133,3.2605,30652,20568
06/28/2010,3.2405,3.271,3.157,3.2365,18038,7263
06/29/2010,3.2405,3.2435,3.075,3.0805,10821,4329
06/30/2010,3.084,3.1245,3.0205,3.1005,35863,79443
07/01/2010,3.06,3.086,3.0055,3.027,36666,79674
07/02/2010,3.0455,3.108,3.0445,3.066,23925,77714
07/06/2010,3.092,3.17,3.055,3.121,30253,77301
07/07/2010,3.1145,3.197,3.0935,3.165,21804,77904
07/08/2010,3.188,3.2045,3.141,3.1655,22756,77677
07/09/2010,3.1795,3.2205,3.166,3.2035,18424,77005
07/12/2010,3.2065,3.2145,3.135,3.159,21321,77056
07/13/2010,3.175,3.193,3.122,3.1675,21104,76917
07/14/2010,3.189,3.206,3.1355,3.1585,29763,76964
07/15/2010,3.15,3.195,3.137,3.162,27358,76008
07/16/2010,3.17,3.18,3.0785,3.0795,33941,77296
07/19/2010,3.083,3.1125,3.075,3.088,23531,77790
07/20/2010,3.0815,3.18,3.0815,3.1515,34904,76573
07/21/2010,3.1735,3.2565,3.148,3.243,41513,76398
07/22/2010,3.219,3.343,3.1975,3.3145,42158,75356
07/23/2010,3.312,3.376,3.294,3.335,28498,75014
07/26/2010,3.3475,3.388,3.316,3.373,29013,75130
07/27/2010,3.3775,3.3865,3.326,3.3565,33800,74336
07/28/2010,3.348,3.415,3.336,3.3955,31310,74741
07/29/2010,3.3875,3.447,3.3765,3.44,31275,73767
07/30/2010,3.4285,3.4665,3.397,3.4615,31540,74229
08/02/2010,3.4615,3.5465,3.4515,3.5395,28929,74227
08/03/2010,3.54,3.5425,3.4775,3.5085,26539,73249
08/04/2010,3.5025,3.5605,3.483,3.5545,32448,73059
08/05/2010,3.55,3.5585,3.4725,3.5035,33067,71615
08/06/2010,3.492,3.53,3.475,3.493,35461,65086
08/09/2010,3.51,3.544,3.486,3.504,26577,58554
08/10/2010,3.51,3.516,3.4215,3.4625,36320,51360
08/11/2010,3.467,3.4835,3.3885,3.404,36492,45713
08/12/2010,3.381,3.446,3.381,3.434,38267,41863
08/13/2010,3.436,3.462,3.386,3.402,37033,37668
08/16/2010,3.4035,3.4525,3.3975,3.4295,22269,36722
08/17/2010,3.4305,3.502,3.424,3.4885,29624,35013
08/18/2010,3.482,3.505,3.455,3.4995,33332,30232
08/19/2010,3.491,3.54,3.4415,3.4685,33644,28213
08/20/2010,3.4735,3.4815,3.3995,3.441,28451,25598
08/23/2010,3.446,3.463,3.421,3.4415,17967,23790
08/24/2010,3.4345,3.4415,3.34,3.391,39347,22973
08/25/2010,3.374,3.409,3.3275,3.361,30151,20432
08/26/2010,3.382,3.465,3.371,3.4545,31476,17797
08/27/2010,3.4335,3.534,3.4285,3.513,34471,13383
08/30/2010,3.55,3.581,3.529,3.563,12586,7377
08/31/2010,3.5385,3.5415,3.4895,3.5035,34749,93407
09/01/2010,3.5035,3.6195,3.5035,3.611,31264,94450
09/02/2010,3.605,3.638,3.5955,3.629,18697,94533
09/03/2010,3.626,3.668,3.6045,3.6335,25994,97707
09/07/2010,3.6445,3.668,3.5535,3.604,26581,94335
09/08/2010,3.5965,3.6485,3.5845,3.634,26408,93485
09/09/2010,3.6235,3.6355,3.5265,3.577,34082,93221
09/10/2010,3.5615,3.585,3.5285,3.54,23111,91699
09/13/2010,3.547,3.627,3.5465,3.6125,19962,92097
09/14/2010,3.6205,3.631,3.5615,3.602,26343,90480
09/15/2010,3.585,3.6115,3.5665,3.6,20404,90310
09/16/2010,3.6035,3.6505,3.577,3.627,23343,91287
09/17/2010,3.6195,3.686,3.6195,3.6555,25891,92433
09/20/2010,3.654,3.689,3.628,3.638,17602,91966
09/21/2010,3.6405,3.6615,3.606,3.6145,24213,91010
09/22/2010,3.6155,3.724,3.613,3.6985,31302,93120
09/23/2010,3.7035,3.733,3.6925,3.724,20440,92509
09/24/2010,3.7105,3.7695,3.699,3.7515,22238,93593
09/27/2010,3.7695,3.7775,3.7165,3.7305,20039,92967
09/28/2010,3.7195,3.773,3.7025,3.7705,25851,94226
09/29/2010,3.7675,3.807,3.753,3.795,26056,94018
09/30/2010,3.7855,3.8025,3.7535,3.785,28934,95107
10/01/2010,3.785,3.8555,3.785,3.824,24904,96056
10/04/2010,3.8305,3.8525,3.7865,3.7975,20100,95997
10/05/2010,3.7995,3.8785,3.778,3.86,29032,98747
10/06/2010,3.859,3.923,3.8565,3.8865,24960,98474
10/07/2010,3.896,3.918,3.79,3.813,41651,97513
10/08/2010,3.8225,3.935,3.79,3.908,41895,101841
10/11/2010,3.9175,3.9535,3.906,3.923,24600,98961
10/12/2010,3.919,3.947,3.851,3.923,33034,99331
10/13/2010,3.9375,3.9745,3.9285,3.954,27542,100343
10/14/2010,3.954,4.001,3.895,3.949,32516,99745
10/15/2010,3.9415,3.998,3.928,3.9725,41298,101269
10/18/2010,3.9695,4.0135,3.9115,3.9885,30282,103051
10/19/2010,3.985,4.001,3.8545,3.891,51797,100821
10/20/2010,3.861,3.9515,3.8535,3.927,33685,102123
10/21/2010,3.9355,3.9835,3.899,3.915,43499,100728
10/22/2010,3.9005,3.9535,3.885,3.9305,31830,99729
10/25/2010,3.9465,4.023,3.9435,3.9965,31795,99940
10/26/2010,3.9895,4.0265,3.973,4.0025,29644,98977
10/27/2010,4.0145,4.0335,3.894,3.909,39983,95334
10/28/2010,3.9115,3.963,3.8995,3.921,32196,93835
10/29/2010,3.9185,3.921,3.837,3.867,33892,91969
11/01/2010,3.867,3.9495,3.867,3.9185,26915,92350
11/02/2010,3.9185,3.9745,3.9035,3.9725,24340,91222
11/03/2010,3.9585,3.983,3.8965,3.9185,35875,88937
11/04/2010,3.9785,4.0505,3.946,4.0455,40469,93645
11/05/2010,4.043,4.129,4.043,4.082,40469,91194
11/08/2010,4.0945,4.115,4.0535,4.09,37182,77403
11/09/2010,4.092,4.181,4.061,4.1765,46247,70297
11/10/2010,4.115,4.155,4.075,4.1025,42232,62060
11/11/2010,4.1155,4.217,4.101,4.156,39225,55488
11/12/2010,4.165,4.1835,4.0135,4.027,51650,51748
11/15/2010,4.021,4.087,3.983,4.0585,44495,49033
11/16/2010,4.0445,4.066,3.819,3.861,61849,41338
11/17/2010,3.8555,3.9015,3.74,3.863,53717,34979
11/18/2010,3.863,3.9825,3.847,3.9645,39750,32971
11/19/2010,3.974,4.006,3.9145,3.967,37264,30882
11/22/2010,3.9795,4.004,3.8595,3.885,37742,26870
11/23/2010,3.9,3.914,3.79,3.836,39312,20569
11/24/2010,3.8345,3.9115,3.8295,3.889,31893,15536
11/25/2010,3.901,3.922,3.8535,3.92,31893,15536
11/26/2010,3.914,3.9175,3.829,3.8845,24760,13086
11/29/2010,3.8845,3.9315,3.8345,3.8915,33155,102713
11/30/2010,3.894,3.961,3.844,3.9495,42540,105558
12/01/2010,3.9495,4.0785,3.911,4.0715,34084,108260
12/02/2010,4.078,4.121,4.0555,4.103,32047,109601
12/03/2010,4.0985,4.1405,4.0695,4.123,27194,110826
12/06/2010,4.1435,4.153,4.0985,4.132,25726,111794
12/07/2010,4.132,4.2555,4.104,4.1735,45194,113171
12/08/2010,4.138,4.2425,4.102,4.2245,44782,114910
12/09/2010,4.236,4.2785,4.1795,4.211,35675,116199
12/10/2010,4.191,4.267,4.191,4.236,27722,114157
12/13/2010,4.2355,4.3465,4.2235,4.331,26335,114752
12/14/2010,4.327,4.353,4.309,4.333,24346,114728
12/15/2010,4.327,4.3425,4.2095,4.2565,33594,114674
12/16/2010,4.2315,4.2625,4.202,4.24,28448,115163
12/17/2010,4.2345,4.316,4.2335,4.283,22794,115859
12/20/2010,4.293,4.3475,4.2845,4.33,25382,115655
12/21/2010,4.34,4.42,4.316,4.4,26663,116555
12/22/2010,4.419,4.4205,4.3715,4.399,20377,116893
12/23/2010,4.399,4.409,4.334,4.3825,18323,116959
12/27/2010,4.354,4.4225,4.328,4.404,10788,117088
12/28/2010,4.4095,4.459,4.405,4.452,13434,117915
12/29/2010,4.4505,4.456,4.413,4.4355,15161,118191
12/30/2010,4.4365,4.503,4.428,4.4865,16849,118285
12/31/2010,4.494,4.576,4.4915,4.571,12115,117825
01/03/2011,4.571,4.622,4.544,4.5815,18390,117850
01/04/2011,4.5585,4.59,4.477,4.493,39096,116976
01/05/2011,4.507,4.5435,4.4145,4.532,39093,119071
01/06/2011,4.528,4.55,4.4355,4.4535,33813,118167
01/07/2011,4.4515,4.476,4.3745,4.4065,41744,116028
01/10/2011,4.41,4.4515,4.378,4.3885,26975,115771
01/11/2011,4.411,4.486,4.397,4.473,32010,114870
01/12/2011,4.4725,4.5595,4.464,4.5355,29195,113322
01/13/2011,4.541,4.5495,4.4665,4.501,32091,111689
01/14/2011,4.478,4.5635,4.4705,4.536,32948,113629
01/18/2011,4.5105,4.587,4.4905,4.552,35022,113882
01/19/2011,4.558,4.5915,4.4715,4.494,42924,111931
01/20/2011,4.481,4.513,4.3525,4.396,49518,107279
01/21/2011,4.378,4.4615,4.369,4.433,33831,107759
01/24/2011,4.433,4.4965,4.433,4.4725,25817,103976
01/25/2011,4.4675,4.4765,4.332,4.35,41864,101432
01/26/2011,4.375,4.423,4.348,4.391,25498,99107
01/27/2011,4.414,4.4795,4.3995,4.4625,38268,99399
01/28/2011,4.444,4.531,4.41,4.497,42515,99745
01/31/2011,4.497,4.586,4.46,4.5825,32083,99714
02/01/2011,4.586,4.68,4.568,4.671,35266,102610
02/02/2011,4.672,4.686,4.64,4.668,23109,102678
02/03/2011,4.682,4.704,4.6385,4.6685,25876,102854
02/04/2011,4.671,4.738,4.66,4.7035,29839,100074
02/07/2011,4.7035,4.7615,4.661,4.699,31825,92199
02/08/2011,4.6645,4.7335,4.63,4.698,40307,86074
02/09/2011,4.7155,4.728,4.6145,4.648,41996,75314
02/10/2011,4.653,4.6825,4.6145,4.6675,38126,69767
02/11/2011,4.6735,4.7035,4.605,4.66,42308,61168
02/14/2011,4.66,4.7585,4.66,4.7525,33619,57902
02/15/2011,4.758,4.7735,4.645,4.66,37542,53137
02/16/2011,4.654,4.673,4.5855,4.594,53668,46157
02/17/2011,4.617,4.641,4.5395,4.608,44820,40700
02/18/2011,4.629,4.6485,4.545,4.606,35755,36360
02/22/2011,4.6085,4.638,4.432,4.471,61534,27549
02/23/2011,4.4405,4.4715,4.374,4.3995,45578,23894
02/24/2011,4.4305,4.4715,4.3495,4.4505,51019,16055
02/25/2011,4.45,4.582,4.444,4.56,29725,8474
02/28/2011,4.5685,4.6115,4.5305,4.6015,25745,97904
03/01/2011,4.6015,4.63,4.5535,4.6145,32520,97239
03/02/2011,4.57,4.6235,4.559,4.603,25069,97357
03/03/2011,4.599,4.6535,4.5755,4.595,29124,98202
03/04/2011,4.596,4.659,4.57,4.5905,30785,99147
03/07/2011,4.593,4.6215,4.409,4.432,40830,97898
03/08/2011,4.4505,4.4635,4.359,4.4435,36302,95821
03/09/2011,4.45,4.484,4.288,4.3175,54668,95388
03/10/2011,4.32,4.334,4.241,4.3025,40450,93179
03/11/2011,4.315,4.35,4.191,4.3125,43775,95478
03/14/2011,4.3325,4.3325,4.245,4.2915,34797,91215
03/15/2011,4.3265,4.3265,4.181,4.242,57238,89133
03/16/2011,4.295,4.375,4.275,4.3025,47444,87174
03/17/2011,4.281,4.4725,4.251,4.449,43224,85591
03/18/2011,4.453,4.481,4.4065,4.444,28697,85035
03/21/2011,4.4615,4.4735,4.3715,4.391,28043,87290
03/22/2011,4.4015,4.4245,4.376,4.418,20969,85513
03/23/2011,4.413,4.546,4.395,4.5335,34670,86585
03/24/2011,4.53,4.5595,4.497,4.5295,28688,86888
03/25/2011,4.5285,4.559,4.504,4.524,25983,84804
03/28/2011,4.5325,4.5405,4.4365,4.455,25815,84136
03/29/2011,4.456,4.475,4.3975,4.4515,28865,82559
03/30/2011,4.456,4.484,4.35,4.379,40519,79842
03/31/2011,4.3625,4.4165,4.351,4.4125,29789,79649
04/01/2011,4.4125,4.415,4.317,4.3635,33624,78664
04/04/2011,4.3645,4.4155,4.3285,4.36,25114,78621
04/05/2011,4.3565,4.3945,4.3185,4.3695,32009,77392
04/06/2011,4.348,4.484,4.346,4.475,37703,75216
04/07/2011,4.478,4.542,4.455,4.5215,42586,68716
04/08/2011,4.526,4.63,4.507,4.6065,41844,64582
04/11/2011,4.6315,4.638,4.549,4.565,38601,60496
04/12/2011,4.5625,4.58,4.466,4.4885,50248,53196
04/13/2011,4.488,4.512,4.383,4.3995,51316,46291
04/14/2011,4.3885,4.4225,4.3505,4.389,38043,42491
04/15/2011,4.41,4.42,4.3375,4.3625,36242,38364
04/18/2011,4.357,4.393,4.277,4.303,48881,34035
04/19/2011,4.32,4.366,4.287,4.3345,38515,30598
04/20/2011,4.343,4.453,4.34,4.4445,38834,27268
04/21/2011,4.454,4.508,4.4275,4.505,40048,25555
04/25/2011,4.504,4.5055,4.365,4.408,27014,22642
04/26/2011,4.4065,4.4465,4.3565,4.424,31238,15307
04/27/2011,4.4275,4.4545,4.314,4.333,35042,11430
04/28/2011,4.36,4.411,4.312,4.35,14927,6672
04/29/2011,4.351,4.3725,4.2465,4.2675,24287,81889
05/02/2011,4.2755,4.2985,4.196,4.2845,25093,84241
05/03/2011,4.2635,4.3555,4.2465,4.3415,36914,80721
05/04/2011,4.3345,4.343,4.2135,4.2225,35610,80504
05/05/2011,4.2145,4.2305,4.053,4.0865,50795,78554
05/06/2011,4.0745,4.148,4.0165,4.064,51081,75262
05/09/2011,4.0735,4.159,4.0635,4.105,31872,73614
05/10/2011,4.1435,4.1725,4.0925,4.1305,27824,72716
05/11/2011,4.133,4.157,3.9865,4.002,41755,73317
05/12/2011,4.0005,4.082,3.942,4.059,47791,67395
05/13/2011,4.06,4.1355,4.039,4.072,42049,67847
05/16/2011,4.0935,4.108,4.035,4.079,29553,67337
05/17/2011,4.0585,4.128,4.0355,4.087,38003,67841
05/18/2011,4.1245,4.2125,4.1115,4.1935,38343,67651
05/19/2011,4.1845,4.208,4.123,4.141,32120,68612
05/20/2011,4.1375,4.237,4.1265,4.21,33620,68789
05/23/2011,4.1905,4.199,4.039,4.08,43087,66712
05/24/2011,4.066,4.1465,4.0505,4.1015,33378,62139
05/25/2011,4.108,4.2155,4.089,4.1955,37666,60873
05/26/2011,4.191,4.2255,4.16,4.1995,32106,59497
05/27/2011,4.21,4.282,4.193,4.2745,33135,59621
05/30/2011,4.267,4.2815,4.2235,4.252,4357,61895
05/31/2011,4.2555,4.301,4.2235,4.266,34253,59368
06/01/2011,4.266,4.2855,4.1735,4.195,38510,58162
06/02/2011,4.1775,4.212,4.121,4.173,38221,56193
06/03/2011,4.1865,4.232,4.1365,4.223,40578,56303
06/06/2011,4.207,4.2625,4.207,4.2305,26252,54620
06/07/2011,4.2085,4.2515,4.198,4.238,34914,49957
06/08/2011,4.2415,4.2475,4.1395,4.197,46312,45267
06/09/2011,4.198,4.207,4.1335,4.196,37585,41793
06/10/2011,4.196,4.2115,4.1165,4.1445,44947,40058
06/13/2011,4.1345,4.1475,4.101,4.123,31910,38327
06/14/2011,4.124,4.257,4.118,4.2435,46740,36257
06/15/2011,4.2455,4.2715,4.187,4.2105,38685,34662
06/16/2011,4.214,4.221,4.135,4.206,41857,35866
06/17/2011,4.2125,4.2445,4.165,4.1905,34117,31010
06/20/2011,4.191,4.1985,4.0935,4.162,40253,31145
06/21/2011,4.1625,4.217,4.1465,4.177,34444,29155
06/22/2011,4.179,4.185,4.134,4.1765,33229,27412
06/23/2011,4.145,4.166,4.1035,4.1275,47327,25487
06/24/2011,4.167,4.2285,4.147,4.187,39796,25146
06/27/2011,4.1765,4.1885,4.123,4.14,33663,17062
06/28/2011,4.159,4.1965,4.141,4.1805,23941,12276
06/29/2011,4.1885,4.3085,4.187,4.298,16117,8341
06/30/2011,4.3,4.3615,4.28,4.3565,36405,76521
07/01/2011,4.3565,4.3915,4.3225,4.3765,29205,79543
07/05/2011,4.3895,4.428,4.3565,4.4215,34543,83565
07/06/2011,4.415,4.422,4.375,4.409,30717,86640
07/07/2011,4.409,4.5175,4.3995,4.516,42137,88244
07/08/2011,4.5005,4.5305,4.4495,4.486,40937,88410
07/11/2011,4.4845,4.494,4.408,4.442,40997,91607
07/12/2011,4.448,4.4825,4.3885,4.4655,37901,90779
07/13/2011,4.463,4.513,4.447,4.4775,39181,89232
07/14/2011,4.4655,4.4915,4.4415,4.454,32767,88455
07/15/2011,4.4595,4.5005,4.429,4.487,32173,89671
07/18/2011,4.489,4.5225,4.446,4.477,33650,89321
07/19/2011,4.486,4.57,4.4785,4.542,32411,92151
07/20/2011,4.544,4.554,4.501,4.51,23666,92458
07/21/2011,4.51,4.5335,4.439,4.4575,32153,90997
07/22/2011,4.459,4.5,4.449,4.484,21591,89569
07/25/2011,4.4715,4.494,4.4445,4.4805,27020,88818
07/26/2011,4.483,4.56,4.4695,4.552,28091,91303
07/27/2011,4.5535,4.5625,4.495,4.5205,26990,88521
07/28/2011,4.513,4.5615,4.504,4.5435,24510,89394
07/29/2011,4.551,4.576,4.4855,4.5535,39530,87249
08/01/2011,4.574,4.614,4.4535,4.484,49385,86454
08/02/2011,4.48,4.499,4.447,4.469,35085,83600
08/03/2011,4.4495,4.4775,4.3945,4.4,39082,80002
08/04/2011,4.4105,4.436,4.278,4.3095,53999,75315
08/05/2011,4.2835,4.3005,4.1535,4.191,74313,62729
08/08/2011,4.133,4.199,3.9965,4.0355,70638,55071
08/09/2011,4.0095,4.1335,3.892,4.044,64955,48633
08/10/2011,4.109,4.147,3.943,3.9625,62692,39869
08/11/2011,3.9625,4.1455,3.93,4.0825,55858,38118
08/12/2011,4.119,4.137,4.055,4.086,34415,35643
08/15/2011,4.0845,4.132,4.062,4.106,26071,33398
08/16/2011,4.102,4.1195,4.0255,4.068,27826,32786
08/17/2011,4.0775,4.1525,4.043,4.106,33582,31125
08/18/2011,4.109,4.117,4.0015,4.04,37263,30834
08/19/2011,4.019,4.0885,3.9995,4.0575,33162,30128
08/22/2011,4.03,4.09,4.004,4.0295,32522,31089
08/23/2011,4.0145,4.112,4.007,4.07,36416,28135
08/24/2011,4.0795,4.105,4.0395,4.072,29955,25524
08/25/2011,4.086,4.178,4.0715,4.153,38503,22416
08/26/2011,4.154,4.2,4.1195,4.173,42132,17602
08/29/2011,4.1785,4.188,4.1315,4.163,20160,13465
08/30/2011,4.1725,4.2475,4.1695,4.197,18412,7707
08/31/2011,4.205,4.2785,4.191,4.26,28238,75765
09/01/2011,4.26,4.26,4.182,4.216,27128,75809
09/02/2011,4.198,4.217,4.1455,4.18,27572,76490
09/06/2011,4.1085,4.188,4.0775,4.1115,36970,77095
09/07/2011,4.117,4.2045,4.116,4.1875,26923,77490
09/08/2011,4.1875,4.215,4.142,4.199,28287,77793
09/09/2011,4.185,4.1975,4.0495,4.058,36185,78706
09/12/2011,4.05,4.0545,3.9605,4.021,35338,77399
09/13/2011,4.0505,4.08,4.0105,4.0255,36393,77262
09/14/2011,4.0275,4.0665,3.9405,3.9535,49048,78534
09/15/2011,3.965,4.0355,3.9495,4.0125,41684,76729
09/16/2011,4.0175,4.053,3.9805,3.987,24998,76963
09/19/2011,3.9655,3.9705,3.821,3.838,47106,77971
09/20/2011,3.8505,3.8795,3.7605,3.781,43969,80589
09/21/2011,3.764,3.8395,3.7465,3.8195,47268,81486
09/22/2011,3.7545,3.7755,3.4675,3.544,80756,81762
09/23/2011,3.5055,3.5505,3.2705,3.3355,78916,78300
09/26/2011,3.3735,3.4135,3.127,3.3385,76474,74149
09/27/2011,3.393,3.539,3.3535,3.495,66499,74877
09/28/2011,3.477,3.48,3.2205,3.302,63305,74263
09/29/2011,3.2415,3.345,3.1355,3.3015,71706,72965
09/30/2011,3.2855,3.3735,3.1505,3.2075,76052,74028
10/03/2011,3.1955,3.2345,3.0495,3.206,72694,76448
10/04/2011,3.1065,3.2105,3.0865,3.159,64204,73744
10/05/2011,3.1905,3.226,3.081,3.1615,59890,74758
10/06/2011,3.1825,3.336,3.174,3.302,48100,74945
10/07/2011,3.3285,3.3935,3.3135,3.329,51946,74233
10/10/2011,3.3355,3.4465,3.333,3.4235,38977,73920
10/11/2011,3.4165,3.4425,3.286,3.346,43417,75382
10/12/2011,3.3305,3.467,3.294,3.449,47030,75454
10/13/2011,3.413,3.43,3.3415,3.3625,51695,76169
10/14/2011,3.3835,3.491,3.368,3.464,43907,75332
10/17/2011,3.493,3.519,3.3875,3.4335,49513,77511
10/18/2011,3.3895,3.476,3.313,3.4155,64713,77170
10/19/2011,3.4295,3.433,3.2615,3.3135,50167,78422
10/20/2011,3.277,3.2905,3.0865,3.113,63339,80380
10/21/2011,3.1405,3.3335,3.1325,3.2785,52719,78673
10/24/2011,3.301,3.5255,3.2785,3.5045,56766,78063
10/25/2011,3.516,3.5945,3.4135,3.476,59871,73351
10/26/2011,3.469,3.6435,3.4515,3.5455,60718,70835
10/27/2011,3.555,3.777,3.5535,3.7475,58937,69561
10/28/2011,3.7605,3.8055,3.671,3.7615,47297,68761
10/31/2011,3.796,3.798,3.623,3.6875,45399,65565
11/01/2011,3.6875,3.7125,3.5175,3.558,52924,63681
11/02/2011,3.559,3.685,3.533,3.6365,38032,61547
11/03/2011,3.639,3.6645,3.5295,3.644,50409,61107
11/04/2011,3.647,3.709,3.6,3.62,37025,59993
11/07/2011,3.626,3.709,3.546,3.591,37803,55452
11/08/2011,3.6375,3.6455,3.561,3.5885,42314,50465
11/09/2011,3.598,3.6555,3.4435,3.4965,54056,48504
11/10/2011,3.4565,3.4845,3.3735,3.4295,44449,45695
11/11/2011,3.4315,3.5415,3.3985,3.519,41296,41596
11/14/2011,3.5295,3.641,3.5265,3.5435,39819,39023
11/15/2011,3.5445,3.577,3.5095,3.557,38961,37364
11/16/2011,3.556,3.5935,3.4855,3.54,42432,35185
11/17/2011,3.5225,3.5475,3.4125,3.438,52912,32131
11/18/2011,3.4235,3.496,3.3865,3.4575,39246,30038
11/21/2011,3.454,3.465,3.3275,3.3585,46115,27209
11/22/2011,3.363,3.429,3.349,3.3885,43336,23863
11/23/2011,3.3655,3.4225,3.2895,3.3345,46539,19822
11/25/2011,3.3355,3.3735,3.2595,3.3255,45743,17219
11/28/2011,3.3655,3.458,3.3585,3.416,46873,8487
11/29/2011,3.4095,3.4575,3.3895,3.4315,14053,4617
11/30/2011,3.43,3.676,3.346,3.6165,64580,73603
12/01/2011,3.6165,3.6405,3.5585,3.575,40703,70478
12/02/2011,3.582,3.6745,3.5685,3.6255,39535,70713
12/05/2011,3.6265,3.677,3.5845,3.6565,36125,70729
12/06/2011,3.593,3.648,3.566,3.6165,37445,70096
12/07/2011,3.6245,3.6555,3.5625,3.597,36345,70179
12/08/2011,3.5995,3.6455,3.52,3.541,47224,69290
12/09/2011,3.5305,3.636,3.5165,3.5985,38109,68796
12/12/2011,3.608,3.6125,3.476,3.505,35326,67966
12/13/2011,3.494,3.5355,3.419,3.4825,38629,68333
12/14/2011,3.4275,3.467,3.2975,3.3195,61191,68280
12/15/2011,3.318,3.371,3.2735,3.308,42330,68817
12/16/2011,3.309,3.4185,3.309,3.372,39840,69548
12/19/2011,3.386,3.3975,3.3035,3.3495,42099,68476
12/20/2011,3.344,3.431,3.3265,3.4105,34372,68327
12/21/2011,3.421,3.478,3.39,3.4355,29624,68249
12/22/2011,3.4305,3.471,3.401,3.4565,22443,68344
12/23/2011,3.4595,3.52,3.4545,3.5105,15917,68289
12/27/2011,3.496,3.497,3.406,3.45,11850,68958
12/28/2011,3.45,3.49,3.3905,3.4065,23745,69338
12/29/2011,3.396,3.4425,3.366,3.411,23309,70688
12/30/2011,3.4285,3.4995,3.4185,3.477,20608,71061
01/03/2012,3.495,3.58,3.495,3.5695,33626,70543
01/04/2012,3.562,3.5655,3.461,3.4755,40439,71467
01/05/2012,3.475,3.521,3.4255,3.4675,42333,72030
01/06/2012,3.4525,3.506,3.4345,3.476,37019,71124
01/09/2012,3.4755,3.483,3.419,3.457,34685,71544
01/10/2012,3.465,3.5585,3.445,3.554,42602,72185
01/11/2012,3.541,3.5975,3.5115,3.587,49425,72661
01/12/2012,3.591,3.712,3.563,3.69,61166,71721
01/13/2012,3.681,3.73,3.62,3.678,56132,72886
01/17/2012,3.713,3.8,3.635,3.7705,64232,73082
01/18/2012,3.7645,3.8135,3.7365,3.7935,45255,72785
01/19/2012,3.7985,3.8625,3.798,3.8415,45970,72473
01/20/2012,3.853,3.875,3.772,3.786,48079,73299
01/23/2012,3.792,3.8605,3.763,3.8395,37452,74632
01/24/2012,3.856,3.867,3.7905,3.8485,48689,73304
01/25/2012,3.8635,3.898,3.801,3.8705,53184,71539
01/26/2012,3.8905,3.9515,3.8715,3.9425,40982,71077
01/27/2012,3.931,3.98,3.904,3.93,42771,71731
01/30/2012,3.935,3.935,3.838,3.8675,45591,71816
01/31/2012,3.8725,3.917,3.806,3.831,57786,71023
02/01/2012,3.831,3.889,3.804,3.883,47105,70593
02/02/2012,3.871,3.892,3.808,3.822,51316,69516
02/03/2012,3.8295,3.9555,3.8185,3.9425,55113,69421
02/06/2012,3.9425,3.943,3.869,3.9055,40332,67578
02/07/2012,3.9185,3.922,3.835,3.917,60700,63069
02/08/2012,3.9105,3.976,3.8945,3.9505,53534,57659
02/09/2012,3.949,4.0305,3.914,4.0195,73917,53571
02/10/2012,4.0145,4.0195,3.8835,3.903,63982,49072
02/13/2012,3.9165,3.949,3.857,3.8805,59107,43111
02/14/2012,3.8735,3.9,3.825,3.8555,55831,39641
02/15/2012,3.8735,3.9135,3.831,3.8425,46949,39750
02/16/2012,3.8465,3.86,3.7685,3.832,57219,38527
02/17/2012,3.851,3.873,3.7345,3.749,56865,35916
02/21/2012,3.796,3.8855,3.765,3.8775,85309,30615
02/22/2012,3.8755,3.8925,3.835,3.8745,47687,25542
02/23/2012,3.874,3.8805,3.8145,3.847,52140,23234
02/24/2012,3.8565,3.9235,3.8235,3.904,55989,18189
02/27/2012,3.9055,3.931,3.8645,3.9215,47176,11300
02/28/2012,3.911,3.9895,3.9,3.953,21246,7959
02/29/2012,3.949,3.993,3.8365,3.911,60543,81651
03/01/2012,3.911,3.97,3.88,3.963,48225,84034
03/02/2012,3.963,3.981,3.9205,3.9345,41237,84381
03/05/2012,3.936,3.964,3.867,3.891,43244,85206
03/06/2012,3.895,3.9145,3.762,3.769,59111,82794
03/07/2012,3.7705,3.8175,3.7455,3.7985,52653,81356
03/08/2012,3.8025,3.8625,3.7965,3.823,46168,80609
03/09/2012,3.826,3.909,3.8195,3.89,53143,80107
03/12/2012,3.8865,3.8965,3.8485,3.869,37745,80138
03/13/2012,3.8745,3.95,3.873,3.934,49670,81674
03/14/2012,3.9435,3.9495,3.857,3.8795,44048,81732
03/15/2012,3.866,3.9345,3.8565,3.929,45158,84251
03/16/2012,3.928,3.9715,3.899,3.9095,49325,85172
03/19/2012,3.916,3.951,3.8865,3.9405,38422,86947
03/20/2012,3.9365,3.9415,3.845,3.862,42191,85044
03/21/2012,3.8705,3.9015,3.859,3.877,37837,84646
03/22/2012,3.8675,3.8885,3.784,3.797,54481,82330
03/23/2012,3.8045,3.8565,3.794,3.84,51126,79314
03/26/2012,3.837,3.931,3.8265,3.919,48328,79700
03/27/2012,3.9285,3.9355,3.8865,3.9115,43659,77184
03/28/2012,3.899,3.9015,3.814,3.824,48941,74969
03/29/2012,3.8325,3.8495,3.7935,3.828,53239,72752
03/30/2012,3.8375,3.8835,3.837,3.8565,42726,70480
04/02/2012,3.8815,3.964,3.86,3.9525,58034,74419
04/03/2012,3.9425,3.9895,3.9125,3.9505,45671,75697
04/04/2012,3.9205,3.925,3.8205,3.822,53199,70371
04/05/2012,3.823,3.8585,3.806,3.827,46385,69800
04/09/2012,3.8105,3.831,3.7365,3.7515,52974,66702
04/10/2012,3.7505,3.814,3.6765,3.6815,95389,60226
04/11/2012,3.6955,3.7045,3.662,3.671,69238,54413
04/12/2012,3.666,3.7625,3.6655,3.752,70332,48341
04/13/2012,3.7515,3.754,3.637,3.6585,78429,46795
04/16/2012,3.6585,3.671,3.6005,3.6595,64103,44273
04/17/2012,3.6595,3.686,3.616,3.6785,68255,41185
04/18/2012,3.675,3.706,3.6435,3.6625,52447,38305
04/19/2012,3.66,3.6865,3.629,3.659,58850,36546
04/20/2012,3.66,3.744,3.656,3.7295,54805,34140
04/23/2012,3.7185,3.7235,3.635,3.6575,63300,32335
04/24/2012,3.663,3.7195,3.6565,3.704,54384,25946
04/25/2012,3.7085,3.7465,3.692,3.7315,58452,21631
04/26/2012,3.7415,3.8165,3.72,3.7985,54689,13734
04/27/2012,3.803,3.868,3.78,3.8515,24057,7324
04/30/2012,3.863,3.888,3.823,3.856,50308,77734
05/01/2012,3.856,3.882,3.8385,3.87,35714,77428
05/02/2012,3.865,3.866,3.793,3.8135,47772,77627
05/03/2012,3.8115,3.8175,3.7535,3.7625,45904,76375
05/04/2012,3.7625,3.7815,3.729,3.7475,50067,78158
05/07/2012,3.734,3.805,3.693,3.8,37640,79440
05/08/2012,3.792,3.792,3.683,3.704,59751,76463
05/09/2012,3.7155,3.721,3.6365,3.686,69031,75595
05/10/2012,3.6885,3.74,3.67,3.717,55360,75331
05/11/2012,3.706,3.71,3.643,3.6745,54909,75449
05/14/2012,3.6745,3.701,3.5275,3.5805,70852,78614
05/15/2012,3.539,3.585,3.5125,3.544,63015,78326
05/16/2012,3.5315,3.5415,3.4755,3.5045,68717,78188
05/17/2012,3.5045,3.548,3.4795,3.5055,59368,78332
05/18/2012,3.4905,3.5425,3.458,3.495,58325,80285
05/21/2012,3.4765,3.5645,3.4625,3.5285,55388,78435
05/22/2012,3.5555,3.56,3.4785,3.5135,52616,79269
05/23/2012,3.4905,3.504,3.413,3.4225,68796,81213
05/24/2012,3.475,3.478,3.431,3.455,62545,79214
05/25/2012,3.459,3.494,3.444,3.4745,46038,78403
05/29/2012,3.4755,3.535,3.475,3.4885,90076,79358
05/30/2012,3.498,3.4985,3.399,3.4165,73952,79705
05/31/2012,3.412,3.432,3.368,3.392,77584,80125
06/01/2012,3.392,3.404,3.3265,3.34,88401,81294
06/04/2012,3.34,3.3795,3.2645,3.3335,65442,80850
06/05/2012,3.355,3.378,3.3045,3.3155,47289,81045
06/06/2012,3.328,3.4085,3.3215,3.4055,65930,74318
06/07/2012,3.4,3.457,3.3565,3.397,89121,71269
06/08/2012,3.3945,3.395,3.29,3.3115,74984,63737
06/11/2012,3.419,3.4265,3.3335,3.3695,66255,61099
06/12/2012,3.3325,3.385,3.3295,3.362,68368,59035
06/13/2012,3.372,3.396,3.3345,3.366,63721,58879
06/14/2012,3.3515,3.4005,3.345,3.381,52119,53379
06/15/2012,3.39,3.446,3.384,3.41,52795,50684
06/18/2012,3.4695,3.504,3.394,3.422,64266,45187
06/19/2012,3.4185,3.466,3.3995,3.46,53867,42634
06/20/2012,3.4505,3.4595,3.383,3.414,58578,41687
06/21/2012,3.412,3.412,3.3205,3.3245,66297,40785
06/22/2012,3.3215,3.3435,3.283,3.3325,51849,38067
06/25/2012,3.3335,3.3645,3.305,3.3425,60066,30911
06/26/2012,3.3495,3.362,3.3215,3.3395,50940,21572
06/27/2012,3.347,3.3815,3.323,3.376,45225,13835
06/28/2012,3.368,3.3875,3.3385,3.3525,19225,6116
06/29/2012,3.364,3.536,3.351,3.5175,75839,89051
07/02/2012,3.516,3.5235,3.4735,3.49,48958,85024
07/03/2012,3.488,3.5775,3.484,3.561,53751,86091
07/05/2012,3.5595,3.561,3.4905,3.514,64174,81029
07/06/2012,3.512,3.526,3.426,3.4305,43324,80308
07/09/2012,3.4335,3.461,3.4175,3.4525,31769,82942
07/10/2012,3.459,3.461,3.403,3.419,40283,81231
07/11/2012,3.4095,3.4735,3.4095,3.4685,45056,81083
07/12/2012,3.4515,3.46,3.4055,3.436,42670,81853
07/13/2012,3.4415,3.5285,3.4335,3.525,44880,80755
07/16/2012,3.525,3.529,3.4865,3.506,30959,80693
07/17/2012,3.5085,3.5335,3.4535,3.4765,45445,81384
07/18/2012,3.4895,3.5045,3.456,3.495,32723,81682
07/19/2012,3.495,3.566,3.4905,3.5555,54753,83982
07/20/2012,3.548,3.5495,3.439,3.469,69211,79940
07/23/2012,3.4585,3.4655,3.363,3.401,61343,83310
07/24/2012,3.401,3.4225,3.3595,3.374,54765,83589
07/25/2012,3.384,3.425,3.353,3.3955,55621,81568
07/26/2012,3.407,3.459,3.3745,3.4145,67190,79499
07/27/2012,3.412,3.46,3.4,3.447,48826,80063
07/30/2012,3.45,3.4765,3.4235,3.437,44088,78327
07/31/2012,3.443,3.478,3.432,3.4385,49768,77194
08/01/2012,3.4385,3.4475,3.3665,3.396,50154,79351
08/02/2012,3.3815,3.405,3.3095,3.3115,80135,82795
08/03/2012,3.3225,3.395,3.3195,3.3885,55577,78334
08/06/2012,3.386,3.4135,3.365,3.41,37127,77612
08/07/2012,3.399,3.47,3.391,3.4615,55622,69481
08/08/2012,3.45,3.454,3.424,3.4425,46203,65207
08/09/2012,3.4415,3.464,3.4245,3.446,44636,62414
08/10/2012,3.446,3.446,3.3815,3.4135,47303,61114
08/13/2012,3.421,3.423,3.363,3.3745,45848,58249
08/14/2012,3.3745,3.401,3.3575,3.38,37746,56591
08/15/2012,3.371,3.3935,3.355,3.3705,35969,55850
08/16/2012,3.3725,3.408,3.3625,3.4035,42877,50419
08/17/2012,3.4035,3.4455,3.396,3.4405,44586,45185
08/20/2012,3.4425,3.4435,3.3745,3.392,41010,41960
08/21/2012,3.396,3.4875,3.391,3.474,61200,37592
08/22/2012,3.458,3.5075,3.45,3.4755,49200,35733
08/23/2012,3.494,3.533,3.4835,3.5135,58178,32224
08/24/2012,3.5,3.5155,3.477,3.5045,45723,29521
08/27/2012,3.4985,3.527,3.484,3.4975,31801,24188
08/28/2012,3.4925,3.493,3.4635,3.4835,38486,20828
08/29/2012,3.483,3.4875,3.4425,3.4635,34045,92545
08/30/2012,3.4565,3.5095,3.447,3.4615,45379,94083
08/31/2012,3.4565,3.4825,3.422,3.4715,47161,93011
09/03/2012,3.4745,3.5145,3.447,3.495,21013,93461
09/04/2012,3.4945,3.5145,3.447,3.4835,54897,93365
09/05/2012,3.4895,3.5485,3.461,3.5435,58719,96833
09/06/2012,3.536,3.5535,3.507,3.531,53616,95965
09/07/2012,3.5235,3.667,3.519,3.6595,74554,98683
09/10/2012,3.659,3.7145,3.6475,3.703,59209,99127
09/11/2012,3.687,3.727,3.663,3.7115,49136,98453
09/12/2012,3.701,3.746,3.6765,3.707,49133,98980
09/13/2012,3.7035,3.764,3.673,3.7245,49505,98202
09/14/2012,3.7465,3.8525,3.7445,3.847,56484,96247
09/17/2012,3.8375,3.8445,3.7415,3.8065,53033,96838
09/18/2012,3.78,3.812,3.759,3.8015,51593,96058
09/19/2012,3.8045,3.854,3.7975,3.8285,47614,96638
09/20/2012,3.8125,3.8225,3.748,3.7735,51385,96509
09/21/2012,3.7915,3.824,3.785,3.8035,46942,98705
09/24/2012,3.7945,3.7945,3.73,3.746,42090,97995
09/25/2012,3.7535,3.7985,3.741,3.773,45500,99954
09/26/2012,3.7455,3.771,3.695,3.7245,48044,98168
09/27/2012,3.731,3.763,3.7145,3.7585,48429,98827
09/28/2012,3.761,3.7915,3.7535,3.7725,44997,97999
10/01/2012,3.765,3.8125,3.736,3.8,45943,100222
10/02/2012,3.7905,3.837,3.7825,3.8155,39914,99304
10/03/2012,3.808,3.809,3.7755,3.7985,37447,99530
10/04/2012,3.7875,3.8275,3.7805,3.8005,40194,99573
10/05/2012,3.804,3.8245,3.7645,3.7925,43899,100288
10/08/2012,3.7845,3.7845,3.7165,3.7325,37278,97881
10/09/2012,3.74,3.7675,3.7215,3.7325,47280,97223
10/10/2012,3.739,3.7425,3.708,3.7325,40272,96087
10/11/2012,3.726,3.793,3.7065,3.766,45569,99948
10/12/2012,3.7595,3.771,3.7075,3.7175,45025,95588
10/15/2012,3.7175,3.725,3.6605,3.716,48603,93543
10/16/2012,3.7105,3.738,3.7005,3.7145,30107,92642
10/17/2012,3.7245,3.7695,3.703,3.7625,48537,97938
10/18/2012,3.758,3.7795,3.7355,3.7575,44083,100159
10/19/2012,3.7475,3.762,3.6415,3.652,61609,93843
10/22/2012,3.652,3.667,3.623,3.6365,43851,93277
10/23/2012,3.638,3.6555,3.5625,3.584,55450,90431
10/24/2012,3.5865,3.612,3.562,3.5825,43934,87964
10/25/2012,3.589,3.605,3.5525,3.565,47524,88559
10/26/2012,3.57,3.583,3.5375,3.5645,50387,85105
10/29/2012,3.5755,3.577,3.4965,3.509,33556,85187
10/30/2012,3.5235,3.547,3.506,3.5205,30826,87316
10/31/2012,3.523,3.574,3.5185,3.532,52059,85924
11/01/2012,3.528,3.5835,3.5265,3.5665,45231,83687
11/02/2012,3.566,3.5725,3.487,3.496,53001,84023
11/05/2012,3.492,3.517,3.463,3.4845,42853,81072
11/06/2012,3.4895,3.5365,3.4845,3.5205,42994,80098
11/07/2012,3.5305,3.5585,3.4445,3.456,79021,75140
11/08/2012,3.4695,3.4885,3.449,3.484,55606,66840
11/09/2012,3.4805,3.5065,3.4175,3.46,62261,63883
11/12/2012,3.4625,3.49,3.444,3.4825,49286,58726
11/13/2012,3.484,3.513,3.436,3.4855,55253,55572
11/14/2012,3.4855,3.5065,3.456,3.468,46794,50730
11/15/2012,3.468,3.4935,3.4555,3.477,41452,48209
11/16/2012,3.483,3.4885,3.437,3.466,45380,47426
11/19/2012,3.4665,3.555,3.4615,3.542,55615,42418
11/20/2012,3.539,3.549,3.518,3.531,44026,39169
11/21/2012,3.5425,3.5435,3.486,3.5105,51429,36071
11/23/2012,3.5205,3.545,3.495,3.5425,46054,32266
11/26/2012,3.5455,3.557,3.521,3.551,54570,26873
11/27/2012,3.5495,3.5675,3.532,3.551,57902,20575
11/28/2012,3.548,3.5525,3.4945,3.5375,33116,93576
11/29/2012,3.5425,3.622,3.5375,3.6055,63234,98448
11/30/2012,3.6045,3.6515,3.592,3.65,61817,100945
12/03/2012,3.643,3.6675,3.6395,3.6585,43678,101921
12/04/2012,3.6535,3.6785,3.6335,3.6555,44986,105059
12/05/2012,3.662,3.694,3.651,3.6865,46292,105478
12/06/2012,3.6765,3.689,3.633,3.6445,47522,105021
12/07/2012,3.6485,3.679,3.6405,3.663,40143,106336
12/10/2012,3.6675,3.719,3.656,3.706,45399,106770
12/11/2012,3.7045,3.7075,3.6825,3.6865,32792,106304
12/12/2012,3.689,3.721,3.6745,3.716,40274,104564
12/13/2012,3.7085,3.71,3.653,3.66,40385,103594
12/14/2012,3.6705,3.6945,3.664,3.683,32889,105112
12/17/2012,3.6835,3.693,3.6475,3.666,43145,103718
12/18/2012,3.678,3.6865,3.64,3.6535,37225,105660
12/19/2012,3.652,3.6615,3.598,3.6055,52617,104272
12/20/2012,3.607,3.6135,3.523,3.536,52103,102028
12/21/2012,3.5385,3.5795,3.535,3.567,44538,99674
12/24/2012,3.5605,3.579,3.545,3.546,14265,100361
12/26/2012,3.569,3.613,3.56,3.5975,19266,101355
12/27/2012,3.5945,3.612,3.5895,3.601,26857,100594
12/28/2012,3.6025,3.6225,3.586,3.5895,25538,98788
12/31/2012,3.588,3.655,3.5815,3.6525,26440,98942
01/02/2013,3.651,3.759,3.644,3.736,48423,102034
01/03/2013,3.7315,3.759,3.69,3.717,44094,103204
01/04/2013,3.6935,3.707,3.671,3.6935,44910,103204
