"Date","Open","High","Low","Close","Volume","OI"
04/03/1990,23.287,23.362,23.287,23.342,240,110
04/04/1990,23.327,23.357,23.306,23.327,84,127
04/05/1990,23.322,23.342,23.317,23.322,57,112
04/06/1990,23.322,23.342,23.317,23.332,62,136
04/09/1990,23.319,23.347,23.319,23.344,37,145
04/10/1990,23.332,23.337,23.32,23.327,29,150
04/11/1990,23.317,23.317,23.302,23.312,32,170
04/12/1990,23.302,23.307,23.297,23.305,40,172
04/16/1990,23.304,23.307,23.299,23.305,17,168
04/17/1990,23.301,23.307,23.292,23.292,31,179
04/18/1990,23.29,23.294,23.29,23.29,6,176
04/19/1990,23.288,23.288,23.257,23.277,56,158
04/20/1990,23.267,23.267,23.247,23.25,120,174
04/23/1990,23.232,23.267,23.232,23.262,27,175
04/24/1990,23.247,23.263,23.247,23.262,54,183
04/25/1990,23.267,23.277,23.259,23.259,24,188
04/26/1990,23.262,23.271,23.262,23.265,30,191
04/27/1990,23.267,23.267,23.257,23.262,21,211
04/30/1990,23.272,23.277,23.272,23.272,13,203
05/01/1990,23.282,23.282,23.272,23.272,18,195
05/02/1990,23.282,23.287,23.282,23.282,15,197
05/03/1990,23.282,23.282,23.282,23.282,23,197
05/04/1990,23.277,23.282,23.277,23.282,28,186
05/07/1990,23.287,23.292,23.282,23.287,33,154
05/08/1990,23.291,23.296,23.289,23.29,51,154
05/09/1990,23.294,23.294,23.283,23.283,30,155
05/10/1990,23.287,23.287,23.281,23.281,18,152
05/11/1990,23.278,23.282,23.272,23.272,48,167
05/14/1990,23.266,23.266,23.262,23.263,9,168
05/15/1990,23.262,23.262,23.259,23.259,12,172
05/16/1990,23.291,23.305,23.291,23.305,28,438
05/17/1990,23.307,23.307,23.3,23.302,84,477
05/18/1990,23.297,23.31,23.285,23.308,106,554
05/21/1990,23.295,23.3,23.29,23.295,54,559
05/22/1990,23.285,23.295,23.28,23.288,86,577
05/23/1990,23.278,23.281,23.272,23.277,143,566
05/24/1990,23.277,23.277,23.27,23.275,41,561
05/25/1990,23.27,23.275,23.265,23.267,59,524
05/29/1990,23.26,23.263,23.26,23.26,72,512
05/30/1990,23.26,23.27,23.26,23.26,85,498
05/31/1990,23.26,23.279,23.26,23.265,106,506
06/01/1990,23.262,23.265,23.26,23.26,51,461
06/04/1990,23.26,23.26,23.245,23.257,299,480
06/05/1990,23.245,23.25,23.242,23.242,134,503
06/06/1990,23.237,23.239,23.231,23.235,114,487
06/07/1990,23.24,23.26,23.24,23.248,153,566
06/08/1990,23.24,23.255,23.239,23.25,95,520
06/11/1990,23.248,23.25,23.24,23.247,108,525
06/12/1990,23.244,23.249,23.228,23.233,247,426
06/13/1990,23.225,23.225,23.218,23.22,206,392
06/14/1990,23.215,23.225,23.215,23.222,129,392
06/15/1990,23.215,23.225,23.215,23.222,46,388
06/18/1990,23.22,23.225,23.215,23.215,29,516
06/19/1990,23.21,23.21,23.205,23.21,91,477
06/20/1990,23.206,23.207,23.202,23.204,188,445
06/21/1990,23.203,23.205,23.173,23.173,176,582
06/22/1990,23.16,23.169,23.157,23.167,164,538
06/25/1990,23.155,23.165,23.151,23.161,38,505
06/26/1990,23.155,23.16,23.15,23.152,153,473
06/27/1990,23.15,23.15,23.14,23.145,113,516
06/28/1990,23.141,23.165,23.141,23.16,135,459
06/29/1990,23.155,23.164,23.155,23.164,80,467
07/02/1990,23.17,23.17,23.161,23.164,59,415
07/03/1990,23.162,23.17,23.162,23.17,86,432
07/05/1990,23.163,23.163,23.156,23.159,75,418
07/06/1990,23.156,23.156,23.14,23.143,114,346
07/09/1990,23.138,23.14,23.133,23.138,176,323
07/10/1990,23.138,23.145,23.137,23.145,30,336
07/11/1990,23.153,23.153,23.14,23.145,40,313
07/12/1990,23.145,23.147,23.14,23.147,70,326
07/13/1990,23.165,23.165,23.145,23.145,158,362
07/16/1990,23.143,23.153,23.14,23.14,123,502
07/17/1990,23.123,23.128,23.103,23.118,171,476
07/18/1990,23.113,23.128,23.105,23.125,219,599
07/19/1990,23.113,23.131,23.108,23.108,144,657
07/20/1990,23.108,23.108,23.076,23.085,214,716
07/23/1990,23.068,23.073,23.058,23.063,108,706
07/24/1990,23.059,23.061,23.043,23.043,103,695
07/25/1990,23.03,23.048,23.025,23.043,172,605
07/26/1990,23.043,23.043,23.02,23.038,85,654
07/27/1990,23.03,23.042,23.03,23.042,61,638
07/30/1990,23.039,23.039,23.028,23.033,55,641
07/31/1990,23.028,23.028,23.013,23.014,80,658
08/01/1990,23.008,23.008,22.999,23.005,30,658
08/02/1990,23.034,23.063,23.033,23.035,267,696
08/03/1990,23.048,23.133,23.048,23.113,345,703
08/06/1990,23.133,23.203,23.123,23.191,239,742
08/07/1990,23.123,23.128,23.063,23.08,112,780
08/08/1990,23.083,23.113,23.053,23.078,93,719
08/09/1990,23.058,23.093,23.058,23.073,75,719
08/10/1990,23.058,23.103,23.053,23.093,77,700
08/14/1990,23.093,23.093,23.049,23.051,189,634
08/15/1990,23.038,23.038,23.028,23.031,253,501
08/16/1990,23.028,23.038,23.028,23.033,84,1016
08/17/1990,23.045,23.068,23.045,23.053,119,1046
08/20/1990,23.053,23.053,23.018,23.035,84,1043
08/21/1990,23.033,23.053,23.033,23.045,142,1051
08/22/1990,23.033,23.043,23.028,23.043,111,1068
08/23/1990,23.048,23.088,23.018,23.033,328,1122
08/24/1990,23.03,23.033,23.003,23.013,101,1071
08/27/1990,22.958,22.993,22.958,22.99,49,1046
08/28/1990,22.988,22.993,22.986,22.988,199,938
08/29/1990,22.983,22.993,22.974,22.993,191,867
08/30/1990,22.998,23.027,22.998,23.025,114,803
08/31/1990,23.023,23.036,22.988,22.988,65,804
09/04/1990,22.993,23.008,22.993,22.998,74,786
09/05/1990,22.998,23.018,22.993,23.002,111,703
09/06/1990,23.008,23.023,23.008,23.018,25,709
09/07/1990,22.989,22.998,22.989,22.998,52,716
09/10/1990,22.989,23.018,22.989,23.013,131,716
09/11/1990,23.008,23.025,23.008,23.013,177,699
09/12/1990,23.023,23.031,23.023,23.031,81,682
09/13/1990,23.028,23.038,23.028,23.028,102,680
09/14/1990,23.033,23.038,22.991,23.008,170,633
09/17/1990,22.913,22.918,22.913,22.918,16,1307
09/18/1990,22.918,22.948,22.918,22.941,138,1307
09/19/1990,22.92,22.929,22.92,22.92,60,1349
09/20/1990,22.928,22.946,22.928,22.944,74,1344
09/21/1990,22.958,22.973,22.958,22.97,282,1313
09/24/1990,22.998,23.048,22.998,23.034,308,1338
09/25/1990,23.028,23.038,23.008,23.028,213,1338
09/26/1990,22.974,23.043,22.974,23.043,99,1332
09/27/1990,22.998,23.078,22.998,23.038,173,1348
09/28/1990,23.038,23.058,23.033,23.033,161,1187
10/01/1990,23.023,23.028,22.988,23.007,43,1155
10/02/1990,22.983,23.028,22.973,22.978,148,1155
10/03/1990,23.013,23.038,23.013,23.013,106,1147
10/04/1990,23.008,23.018,22.989,22.996,182,1082
10/05/1990,23.003,23.033,23.003,23.033,85,1022
10/08/1990,23.023,23.033,23.018,23.028,130,971
10/09/1990,23.058,23.088,23.038,23.038,172,880
10/10/1990,23.048,23.068,23.028,23.038,167,829
10/11/1990,23.048,23.073,23.038,23.058,117,718
10/12/1990,23.078,23.078,23.028,23.048,46,675
10/15/1990,22.998,22.998,22.978,22.998,169,649
10/16/1990,22.963,23.023,22.953,23.008,338,2225
10/17/1990,23.018,23.018,22.963,22.968,122,2241
10/18/1990,22.908,22.988,22.873,22.977,406,2209
10/19/1990,22.893,22.963,22.878,22.943,277,2253
10/22/1990,22.893,22.963,22.893,22.943,150,2257
10/23/1990,22.963,23.093,22.943,23.093,299,2285
10/24/1990,23.123,23.143,23.013,23.013,242,2279
10/25/1990,23.043,23.073,22.983,23.019,235,2214
10/26/1990,23.053,23.053,22.973,23.021,134,2205
10/29/1990,23.023,23.033,23.003,23.007,63,2151
10/30/1990,22.993,23.028,22.963,22.981,147,2106
10/31/1990,22.958,22.958,22.933,22.933,235,2074
11/01/1990,22.943,22.943,22.923,22.923,71,2059
11/02/1990,22.908,22.931,22.903,22.931,136,1987
11/05/1990,22.903,22.968,22.903,22.958,438,1732
11/06/1990,22.968,22.983,22.953,22.956,328,2025
11/07/1990,22.948,23.023,22.948,23.023,359,1666
11/08/1990,23.023,23.023,22.973,23.008,218,1597
11/09/1990,22.983,23.003,22.983,23.002,230,1464
11/12/1990,22.978,22.993,22.963,22.983,243,1359
11/13/1990,22.983,22.993,22.973,22.984,394,1109
11/14/1990,22.988,23.003,22.983,23.001,245,876
11/15/1990,22.973,22.973,22.963,22.973,181,861
11/16/1990,22.943,22.943,22.873,22.908,307,3366
11/19/1990,22.893,22.928,22.858,22.928,358,3234
11/20/1990,22.923,22.933,22.908,22.913,396,3073
11/21/1990,22.908,22.923,22.888,22.893,456,2955
11/23/1990,22.893,22.923,22.888,22.888,433,3388
11/26/1990,22.923,22.933,22.898,22.901,527,2861
11/27/1990,22.888,22.888,22.823,22.823,515,2464
11/28/1990,22.803,22.813,22.763,22.788,409,2613
11/29/1990,22.813,22.823,22.768,22.773,345,2818
11/30/1990,22.778,22.778,22.678,22.728,526,2292
12/03/1990,22.743,22.763,22.718,22.758,305,2163
12/04/1990,22.778,22.793,22.723,22.723,175,2087
12/05/1990,22.708,22.723,22.663,22.685,210,2143
12/06/1990,22.623,22.648,22.608,22.634,505,2053
12/07/1990,22.643,22.643,22.603,22.633,624,1741
12/10/1990,22.668,22.668,22.623,22.638,163,1760
12/11/1990,22.623,22.623,22.553,22.568,632,1475
12/12/1990,22.568,22.568,22.478,22.487,534,1280
12/13/1990,22.484,22.503,22.456,22.503,354,1057
12/14/1990,22.533,22.548,22.503,22.545,339,919
12/17/1990,22.705,22.718,22.598,22.618,722,2831
12/18/1990,22.62,22.62,22.523,22.534,1031,2606
12/19/1990,22.523,22.523,22.463,22.47,1454,2101
12/20/1990,22.458,22.517,22.443,22.493,742,1889
12/21/1990,22.503,22.543,22.503,22.535,342,1782
12/26/1990,22.553,22.583,22.553,22.572,344,1611
12/27/1990,22.563,22.563,22.533,22.533,188,1628
12/28/1990,22.523,22.533,22.523,22.523,131,1663
12/31/1990,22.533,22.533,22.518,22.523,23,1673
01/02/1991,22.493,22.493,22.403,22.405,399,1565
01/03/1991,22.343,22.373,22.323,22.355,376,1637
01/04/1991,22.363,22.383,22.313,22.316,160,1619
01/07/1991,22.328,22.368,22.328,22.358,190,1544
01/08/1991,22.358,22.382,22.348,22.359,158,1537
01/09/1991,22.313,22.353,22.283,22.301,708,1622
01/10/1991,22.278,22.313,22.263,22.271,379,1551
01/11/1991,22.253,22.283,22.238,22.268,384,1577
01/14/1991,22.393,22.393,22.273,22.301,296,1353
01/15/1991,22.318,22.318,22.288,22.293,190,1331
01/16/1991,22.311,22.311,22.276,22.292,246,1901
01/17/1991,22.221,22.266,22.221,22.221,211,1868
01/18/1991,22.226,22.236,22.166,22.171,330,1871
01/21/1991,22.181,22.201,22.176,22.191,227,1763
01/22/1991,22.206,22.206,22.166,22.184,495,1841
01/23/1991,22.161,22.161,22.091,22.091,487,2005
01/24/1991,22.071,22.091,22.041,22.088,637,1930
01/25/1991,22.101,22.126,22.076,22.105,344,1901
01/28/1991,22.096,22.096,22.076,22.087,116,1888
01/29/1991,22.096,22.101,22.086,22.091,132,1947
01/30/1991,22.086,22.096,22.081,22.086,162,2010
01/31/1991,22.101,22.101,22.086,22.086,35,1993
02/01/1991,22.086,22.096,22.086,22.086,20,1997
02/04/1991,22.076,22.076,22.056,22.074,101,2014
02/05/1991,22.076,22.076,22.061,22.076,140,2019
02/06/1991,22.076,22.091,22.076,22.077,199,1953
02/07/1991,22.086,22.091,22.076,22.086,271,1829
02/08/1991,22.076,22.081,22.066,22.071,310,1773
02/11/1991,22.056,22.071,22.056,22.059,184,1736
02/12/1991,22.046,22.056,22.046,22.054,162,1783
02/13/1991,22.051,22.059,22.048,22.056,309,1577
02/14/1991,22.036,22.076,22.036,22.073,545,1412
02/15/1991,22.072,22.116,22.072,22.091,512,1130
02/19/1991,22.111,22.115,22.098,22.101,490,1849
02/20/1991,22.091,22.094,22.076,22.076,389,1855
02/21/1991,22.061,22.066,22.052,22.055,461,1903
02/22/1991,22.066,22.076,22.056,22.066,589,2023
02/25/1991,22.063,22.076,22.063,22.072,341,1853
02/26/1991,22.081,22.082,22.074,22.076,93,1837
02/27/1991,22.076,22.081,22.073,22.077,24,1814
02/28/1991,22.081,22.094,22.081,22.094,89,1771
03/01/1991,22.091,22.091,22.081,22.082,31,1783
03/04/1991,22.081,22.085,22.076,22.076,20,1772
03/05/1991,22.071,22.079,22.068,22.076,55,1756
03/06/1991,22.071,22.096,22.071,22.077,455,1711
03/07/1991,22.076,22.088,22.076,22.084,159,1649
03/08/1991,22.083,22.085,22.078,22.08,47,1627
03/11/1991,22.079,22.083,22.077,22.083,10,1622
03/12/1991,22.086,22.106,22.086,22.096,301,1430
03/13/1991,22.106,22.121,22.106,22.116,648,1178
03/14/1991,22.111,22.121,22.102,22.102,517,939
03/15/1991,22.105,22.109,22.101,22.106,205,790
03/18/1991,22.107,22.107,22.107,22.107,134,1549
03/19/1991,22.102,22.102,22.093,22.102,215,1552
03/20/1991,22.102,22.102,22.087,22.088,254,1641
03/21/1991,22.092,22.11,22.085,22.109,285,1621
03/22/1991,22.103,22.105,22.097,22.097,130,1578
03/25/1991,22.097,22.102,22.097,22.102,49,1576
03/26/1991,22.102,22.107,22.102,22.107,51,1535
03/27/1991,22.112,22.122,22.103,22.107,194,1495
03/28/1991,22.108,22.117,22.108,22.117,143,1428
04/01/1991,22.117,22.129,22.117,22.127,349,1375
04/02/1991,22.125,22.132,22.125,22.132,226,1279
04/03/1991,22.132,22.137,22.127,22.129,306,1230
04/04/1991,22.132,22.132,22.112,22.115,291,1231
04/05/1991,22.121,22.121,22.112,22.112,169,1204
04/08/1991,22.107,22.111,22.102,22.107,48,1229
04/09/1991,22.102,22.104,22.098,22.103,106,1190
04/10/1991,22.102,22.102,22.087,22.088,247,1190
04/11/1991,22.086,22.09,22.086,22.087,203,1061
04/12/1991,22.087,22.097,22.087,22.088,160,1034
04/15/1991,22.092,22.097,22.092,22.094,64,979
04/16/1991,22.094,22.094,22.083,22.088,23,1916
04/17/1991,22.093,22.093,22.09,22.093,33,1936
04/18/1991,22.083,22.088,22.083,22.084,97,1941
04/19/1991,22.078,22.08,22.068,22.068,276,1986
04/22/1991,22.053,22.07,22.053,22.064,205,2049
04/23/1991,22.063,22.073,22.063,22.073,152,2000
04/24/1991,22.068,22.068,22.063,22.063,136,1977
04/25/1991,22.059,22.068,22.054,22.062,193,1938
04/26/1991,22.057,22.057,22.043,22.05,261,1921
04/29/1991,22.048,22.058,22.043,22.057,394,1925
04/30/1991,22.063,22.068,22.056,22.058,191,1836
05/01/1991,22.061,22.066,22.057,22.059,147,1853
05/02/1991,22.058,22.06,22.049,22.049,219,1759
05/03/1991,22.044,22.044,22.023,22.039,108,1769
05/06/1991,22.037,22.048,22.037,22.04,84,1750
05/07/1991,22.038,22.043,22.036,22.036,156,1685
05/08/1991,22.033,22.038,22.029,22.03,114,1615
05/09/1991,22.033,22.043,22.033,22.035,332,1439
05/10/1991,22.038,22.038,22.033,22.033,129,1386
05/13/1991,22.023,22.038,22.023,22.032,182,1312
05/14/1991,22.033,22.037,22.032,22.032,167,1152
05/15/1991,22.031,22.035,22.028,22.033,45,1146
05/16/1991,22.037,22.037,22.027,22.028,78,1476
05/17/1991,22.027,22.03,22.017,22.022,262,1490
05/20/1991,22.017,22.019,22.007,22.012,302,1619
05/21/1991,22.007,22.007,22.002,22.005,140,1656
05/22/1991,22.002,22.002,21.987,21.997,280,1705
05/23/1991,21.988,22.012,21.987,22.007,165,1689
05/24/1991,22.015,22.017,22.006,22.012,86,1627
05/28/1991,22.012,22.019,22.008,22.008,231,1508
05/29/1991,22.007,22.023,22.007,22.021,360,1435
05/30/1991,22.025,22.039,22.012,22.015,497,1397
05/31/1991,22.012,22.02,22.009,22.01,178,1372
06/03/1991,22.012,22.012,22.01,22.01,135,1353
06/04/1991,22.012,22.013,22.004,22.006,92,1330
06/05/1991,22.004,22.007,21.989,21.992,473,1341
06/06/1991,21.987,21.992,21.971,21.974,390,1349
06/07/1991,21.972,21.972,21.958,21.96,233,1384
06/10/1991,21.955,21.967,21.954,21.964,222,1229
06/11/1991,21.957,21.961,21.952,21.957,65,1216
06/12/1991,21.952,21.952,21.947,21.948,236,1149
06/13/1991,21.952,21.972,21.952,21.97,452,954
06/14/1991,21.957,21.971,21.957,21.97,259,943
06/17/1991,21.952,21.952,21.937,21.939,139,1933
06/18/1991,21.932,21.935,21.912,21.917,211,1867
06/19/1991,21.902,21.907,21.877,21.878,570,1770
06/20/1991,21.877,21.892,21.869,21.882,374,1764
06/21/1991,21.872,21.872,21.842,21.852,361,1814
06/24/1991,21.842,21.847,21.757,21.775,877,1609
06/25/1991,21.765,21.797,21.717,21.78,512,1618
06/26/1991,21.767,21.807,21.762,21.799,573,1394
06/27/1991,21.812,21.847,21.787,21.839,772,1273
06/28/1991,21.847,21.877,21.817,21.865,600,1281
07/01/1991,21.847,21.887,21.842,21.847,165,1244
07/02/1991,21.827,21.832,21.822,21.828,79,1217
07/03/1991,21.829,21.852,21.829,21.848,319,1312
07/05/1991,21.847,21.847,21.84,21.84,77,1373
07/08/1991,21.847,21.857,21.842,21.855,138,1378
07/09/1991,21.855,21.855,21.837,21.837,54,1352
07/10/1991,21.832,21.832,21.817,21.817,123,1245
07/11/1991,21.802,21.817,21.802,21.814,284,1031
07/12/1991,21.823,21.837,21.817,21.822,391,957
07/15/1991,21.822,21.827,21.817,21.826,232,896
07/16/1991,21.817,21.867,21.817,21.862,645,2060
07/17/1991,21.872,21.902,21.862,21.887,453,1991
07/18/1991,21.887,21.917,21.872,21.907,352,1988
07/19/1991,21.925,21.947,21.897,21.911,262,1941
07/22/1991,21.922,21.922,21.867,21.876,400,2028
07/23/1991,21.862,21.862,21.817,21.825,644,2210
07/24/1991,21.807,21.827,21.802,21.823,720,2381
07/25/1991,21.822,21.852,21.822,21.852,241,2483
07/26/1991,21.866,21.867,21.832,21.845,266,2507
07/29/1991,21.827,21.852,21.827,21.832,187,2364
07/30/1991,21.847,21.857,21.842,21.845,108,2340
07/31/1991,21.857,21.877,21.857,21.867,247,2278
08/01/1991,21.882,21.907,21.862,21.862,409,2225
08/02/1991,21.867,21.877,21.862,21.867,79,2187
08/05/1991,21.877,21.882,21.877,21.882,14,2173
08/06/1991,21.882,21.905,21.882,21.893,206,2072
08/07/1991,21.905,21.917,21.897,21.901,237,2028
08/08/1991,21.892,21.907,21.892,21.9,285,2018
08/09/1991,21.897,21.897,21.887,21.895,362,1903
08/12/1991,21.897,21.907,21.892,21.896,400,1602
08/13/1991,21.892,21.903,21.892,21.894,311,1356
08/14/1991,21.892,21.894,21.887,21.89,250,1331
08/15/1991,21.887,21.901,21.887,21.895,218,1177
08/16/1991,21.895,21.895,21.88,21.885,462,3113
08/19/1991,21.945,21.965,21.9,21.907,336,3064
08/20/1991,21.895,21.92,21.895,21.91,225,3075
08/21/1991,21.895,21.917,21.895,21.915,231,3166
08/22/1991,21.916,21.952,21.915,21.951,352,3225
08/23/1991,21.965,22,21.955,21.997,476,3169
08/26/1991,22.01,22.075,22.01,22.068,848,2790
08/27/1991,22.07,22.079,22.04,22.051,945,2754
08/28/1991,22.045,22.059,22.035,22.053,561,2402
08/29/1991,22.045,22.055,22.036,22.046,177,2427
08/30/1991,22.046,22.05,22.035,22.039,89,2411
09/03/1991,22.031,22.04,22.029,22.031,125,2378
09/04/1991,22.025,22.043,22.025,22.043,48,2332
09/05/1991,22.045,22.07,22.045,22.068,200,2334
09/06/1991,22.08,22.105,22.08,22.092,469,2366
09/09/1991,22.095,22.11,22.087,22.104,146,2313
09/10/1991,22.115,22.16,22.105,22.158,481,2166
09/11/1991,22.15,22.15,22.085,22.104,622,2040
09/12/1991,22.1,22.1,22.055,22.071,378,1878
09/13/1991,22.065,22.075,22.05,22.065,398,1741
09/16/1991,22.073,22.09,22.065,22.07,108,3008
09/17/1991,22.08,22.08,22.055,22.07,195,3010
09/18/1991,22.088,22.088,22.055,22.074,284,3070
09/19/1991,22.069,22.12,22.069,22.12,751,3190
09/20/1991,22.14,22.17,22.125,22.17,1073,3280
09/23/1991,22.18,22.185,22.105,22.109,1012,3201
09/24/1991,22.09,22.09,22.065,22.079,333,3183
09/25/1991,22.07,22.09,22.065,22.089,237,3085
09/26/1991,22.095,22.125,22.085,22.108,324,2946
09/27/1991,22.1,22.115,22.1,22.11,130,2934
09/30/1991,22.112,22.128,22.112,22.125,95,2972
10/01/1991,22.12,22.128,22.082,22.097,324,2999
10/02/1991,22.08,22.085,22.07,22.084,270,2960
10/03/1991,22.09,22.11,22.08,22.081,220,2961
10/04/1991,22.073,22.1,22.07,22.094,171,2898
10/07/1991,22.078,22.11,22.078,22.103,96,2878
10/08/1991,22.11,22.135,22.105,22.133,293,2888
10/09/1991,22.14,22.163,22.14,22.16,422,2840
10/10/1991,22.15,22.155,22.145,22.148,246,2680
10/11/1991,22.14,22.15,22.138,22.145,255,2572
10/14/1991,22.15,22.175,22.14,22.172,281,2551
10/15/1991,22.178,22.18,22.158,22.176,470,2466
10/16/1991,22.189,22.196,22.18,22.191,880,5124
10/17/1991,22.196,22.201,22.186,22.197,544,5067
10/18/1991,22.199,22.201,22.184,22.191,343,4854
10/21/1991,22.186,22.186,22.171,22.172,168,4914
10/22/1991,22.166,22.166,22.121,22.124,828,4915
10/23/1991,22.071,22.149,22.071,22.13,769,4876
10/24/1991,22.111,22.121,22.071,22.08,1261,5228
10/25/1991,22.076,22.101,22.061,22.092,543,5379
10/28/1991,22.081,22.121,22.081,22.117,609,4856
10/29/1991,22.121,22.136,22.101,22.103,675,4774
10/30/1991,22.106,22.109,22.051,22.076,1105,4804
10/31/1991,22.056,22.066,22.046,22.057,617,4681
11/01/1991,22.071,22.096,22.066,22.094,536,4659
11/04/1991,22.111,22.133,22.101,22.131,679,4630
11/05/1991,22.136,22.151,22.076,22.082,842,4621
11/06/1991,22.071,22.096,22.061,22.074,418,4499
11/07/1991,22.076,22.101,22.076,22.093,257,4475
11/08/1991,22.101,22.106,22.091,22.093,345,4339
11/11/1991,22.081,22.086,22.072,22.081,324,4141
11/12/1991,22.041,22.081,22.041,22.066,261,3982
11/13/1991,22.052,22.066,22.051,22.051,486,3958
11/14/1991,22.036,22.041,21.986,22.011,1167,3529
11/15/1991,22.021,22.056,22.001,22.051,596,3396
11/18/1991,22.025,22.029,21.985,21.996,719,5613
11/19/1991,21.965,21.975,21.896,21.942,2443,5247
11/20/1991,21.93,21.96,21.895,21.951,1608,5450
11/21/1991,21.969,21.98,21.955,21.974,728,5378
11/22/1991,21.98,21.99,21.965,21.971,644,5217
11/25/1991,21.975,21.98,21.955,21.963,574,5116
11/26/1991,21.95,21.96,21.935,21.951,547,5152
11/27/1991,21.95,21.99,21.95,21.99,703,4888
11/29/1991,21.99,21.99,21.965,21.975,184,4853
12/02/1991,21.96,21.985,21.952,21.985,368,4731
12/03/1991,21.98,21.997,21.965,21.987,889,4439
12/04/1991,21.99,21.99,21.965,21.968,867,4296
12/05/1991,21.96,21.964,21.895,21.909,1090,4108
12/06/1991,21.895,21.895,21.826,21.864,1611,4032
12/09/1991,21.815,21.845,21.81,21.824,1198,3718
12/10/1991,21.815,21.831,21.815,21.815,639,3406
12/11/1991,21.755,21.8,21.735,21.736,1358,3349
12/12/1991,21.74,21.77,21.735,21.758,801,3225
12/13/1991,21.765,21.775,21.716,21.721,1020,3158
12/16/1991,21.738,21.753,21.693,21.719,664,4472
12/17/1991,21.705,21.778,21.705,21.748,908,4295
12/18/1991,21.723,21.762,21.723,21.728,1122,4022
12/19/1991,21.723,21.738,21.669,21.688,1222,4050
12/20/1991,21.693,21.698,21.648,21.666,1324,3967
12/23/1991,21.653,21.654,21.61,21.61,806,3973
12/24/1991,21.623,21.633,21.613,21.613,574,3814
12/26/1991,21.593,21.608,21.58,21.594,342,3793
12/27/1991,21.584,21.593,21.584,21.591,156,3765
12/30/1991,21.608,21.608,21.593,21.593,211,3687
12/31/1991,21.594,21.594,21.553,21.556,335,3641
01/02/1992,21.523,21.553,21.513,21.518,533,3712
01/03/1992,21.503,21.513,21.498,21.512,558,3528
01/06/1992,21.498,21.503,21.483,21.491,561,3439
01/07/1992,21.488,21.528,21.478,21.517,756,3302
01/08/1992,21.523,21.551,21.503,21.503,900,3193
01/09/1992,21.498,21.513,21.468,21.472,1034,3233
01/10/1992,21.448,21.458,21.408,21.419,1474,3363
01/13/1992,21.438,21.448,21.423,21.447,559,3390
01/14/1992,21.453,21.468,21.453,21.46,588,3224
01/15/1992,21.468,21.513,21.468,21.507,1060,3210
01/16/1992,21.567,21.597,21.563,21.563,1358,3262
01/17/1992,21.572,21.577,21.467,21.494,985,3411
01/20/1992,21.472,21.482,21.467,21.477,411,3346
01/21/1992,21.467,21.485,21.462,21.477,526,3351
01/22/1992,21.442,21.452,21.432,21.442,1140,3658
01/23/1992,21.422,21.442,21.387,21.413,1518,3783
01/24/1992,21.413,21.457,21.397,21.455,1448,4070
01/27/1992,21.464,21.517,21.464,21.505,1214,3938
01/28/1992,21.512,21.522,21.467,21.468,1033,3789
01/29/1992,21.437,21.492,21.437,21.467,1029,3814
01/30/1992,21.482,21.482,21.447,21.453,629,4026
01/31/1992,21.467,21.475,21.442,21.467,386,3958
02/03/1992,21.452,21.472,21.452,21.463,170,3877
02/04/1992,21.467,21.487,21.462,21.485,440,3760
02/05/1992,21.492,21.512,21.472,21.476,583,3643
02/06/1992,21.467,21.477,21.462,21.47,242,3614
02/07/1992,21.472,21.482,21.472,21.477,252,3655
02/10/1992,21.487,21.497,21.482,21.483,283,3644
02/11/1992,21.477,21.477,21.412,21.417,1106,3767
02/12/1992,21.402,21.427,21.402,21.423,779,3506
02/13/1992,21.417,21.427,21.393,21.402,1111,3376
02/14/1992,21.387,21.387,21.347,21.366,1443,3573
02/18/1992,21.378,21.378,21.363,21.368,478,3023
02/19/1992,21.373,21.396,21.368,21.388,666,3191
02/20/1992,21.403,21.408,21.378,21.403,706,3248
02/21/1992,21.418,21.458,21.418,21.454,1111,3578
02/24/1992,21.463,21.468,21.433,21.443,821,3455
02/25/1992,21.438,21.458,21.434,21.448,265,3438
02/26/1992,21.448,21.453,21.446,21.448,263,3447
02/27/1992,21.448,21.448,21.423,21.424,527,3283
02/28/1992,21.418,21.457,21.414,21.439,323,3342
03/02/1992,21.428,21.448,21.425,21.435,296,3303
03/03/1992,21.428,21.437,21.423,21.435,489,3204
03/04/1992,21.433,21.468,21.424,21.459,708,3169
03/05/1992,21.448,21.468,21.448,21.448,622,3234
03/06/1992,21.448,21.448,21.428,21.433,296,3126
03/09/1992,21.433,21.453,21.433,21.448,149,3042
03/10/1992,21.454,21.468,21.453,21.456,534,2902
03/11/1992,21.463,21.477,21.443,21.452,584,2812
03/12/1992,21.448,21.468,21.448,21.465,351,2788
03/13/1992,21.468,21.493,21.468,21.48,933,2927
03/16/1992,21.487,21.502,21.487,21.495,402,3440
03/17/1992,21.497,21.517,21.497,21.505,693,3470
03/18/1992,21.502,21.512,21.497,21.497,512,3582
03/19/1992,21.502,21.507,21.482,21.482,376,3617
03/20/1992,21.482,21.512,21.482,21.498,554,3588
03/23/1992,21.512,21.54,21.507,21.538,1208,3614
03/24/1992,21.552,21.562,21.538,21.543,1572,4015
03/25/1992,21.557,21.642,21.557,21.641,1711,4202
03/26/1992,21.641,21.642,21.582,21.584,1664,3945
03/27/1992,21.567,21.597,21.558,21.588,1166,4070
03/30/1992,21.592,21.607,21.588,21.594,520,3959
03/31/1992,21.599,21.62,21.599,21.619,880,3872
04/01/1992,21.632,21.651,21.627,21.643,1335,3793
04/02/1992,21.637,21.651,21.614,21.614,1034,3893
04/03/1992,21.592,21.617,21.577,21.581,846,3723
04/06/1992,21.562,21.581,21.562,21.577,421,3772
04/07/1992,21.592,21.597,21.542,21.547,1048,3683
04/08/1992,21.542,21.577,21.542,21.567,861,3545
04/09/1992,21.572,21.582,21.567,21.572,594,3665
04/10/1992,21.562,21.567,21.552,21.556,359,3473
04/13/1992,21.559,21.559,21.532,21.532,422,3402
04/14/1992,21.517,21.542,21.517,21.538,977,3425
04/15/1992,21.542,21.612,21.533,21.602,1497,3395
04/16/1992,21.603,21.628,21.594,21.623,727,3905
04/20/1992,21.629,21.673,21.629,21.669,915,4142
04/21/1992,21.683,21.691,21.649,21.678,2081,4520
04/22/1992,21.688,21.733,21.683,21.733,2010,4719
04/23/1992,21.749,21.763,21.673,21.748,2607,4973
04/24/1992,21.698,21.738,21.668,21.684,1759,5120
04/27/1992,21.678,21.688,21.653,21.681,1430,5150
04/28/1992,21.683,21.708,21.673,21.707,1103,5236
04/29/1992,21.718,21.753,21.718,21.748,1898,5114
04/30/1992,21.748,21.758,21.708,21.72,1333,5213
05/01/1992,21.703,21.733,21.694,21.729,935,5058
05/04/1992,21.746,21.758,21.738,21.756,595,5095
05/05/1992,21.768,21.833,21.768,21.827,2123,5000
05/06/1992,21.818,21.843,21.788,21.794,1715,4896
05/07/1992,21.778,21.808,21.769,21.782,2194,4952
05/08/1992,21.778,21.788,21.765,21.773,773,4998
05/11/1992,21.753,21.808,21.744,21.788,1161,5158
05/12/1992,21.783,21.848,21.78,21.841,1333,5181
05/13/1992,21.863,21.868,21.843,21.86,2329,5450
05/14/1992,21.868,21.928,21.853,21.921,1955,5242
05/15/1992,21.928,21.958,21.907,21.955,2445,4900
05/18/1992,21.936,21.98,21.936,21.976,1084,6399
05/19/1992,21.982,22.041,21.976,22.021,2777,6215
05/20/1992,22.031,22.05,22.016,22.046,2571,6561
05/21/1992,21.996,22.011,21.946,21.946,2265,6890
05/22/1992,21.896,21.981,21.896,21.961,1256,6782
05/26/1992,21.976,22.051,21.976,22.046,1476,6697
05/27/1992,22.056,22.065,21.996,22.006,2167,6834
05/28/1992,21.986,22.033,21.979,22.033,1047,6866
05/29/1992,22.041,22.041,22.006,22.041,689,6840
06/01/1992,22.041,22.081,22.026,22.076,1561,6951
06/02/1992,22.076,22.086,22.061,22.068,1384,6999
06/03/1992,22.051,22.056,21.997,22.002,2114,6823
06/04/1992,21.978,22.026,21.978,22.025,1611,6622
06/05/1992,22.036,22.071,22.036,22.069,1170,6850
06/08/1992,22.072,22.076,22.026,22.041,1012,6843
06/09/1992,22.021,22.071,22.021,22.05,1428,6665
06/10/1992,22.036,22.046,22.012,22.035,1341,6525
06/11/1992,22.021,22.036,22.006,22.008,1424,6250
06/12/1992,21.982,21.996,21.936,21.951,2216,6444
06/15/1992,21.941,21.991,21.941,21.979,1189,6196
06/16/1992,21.982,22.027,21.977,22.019,1028,7720
06/17/1992,22.027,22.029,21.977,22.001,970,7713
06/18/1992,22.002,22.027,21.977,21.981,1458,7830
06/19/1992,21.962,21.967,21.942,21.964,1705,7566
06/22/1992,21.937,21.982,21.922,21.965,1399,7430
06/23/1992,21.947,21.957,21.912,21.92,1988,7413
06/24/1992,21.902,21.962,21.898,21.958,2106,7424
06/25/1992,21.947,21.977,21.947,21.967,912,7238
06/26/1992,21.957,21.975,21.952,21.956,752,7085
06/29/1992,21.952,21.957,21.933,21.945,413,7180
06/30/1992,21.947,21.982,21.947,21.955,1091,7216
07/01/1992,21.967,21.995,21.962,21.988,1529,7258
07/02/1992,21.992,22.017,21.987,22.016,1304,7275
07/06/1992,22.017,22.037,22.012,22.014,1012,7370
07/07/1992,22.002,22.037,21.997,22.032,1588,7552
07/08/1992,22.047,22.079,22.047,22.067,2901,7531
07/09/1992,22.075,22.094,22.062,22.076,1812,7343
07/10/1992,22.072,22.092,22.067,22.09,1328,7577
07/13/1992,22.102,22.162,22.102,22.159,2570,7551
07/14/1992,22.157,22.167,22.107,22.129,2619,7157
07/15/1992,22.137,22.167,22.127,22.164,1769,7100
07/16/1992,22.159,22.164,22.139,22.14,738,6110
07/17/1992,22.129,22.154,22.119,22.138,687,6202
07/20/1992,22.139,22.179,22.134,22.177,1141,6639
07/21/1992,22.179,22.216,22.174,22.212,1906,7272
07/22/1992,22.209,22.249,22.205,22.226,1844,7241
07/23/1992,22.224,22.229,22.174,22.178,2164,7501
07/24/1992,22.169,22.278,22.169,22.258,4014,8400
07/27/1992,22.259,22.354,22.259,22.32,2677,8333
07/28/1992,22.319,22.334,22.289,22.302,1583,8239
07/29/1992,22.284,22.349,22.284,22.344,2193,8327
07/30/1992,22.354,22.404,22.349,22.396,2662,8017
07/31/1992,22.384,22.384,22.304,22.356,2495,8013
08/03/1992,22.361,22.361,22.312,22.321,909,7946
08/04/1992,22.305,22.354,22.304,22.325,1924,8131
08/05/1992,22.314,22.329,22.289,22.315,2207,7944
08/06/1992,22.304,22.345,22.289,22.341,1914,8086
08/07/1992,22.349,22.364,22.339,22.353,1763,7869
08/10/1992,22.357,22.389,22.354,22.388,1261,7928
08/11/1992,22.389,22.399,22.379,22.386,1561,7741
08/12/1992,22.384,22.398,22.369,22.375,1752,7415
08/13/1992,22.354,22.366,22.309,22.317,3025,7437
08/14/1992,22.294,22.309,22.265,22.296,3422,6984
08/17/1992,22.268,22.283,22.223,22.226,1611,6109
08/18/1992,22.218,22.318,22.218,22.301,2247,6534
08/19/1992,22.288,22.308,22.258,22.271,2018,6848
08/20/1992,22.263,22.288,22.228,22.276,2229,7236
08/21/1992,22.268,22.278,22.245,22.263,1984,7675
08/24/1992,22.313,22.358,22.313,22.343,4951,7580
08/25/1992,22.373,22.418,22.345,22.392,3979,7749
08/26/1992,22.383,22.388,22.324,22.345,3304,8571
08/27/1992,22.333,22.443,22.318,22.407,4766,8691
08/28/1992,22.493,22.623,22.493,22.578,10788,9371
08/31/1992,22.613,22.643,22.543,22.575,3683,9313
09/01/1992,22.553,22.563,22.503,22.544,2385,9098
09/02/1992,22.548,22.563,22.505,22.514,2461,9076
09/03/1992,22.523,22.612,22.513,22.594,4315,9518
09/04/1992,22.623,22.633,22.573,22.61,2927,9307
09/08/1992,22.593,22.593,22.504,22.507,3627,8770
09/09/1992,22.483,22.572,22.468,22.543,4877,8868
09/10/1992,22.553,22.603,22.553,22.591,2484,8444
09/11/1992,22.598,22.623,22.588,22.611,1826,8403
09/14/1992,22.613,22.668,22.568,22.647,3355,8295
09/15/1992,22.663,22.713,22.648,22.707,3682,8985
09/16/1992,22.701,22.726,22.678,22.725,2251,9757
09/17/1992,22.746,22.806,22.666,22.68,3554,9581
09/18/1992,22.661,22.78,22.656,22.773,2544,9806
09/21/1992,22.806,22.866,22.796,22.863,3510,9636
09/22/1992,22.896,22.925,22.821,22.912,4501,9658
09/23/1992,22.951,22.986,22.816,22.969,7468,10230
09/24/1992,22.926,22.981,22.806,22.84,6692,9754
09/25/1992,22.786,22.876,22.766,22.85,4987,9930
09/28/1992,22.831,22.836,22.791,22.811,1386,10139
09/29/1992,22.791,22.896,22.776,22.889,3150,10164
09/30/1992,22.901,22.906,22.858,22.891,2772,10102
10/01/1992,22.871,22.901,22.846,22.894,2755,9834
10/02/1992,22.851,22.896,22.851,22.881,2502,9935
10/05/1992,22.866,22.876,22.736,22.758,5425,9786
10/06/1992,22.726,22.821,22.726,22.816,2536,9979
10/07/1992,22.806,22.836,22.756,22.766,2574,9458
10/08/1992,22.726,22.746,22.656,22.674,5526,9307
10/09/1992,22.656,22.731,22.643,22.669,4940,8696
10/12/1992,22.631,22.646,22.577,22.606,3508,8837
10/13/1992,22.581,22.611,22.521,22.527,5344,8462
10/14/1992,22.526,22.702,22.526,22.702,6249,7842
10/15/1992,22.706,22.836,22.706,22.808,6944,8375
10/16/1992,22.825,22.875,22.805,22.828,3945,12556
10/19/1992,22.82,22.925,22.82,22.915,4359,13093
10/20/1992,22.925,22.95,22.875,22.884,4261,13017
10/21/1992,22.85,22.875,22.785,22.823,5097,13033
10/22/1992,22.78,22.795,22.73,22.778,5592,12981
10/23/1992,22.745,22.845,22.74,22.792,7703,13296
10/26/1992,22.685,22.765,22.685,22.722,5059,12847
10/27/1992,22.705,22.775,22.705,22.74,3714,12660
10/28/1992,22.75,22.81,22.745,22.806,4084,12730
10/29/1992,22.82,22.83,22.745,22.753,3442,12936
10/30/1992,22.715,22.78,22.715,22.74,4302,12410
11/02/1992,22.75,22.87,22.75,22.866,5170,12752
11/03/1992,22.885,22.925,22.85,22.886,5833,12589
11/04/1992,22.895,22.905,22.825,22.847,5264,13084
11/05/1992,22.831,22.88,22.805,22.827,3252,12814
11/06/1992,22.827,22.84,22.785,22.79,2390,12722
11/09/1992,22.79,22.81,22.771,22.799,2709,11992
11/10/1992,22.8,22.87,22.8,22.862,4195,12332
11/11/1992,22.87,22.885,22.835,22.843,3798,12149
11/12/1992,22.815,22.895,22.815,22.888,4217,11825
11/13/1992,22.895,22.905,22.861,22.868,4125,11425
11/16/1992,22.911,22.911,22.846,22.856,2761,15830
11/17/1992,22.841,22.866,22.831,22.861,4570,15969
11/18/1992,22.841,22.851,22.761,22.763,7590,16594
11/19/1992,22.721,22.771,22.701,22.763,6617,16636
11/20/1992,22.771,22.786,22.731,22.756,4649,16690
11/23/1992,22.726,22.741,22.706,22.709,3474,16368
11/24/1992,22.691,22.72,22.616,22.64,7382,13861
11/25/1992,22.626,22.671,22.621,22.626,4195,15644
11/30/1992,22.636,22.691,22.636,22.688,4292,14954
12/01/1992,22.701,22.726,22.461,22.496,11222,14632
12/02/1992,22.501,22.556,22.436,22.534,8874,15378
12/03/1992,22.551,22.591,22.536,22.58,5177,13912
12/04/1992,22.596,22.641,22.581,22.586,6081,12778
12/07/1992,22.571,22.586,22.511,22.558,5165,13039
12/08/1992,22.541,22.621,22.541,22.572,5976,11796
12/09/1992,22.561,22.651,22.544,22.645,5908,11997
12/10/1992,22.661,22.721,22.661,22.715,7619,10708
12/11/1992,22.731,22.756,22.682,22.69,4452,11340
12/14/1992,22.641,22.681,22.606,22.631,5735,10154
12/15/1992,22.601,22.701,22.586,22.698,4605,10242
12/16/1992,22.672,22.707,22.652,22.673,2445,10002
12/17/1992,22.662,22.687,22.657,22.674,1123,10153
12/18/1992,22.667,22.677,22.657,22.67,724,10192
12/21/1992,22.677,22.732,22.652,22.677,5786,10804
12/22/1992,22.647,22.687,22.637,22.68,4267,11561
12/23/1992,22.697,22.767,22.697,22.763,4994,12229
12/28/1992,22.727,22.763,22.627,22.632,4154,11438
12/29/1992,22.622,22.632,22.547,22.598,4786,11229
12/30/1992,22.577,22.607,22.562,22.592,2630,11037
12/31/1992,22.597,22.617,22.577,22.584,1563,11125
01/04/1993,22.542,22.557,22.432,22.451,5820,11373
01/05/1993,22.437,22.517,22.437,22.481,5267,10883
01/06/1993,22.452,22.497,22.452,22.479,2757,10868
01/07/1993,22.487,22.532,22.487,22.497,3100,10354
01/08/1993,22.512,22.532,22.445,22.456,5046,11076
01/11/1993,22.482,22.517,22.482,22.511,3401,10560
01/12/1993,22.517,22.537,22.477,22.495,4355,10832
01/13/1993,22.495,22.527,22.495,22.509,2712,10667
01/14/1993,22.517,22.567,22.517,22.543,5902,10245
01/15/1993,22.542,22.562,22.532,22.544,3344,8983
01/18/1993,22.515,22.52,22.48,22.5,1174,9447
01/19/1993,22.475,22.495,22.465,22.468,1723,9769
01/20/1993,22.445,22.5,22.435,22.5,4289,10495
01/21/1993,22.49,22.52,22.47,22.52,3440,10802
01/22/1993,22.51,22.55,22.5,22.509,4329,11351
01/25/1993,22.505,22.545,22.48,22.533,3455,11046
01/26/1993,22.548,22.56,22.515,22.549,3064,11031
01/27/1993,22.535,22.573,22.53,22.535,4121,10723
01/28/1993,22.515,22.595,22.515,22.548,5893,10917
01/29/1993,22.548,22.58,22.531,22.557,3412,10882
02/01/1993,22.567,22.6,22.565,22.587,3838,11126
02/02/1993,22.585,22.595,22.525,22.529,4142,10781
02/03/1993,22.525,22.554,22.52,22.543,2599,10278
02/04/1993,22.54,22.59,22.54,22.578,4480,10261
02/05/1993,22.593,22.644,22.59,22.638,6268,10610
02/08/1993,22.64,22.705,22.64,22.701,5835,11496
02/09/1993,22.685,22.695,22.62,22.646,5379,10722
02/10/1993,22.625,22.695,22.625,22.672,4194,10379
02/11/1993,22.683,22.725,22.683,22.705,4727,10452
02/12/1993,22.69,22.71,22.665,22.67,4264,9667
02/16/1993,22.73,22.745,22.715,22.725,2713,10175
02/17/1993,22.735,22.76,22.732,22.752,5402,11531
02/18/1993,22.77,22.79,22.745,22.763,4355,11904
02/19/1993,22.77,22.78,22.71,22.732,3827,12066
02/22/1993,22.725,22.834,22.715,22.829,6139,12614
02/23/1993,22.84,22.885,22.782,22.815,6719,12707
02/24/1993,22.805,22.845,22.805,22.828,3132,12418
02/25/1993,22.838,22.878,22.838,22.874,4513,13756
02/26/1993,22.83,22.9,22.76,22.836,6649,15390
03/02/1993,22.84,22.846,22.8,22.807,1718,14079
03/03/1993,22.775,22.79,22.73,22.744,4743,13504
03/04/1993,22.735,22.794,22.73,22.778,3433,13210
03/05/1993,22.78,22.794,22.755,22.767,1418,12824
03/08/1993,22.75,22.825,22.74,22.804,3419,12234
03/09/1993,22.83,22.92,22.83,22.901,7146,11449
03/10/1993,22.895,22.925,22.845,22.906,4368,11190
03/11/1993,22.93,22.95,22.905,22.925,4651,11164
03/12/1993,22.94,22.95,22.885,22.895,3558,10937
03/15/1993,22.93,22.96,22.885,22.945,5886,11200
03/16/1993,22.915,22.924,22.89,22.893,2052,10670
03/17/1993,22.89,22.99,22.89,22.971,4250,13041
03/18/1993,22.975,22.99,22.96,22.979,2484,13592
03/19/1993,22.982,23,22.975,22.98,2724,13959
03/22/1993,22.975,22.98,22.91,22.954,4814,14435
03/23/1993,22.94,23.054,22.94,23.032,5668,15813
03/24/1993,23.02,23.115,23.02,23.08,6202,15327
03/25/1993,23.065,23.115,23.05,23.053,5837,15008
03/26/1993,23.02,23.035,22.995,23.005,4347,14966
03/29/1993,22.965,23.06,22.95,23.057,5136,15171
03/30/1993,23.06,23.1,23.029,23.072,3783,15079
03/31/1993,23.09,23.13,23.06,23.099,3948,15031
04/01/1993,23.1,23.12,23.065,23.067,3248,15495
04/02/1993,23.04,23.065,23.02,23.055,2911,15347
04/05/1993,23.065,23.13,23.06,23.123,3033,15288
04/06/1993,23.115,23.195,23.106,23.183,5412,15184
04/07/1993,23.175,23.214,23.165,23.184,3976,14427
04/08/1993,23.175,23.28,23.156,23.259,8120,14498
04/12/1993,23.25,23.42,23.225,23.374,6615,14103
04/13/1993,23.355,23.48,23.311,23.35,11078,13509
04/14/1993,23.31,23.41,23.31,23.394,5602,13225
04/15/1993,23.43,23.48,23.38,23.387,6180,12515
04/16/1993,23.42,23.44,23.35,23.421,5097,13882
04/19/1993,23.42,23.44,23.39,23.436,2387,14077
04/20/1993,23.44,23.47,23.4,23.449,3220,14169
04/21/1993,23.455,23.549,23.455,23.549,6014,14631
04/22/1993,23.55,23.615,23.48,23.602,10978,15820
04/23/1993,23.61,23.66,23.585,23.604,7154,16990
04/26/1993,23.53,23.57,23.4,23.407,11466,17784
04/27/1993,23.35,23.435,23.3,23.408,13620,18195
04/28/1993,23.44,23.475,23.4,23.444,6769,17751
04/29/1993,23.45,23.475,23.415,23.462,4083,17518
04/30/1993,23.465,23.48,23.431,23.455,3553,17226
05/03/1993,23.425,23.45,23.355,23.379,7295,17517
05/04/1993,23.34,23.415,23.255,23.407,10960,17354
05/05/1993,23.34,23.37,23.3,23.314,6896,17830
05/06/1993,23.24,23.29,23.22,23.264,7332,17439
05/07/1993,23.235,23.265,23.225,23.252,4137,17560
05/10/1993,23.2,23.235,23.14,23.172,8666,18743
05/11/1993,23.145,23.28,23.115,23.247,10722,18055
05/12/1993,23.24,23.32,23.21,23.305,7536,17366
05/13/1993,23.315,23.37,23.315,23.361,6846,16304
05/14/1993,23.33,23.38,23.32,23.352,7182,16472
05/17/1993,23.344,23.414,23.339,23.404,4520,19098
05/18/1993,23.419,23.439,23.394,23.406,3734,19042
05/19/1993,23.369,23.384,23.306,23.352,5883,19444
05/20/1993,23.31,23.374,23.31,23.36,5358,20355
05/21/1993,23.314,23.334,23.274,23.281,7930,20167
05/24/1993,23.214,23.234,23.164,23.173,11331,18901
05/25/1993,23.144,23.274,23.132,23.248,11328,18140
05/26/1993,23.229,23.294,23.229,23.25,5167,17931
05/27/1993,23.259,23.279,23.239,23.268,3909,18353
05/28/1993,23.269,23.324,23.249,23.305,2775,18683
06/01/1993,23.304,23.374,23.304,23.343,6342,18926
06/02/1993,23.314,23.334,23.254,23.272,8618,19657
06/03/1993,23.229,23.284,23.225,23.278,5800,19318
06/04/1993,23.264,23.298,23.244,23.274,3268,19023
06/07/1993,23.244,23.254,23.189,23.2,7600,18855
06/08/1993,23.189,23.324,23.189,23.29,10053,18575
06/09/1993,23.299,23.339,23.279,23.335,6225,18861
06/10/1993,23.349,23.384,23.299,23.305,7935,19428
06/11/1993,23.296,23.344,23.296,23.342,2953,19237
06/14/1993,23.339,23.374,23.339,23.364,2365,18854
06/15/1993,23.374,23.383,23.309,23.316,5625,19001
06/16/1993,23.327,23.357,23.317,23.357,2854,18607
06/17/1993,23.362,23.432,23.362,23.429,3130,19183
06/18/1993,23.435,23.477,23.432,23.446,5455,19608
06/21/1993,23.407,23.422,23.387,23.405,4903,19903
06/22/1993,23.372,23.382,23.305,23.311,11067,18958
06/23/1993,23.262,23.322,23.222,23.231,11598,19606
06/24/1993,23.207,23.312,23.207,23.301,7830,19347
06/25/1993,23.307,23.322,23.282,23.299,2381,19117
06/28/1993,23.287,23.347,23.282,23.339,4085,20026
06/29/1993,23.342,23.357,23.293,23.313,6835,19606
06/30/1993,23.292,23.351,23.292,23.323,5238,18977
07/01/1993,23.302,23.318,23.252,23.263,6654,18413
07/02/1993,23.232,23.287,23.232,23.246,4059,18181
07/06/1993,23.282,23.307,23.262,23.286,4578,18318
07/07/1993,23.297,23.312,23.287,23.3,3967,17271
07/08/1993,23.302,23.332,23.262,23.268,3760,17746
07/09/1993,23.292,23.302,23.247,23.295,3404,17876
07/12/1993,23.312,23.32,23.212,23.227,7688,18114
07/13/1993,23.212,23.277,23.212,23.223,6424,17440
07/14/1993,23.192,23.207,23.162,23.176,8708,17445
07/15/1993,23.177,23.212,23.132,23.173,7788,16771
07/16/1993,23.215,23.225,23.195,23.209,2717,16762
07/19/1993,23.205,23.215,23.109,23.182,3427,16761
07/20/1993,23.182,23.19,23.13,23.165,3290,16733
07/21/1993,23.16,23.22,23.16,23.215,4379,17036
07/22/1993,23.2,23.24,23.2,23.204,4183,17602
07/23/1993,23.185,23.22,23.165,23.218,5444,17408
07/26/1993,23.24,23.28,23.24,23.274,3990,17548
07/27/1993,23.28,23.29,23.255,23.26,2777,17730
07/28/1993,23.25,23.315,23.245,23.29,6262,17480
07/29/1993,23.29,23.335,23.27,23.331,4900,16989
07/30/1993,23.34,23.375,23.32,23.37,5332,16504
08/02/1993,23.375,23.42,23.36,23.366,7487,16796
08/03/1993,23.345,23.375,23.33,23.339,4912,17446
08/04/1993,23.38,23.398,23.32,23.35,7750,17795
08/05/1993,23.365,23.395,23.355,23.375,5447,17498
08/06/1993,23.371,23.39,23.35,23.353,3601,17504
08/09/1993,23.325,23.344,23.32,23.326,2543,17549
08/10/1993,23.325,23.375,23.325,23.368,4652,18096
08/11/1993,23.375,23.41,23.36,23.403,6130,18395
08/12/1993,23.4,23.455,23.4,23.446,8993,17812
08/13/1993,23.44,23.465,23.42,23.445,5755,17576
08/16/1993,23.439,23.509,23.434,23.507,5617,16549
08/17/1993,23.509,23.554,23.507,23.521,9635,19626
08/18/1993,23.529,23.549,23.514,23.521,3693,19761
08/19/1993,23.529,23.544,23.489,23.506,4768,19669
08/20/1993,23.499,23.549,23.489,23.547,4112,20451
08/23/1993,23.539,23.554,23.449,23.469,8530,20431
08/24/1993,23.449,23.524,23.449,23.464,7866,20332
08/25/1993,23.449,23.474,23.429,23.46,6812,19861
08/26/1993,23.449,23.514,23.444,23.507,5130,20085
08/27/1993,23.514,23.539,23.512,23.526,3694,19979
08/30/1993,23.479,23.504,23.469,23.482,4440,20169
08/31/1993,23.459,23.479,23.449,23.454,3853,20551
09/01/1993,23.439,23.464,23.439,23.445,3420,20621
09/02/1993,23.444,23.499,23.439,23.485,4156,21320
09/03/1993,23.469,23.484,23.464,23.47,3505,20397
09/07/1993,23.444,23.454,23.339,23.351,16745,18674
09/08/1993,23.364,23.387,23.339,23.362,8567,17322
09/09/1993,23.354,23.379,23.314,23.343,10227,17623
09/10/1993,23.304,23.319,23.254,23.275,10973,16344
09/13/1993,23.254,23.289,23.209,23.275,8494,16636
09/14/1993,23.254,23.269,23.224,23.236,5358,15618
09/15/1993,23.204,23.219,23.194,23.202,6838,15693
09/16/1993,23.166,23.181,23.161,23.164,2243,15364
09/17/1993,23.151,23.246,23.151,23.233,5305,16080
09/20/1993,23.226,23.271,23.211,23.268,3745,16382
09/21/1993,23.266,23.34,23.251,23.274,7400,16886
09/22/1993,23.251,23.311,23.231,23.239,5371,16771
09/23/1993,23.216,23.291,23.216,23.238,7268,17636
09/24/1993,23.221,23.251,23.201,23.228,7318,17517
09/27/1993,23.231,23.261,23.216,23.235,5754,16678
09/28/1993,23.236,23.29,23.231,23.273,7714,17564
09/29/1993,23.281,23.306,23.256,23.289,7698,17682
09/30/1993,23.291,23.321,23.251,23.262,8515,17734
10/01/1993,23.246,23.266,23.231,23.248,4112,18170
10/04/1993,23.226,23.241,23.161,23.168,9473,17798
10/05/1993,23.151,23.186,23.136,23.149,8968,17740
10/06/1993,23.132,23.166,23.132,23.144,4889,16813
10/07/1993,23.141,23.151,23.091,23.093,7435,17058
10/08/1993,23.086,23.121,23.081,23.112,5892,17069
10/11/1993,23.121,23.161,23.121,23.156,3246,17000
10/12/1993,23.162,23.181,23.116,23.122,7974,17310
10/13/1993,23.121,23.196,23.121,23.176,12076,16228
10/14/1993,23.171,23.176,23.122,23.138,6191,15993
10/15/1993,23.126,23.166,23.126,23.143,6432,15337
10/18/1993,23.117,23.127,23.097,23.102,3111,23727
10/19/1993,23.107,23.127,23.107,23.12,3793,23342
10/20/1993,23.122,23.132,23.082,23.087,4901,23721
10/21/1993,23.092,23.112,23.082,23.103,4642,23897
10/22/1993,23.112,23.162,23.112,23.137,8970,24107
10/25/1993,23.147,23.182,23.137,23.14,8028,23867
10/26/1993,23.122,23.142,23.122,23.132,3631,24152
10/27/1993,23.137,23.202,23.137,23.191,11216,22855
10/28/1993,23.197,23.217,23.182,23.212,8279,21749
10/29/1993,23.227,23.251,23.192,23.195,10811,21209
11/01/1993,23.207,23.262,23.207,23.261,11505,20294
11/02/1993,23.257,23.267,23.212,23.234,9262,20350
11/03/1993,23.217,23.287,23.217,23.268,10349,19376
11/04/1993,23.277,23.295,23.262,23.273,7893,19173
11/05/1993,23.282,23.292,23.257,23.267,5982,19757
11/08/1993,23.257,23.267,23.212,23.216,8394,19495
11/09/1993,23.202,23.225,23.197,23.207,5987,18535
11/10/1993,23.192,23.197,23.147,23.15,12537,17993
11/11/1993,23.142,23.157,23.112,23.124,9463,16818
11/12/1993,23.107,23.117,23.052,23.06,15822,17279
11/15/1993,23.047,23.117,23.037,23.089,15125,16678
11/16/1993,23.077,23.097,23.037,23.077,10302,22521
11/17/1993,23.087,23.132,23.087,23.124,8024,22926
11/18/1993,23.132,23.142,23.097,23.134,6683,24688
11/19/1993,23.137,23.157,23.117,23.145,9840,26718
11/22/1993,23.162,23.232,23.162,23.223,16148,23544
11/23/1993,23.242,23.252,23.177,23.179,11857,23448
11/24/1993,23.187,23.222,23.172,23.182,6600,23403
11/29/1993,23.122,23.142,23.097,23.102,11917,21930
11/30/1993,23.097,23.117,23.057,23.07,8506,21954
12/01/1993,23.067,23.112,23.007,23.025,17571,22447
12/02/1993,23.007,23.022,22.942,22.962,15191,22744
12/03/1993,22.967,22.982,22.952,22.98,7117,22723
12/06/1993,22.982,22.992,22.857,22.86,14142,24877
12/07/1993,22.842,22.907,22.842,22.881,14381,23942
12/08/1993,22.823,22.857,22.792,22.809,11122,23655
12/09/1993,22.817,22.827,22.728,22.743,15133,24269
12/10/1993,22.752,22.787,22.728,22.773,10395,23868
12/13/1993,22.777,22.787,22.715,22.72,9874,24038
12/14/1993,22.722,22.852,22.707,22.843,19570,21978
12/15/1993,22.827,22.902,22.807,22.84,13997,19722
12/16/1993,22.875,22.917,22.875,22.902,6168,19970
12/17/1993,22.915,22.94,22.835,22.87,8441,21933
12/20/1993,22.885,22.92,22.875,22.892,8584,25192
12/21/1993,22.885,22.89,22.792,22.792,9170,25623
12/22/1993,22.825,22.865,22.785,22.841,10873,26121
12/23/1993,22.86,22.937,22.86,22.914,9510,25724
12/27/1993,22.96,23.085,22.96,23.038,13867,24060
12/28/1993,23.07,23.09,22.99,23.025,8842,23719
12/29/1993,23.01,23.02,22.985,23.004,5271,24410
12/30/1993,22.975,23.01,22.94,22.947,6967,24535
01/03/1994,22.905,22.92,22.86,22.879,6550,24959
01/04/1994,22.885,22.925,22.87,22.914,6005,25035
01/05/1994,22.99,23.05,22.97,23.041,11821,25168
01/06/1994,23.07,23.085,23.02,23.044,12311,25502
01/07/1994,23.05,23.125,23.05,23.106,16248,25452
01/10/1994,23.12,23.15,23.095,23.107,12208,23861
01/11/1994,23.12,23.17,23.115,23.169,12291,23545
01/12/1994,23.19,23.2,23.17,23.187,10520,23043
01/13/1994,23.2,23.21,23.1,23.144,15083,23110
01/14/1994,23.2,23.245,23.18,23.218,16274,20815
01/17/1994,23.314,23.353,23.279,23.31,10558,16149
01/18/1994,23.269,23.284,23.244,23.245,8193,17522
01/19/1994,23.254,23.274,23.184,23.229,8730,19111
01/20/1994,23.234,23.279,23.194,23.262,7705,19303
01/21/1994,23.234,23.334,23.214,23.32,11406,21470
01/24/1994,23.294,23.409,23.294,23.397,13912,22314
01/25/1994,23.364,23.399,23.334,23.36,10804,22891
01/26/1994,23.384,23.489,23.384,23.473,15886,22137
01/27/1994,23.544,23.579,23.505,23.531,14633,22550
01/28/1994,23.494,23.654,23.494,23.642,13133,23935
01/31/1994,23.634,23.713,23.634,23.668,10096,25164
02/01/1994,23.684,23.774,23.684,23.753,10154,24941
02/02/1994,23.784,23.804,23.594,23.699,21099,26186
02/03/1994,23.664,23.704,23.459,23.497,22394,26558
02/04/1994,23.454,23.519,23.419,23.483,10389,25658
02/07/1994,23.414,23.464,23.379,23.461,10960,24679
02/08/1994,23.504,23.549,23.504,23.525,8352,23615
02/09/1994,23.544,23.559,23.419,23.472,13585,23126
02/10/1994,23.514,23.574,23.469,23.488,11867,22811
02/11/1994,23.499,23.524,23.454,23.47,7013,21994
02/14/1994,23.414,23.414,23.329,23.366,14213,20181
02/15/1994,23.319,23.384,23.299,23.367,15288,17489
02/16/1994,23.406,23.466,23.396,23.459,6828,17618
02/17/1994,23.447,23.476,23.426,23.446,5202,18219
02/18/1994,23.411,23.471,23.406,23.46,7070,17045
02/22/1994,23.476,23.516,23.471,23.502,5082,19090
02/23/1994,23.516,23.526,23.431,23.438,7902,18918
02/24/1994,23.426,23.481,23.421,23.454,7182,19707
02/25/1994,23.446,23.501,23.436,23.498,4609,20387
02/28/1994,23.501,23.516,23.396,23.414,10830,18556
03/01/1994,23.391,23.426,23.366,23.386,9532,17700
03/02/1994,23.396,23.421,23.346,23.377,6241,16962
03/03/1994,23.346,23.361,23.331,23.352,6875,15922
03/04/1994,23.346,23.396,23.321,23.394,8496,15172
03/07/1994,23.366,23.386,23.346,23.373,6885,14895
03/08/1994,23.346,23.406,23.341,23.402,5622,14718
03/09/1994,23.386,23.401,23.351,23.362,6714,15562
03/10/1994,23.336,23.351,23.321,23.322,8705,16183
03/11/1994,23.306,23.321,23.286,23.302,8863,16909
03/14/1994,23.256,23.266,23.231,23.256,7852,16733
03/15/1994,23.261,23.311,23.246,23.31,6369,16665
03/16/1994,23.307,23.372,23.307,23.369,3157,14317
03/17/1994,23.332,23.357,23.322,23.341,3419,14373
03/18/1994,23.318,23.332,23.307,23.313,2826,14214
03/21/1994,23.297,23.307,23.278,23.284,3337,13924
03/22/1994,23.272,23.307,23.257,23.306,7146,15972
03/23/1994,23.297,23.312,23.277,23.292,4708,15355
03/24/1994,23.282,23.287,23.207,23.227,16629,17874
03/25/1994,23.252,23.297,23.247,23.249,9548,17295
03/28/1994,23.217,23.287,23.217,23.243,8184,18077
03/29/1994,23.222,23.252,23.222,23.239,3588,17921
03/30/1994,23.227,23.237,23.218,23.235,2403,17704
03/31/1994,23.232,23.257,23.227,23.252,2273,17729
04/04/1994,23.257,23.322,23.247,23.321,9565,18176
04/05/1994,23.292,23.311,23.242,23.246,9685,19407
04/06/1994,23.257,23.282,23.247,23.274,5698,19745
04/07/1994,23.272,23.292,23.257,23.262,4404,19807
04/08/1994,23.258,23.267,23.242,23.243,3515,20278
04/11/1994,23.217,23.272,23.207,23.245,7967,20835
04/12/1994,23.257,23.272,23.252,23.266,5933,20625
04/13/1994,23.277,23.312,23.277,23.308,7944,20872
04/14/1994,23.312,23.371,23.312,23.34,14922,19100
04/15/1994,23.322,23.372,23.322,23.364,6955,17431
04/18/1994,23.32,23.37,23.32,23.333,8970,18883
04/19/1994,23.305,23.325,23.3,23.304,5585,19809
04/20/1994,23.3,23.325,23.3,23.304,4876,20881
04/21/1994,23.305,23.31,23.275,23.306,7807,21278
04/22/1994,23.285,23.3,23.26,23.286,8675,21553
04/25/1994,23.275,23.305,23.275,23.287,5111,20975
04/26/1994,23.266,23.275,23.23,23.238,10816,19094
04/28/1994,23.205,23.215,23.196,23.202,10607,17085
04/29/1994,23.215,23.23,23.175,23.202,11698,15798
05/02/1994,23.2,23.219,23.135,23.144,13159,16879
05/03/1994,23.135,23.155,23.12,23.137,7649,16746
05/04/1994,23.145,23.18,23.115,23.169,9316,16444
05/05/1994,23.15,23.19,23.15,23.179,5903,16109
05/06/1994,23.185,23.195,23.145,23.172,7023,16524
05/09/1994,23.165,23.18,23.115,23.121,8021,17352
05/10/1994,23.11,23.129,23.095,23.125,7496,17720
05/11/1994,23.12,23.13,23.075,23.085,8255,18081
05/12/1994,23.075,23.1,23.06,23.082,7540,18148
05/13/1994,23.065,23.075,23.035,23.058,8234,18062
05/16/1994,23.052,23.067,23.044,23.048,3256,16532
05/17/1994,23.042,23.097,23.033,23.084,5954,18048
05/18/1994,23.087,23.102,23.067,23.071,4101,18331
05/19/1994,23.072,23.082,23.057,23.069,6974,20466
05/20/1994,23.062,23.067,23.022,23.025,11841,24378
05/23/1994,23.002,23.022,22.992,23.008,11480,24478
05/24/1994,23.007,23.022,22.953,22.956,9125,25293
05/25/1994,22.952,22.957,22.872,22.908,12890,26896
05/26/1994,22.917,22.942,22.897,22.934,6321,26921
05/27/1994,22.932,22.932,22.897,22.914,4738,27271
05/31/1994,22.912,22.997,22.912,22.989,10588,28374
06/01/1994,22.992,23.007,22.954,22.962,9741,26853
06/02/1994,22.952,23.062,22.942,23.054,18833,25130
06/03/1994,23.052,23.052,23.007,23.037,7525,24856
06/06/1994,23.047,23.057,23.022,23.042,6024,24211
06/07/1994,23.062,23.112,23.057,23.094,15923,20225
06/08/1994,23.102,23.162,23.094,23.159,13314,17731
06/09/1994,23.172,23.177,23.112,23.119,9264,16846
06/10/1994,23.127,23.212,23.127,23.206,12294,18099
06/13/1994,23.212,23.227,23.157,23.193,11169,16050
06/14/1994,23.212,23.227,23.172,23.202,8465,15451
06/15/1994,23.212,23.252,23.202,23.244,10338,14302
06/16/1994,23.247,23.282,23.202,23.206,8175,17739
06/17/1994,23.187,23.192,23.152,23.161,4207,18172
06/20/1994,23.167,23.192,23.142,23.177,3964,18083
06/21/1994,23.182,23.187,23.142,23.147,3363,18219
06/22/1994,23.142,23.147,23.112,23.121,6518,17883
06/23/1994,23.102,23.122,23.077,23.085,9766,18913
06/24/1994,23.097,23.162,23.082,23.156,8667,18481
06/27/1994,23.172,23.202,23.157,23.158,9615,18086
06/28/1994,23.162,23.262,23.162,23.222,20027,19924
06/29/1994,23.207,23.212,23.172,23.202,6413,18631
06/30/1994,23.192,23.217,23.177,23.206,7579,19798
07/01/1994,23.232,23.242,23.207,23.238,5278,20004
07/05/1994,23.197,23.202,23.148,23.153,10474,20206
07/06/1994,23.137,23.167,23.137,23.144,6277,18334
07/07/1994,23.097,23.143,23.082,23.094,12387,15777
07/08/1994,23.067,23.1,23.042,23.045,12248,16092
07/11/1994,23.033,23.092,23.007,23.048,15625,14987
07/12/1994,23.042,23.077,23.022,23.027,7757,15581
07/13/1994,23.012,23.052,23.012,23.022,6642,15246
07/14/1994,23.008,23.023,22.987,22.999,9065,15199
07/15/1994,22.977,22.982,22.947,22.97,10468,16535
07/18/1994,22.972,22.987,22.96,22.967,3298,14405
07/19/1994,22.972,22.997,22.962,22.974,4145,15435
07/20/1994,22.977,22.982,22.932,22.937,5178,16012
07/21/1994,22.887,22.912,22.862,22.884,11321,19694
07/22/1994,22.857,22.892,22.857,22.877,10966,22224
07/25/1994,22.862,22.872,22.792,22.802,15181,25822
07/26/1994,22.812,22.837,22.787,22.825,7416,25956
07/27/1994,22.807,22.831,22.797,22.8,4877,26246
07/28/1994,22.807,22.827,22.802,22.818,2838,26191
07/29/1994,22.812,22.867,22.808,22.85,5985,26021
08/01/1994,22.862,22.877,22.822,22.835,7452,26462
08/02/1994,22.802,22.812,22.762,22.773,10668,27178
08/03/1994,22.742,22.752,22.677,22.699,16300,27501
08/04/1994,22.677,22.737,22.677,22.718,11139,24764
08/05/1994,22.667,22.692,22.637,22.676,13213,25072
08/08/1994,22.677,22.707,22.622,22.628,9536,23512
08/09/1994,22.612,22.672,22.592,22.66,12095,21958
08/10/1994,22.677,22.747,22.677,22.723,13795,22228
08/11/1994,22.692,22.722,22.637,22.643,12052,22630
08/12/1994,22.612,22.687,22.612,22.677,9309,22722
08/15/1994,22.682,22.727,22.667,22.71,13307,21186
08/16/1994,22.737,22.752,22.712,22.747,11312,26051
08/17/1994,22.767,22.807,22.767,22.79,7441,27615
08/18/1994,22.817,22.837,22.707,22.71,8636,27710
08/19/1994,22.667,22.717,22.617,22.659,11581,28566
08/22/1994,22.622,22.647,22.607,22.612,9248,28134
08/23/1994,22.577,22.617,22.567,22.567,8931,27703
08/24/1994,22.567,22.597,22.542,22.557,13838,27663
08/25/1994,22.517,22.542,22.452,22.507,18691,29637
08/26/1994,22.537,22.552,22.472,22.504,11690,29295
08/29/1994,22.497,22.566,22.477,22.548,10848,28889
08/30/1994,22.497,22.517,22.472,22.488,10356,29881
08/31/1994,22.462,22.497,22.462,22.473,6311,29478
09/01/1994,22.487,22.517,22.472,22.483,10032,30821
09/02/1994,22.462,22.467,22.427,22.447,7759,29444
09/06/1994,22.427,22.487,22.417,22.483,10712,29665
09/07/1994,22.507,22.532,22.497,22.518,10152,30537
09/08/1994,22.492,22.557,22.482,22.546,13263,31103
09/09/1994,22.522,22.545,22.502,22.525,7907,30227
09/12/1994,22.517,22.592,22.512,22.575,13591,29493
09/13/1994,22.577,22.597,22.547,22.562,14153,27834
09/14/1994,22.567,22.607,22.557,22.571,11750,26690
09/15/1994,22.597,22.617,22.512,22.518,13869,25447
09/16/1994,22.512,22.532,22.507,22.515,4930,24574
09/19/1994,22.507,22.522,22.492,22.512,5885,25796
09/20/1994,22.512,22.522,22.467,22.47,11378,27284
09/21/1994,22.467,22.477,22.412,22.413,13922,31159
09/22/1994,22.397,22.407,22.373,22.395,10153,31814
09/23/1994,22.377,22.387,22.337,22.371,14548,33449
09/26/1994,22.347,22.422,22.347,22.368,15164,32707
09/27/1994,22.337,22.372,22.322,22.367,9308,31879
09/28/1994,22.367,22.387,22.347,22.354,6494,31131
09/29/1994,22.367,22.382,22.342,22.359,5334,29428
09/30/1994,22.352,22.361,22.305,22.309,8778,30255
10/03/1994,22.292,22.367,22.292,22.335,13612,29457
10/04/1994,22.347,22.366,22.337,22.344,9295,28846
10/05/1994,22.352,22.382,22.313,22.316,9491,28754
10/06/1994,22.304,22.313,22.289,22.299,8625,28308
10/07/1994,22.272,22.291,22.263,22.276,10425,28219
10/10/1994,22.282,22.332,22.282,22.31,9177,27020
10/11/1994,22.322,22.351,22.308,22.316,10551,27006
10/12/1994,22.332,22.357,22.292,22.294,11715,26479
10/13/1994,22.272,22.287,22.242,22.262,15479,27075
10/14/1994,22.252,22.287,22.252,22.284,8750,24058
10/17/1994,22.29,22.31,22.278,22.305,5855,29021
10/18/1994,22.317,22.33,22.27,22.273,7410,29711
10/19/1994,22.27,22.28,22.23,22.241,7367,30746
10/20/1994,22.227,22.235,22.185,22.193,8359,31660
10/21/1994,22.2,22.265,22.2,22.264,9639,32126
10/24/1994,22.285,22.355,22.285,22.329,18503,32588
10/25/1994,22.365,22.435,22.336,22.342,23906,31434
10/26/1994,22.325,22.43,22.325,22.426,17253,31725
10/27/1994,22.42,22.43,22.377,22.403,13452,29321
10/28/1994,22.4,22.41,22.361,22.387,7824,29399
10/31/1994,22.355,22.37,22.34,22.345,8325,28035
11/01/1994,22.325,22.361,22.321,22.331,13629,28777
11/02/1994,22.3,22.32,22.255,22.264,15894,28447
11/03/1994,22.245,22.28,22.24,22.256,10120,27841
11/04/1994,22.23,22.255,22.22,22.251,9188,27779
11/07/1994,22.22,22.225,22.151,22.154,15503,28937
11/08/1994,22.135,22.175,22.135,22.149,12517,28057
11/09/1994,22.155,22.185,22.137,22.17,11055,27777
11/10/1994,22.18,22.205,22.13,22.136,16414,29607
11/11/1994,22.135,22.15,22.13,22.136,6769,28270
11/14/1994,22.13,22.154,22.09,22.098,10813,28050
11/15/1994,22.103,22.135,22.075,22.13,15756,25831
11/16/1994,22.086,22.101,22.041,22.054,9671,29406
11/17/1994,22.011,22.031,21.981,22.01,9374,32048
11/18/1994,21.996,22.066,21.996,22.062,9493,32050
11/21/1994,22.061,22.066,22.026,22.035,11565,33136
11/22/1994,22.041,22.101,22.041,22.095,11325,33506
11/23/1994,22.106,22.131,22.091,22.096,8907,32370
11/28/1994,22.101,22.131,22.072,22.092,9401,32169
11/29/1994,22.066,22.076,21.986,21.991,14484,32612
11/30/1994,21.961,21.976,21.901,21.916,17577,32749
12/01/1994,21.891,21.941,21.871,21.874,14704,31867
12/02/1994,21.876,21.911,21.841,21.856,12887,31922
12/05/1994,21.841,21.956,21.841,21.949,17448,31417
12/06/1994,21.971,21.989,21.901,21.912,14852,30704
12/07/1994,21.921,22.011,21.911,22.005,17360,30155
12/08/1994,22.031,22.086,21.996,22.068,18427,28455
12/09/1994,22.091,22.111,22.026,22.063,13146,28274
12/12/1994,22.111,22.161,22.091,22.134,20956,26080
12/13/1994,22.071,22.081,21.986,21.989,23003,24971
12/14/1994,21.946,21.966,21.911,21.935,18870,23684
12/15/1994,21.901,21.961,21.901,21.939,9721,22254
12/16/1994,21.926,21.961,21.897,21.906,7209,22269
12/19/1994,21.861,21.871,21.806,21.806,9112,24293
12/20/1994,21.806,21.826,21.786,21.796,7788,24560
12/21/1994,21.746,21.816,21.746,21.803,12312,25473
12/22/1994,21.806,21.846,21.806,21.821,10818,25646
12/23/1994,21.806,21.826,21.791,21.797,2651,25218
12/27/1994,21.806,21.926,21.806,21.92,13070,27175
12/28/1994,21.936,21.946,21.896,21.911,9547,27232
12/29/1994,21.911,21.926,21.891,21.912,6249,26635
12/30/1994,21.936,21.961,21.931,21.951,6342,27928
01/03/1995,21.986,22.021,21.906,21.909,18588,28273
01/04/1995,21.901,21.916,21.821,21.843,21209,27087
01/05/1995,21.791,21.831,21.761,21.778,18370,27368
01/06/1995,21.726,21.745,21.706,21.725,13955,27731
01/09/1995,21.681,21.696,21.661,21.68,15329,25944
01/10/1995,21.646,21.696,21.642,21.665,18558,26172
01/11/1995,21.651,21.681,21.601,21.663,21243,26094
01/12/1995,21.586,21.611,21.561,21.569,18491,26398
01/13/1995,21.476,21.561,21.476,21.549,14546,24378
01/16/1995,21.536,21.621,21.536,21.616,6093,23971
01/17/1995,21.641,21.666,21.616,21.653,6061,24670
01/18/1995,21.656,21.661,21.561,21.573,5806,24853
01/19/1995,21.591,21.601,21.566,21.586,7381,26002
01/20/1995,21.601,21.641,21.588,21.633,9898,27254
01/23/1995,21.666,21.686,21.551,21.562,14529,28597
01/24/1995,21.561,21.596,21.541,21.561,14147,30062
01/25/1995,21.561,21.596,21.531,21.537,16206,30265
01/26/1995,21.536,21.566,21.526,21.558,10708,29733
01/27/1995,21.576,21.585,21.551,21.567,6060,29844
01/30/1995,21.547,21.566,21.536,21.554,5454,29308
01/31/1995,21.541,21.546,21.513,21.53,9312,29464
02/01/1995,21.521,21.581,21.521,21.566,12409,30412
02/02/1995,21.586,21.615,21.576,21.611,13733,29045
02/03/1995,21.636,21.673,21.621,21.658,20721,26648
02/06/1995,21.706,21.731,21.691,21.714,15700,27167
02/07/1995,21.656,21.676,21.586,21.597,18023,26766
02/08/1995,21.611,21.646,21.591,21.614,11706,25963
02/09/1995,21.636,21.67,21.636,21.665,10353,26485
02/10/1995,21.691,21.696,21.636,21.646,13940,25135
02/13/1995,21.606,21.616,21.561,21.566,18354,22727
02/14/1995,21.537,21.57,21.531,21.568,16460,22185
02/15/1995,21.546,21.576,21.541,21.562,12409,21722
02/16/1995,21.543,21.578,21.543,21.575,5500,23078
02/17/1995,21.578,21.603,21.563,21.57,8267,25299
02/21/1995,21.563,21.583,21.563,21.576,7329,26843
02/22/1995,21.603,21.643,21.598,21.611,15205,26835
02/23/1995,21.633,21.647,21.618,21.643,12428,25452
02/24/1995,21.648,21.663,21.638,21.652,6997,24647
02/27/1995,21.673,21.688,21.608,21.613,17475,26716
02/28/1995,21.618,21.668,21.618,21.666,11080,26982
03/01/1995,21.669,21.688,21.633,21.666,14911,26310
03/02/1995,21.663,21.688,21.648,21.664,9726,26597
03/03/1995,21.683,21.698,21.628,21.631,13349,26503
03/06/1995,21.603,21.628,21.6,21.614,7824,25015
03/07/1995,21.603,21.628,21.603,21.615,4240,26116
03/08/1995,21.628,21.648,21.618,21.632,6561,27028
03/09/1995,21.633,21.641,21.608,21.625,7122,26225
03/10/1995,21.613,21.653,21.613,21.646,9349,26672
03/13/1995,21.619,21.648,21.614,21.639,7975,26233
03/14/1995,21.638,21.661,21.638,21.653,8624,24736
03/15/1995,21.663,21.693,21.663,21.689,15964,24733
03/16/1995,21.73,21.803,21.715,21.803,14774,24787
03/17/1995,21.795,21.805,21.775,21.779,8719,24678
03/20/1995,21.735,21.775,21.725,21.764,11720,27103
03/21/1995,21.74,21.763,21.725,21.758,7504,27692
03/22/1995,21.735,21.805,21.72,21.799,12857,29536
03/23/1995,21.805,21.845,21.785,21.825,12858,29736
03/24/1995,21.815,21.83,21.765,21.779,17285,29729
03/27/1995,21.765,21.86,21.76,21.792,17578,31543
03/28/1995,21.765,21.814,21.76,21.77,13104,29765
03/29/1995,21.77,21.809,21.77,21.794,7538,29834
03/30/1995,21.815,21.84,21.81,21.822,9130,30487
03/31/1995,21.795,21.825,21.785,21.82,6619,29658
04/03/1995,21.835,21.845,21.786,21.816,10627,30657
04/04/1995,21.825,21.84,21.816,21.829,8982,30936
04/05/1995,21.815,21.83,21.776,21.789,12279,30950
04/06/1995,21.777,21.8,21.763,21.771,9932,29909
04/07/1995,21.745,21.769,21.745,21.758,8721,28149
04/10/1995,21.76,21.775,21.72,21.732,15945,26950
04/11/1995,21.732,21.765,21.726,21.758,11688,26457
04/12/1995,21.765,21.774,21.755,21.756,7746,24563
04/13/1995,21.735,21.76,21.735,21.754,7998,23536
04/17/1995,21.778,21.813,21.778,21.791,7569,22171
04/18/1995,21.803,21.813,21.783,21.792,8082,23054
04/19/1995,21.793,21.838,21.793,21.826,10772,24531
04/20/1995,21.838,21.858,21.788,21.793,15216,26705
04/21/1995,21.778,21.798,21.748,21.756,17403,26984
04/24/1995,21.768,21.788,21.758,21.771,7709,25494
04/25/1995,21.765,21.778,21.739,21.743,10964,24813
04/26/1995,21.733,21.752,21.708,21.726,13851,24318
04/27/1995,21.713,21.726,21.7,21.71,10884,24495
04/28/1995,21.703,21.733,21.701,21.72,7172,23738
05/01/1995,21.723,21.763,21.723,21.753,10763,24926
05/02/1995,21.768,21.773,21.723,21.724,12682,25389
05/03/1995,21.718,21.733,21.708,21.724,7948,25312
05/04/1995,21.713,21.723,21.693,21.711,12099,25345
05/05/1995,21.694,21.723,21.694,21.709,5156,24497
05/08/1995,21.718,21.727,21.703,21.718,5930,24656
05/09/1995,21.721,21.752,21.718,21.739,12062,25263
05/10/1995,21.743,21.748,21.728,21.736,7949,23698
05/11/1995,21.723,21.738,21.703,21.709,10334,22930
05/12/1995,21.708,21.725,21.708,21.72,5285,21239
05/15/1995,21.738,21.793,21.735,21.788,20420,21235
05/16/1995,21.797,21.822,21.762,21.775,12705,27805
05/17/1995,21.752,21.767,21.748,21.759,6288,30184
05/18/1995,21.787,21.847,21.787,21.833,18750,34709
05/19/1995,21.802,21.844,21.802,21.823,11113,35327
05/22/1995,21.817,21.832,21.802,21.81,8375,36101
05/23/1995,21.807,21.822,21.777,21.812,16851,38185
05/24/1995,21.792,21.807,21.782,21.797,10120,37364
05/25/1995,21.762,21.772,21.753,21.762,11629,35804
05/26/1995,21.748,21.767,21.747,21.756,6144,32897
05/30/1995,21.743,21.752,21.702,21.705,23787,29328
05/31/1995,21.7,21.719,21.682,21.705,13555,26934
06/01/1995,21.707,21.731,21.703,21.722,9003,27504
06/02/1995,21.684,21.717,21.668,21.675,16001,28084
06/05/1995,21.687,21.722,21.685,21.718,10451,27263
06/06/1995,21.707,21.712,21.657,21.673,13742,27761
06/07/1995,21.675,21.707,21.672,21.68,11852,25883
06/08/1995,21.702,21.714,21.682,21.684,8241,26258
06/09/1995,21.667,21.697,21.658,21.691,7440,26029
06/12/1995,21.677,21.707,21.677,21.699,8099,25415
06/13/1995,21.692,21.702,21.682,21.695,5808,25613
06/14/1995,21.682,21.692,21.679,21.685,6072,25440
06/15/1995,21.672,21.68,21.658,21.66,13106,23959
06/16/1995,21.652,21.667,21.587,21.615,18212,25716
06/19/1995,21.627,21.637,21.592,21.595,9621,26041
06/20/1995,21.592,21.611,21.572,21.578,10441,27531
06/21/1995,21.537,21.577,21.522,21.554,14140,28830
06/22/1995,21.554,21.591,21.554,21.562,8734,28681
06/23/1995,21.562,21.572,21.514,21.525,15549,31899
06/26/1995,21.527,21.557,21.523,21.527,12151,31598
06/27/1995,21.517,21.54,21.517,21.536,6693,32180
06/28/1995,21.507,21.522,21.485,21.499,13490,32090
06/29/1995,21.462,21.497,21.462,21.487,11036,31695
06/30/1995,21.489,21.505,21.487,21.497,3968,31544
07/05/1995,21.477,21.487,21.437,21.439,17189,33474
07/06/1995,21.422,21.447,21.417,21.438,9584,33477
07/07/1995,21.439,21.487,21.433,21.467,11182,33449
07/10/1995,21.487,21.546,21.487,21.532,19790,31337
07/11/1995,21.552,21.572,21.487,21.494,23130,28725
07/12/1995,21.512,21.522,21.477,21.503,14580,27051
07/13/1995,21.478,21.492,21.452,21.454,16188,28436
07/14/1995,21.454,21.495,21.448,21.479,12984,26618
07/17/1995,21.47,21.495,21.455,21.461,5898,28016
07/18/1995,21.465,21.49,21.46,21.485,8020,30096
07/19/1995,21.485,21.505,21.45,21.475,9819,30548
07/20/1995,21.465,21.475,21.43,21.436,9981,31974
07/21/1995,21.42,21.433,21.4,21.41,6605,32795
07/24/1995,21.41,21.428,21.361,21.366,15531,35116
07/25/1995,21.381,21.405,21.375,21.392,14041,35459
07/26/1995,21.425,21.452,21.41,21.43,16221,35296
07/27/1995,21.45,21.46,21.425,21.45,14231,34929
07/28/1995,21.477,21.495,21.449,21.483,10518,34600
07/31/1995,21.495,21.575,21.485,21.574,27896,32043
08/01/1995,21.585,21.605,21.405,21.42,29704,31856
08/02/1995,21.41,21.445,21.35,21.382,22980,32784
08/03/1995,21.42,21.43,21.357,21.392,18903,32654
08/04/1995,21.38,21.419,21.37,21.416,9595,31912
08/07/1995,21.385,21.445,21.385,21.438,11281,31485
08/08/1995,21.435,21.455,21.425,21.431,11163,30894
08/09/1995,21.46,21.507,21.456,21.499,21116,28795
08/10/1995,21.525,21.533,21.455,21.464,22040,28491
08/11/1995,21.445,21.478,21.436,21.463,11288,27323
08/14/1995,21.475,21.514,21.468,21.51,10800,25594
08/15/1995,21.54,21.553,21.505,21.519,20358,24033
08/16/1995,21.486,21.491,21.451,21.487,6853,22391
08/17/1995,21.486,21.511,21.486,21.502,3772,22648
08/18/1995,21.526,21.546,21.521,21.535,6038,22944
08/21/1995,21.541,21.596,21.541,21.588,13985,21268
08/22/1995,21.546,21.571,21.541,21.569,10063,21118
08/23/1995,21.551,21.576,21.546,21.564,6441,21097
08/24/1995,21.596,21.611,21.553,21.581,14504,22725
08/25/1995,21.581,21.601,21.561,21.595,10802,23357
08/28/1995,21.556,21.574,21.546,21.557,7899,22879
08/29/1995,21.542,21.601,21.542,21.594,13291,24832
08/30/1995,21.581,21.63,21.576,21.603,16071,26868
08/31/1995,21.621,21.656,21.621,21.649,14022,26641
09/01/1995,21.611,21.646,21.611,21.641,4968,26470
09/05/1995,21.656,21.671,21.596,21.602,11733,26945
09/06/1995,21.554,21.576,21.527,21.545,17934,26668
09/07/1995,21.541,21.551,21.509,21.527,14681,25726
09/08/1995,21.511,21.546,21.511,21.543,6468,24880
09/11/1995,21.531,21.566,21.531,21.556,8610,25188
09/12/1995,21.542,21.581,21.541,21.554,13906,23343
09/13/1995,21.581,21.624,21.581,21.621,16717,24683
09/14/1995,21.601,21.611,21.546,21.552,17363,24765
09/15/1995,21.536,21.565,21.533,21.559,10716,23747
09/18/1995,21.529,21.544,21.492,21.505,6044,23391
09/19/1995,21.494,21.514,21.479,21.5,9381,24100
09/20/1995,21.509,21.514,21.474,21.487,9194,24454
09/21/1995,21.489,21.504,21.459,21.484,12055,25209
09/22/1995,21.474,21.509,21.474,21.495,11768,25715
09/25/1995,21.494,21.524,21.489,21.518,10051,25672
09/26/1995,21.519,21.543,21.511,21.517,10873,26563
09/27/1995,21.479,21.494,21.469,21.48,12921,25912
09/28/1995,21.499,21.509,21.489,21.504,10895,24062
09/29/1995,21.496,21.504,21.489,21.504,7074,23585
10/02/1995,21.594,21.654,21.564,21.648,31425,25041
10/03/1995,21.659,21.669,21.554,21.563,28256,27491
10/04/1995,21.609,21.619,21.559,21.583,15439,25710
10/05/1995,21.519,21.554,21.514,21.549,14383,24159
10/06/1995,21.544,21.559,21.525,21.556,9770,23342
10/09/1995,21.584,21.604,21.569,21.599,8985,22698
10/10/1995,21.57,21.593,21.546,21.556,14910,22765
10/11/1995,21.529,21.539,21.505,21.515,14051,22976
10/12/1995,21.474,21.493,21.469,21.489,14868,21030
10/13/1995,21.489,21.514,21.489,21.504,7815,20859
10/16/1995,21.51,21.52,21.45,21.463,12412,25153
10/17/1995,21.455,21.47,21.44,21.454,8284,25893
10/18/1995,21.46,21.475,21.445,21.452,5242,27841
10/19/1995,21.428,21.445,21.415,21.439,9318,30566
10/20/1995,21.45,21.475,21.45,21.473,6065,30459
10/23/1995,21.47,21.479,21.455,21.473,7246,30215
10/24/1995,21.465,21.47,21.445,21.453,12545,31468
10/25/1995,21.48,21.494,21.456,21.46,14586,29928
10/26/1995,21.44,21.483,21.435,21.48,14988,29788
10/27/1995,21.48,21.492,21.47,21.489,6926,29510
10/30/1995,21.5,21.51,21.49,21.5,8289,28405
10/31/1995,21.485,21.52,21.485,21.516,10666,27513
11/01/1995,21.51,21.52,21.491,21.499,10198,28199
11/02/1995,21.491,21.514,21.486,21.494,8593,28853
11/03/1995,21.505,21.51,21.477,21.483,8026,29490
11/06/1995,21.475,21.49,21.468,21.474,7226,29604
11/07/1995,21.48,21.495,21.475,21.494,7517,29090
11/08/1995,21.5,21.524,21.5,21.518,14028,28252
11/09/1995,21.516,21.52,21.498,21.506,9746,27327
11/10/1995,21.515,21.554,21.515,21.551,17798,25820
11/13/1995,21.57,21.582,21.56,21.562,15692,26174
11/14/1995,21.555,21.564,21.536,21.556,14636,26390
11/15/1995,21.555,21.57,21.541,21.569,11309,25605
11/16/1995,21.584,21.624,21.584,21.619,15589,31677
11/17/1995,21.624,21.682,21.624,21.669,24169,37385
11/20/1995,21.684,21.709,21.655,21.697,21652,37286
11/21/1995,21.674,21.699,21.639,21.692,19311,41389
11/22/1995,21.704,21.769,21.704,21.747,24279,44583
11/27/1995,21.709,21.754,21.699,21.722,15362,45769
11/28/1995,21.695,21.695,21.639,21.658,22449,43616
11/29/1995,21.639,21.669,21.609,21.665,21822,40902
11/30/1995,21.609,21.664,21.609,21.652,17183,39610
12/01/1995,21.654,21.712,21.654,21.703,24084,41803
12/04/1995,21.724,21.768,21.719,21.754,21522,40457
12/05/1995,21.799,21.869,21.799,21.859,29054,42156
12/06/1995,21.904,21.914,21.814,21.841,27715,42333
12/07/1995,21.859,21.874,21.794,21.842,20662,41520
12/08/1995,21.849,21.882,21.839,21.85,21918,40880
12/11/1995,21.844,21.869,21.816,21.827,17254,38379
12/12/1995,21.794,21.872,21.789,21.869,18827,38101
12/13/1995,21.864,21.932,21.864,21.92,24782,39630
12/14/1995,21.904,22.003,21.904,21.987,28511,39504
12/15/1995,21.969,22.019,21.964,21.998,18313,37351
12/18/1995,22.084,22.147,22.084,22.138,13928,37548
12/19/1995,22.204,22.238,22.184,22.238,13579,38010
12/20/1995,22.388,22.388,22.354,22.388,13671,39216
12/21/1995,22.588,22.588,22.524,22.555,16228,39018
12/22/1995,22.274,22.344,22.184,22.212,25918,38708
12/26/1995,22.184,22.324,22.184,22.312,6527,37271
12/27/1995,22.394,22.834,22.394,22.712,26858,38245
12/28/1995,22.444,22.634,22.254,22.353,22306,38025
12/29/1995,22.484,22.534,22.374,22.463,10831,37824
01/02/1996,22.594,22.744,22.594,22.703,13970,37095
01/03/1996,22.894,22.944,22.704,22.83,18517,37777
01/04/1996,22.764,22.854,22.714,22.808,15087,38148
01/05/1996,22.744,22.814,22.729,22.76,15087,37110
01/09/1996,22.764,22.844,22.764,22.772,11460,37754
01/10/1996,22.694,22.724,22.564,22.653,23721,37650
01/11/1996,22.479,22.514,22.174,22.334,37510,35293
01/12/1996,22.134,22.224,22.054,22.161,28441,32647
01/15/1996,21.984,22.074,21.814,21.861,31287,32341
01/16/1996,21.828,21.923,21.808,21.918,13950,26688
01/17/1996,21.978,22.068,21.938,22.046,13110,25470
01/18/1996,22.008,22.108,21.983,22.001,6615,24740
01/19/1996,22.033,22.048,21.908,21.914,4965,24532
01/22/1996,21.814,21.923,21.814,21.913,7030,24462
01/23/1996,21.948,22.013,21.943,22.013,7294,24623
01/24/1996,22.163,22.163,21.918,22.027,10156,25828
01/25/1996,21.988,22.078,21.968,21.984,8300,25544
01/26/1996,22.048,22.108,22.003,22.084,9982,25431
01/29/1996,22.188,22.313,22.158,22.295,16882,27238
01/30/1996,22.478,22.518,22.378,22.462,24645,28784
01/31/1996,22.608,22.658,22.538,22.616,21848,31355
02/01/1996,22.678,22.758,22.438,22.457,26065,33192
02/02/1996,22.448,22.648,22.358,22.425,21705,32393
02/05/1996,22.328,22.328,22.123,22.126,20851,29171
02/06/1996,22.168,22.408,22.168,22.406,19114,29847
02/07/1996,22.478,22.593,22.448,22.471,21792,29258
02/08/1996,22.508,22.553,22.388,22.43,19462,30272
02/09/1996,22.478,22.588,22.478,22.509,13072,30632
02/12/1996,22.448,22.468,22.393,22.414,10327,30637
02/13/1996,22.468,22.648,22.468,22.62,20131,29411
02/14/1996,22.568,22.628,22.478,22.54,17632,28728
02/15/1996,22.508,22.648,22.498,22.534,16548,28627
02/16/1996,22.448,22.468,22.399,22.399,5059,24232
02/20/1996,22.258,22.388,22.258,22.356,5727,24083
02/21/1996,22.329,22.453,22.328,22.416,6402,24590
02/22/1996,22.418,22.516,22.418,22.516,6474,24564
02/23/1996,22.558,22.578,22.438,22.491,9953,24996
02/26/1996,22.598,22.648,22.488,22.566,12787,25494
02/27/1996,22.593,22.627,22.548,22.554,8631,25631
02/28/1996,22.528,22.553,22.503,22.534,7313,25560
02/29/1996,22.541,22.541,22.443,22.464,7573,26301
03/01/1996,22.428,22.448,22.353,22.384,14353,26337
03/04/1996,22.438,22.493,22.338,22.468,17323,25294
03/05/1996,22.478,22.533,22.388,22.402,16604,26783
03/06/1996,22.418,22.463,22.409,22.416,8879,25946
03/07/1996,22.393,22.438,22.348,22.356,13407,24493
03/08/1996,22.328,22.368,22.298,22.323,9957,23676
03/11/1996,22.308,22.428,22.308,22.406,13252,25103
03/12/1996,22.398,22.437,22.373,22.396,11749,23530
03/13/1996,22.363,22.493,22.358,22.468,20862,24459
03/14/1996,22.463,22.508,22.428,22.475,14374,24579
03/15/1996,22.453,22.578,22.453,22.561,13800,25081
03/18/1996,22.64,22.745,22.63,22.739,8533,26884
03/19/1996,22.71,22.845,22.67,22.72,12998,27293
03/20/1996,22.73,22.78,22.72,22.744,4922,28003
03/21/1996,22.78,22.83,22.765,22.829,10340,29472
03/22/1996,22.8,22.84,22.741,22.806,11823,30398
03/25/1996,22.76,22.815,22.725,22.745,8652,31325
03/26/1996,22.68,22.725,22.645,22.657,10477,32202
03/27/1996,22.615,22.74,22.615,22.729,15366,33866
03/28/1996,22.72,22.745,22.69,22.732,9275,31685
03/29/1996,22.76,22.84,22.72,22.726,13971,32544
04/01/1996,22.68,22.74,22.645,22.678,14182,34192
04/02/1996,22.63,22.69,22.62,22.683,11746,34357
04/03/1996,22.69,22.75,22.67,22.694,12325,33473
04/04/1996,22.74,22.77,22.69,22.725,12123,32807
04/08/1996,22.675,22.775,22.675,22.762,10347,33560
04/09/1996,22.765,22.78,22.735,22.759,11631,33069
04/10/1996,22.7,22.765,22.695,22.73,14057,32242
04/11/1996,22.68,22.75,22.665,22.719,13302,31218
04/12/1996,22.72,22.815,22.72,22.801,16596,31692
04/15/1996,22.795,22.81,22.725,22.733,15880,32761
04/16/1996,22.694,22.734,22.694,22.706,5516,27247
04/17/1996,22.684,22.719,22.669,22.716,3531,27102
04/18/1996,22.709,22.729,22.699,22.716,3045,27762
04/19/1996,22.704,22.759,22.704,22.745,2885,28306
04/22/1996,22.714,22.779,22.714,22.743,7005,30035
04/23/1996,22.719,22.729,22.664,22.672,11318,31584
04/24/1996,22.639,22.704,22.624,22.637,16231,33302
04/25/1996,22.654,22.714,22.634,22.637,14461,33270
04/26/1996,22.589,22.609,22.559,22.586,13678,30602
04/29/1996,22.544,22.614,22.544,22.602,9254,30553
04/30/1996,22.589,22.619,22.589,22.603,6516,30083
05/01/1996,22.589,22.624,22.564,22.608,7148,30777
05/02/1996,22.564,22.594,22.564,22.569,7179,30244
05/03/1996,22.529,22.549,22.494,22.51,15577,29305
05/06/1996,22.509,22.534,22.509,22.527,7198,29777
05/07/1996,22.539,22.594,22.539,22.566,14034,28029
05/08/1996,22.579,22.604,22.554,22.565,10244,26248
05/09/1996,22.594,22.619,22.575,22.589,9758,25111
05/10/1996,22.584,22.604,22.579,22.583,5835,24779
05/13/1996,22.599,22.669,22.599,22.665,14549,25100
05/14/1996,22.659,22.674,22.63,22.652,12175,25099
05/15/1996,22.635,22.679,22.634,22.678,6180,24340
05/16/1996,22.676,22.686,22.642,22.681,2641,26945
05/17/1996,22.67,22.706,22.661,22.68,5950,27972
05/20/1996,22.706,22.761,22.706,22.758,12743,31576
05/21/1996,22.776,22.786,22.686,22.688,8127,32065
05/22/1996,22.686,22.731,22.671,22.721,8469,32961
05/23/1996,22.721,22.756,22.716,22.716,8674,33610
05/24/1996,22.706,22.746,22.706,22.729,8275,33730
05/28/1996,22.721,22.776,22.721,22.764,9145,34415
05/29/1996,22.756,22.801,22.741,22.788,11488,34121
05/30/1996,22.736,22.766,22.727,22.742,11998,34279
05/31/1996,22.721,22.756,22.711,22.752,6365,34793
06/03/1996,22.721,22.766,22.721,22.752,8923,33997
06/04/1996,22.751,22.756,22.681,22.71,19565,34947
06/05/1996,22.686,22.734,22.686,22.725,14086,31755
06/06/1996,22.756,22.766,22.701,22.708,15272,32303
06/07/1996,22.711,22.761,22.711,22.741,12707,30821
06/10/1996,22.746,22.756,22.726,22.736,6962,29763
06/11/1996,22.736,22.795,22.736,22.773,18010,27148
06/12/1996,22.786,22.801,22.772,22.78,10642,27232
06/13/1996,22.796,22.861,22.796,22.84,17843,26996
06/14/1996,22.816,22.856,22.816,22.855,8010,25864
06/17/1996,22.849,22.889,22.834,22.882,6236,32046
06/18/1996,22.934,22.989,22.904,22.937,14168,36037
06/19/1996,23.009,23.024,22.909,22.942,6074,36209
06/20/1996,22.89,22.964,22.89,22.961,6976,37322
06/21/1996,22.944,23.004,22.929,22.982,10496,38862
06/24/1996,22.979,23.004,22.939,22.946,10982,39198
06/25/1996,22.91,22.954,22.899,22.946,11239,39535
06/26/1996,22.924,22.984,22.924,22.966,10856,40451
06/27/1996,22.979,23.089,22.979,23.066,18862,42156
06/28/1996,23.119,23.259,23.089,23.19,26760,43640
07/01/1996,23.064,23.099,23.019,23.039,15872,43770
07/02/1996,22.989,23.099,22.984,23.089,11540,43748
07/03/1996,23.089,23.124,23.049,23.12,11403,41747
07/08/1996,23.179,23.199,23.054,23.106,17919,41669
07/09/1996,23.039,23.059,23,23.018,18075,39111
07/10/1996,22.989,23.083,22.985,23.056,19534,36508
07/11/1996,23.019,23.039,22.965,22.975,17609,34915
07/12/1996,22.949,23.049,22.929,23.04,16626,32780
07/15/1996,23.039,23.074,23.014,23.044,10296,30850
07/16/1996,23.074,23.074,23.034,23.039,5806,29263
07/17/1996,23.034,23.034,22.914,22.931,10852,28562
07/18/1996,22.894,22.894,22.709,22.716,16741,30053
07/19/1996,22.694,22.789,22.614,22.624,15354,28264
07/22/1996,22.494,22.554,22.404,22.437,15834,27794
07/23/1996,22.544,22.639,22.529,22.634,12486,27363
07/24/1996,22.734,22.734,22.554,22.563,13826,28620
07/25/1996,22.619,22.634,22.534,22.543,14467,29616
07/26/1996,22.504,22.564,22.454,22.486,13792,28094
07/29/1996,22.364,22.414,22.289,22.34,16125,29398
07/30/1996,22.354,22.449,22.344,22.438,15670,29023
07/31/1996,22.489,22.529,22.429,22.457,12297,28225
08/01/1996,22.529,22.579,22.504,22.57,13670,28615
08/02/1996,22.534,22.634,22.484,22.609,12875,28661
08/05/1996,22.584,22.619,22.449,22.509,15390,29831
08/06/1996,22.459,22.494,22.389,22.418,13357,28177
08/07/1996,22.309,22.404,22.269,22.385,16491,27954
08/08/1996,22.394,22.444,22.354,22.362,13632,26853
08/09/1996,22.294,22.414,22.284,22.397,12863,27482
08/12/1996,22.354,22.414,22.344,22.368,9182,25597
08/13/1996,22.364,22.394,22.315,22.35,12974,25113
08/14/1996,22.344,22.394,22.334,22.38,10725,23621
08/15/1996,22.434,22.444,22.324,22.334,13595,24070
08/16/1996,22.369,22.449,22.349,22.434,4586,29275
08/19/1996,22.429,22.519,22.391,22.503,5840,29537
08/20/1996,22.459,22.468,22.369,22.373,8513,30391
08/21/1996,22.359,22.384,22.329,22.342,6034,30705
08/22/1996,22.299,22.314,22.224,22.248,13495,31119
08/23/1996,22.269,22.299,22.254,22.272,6656,31392
08/26/1996,22.304,22.329,22.179,22.186,14451,31573
08/27/1996,22.149,22.199,22.129,22.131,13798,32279
08/28/1996,22.179,22.204,22.109,22.114,13555,32794
08/29/1996,22.144,22.169,22.099,22.156,11175,32701
08/30/1996,22.159,22.159,22.104,22.108,5198,33465
09/03/1996,22.109,22.124,22.064,22.07,8614,32855
09/04/1996,22.039,22.054,22.009,22.013,9858,32520
09/05/1996,21.999,22.089,21.989,22.058,18984,33369
09/06/1996,22.034,22.129,22.029,22.112,11375,33286
09/09/1996,22.139,22.159,22.104,22.147,12720,33210
09/10/1996,22.084,22.099,22.034,22.04,16913,32969
09/11/1996,22.049,22.099,22.009,22.055,16367,32329
09/12/1996,22.069,22.104,22.049,22.062,12819,32291
09/13/1996,22.084,22.129,22.084,22.113,13802,29889
09/16/1996,22.135,22.225,22.135,22.222,8975,25683
09/17/1996,22.235,22.235,22.155,22.206,8567,25216
09/18/1996,22.19,22.265,22.16,22.259,5822,25107
09/19/1996,22.235,22.36,22.235,22.312,12043,26594
09/20/1996,22.255,22.29,22.22,22.232,8052,27125
09/23/1996,22.21,22.225,22.12,22.127,8248,27272
09/24/1996,22.13,22.17,22.065,22.11,18759,27735
09/25/1996,22.135,22.165,22.095,22.151,13907,26615
09/26/1996,22.165,22.235,22.165,22.192,14198,27146
09/27/1996,22.17,22.24,22.14,22.236,11687,28616
09/30/1996,22.23,22.295,22.216,22.269,13476,27906
10/01/1996,22.28,22.315,22.22,22.24,14192,27670
10/02/1996,22.26,22.275,22.22,22.235,10938,27999
10/03/1996,22.285,22.41,22.285,22.401,20379,29844
10/04/1996,22.375,22.465,22.345,22.451,21717,30183
10/07/1996,22.455,22.475,22.37,22.424,18047,29759
10/08/1996,22.43,22.505,22.385,22.493,20574,29019
10/09/1996,22.54,22.645,22.505,22.525,28540,29038
10/10/1996,22.545,22.545,22.395,22.426,20606,29470
10/11/1996,22.425,22.465,22.4,22.402,11729,28000
10/14/1996,22.36,22.394,22.33,22.355,14015,27277
10/15/1996,22.385,22.53,22.343,22.519,19603,28635
10/16/1996,22.527,22.537,22.402,22.492,7729,32462
10/17/1996,22.482,22.527,22.452,22.467,4891,32409
10/18/1996,22.462,22.472,22.422,22.448,3604,32930
10/21/1996,22.432,22.507,22.427,22.48,5671,32349
10/22/1996,22.512,22.612,22.507,22.605,15265,34504
10/23/1996,22.582,22.611,22.522,22.548,10886,34536
10/24/1996,22.492,22.507,22.392,22.428,14994,35734
10/25/1996,22.437,22.582,22.412,22.576,21104,38630
10/28/1996,22.577,22.682,22.577,22.603,22635,40727
10/29/1996,22.552,22.682,22.542,22.667,20154,41661
10/30/1996,22.712,22.747,22.617,22.736,22036,40689
10/31/1996,22.722,22.737,22.592,22.6,17863,41505
11/01/1996,22.572,22.587,22.507,22.534,14611,40515
11/04/1996,22.562,22.562,22.442,22.445,18542,39816
11/05/1996,22.472,22.557,22.402,22.546,20688,39538
11/06/1996,22.572,22.617,22.532,22.556,21908,38955
11/07/1996,22.592,22.602,22.507,22.515,17017,38602
11/08/1996,22.532,22.567,22.487,22.541,14412,37176
11/11/1996,22.582,22.617,22.568,22.605,13743,35382
11/12/1996,22.607,22.612,22.497,22.518,22386,33886
11/13/1996,22.502,22.552,22.487,22.517,15222,32492
11/14/1996,22.562,22.672,22.547,22.659,26079,32372
11/15/1996,22.637,22.812,22.622,22.78,28678,31686
11/18/1996,22.782,22.922,22.782,22.85,10404,39075
11/19/1996,22.902,23.132,22.902,23.112,16635,41349
11/20/1996,23.192,23.282,23.092,23.206,25022,41787
11/21/1996,23.382,23.392,22.982,23.246,24247,40462
11/22/1996,23.542,23.542,23.252,23.379,23998,40700
11/25/1996,23.362,23.452,23.282,23.436,11571,41464
11/26/1996,23.517,23.542,23.442,23.523,9709,40227
11/27/1996,23.472,23.472,23.382,23.439,7261,39309
12/02/1996,23.272,23.322,23.152,23.188,15029,38663
12/03/1996,23.092,23.377,23.052,23.306,22817,40613
12/04/1996,23.392,23.512,23.292,23.447,21455,39859
12/05/1996,23.612,23.742,23.542,23.726,24652,40742
12/06/1996,23.562,23.682,23.402,23.429,21304,38318
12/09/1996,23.222,23.322,23.132,23.164,22704,32911
12/10/1996,23.172,23.382,23.132,23.338,21176,34389
12/11/1996,23.332,23.462,23.232,23.435,26515,32919
12/12/1996,23.392,23.512,23.312,23.471,19740,32469
12/13/1996,23.602,23.812,23.572,23.793,23633,34000
12/16/1996,24.025,24.495,24.025,24.409,9736,30459
12/17/1996,24.275,24.525,24.075,24.138,9002,31067
12/18/1996,24.075,24.175,24,24.111,8872,31703
12/19/1996,24.225,24.415,24.225,24.355,9522,32758
12/20/1996,24.345,24.495,24.255,24.445,9409,33649
12/23/1996,24.075,24.365,24.025,24.222,9282,34989
12/24/1996,24.165,24.275,24.135,24.23,10101,35952
12/26/1996,24.075,24.125,23.825,23.909,9222,35717
12/27/1996,23.675,23.725,23.485,23.509,13217,34907
12/30/1996,23.325,23.345,23.155,23.202,15705,33820
12/31/1996,23.235,23.325,23.205,23.282,7948,34053
01/02/1997,23.275,23.445,23.185,23.415,16068,34787
01/03/1997,23.415,23.635,23.365,23.631,19446,34717
01/06/1997,24.045,24.365,23.975,24.161,31395,33863
01/07/1997,24.175,24.235,23.755,23.859,26191,33899
01/08/1997,24.115,24.115,23.875,24.038,20838,32428
01/09/1997,23.925,24.065,23.765,24.006,22962,31376
01/10/1997,24.125,24.145,23.825,23.841,23803,27696
01/13/1997,23.805,23.905,23.705,23.779,17242,27334
01/14/1997,23.885,23.975,23.81,23.918,19077,25940
01/15/1997,24.055,24.175,24.005,24.136,25260,26126
01/16/1997,23.987,23.997,23.847,23.866,7990,27717
01/17/1997,23.747,23.837,23.687,23.816,9809,28442
01/20/1997,23.657,23.757,23.637,23.731,6288,27863
01/21/1997,23.627,23.657,23.532,23.589,7135,27428
01/22/1997,23.607,23.657,23.537,23.593,8903,26847
01/23/1997,23.497,23.587,23.487,23.49,7883,27209
01/24/1997,23.437,23.527,23.417,23.514,11135,27311
01/27/1997,23.577,23.657,23.557,23.572,13581,29251
01/28/1997,23.557,23.597,23.487,23.503,11823,28752
01/29/1997,23.452,23.472,23.367,23.395,11748,29198
01/30/1997,23.392,23.457,23.357,23.443,11981,29850
01/31/1997,23.407,23.422,23.327,23.342,10563,29433
02/03/1997,23.262,23.302,23.247,23.27,11174,30774
02/04/1997,23.337,23.457,23.337,23.454,17361,33592
02/05/1997,23.467,23.477,23.357,23.387,16457,33000
02/06/1997,23.317,23.337,23.277,23.318,13020,33394
02/07/1997,23.227,23.237,23.127,23.139,19507,31969
02/10/1997,23.197,23.217,23.107,23.124,15007,31516
02/11/1997,23.117,23.187,23.097,23.181,16673,30435
02/12/1997,23.182,23.207,23.042,23.047,23317,31887
02/13/1997,23.027,23.047,22.937,22.956,21518,31185
02/14/1997,22.957,23.007,22.907,22.923,13705,30725
02/18/1997,22.822,22.927,22.812,22.921,10758,27803
02/19/1997,22.932,22.982,22.897,22.946,7900,28308
02/20/1997,22.892,22.922,22.842,22.853,12179,29797
02/21/1997,22.842,22.872,22.822,22.861,9212,30446
02/24/1997,22.852,22.872,22.742,22.757,16156,31657
02/25/1997,22.772,22.812,22.757,22.807,13461,33107
02/26/1997,22.812,22.837,22.782,22.816,9267,33362
02/27/1997,22.772,22.792,22.757,22.78,9592,33188
02/28/1997,22.797,22.807,22.742,22.763,7761,33712
03/03/1997,22.772,22.782,22.722,22.745,11814,33546
03/04/1997,22.762,22.892,22.762,22.885,22463,37040
03/05/1997,22.882,22.896,22.747,22.781,24325,36044
03/06/1997,22.782,22.882,22.762,22.828,14913,35111
03/07/1997,22.822,22.941,22.812,22.889,21908,32763
03/10/1997,22.892,22.982,22.832,22.879,21217,31442
03/11/1997,22.832,22.892,22.822,22.861,15196,30371
03/12/1997,22.912,22.952,22.877,22.897,16456,29446
03/13/1997,22.942,22.966,22.872,22.884,12068,29576
03/14/1997,22.892,22.907,22.867,22.902,7410,28618
03/17/1997,22.948,22.953,22.848,22.851,8206,29365
03/18/1997,22.833,22.848,22.813,22.838,6817,29826
03/19/1997,22.813,22.853,22.803,22.849,5358,29588
03/20/1997,22.838,22.873,22.828,22.85,5623,30326
03/21/1997,22.848,22.853,22.763,22.779,9830,30731
03/24/1997,22.773,22.788,22.728,22.744,13836,31698
03/25/1997,22.773,22.808,22.773,22.787,9240,31479
03/26/1997,22.813,22.823,22.763,22.786,10679,31219
03/27/1997,22.793,22.838,22.793,22.831,9281,30773
03/31/1997,22.853,22.853,22.793,22.829,7859,31282
04/01/1997,22.843,22.853,22.778,22.785,10185,31693
04/02/1997,22.768,22.793,22.753,22.77,11265,31255
04/03/1997,22.768,22.828,22.758,22.808,13144,31782
04/04/1997,22.818,22.848,22.813,22.845,8961,31799
04/07/1997,22.883,22.893,22.828,22.849,14719,32576
04/08/1997,22.873,22.878,22.813,22.819,14786,29931
04/09/1997,22.818,22.823,22.793,22.804,12926,28592
04/10/1997,22.803,22.813,22.783,22.803,10678,28399
04/11/1997,22.823,22.843,22.804,22.836,11533,26678
04/14/1997,22.843,22.863,22.828,22.856,11047,25365
04/15/1997,22.843,22.848,22.828,22.84,12312,23669
04/16/1997,22.837,22.912,22.837,22.908,14331,30095
04/17/1997,22.932,23.002,22.922,22.986,21104,31659
04/18/1997,22.977,23.007,22.947,23.004,14159,33826
04/21/1997,22.982,23.002,22.962,22.993,9950,34577
04/22/1997,22.982,23.042,22.952,23.026,9947,35705
04/23/1997,23.082,23.102,22.932,22.939,26393,35791
04/24/1997,22.937,22.992,22.912,22.984,19089,35534
04/25/1997,23.022,23.042,22.972,22.988,14727,35390
04/28/1997,22.952,22.972,22.937,22.943,9681,36009
04/29/1997,22.922,23.017,22.917,23.004,14570,37764
04/30/1997,23.017,23.072,22.987,23.046,20919,37527
05/01/1997,23.057,23.142,23.037,23.105,24263,39933
05/02/1997,23.087,23.147,23.062,23.129,15408,40538
05/05/1997,23.097,23.152,23.072,23.082,13829,40621
05/06/1997,23.082,23.177,23.082,23.171,17844,41892
05/07/1997,23.222,23.292,23.192,23.215,30148,42183
05/08/1997,23.197,23.227,23.117,23.135,23379,39202
05/09/1997,23.152,23.162,23.057,23.104,21431,36320
05/12/1997,23.112,23.122,23.068,23.086,16610,33920
05/13/1997,23.042,23.062,23.017,23.051,14845,33413
05/14/1997,23.087,23.142,23.082,23.138,15827,33182
05/15/1997,23.132,23.142,23.037,23.057,22193,31026
05/16/1997,23.046,23.126,23.041,23.111,7996,30472
05/19/1997,23.136,23.146,23.056,23.092,10530,32782
05/20/1997,23.086,23.136,23.056,23.076,12663,35895
05/21/1997,23.061,23.106,23.046,23.093,7748,36947
05/22/1997,23.086,23.126,23.056,23.07,9954,38147
05/23/1997,23.071,23.146,23.066,23.14,10245,39740
05/27/1997,23.136,23.216,23.126,23.207,16139,42327
05/28/1997,23.182,23.211,23.126,23.162,16362,41812
05/29/1997,23.136,23.146,23.086,23.096,15593,42195
05/30/1997,23.091,23.091,23.046,23.085,13273,39855
06/02/1997,23.056,23.056,22.951,22.956,28137,38396
06/03/1997,22.946,22.981,22.926,22.949,26251,35203
06/04/1997,22.986,23.016,22.981,23.003,13905,34175
06/05/1997,22.966,23.041,22.951,23.023,17448,35294
06/06/1997,23.036,23.046,23.006,23.034,13393,33773
06/09/1997,23.026,23.041,22.971,22.986,15340,32997
06/10/1997,22.966,22.996,22.961,22.968,16717,31009
06/11/1997,22.996,23.001,22.911,22.917,19830,31990
06/12/1997,22.936,22.946,22.901,22.926,18056,29977
06/13/1997,22.956,23.021,22.941,22.995,22221,29417
06/16/1997,23.016,23.036,22.981,22.993,4753,28809
06/17/1997,23.006,23.016,22.981,23.006,5010,28926
06/18/1997,23.026,23.041,23.006,23.013,4754,30163
06/19/1997,23.041,23.093,23.036,23.069,13321,32003
06/20/1997,23.086,23.086,23.021,23.071,8762,32083
06/23/1997,23.091,23.106,23.076,23.078,6335,32502
06/24/1997,23.101,23.126,23.076,23.105,11983,34002
06/25/1997,23.116,23.116,23.046,23.049,15825,34032
06/26/1997,23.016,23.021,22.951,22.959,29097,37211
06/27/1997,22.961,22.981,22.941,22.975,16302,38112
06/30/1997,22.986,22.986,22.961,22.975,6160,38439
07/01/1997,22.971,22.986,22.941,22.946,9376,39102
07/02/1997,22.946,22.946,22.901,22.903,17000,41994
07/03/1997,22.906,22.946,22.906,22.939,7,41941
07/07/1997,22.926,22.926,22.896,22.904,12078,42336
07/08/1997,22.896,22.976,22.887,22.952,24769,40409
07/09/1997,22.946,22.966,22.916,22.934,18624,39079
07/10/1997,22.936,22.956,22.926,22.951,11600,36945
07/11/1997,22.966,22.976,22.926,22.93,13100,34486
07/14/1997,22.966,22.991,22.946,22.987,17668,31224
07/15/1997,23.011,23.021,22.996,22.998,18174,29682
07/16/1997,23.032,23.037,23.007,23.01,6221,29769
07/17/1997,23.042,23.052,22.982,22.984,10782,30505
07/18/1997,22.992,23.007,22.967,22.994,8460,30710
07/21/1997,22.962,22.972,22.897,22.91,13900,33161
07/22/1997,22.927,22.942,22.912,22.925,11287,34912
07/23/1997,22.947,22.957,22.922,22.945,11653,36627
07/24/1997,22.967,22.972,22.947,22.97,8560,36772
07/25/1997,22.957,22.962,22.942,22.948,5056,37233
07/28/1997,22.932,23.012,22.932,23.003,26614,35669
07/29/1997,22.992,23.012,22.952,22.965,17102,35294
07/30/1997,22.992,23.017,22.977,23.013,14253,36177
07/31/1997,23.021,23.057,23.019,23.029,20900,37106
08/01/1997,23.027,23.102,23.027,23.091,13361,37565
08/04/1997,23.092,23.237,23.082,23.226,38698,42246
08/05/1997,23.192,23.282,23.187,23.226,36100,44055
08/06/1997,23.217,23.262,23.192,23.203,17483,44055
08/07/1997,23.352,23.367,23.262,23.296,38357,45381
08/08/1997,23.252,23.382,23.227,23.355,30100,46837
08/11/1997,23.392,23.457,23.327,23.438,36154,47003
08/12/1997,23.442,23.442,23.307,23.327,31500,44647
08/13/1997,23.267,23.342,23.257,23.324,31134,44569
08/14/1997,23.372,23.402,23.272,23.28,27000,42710
08/15/1997,23.322,23.332,23.247,23.284,22800,42091
08/18/1997,23.298,23.343,23.243,23.278,10200,42462
08/19/1997,23.328,23.383,23.318,23.365,15211,44749
08/20/1997,23.373,23.388,23.283,23.311,19352,49847
08/21/1997,23.268,23.273,23.213,23.231,190,50128
08/22/1997,23.238,23.318,23.203,23.308,15099,52564
08/25/1997,23.308,23.343,23.283,23.323,1022,53889
08/26/1997,23.373,23.383,23.293,23.336,21039,54588
08/27/1997,23.293,23.333,23.274,23.315,22111,54626
08/28/1997,23.353,23.508,23.343,23.489,43100,58841
08/29/1997,23.543,23.573,23.473,23.547,30600,57450
09/02/1997,23.533,23.688,23.528,23.626,27300,58984
09/03/1997,23.693,23.693,23.573,23.64,25300,57376
09/04/1997,23.533,23.563,23.503,23.51,25100,57360
09/05/1997,23.473,23.573,23.453,23.53,31000,58913
09/08/1997,23.473,23.568,23.458,23.521,24327,58666
09/09/1997,23.563,23.598,23.503,23.532,23985,56395
09/10/1997,23.503,23.563,23.503,23.535,23985,56395
09/11/1997,23.533,23.603,23.528,23.599,21338,53151
09/12/1997,23.633,23.663,23.583,23.628,27832,50530
09/15/1997,23.663,23.673,23.603,23.619,16962,53577
09/16/1997,23.601,23.626,23.551,23.555,8830,38605
09/17/1997,23.516,23.556,23.511,23.521,8955,39635
09/18/1997,23.566,23.716,23.566,23.705,14978,41389
09/19/1997,23.676,23.731,23.641,23.646,14710,43485
09/22/1997,23.686,23.786,23.686,23.778,17843,44735
09/23/1997,23.801,23.856,23.776,23.815,22881,47355
09/24/1997,23.771,23.824,23.736,23.801,19201,50003
09/25/1997,23.836,24.086,23.821,24.053,26193,54957
09/26/1997,24.066,24.196,23.966,23.98,41754,54858
09/29/1997,23.816,23.846,23.636,23.731,40533,52792
09/30/1997,23.706,23.906,23.646,23.798,40209,53560
10/01/1997,23.796,23.936,23.766,23.84,27349,51367
10/02/1997,23.826,23.836,23.736,23.829,15582,53245
10/03/1997,23.756,23.896,23.736,23.841,18050,53310
10/06/1997,23.816,23.836,23.686,23.695,26815,51453
10/07/1997,23.596,23.656,23.566,23.593,33820,50190
10/08/1997,23.571,23.676,23.556,23.631,24140,48641
10/09/1997,23.586,23.666,23.566,23.642,24443,46491
10/10/1997,23.601,23.816,23.596,23.798,28281,47943
10/13/1997,23.816,23.876,23.736,23.749,25470,45759
10/14/1997,23.736,23.776,23.696,23.722,20064,43943
10/15/1997,23.728,23.806,23.726,23.755,17347,44162
10/16/1997,23.844,23.989,23.844,23.963,14300,42100
10/17/1997,23.909,23.984,23.909,23.984,12960,42926
10/20/1997,24.014,24.179,24.004,24.109,17906,44075
10/21/1997,24.084,24.224,24.069,24.128,17911,46599
10/22/1997,24.204,24.324,24.204,24.267,18385,51862
10/23/1997,24.374,24.374,24.144,24.161,17767,54874
10/24/1997,24.144,24.324,24.144,24.276,21317,58349
10/27/1997,24.324,24.499,24.314,24.47,19387,58467
10/28/1997,24.504,24.514,24.094,24.12,35050,59816
10/29/1997,24.164,24.204,23.999,24.109,33698,60307
10/30/1997,24.044,24.174,23.959,24.112,33091,58890
10/31/1997,24.114,24.204,24.094,24.186,13079,58645
11/03/1997,24.204,24.239,23.984,24.005,26484,59095
11/04/1997,24.044,24.114,23.984,24.057,19539,58139
11/05/1997,24.084,24.129,24.049,24.102,13268,57304
11/06/1997,24.134,24.184,23.994,24.026,172,57529
11/07/1997,23.974,23.984,23.864,23.89,29336,53963
11/10/1997,23.924,24.084,23.924,24.067,31638,53963
11/11/1997,24.114,24.144,23.999,24.129,27325,49233
11/12/1997,24.104,24.159,24.034,24.111,30002,47326
11/13/1997,24.054,24.079,23.879,23.885,39341,45940
11/14/1997,23.879,23.924,23.624,23.663,41653,43538
11/17/1997,23.734,23.744,23.514,23.604,206,45778
11/18/1997,23.589,23.664,23.534,23.6,15041,48089
11/19/1997,23.634,23.659,23.494,23.518,14745,49824
11/20/1997,23.444,23.444,23.284,23.346,29532,50170
11/21/1997,23.254,23.474,23.214,23.401,30837,50922
11/24/1997,23.294,23.399,23.264,23.316,23821,50042
11/25/1997,23.234,23.314,23.219,23.294,23560,50966
11/26/1997,23.284,23.294,23.149,23.212,2,51170
12/01/1997,23.294,23.444,23.254,23.402,29371,51213
12/02/1997,23.414,23.429,23.324,23.352,21107,48549
12/03/1997,23.304,23.314,23.199,23.243,24421,48913
12/04/1997,23.164,23.199,23.034,23.09,37940,48428
12/05/1997,23.124,23.144,23.014,23.087,25747,46287
12/08/1997,23.034,23.084,22.994,23.056,19624,44109
12/09/1997,23.094,23.169,23.034,23.16,25786,43776
12/10/1997,23.174,23.204,22.974,22.988,39396,32267
12/11/1997,22.964,23.014,22.914,22.977,29420,44809
12/12/1997,22.979,22.999,22.949,22.991,12260,43027
12/15/1997,22.939,22.944,22.894,22.941,15111,41338
12/16/1997,22.974,23.044,22.964,23.043,8822,35852
12/17/1997,23.044,23.134,23.004,23.075,12611,36872
12/18/1997,23.034,23.114,22.984,23.03,11599,36853
12/19/1997,23.054,23.114,23.049,23.095,7125,38325
12/22/1997,23.074,23.084,22.964,22.976,10835,39665
12/23/1997,22.924,22.934,22.844,22.882,17766,41196
12/24/1997,22.834,22.934,22.814,22.913,11257,41344
12/26/1997,22.914,22.954,22.884,22.917,6445,40790
12/29/1997,22.954,23.014,22.944,22.954,15060,42227
12/30/1997,22.904,22.919,22.864,22.909,10033,42212
12/31/1997,22.944,22.969,22.909,22.938,6520,41824
01/02/1998,22.874,22.884,22.824,22.827,9191,41433
01/05/1998,22.794,22.899,22.759,22.881,25712,41488
01/06/1998,22.889,22.924,22.824,22.856,23027,42021
01/07/1998,22.824,22.849,22.804,22.819,16374,39935
01/08/1998,22.784,22.804,22.714,22.72,30851,39711
01/09/1998,22.744,22.754,22.704,22.72,19672,38294
01/12/1998,22.674,22.704,22.659,22.676,16109,36777
01/13/1998,22.644,22.759,22.644,22.688,30208,37811
01/14/1998,22.714,22.744,22.684,22.69,20287,38352
01/15/1998,22.734,22.794,22.719,22.768,27624,37894
01/16/1998,22.791,22.851,22.786,22.85,7486,28302
01/20/1998,22.836,22.846,22.766,22.793,13651,31086
01/21/1998,22.776,22.801,22.751,22.777,8280,31779
01/22/1998,22.781,22.861,22.776,22.852,10223,32541
01/23/1998,22.841,22.841,22.771,22.816,14685,34851
01/26/1998,22.791,22.811,22.756,22.764,10662,36183
01/27/1998,22.741,22.776,22.741,22.753,15093,37518
01/28/1998,22.781,22.841,22.716,22.734,41196,40670
01/29/1998,22.771,22.821,22.751,22.792,27817,39447
01/30/1998,22.831,22.971,22.781,22.948,33815,38271
02/02/1998,22.911,23.071,22.911,23.02,43701,42781
02/03/1998,23.041,23.041,22.946,22.998,505,35547
02/04/1998,22.971,23.031,22.943,22.99,2055,37107
02/05/1998,23.036,23.091,23.006,23.074,35828,37631
02/06/1998,23.091,23.121,23.041,23.05,33831,38386
02/09/1998,23.001,23.011,22.901,22.912,37265,35206
02/10/1998,22.941,22.971,22.916,22.959,21340,34745
02/11/1998,22.981,22.986,22.921,22.929,19958,33997
02/12/1998,22.941,22.981,22.921,22.979,18964,33624
02/13/1998,22.976,23.011,22.881,22.899,32330,34826
02/17/1998,22.86,22.885,22.84,22.857,9257,27486
02/18/1998,22.85,22.95,22.845,22.933,10463,28935
02/19/1998,22.925,22.98,22.9,22.909,14167,31601
02/20/1998,22.89,22.91,22.85,22.89,9589,33122
02/23/1998,22.875,22.905,22.87,22.877,7569,34846
02/24/1998,22.875,22.93,22.875,22.912,17975,39239
02/25/1998,22.92,22.98,22.91,22.968,23895,38887
02/26/1998,22.97,22.99,22.925,22.934,19015,36832
02/27/1998,22.91,22.985,22.91,22.971,21402,38886
03/02/1998,22.985,23.005,22.92,22.942,24445,36983
03/03/1998,22.93,22.95,22.88,22.891,24664,34648
03/04/1998,22.88,22.895,22.86,22.878,21325,37492
03/05/1998,22.87,22.875,22.77,22.791,43408,38872
03/06/1998,22.8,22.81,22.755,22.779,23677,36290
03/09/1998,22.82,22.835,22.79,22.819,21229,35137
03/10/1998,22.83,22.835,22.78,22.787,17889,36578
03/11/1998,22.815,22.835,22.795,22.822,14487,35718
03/12/1998,22.85,22.855,22.78,22.784,19838,36512
03/13/1998,22.78,22.8,22.765,22.787,15116,36285
03/16/1998,22.774,22.829,22.759,22.805,5724,23528
03/17/1998,22.814,22.824,22.789,22.806,5526,24469
03/18/1998,22.819,22.894,22.809,22.882,12127,25829
03/19/1998,22.894,22.944,22.859,22.94,12938,26846
03/20/1998,22.929,23.014,22.924,22.992,23213,31228
03/23/1998,22.984,23.084,22.984,23.011,27480,37244
03/24/1998,22.974,22.999,22.954,22.991,13974,38297
03/25/1998,23.019,23.059,23.009,23.028,15531,40915
03/26/1998,22.994,23.019,22.984,23.004,13354,42926
03/27/1998,22.979,22.994,22.954,22.976,18685,42666
03/30/1998,22.969,23.039,22.969,23.033,26578,43581
03/31/1998,23.054,23.154,23.024,23.146,42778,50901
04/01/1998,23.149,23.184,23.099,23.125,44467,54921
04/02/1998,23.104,23.229,23.089,23.186,42109,56318
04/03/1998,23.194,23.219,23.154,23.18,27462,56684
04/06/1998,23.169,23.194,23.149,23.159,16053,56077
04/07/1998,23.139,23.299,23.134,23.292,42209,58889
04/08/1998,23.289,23.349,23.254,23.313,38002,57136
04/09/1998,23.254,23.294,23.229,23.281,26326,54239
04/13/1998,23.259,23.259,23.099,23.103,38814,49078
04/14/1998,23.104,23.169,23.099,23.125,29396,46347
04/15/1998,23.149,23.179,23.134,23.145,21520,46047
04/16/1998,23.159,23.179,23.064,23.103,12786,36741
04/17/1998,23.099,23.119,23.054,23.102,10346,37151
04/20/1998,23.084,23.104,23.074,23.099,6545,38551
04/21/1998,23.119,23.214,23.119,23.197,19735,43287
04/22/1998,23.204,23.214,22.964,23.027,32579,43064
04/23/1998,23.019,23.029,22.924,22.952,30776,38311
04/24/1998,22.959,22.984,22.924,22.957,13862,37382
04/27/1998,22.924,22.934,22.854,22.869,24561,36013
04/28/1998,22.874,22.929,22.834,22.895,31466,34340
04/29/1998,22.924,22.929,22.864,22.882,18180,34113
04/30/1998,22.844,22.849,22.734,22.805,52369,36107
05/01/1998,22.824,22.824,22.744,22.786,31069,35810
05/04/1998,22.739,22.844,22.694,22.841,35814,36985
05/05/1998,22.819,22.844,22.794,22.799,19555,36948
05/06/1998,22.734,22.784,22.714,22.719,30692,37766
05/07/1998,22.734,22.764,22.714,22.743,20134,39618
05/08/1998,22.734,22.824,22.724,22.751,29410,41565
05/11/1998,22.769,22.854,22.764,22.799,34916,43127
05/12/1998,22.834,22.849,22.804,22.84,21938,42635
05/13/1998,22.859,22.869,22.764,22.788,32713,41871
05/14/1998,22.779,22.789,22.735,22.784,28308,39834
05/15/1998,22.779,22.794,22.754,22.762,13845,39057
05/18/1998,22.784,22.789,22.714,22.718,12678,31850
05/19/1998,22.714,22.754,22.709,22.729,9751,33325
05/20/1998,22.724,22.754,22.724,22.754,8526,35505
05/21/1998,22.699,22.704,22.644,22.649,19432,37603
05/22/1998,22.614,22.674,22.574,22.668,24681,40573
05/26/1998,22.674,22.684,22.634,22.662,16256,42714
05/27/1998,22.614,22.634,22.579,22.59,25604,42746
05/28/1998,22.609,22.629,22.589,22.615,21015,42004
05/29/1998,22.659,22.719,22.649,22.714,31151,45441
06/01/1998,22.689,22.779,22.679,22.735,35577,44236
06/02/1998,22.734,22.744,22.679,22.7,21895,43642
06/03/1998,22.664,22.679,22.639,22.65,19890,43596
06/04/1998,22.589,22.594,22.549,22.564,29680,44917
06/05/1998,22.534,22.614,22.519,22.571,27166,45524
06/08/1998,22.534,22.544,22.494,22.52,18910,45928
06/09/1998,22.514,22.574,22.479,22.482,38532,45295
06/10/1998,22.489,22.509,22.459,22.474,17661,44215
06/11/1998,22.514,22.534,22.484,22.514,21869,44156
06/12/1998,22.524,22.584,22.524,22.579,27205,43515
06/15/1998,22.619,22.649,22.594,22.644,23423,43852
06/16/1998,22.642,22.647,22.512,22.533,13133,33588
06/17/1998,22.552,22.762,22.542,22.709,20692,34683
06/18/1998,22.712,22.732,22.627,22.676,17873,35116
06/19/1998,22.737,22.832,22.722,22.827,21258,36321
06/22/1998,22.862,22.932,22.852,22.905,20734,37221
06/23/1998,22.889,22.972,22.882,22.95,23550,36402
06/24/1998,22.947,22.952,22.842,22.879,22379,37478
06/25/1998,22.892,22.977,22.832,22.906,29467,40327
06/26/1998,22.942,22.992,22.862,22.935,36545,42479
06/29/1998,22.892,22.922,22.867,22.901,13826,43992
06/30/1998,22.902,22.997,22.892,22.981,30206,43415
07/01/1998,22.992,23.032,22.922,22.962,33150,43990
07/02/1998,22.902,22.957,22.892,22.951,19275,44053
07/06/1998,22.942,22.942,22.852,22.877,18726,42676
07/07/1998,22.852,22.917,22.837,22.877,27779,43420
07/08/1998,22.912,22.932,22.877,22.878,17076,41856
07/09/1998,22.912,22.937,22.852,22.861,29289,40971
07/10/1998,22.842,22.847,22.812,22.821,20251,39908
07/13/1998,22.817,22.827,22.747,22.761,26388,40153
07/14/1998,22.762,22.787,22.722,22.778,29028,39001
07/15/1998,22.772,22.782,22.712,22.743,24400,38813
07/16/1998,22.703,22.708,22.638,22.644,12060,28543
07/17/1998,22.658,22.703,22.653,22.672,11643,28095
07/20/1998,22.713,22.718,22.593,22.598,12253,29847
07/21/1998,22.573,22.573,22.438,22.443,26824,36254
07/22/1998,22.468,22.473,22.418,22.425,22784,37506
07/23/1998,22.458,22.478,22.423,22.439,11673,39838
07/24/1998,22.458,22.538,22.433,22.526,13423,41607
07/27/1998,22.533,22.533,22.433,22.457,15950,43878
07/28/1998,22.433,22.473,22.428,22.433,16113,45322
07/29/1998,22.458,22.513,22.388,22.431,34901,48590
07/30/1998,22.463,22.478,22.388,22.404,23236,50617
07/31/1998,22.368,22.387,22.333,22.342,18396,51663
08/03/1998,22.338,22.378,22.308,22.367,18876,52720
08/04/1998,22.388,22.413,22.358,22.393,19418,52952
08/05/1998,22.418,22.428,22.348,22.371,18338,53353
08/06/1998,22.358,22.363,22.313,22.329,18098,51787
08/07/1998,22.318,22.373,22.303,22.331,20632,51783
08/10/1998,22.328,22.413,22.323,22.393,23182,53279
08/11/1998,22.398,22.413,22.278,22.31,37728,53416
08/12/1998,22.313,22.338,22.283,22.317,17392,53632
08/13/1998,22.293,22.328,22.288,22.315,17176,52517
08/14/1998,22.328,22.378,22.303,22.375,23660,53390
08/17/1998,22.411,22.551,22.401,22.539,17158,37569
08/18/1998,22.491,22.501,22.456,22.483,15167,39609
08/19/1998,22.521,22.546,22.396,22.417,17572,41203
08/20/1998,22.426,22.461,22.391,22.454,11166,41631
08/21/1998,22.486,22.491,22.406,22.457,14456,44582
08/24/1998,22.416,22.456,22.406,22.426,9338,46247
08/25/1998,22.416,22.416,22.321,22.333,19456,48006
08/26/1998,22.321,22.326,22.256,22.266,24201,50495
08/27/1998,22.246,22.276,22.176,22.192,35266,53995
08/28/1998,22.151,22.186,22.111,22.14,27587,57169
08/31/1998,22.171,22.261,22.171,22.228,27604,57071
09/01/1998,22.286,22.331,22.206,22.262,49483,58285
09/02/1998,22.176,22.176,22.106,22.128,29703,57805
09/03/1998,22.171,22.206,22.156,22.188,21157,57573
09/04/1998,22.216,22.336,22.211,22.259,318,57014
09/08/1998,22.281,22.371,22.276,22.35,28990,56856
09/09/1998,22.306,22.326,22.256,22.309,26109,55517
09/10/1998,22.361,22.456,22.351,22.434,50797,57709
09/11/1998,22.396,22.416,22.336,22.354,27241,56718
09/14/1998,22.326,22.426,22.311,22.421,29327,57947
09/15/1998,22.446,22.616,22.391,22.599,64328,57005
09/16/1998,22.65,22.72,22.645,22.717,32237,36409
09/17/1998,22.63,22.66,22.58,22.629,16502,36731
09/18/1998,22.72,22.81,22.705,22.714,22825,36407
09/21/1998,22.62,22.725,22.62,22.654,11371,36889
09/22/1998,22.755,22.77,22.625,22.657,14982,38175
09/23/1998,22.705,22.705,22.59,22.614,11863,38048
09/24/1998,22.63,22.71,22.58,22.652,17533,40502
09/25/1998,22.76,22.79,22.61,22.632,19534,41891
09/28/1998,22.63,22.65,22.51,22.542,37002,44640
09/29/1998,22.52,22.59,22.51,22.587,19272,44136
09/30/1998,22.63,22.72,22.625,22.673,32411,45985
10/01/1998,22.74,22.77,22.6,22.654,44955,47096
10/02/1998,22.61,22.69,22.59,22.672,23167,46781
10/05/1998,22.64,22.645,22.605,22.633,13578,46367
10/06/1998,22.56,22.59,22.535,22.586,24626,46214
10/07/1998,22.62,22.64,22.575,22.633,19366,44948
10/08/1998,22.56,22.59,22.49,22.494,46304,44689
10/09/1998,22.44,22.48,22.42,22.431,28785,44590
10/12/1998,22.38,22.4,22.32,22.329,23937,42204
10/13/1998,22.29,22.365,22.27,22.324,31679,39874
10/14/1998,22.37,22.39,22.275,22.281,29505,40078
10/15/1998,22.32,22.36,22.285,22.335,29600,38847
10/16/1998,22.309,22.364,22.294,22.349,10622,46180
10/19/1998,22.369,22.414,22.324,22.414,11941,47063
10/20/1998,22.434,22.499,22.424,22.477,17802,48167
10/21/1998,22.464,22.504,22.439,22.449,17510,48001
10/22/1998,22.414,22.439,22.409,22.428,8963,47368
10/23/1998,22.414,22.429,22.404,22.421,7121,47804
10/26/1998,22.439,22.624,22.434,22.569,40097,52362
10/27/1998,22.524,22.544,22.344,22.365,42503,50406
10/28/1998,22.324,22.339,22.244,22.318,42544,50717
10/29/1998,22.304,22.359,22.289,22.342,25581,51420
10/30/1998,22.334,22.344,22.259,22.269,22957,53078
11/02/1998,22.239,22.389,22.234,22.381,32226,53426
11/03/1998,22.414,22.454,22.344,22.43,31432,50333
11/04/1998,22.404,22.429,22.369,22.389,24843,51844
11/05/1998,22.434,22.574,22.434,22.547,55123,51940
11/06/1998,22.514,22.554,22.484,22.547,29020,49354
11/09/1998,22.554,22.634,22.424,22.436,51058,50402
11/10/1998,22.464,22.479,22.414,22.472,29833,47779
11/11/1998,22.489,22.504,22.384,22.426,26652,45811
11/12/1998,22.384,22.429,22.369,22.388,127,44541
11/13/1998,22.389,22.489,22.389,22.453,29522,43879
11/16/1998,22.345,22.37,22.285,22.299,15876,39333
11/17/1998,22.275,22.28,22.235,22.261,19981,42722
11/18/1998,22.235,22.245,22.175,22.181,16765,45973
11/19/1998,22.185,22.2,22.135,22.179,13801,46920
11/20/1998,22.165,22.18,22.12,22.149,18376,49199
11/23/1998,22.12,22.125,22.045,22.093,22536,51036
11/24/1998,22.075,22.155,22.07,22.13,25267,52506
11/25/1998,22.115,22.115,22.045,22.051,19381,52137
11/30/1998,21.915,21.915,21.825,21.831,32155,53157
12/01/1998,21.715,21.815,21.715,21.813,37969,55759
12/02/1998,21.835,21.84,21.735,21.741,37990,57969
12/03/1998,21.705,21.825,21.695,21.814,50349,56613
12/04/1998,21.765,21.885,21.735,21.833,37544,54953
12/07/1998,21.865,21.965,21.835,21.956,39588,56843
12/08/1998,21.885,21.895,21.75,21.768,38875,53808
12/09/1998,21.715,21.74,21.685,21.702,38355,52047
12/10/1998,21.665,21.74,21.645,21.695,34941,51342
12/11/1998,21.68,21.735,21.67,21.713,20202,50245
12/14/1998,21.785,21.855,21.785,21.807,34312,49988
12/15/1998,21.815,21.84,21.755,21.807,28396,49106
12/16/1998,21.883,21.933,21.803,21.845,13851,37484
12/17/1998,21.908,21.913,21.848,21.901,16495,38960
12/18/1998,21.893,21.953,21.883,21.921,12599,39794
12/21/1998,21.918,21.918,21.768,21.778,16570,39892
12/22/1998,21.793,21.798,21.743,21.753,13793,41741
12/23/1998,21.743,21.748,21.698,21.735,12599,43245
12/24/1998,21.743,21.748,21.693,21.711,3745,44248
12/28/1998,21.653,21.673,21.613,21.622,22642,45470
12/29/1998,21.653,21.673,21.603,21.614,26412,46237
12/30/1998,21.673,21.723,21.663,21.719,21812,47508
12/31/1998,21.753,21.793,21.753,21.778,15898,47955
01/04/1999,21.853,21.918,21.853,21.904,28956,46350
01/05/1999,21.813,21.843,21.793,21.808,23683,45210
01/06/1999,21.793,21.843,21.738,21.764,33130,45774
01/07/1999,21.683,21.688,21.624,21.669,37521,44867
01/08/1999,21.673,21.708,21.643,21.663,27557,46680
01/11/1999,21.623,21.628,21.573,21.612,25207,47090
01/12/1999,21.603,21.663,21.593,21.654,28163,46960
01/13/1999,21.663,21.683,21.573,21.603,34998,47136
01/14/1999,21.583,21.648,21.563,21.642,31273,46955
01/15/1999,21.638,21.658,21.603,21.629,16147,46500
01/19/1999,21.595,21.655,21.59,21.65,15057,39483
01/20/1999,21.665,21.69,21.645,21.664,12516,42048
01/21/1999,21.705,21.75,21.7,21.733,16426,41634
01/22/1999,21.705,21.705,21.625,21.63,17058,42352
01/25/1999,21.585,21.6,21.56,21.569,20046,45447
01/26/1999,21.575,21.595,21.565,21.575,18127,46416
01/27/1999,21.585,21.675,21.585,21.651,42150,50007
01/28/1999,21.64,21.69,21.61,21.685,36474,52162
01/29/1999,21.655,21.675,21.59,21.602,36312,50451
02/01/1999,21.56,21.6,21.555,21.569,23414,49532
02/02/1999,21.575,21.645,21.575,21.643,31812,52397
02/03/1999,21.615,21.635,21.575,21.59,29016,53395
02/04/1999,21.595,21.68,21.58,21.654,40140,55596
02/05/1999,21.635,21.7,21.615,21.625,39798,55289
02/08/1999,21.63,21.66,21.615,21.643,17151,54004
02/09/1999,21.65,21.68,21.635,21.663,21528,54989
02/10/1999,21.665,21.665,21.59,21.6,36557,56475
02/11/1999,21.605,21.665,21.595,21.662,32056,54900
02/12/1999,21.655,21.665,21.62,21.632,17080,56072
02/16/1999,21.641,21.651,21.601,21.632,9335,34057
02/17/1999,21.626,21.631,21.606,21.611,9433,36572
02/18/1999,21.616,21.641,21.566,21.578,19920,41892
02/19/1999,21.586,21.591,21.561,21.576,11162,45979
02/22/1999,21.576,21.581,21.501,21.513,29184,54302
02/23/1999,21.516,21.536,21.496,21.518,17483,59691
02/24/1999,21.521,21.556,21.491,21.508,30978,59691
02/25/1999,21.501,21.506,21.446,21.47,33965,65510
02/26/1999,21.471,21.481,21.436,21.439,20543,67287
03/01/1999,21.461,21.531,21.461,21.512,37080,65951
03/02/1999,21.531,21.536,21.476,21.507,28113,66980
03/03/1999,21.521,21.536,21.496,21.534,17468,66121
03/04/1999,21.571,21.581,21.541,21.573,29770,65181
03/05/1999,21.566,21.686,21.551,21.664,62502,59207
03/08/1999,21.716,21.726,21.656,21.67,49223,57831
03/09/1999,21.656,21.741,21.646,21.739,48085,56340
03/10/1999,21.751,21.776,21.696,21.752,45333,54841
03/11/1999,21.696,21.696,21.621,21.631,48023,54783
03/12/1999,21.631,21.636,21.561,21.57,39890,50333
03/15/1999,21.561,21.566,21.506,21.528,26271,50620
03/16/1999,21.555,21.57,21.52,21.528,14018,28405
03/17/1999,21.555,21.57,21.54,21.561,9473,29191
03/18/1999,21.57,21.585,21.49,21.501,17255,30346
03/19/1999,21.5,21.525,21.495,21.51,6913,30575
03/22/1999,21.51,21.58,21.5,21.574,17045,32804
03/23/1999,21.605,21.635,21.55,21.559,17579,35019
03/24/1999,21.56,21.575,21.545,21.564,12468,33967
03/25/1999,21.585,21.655,21.57,21.65,26516,37639
03/26/1999,21.64,21.685,21.605,21.665,29965,38955
03/29/1999,21.65,21.675,21.62,21.663,24499,42381
03/30/1999,21.67,21.765,21.665,21.758,55308,43728
03/31/1999,21.79,21.85,21.78,21.793,70369,63056
04/01/1999,21.74,21.87,21.73,21.818,59510,54204
04/05/1999,21.825,21.865,21.805,21.81,29228,52794
04/06/1999,21.78,21.805,21.77,21.793,18812,52715
04/07/1999,21.83,21.86,21.77,21.804,36889,54311
04/08/1999,21.845,21.865,21.81,21.849,30721,52572
04/09/1999,21.89,21.93,21.87,21.876,50292,55739
04/12/1999,21.835,21.915,21.835,21.908,30167,56823
04/13/1999,21.93,21.95,21.9,21.916,37745,55875
04/14/1999,21.9,21.92,21.855,21.876,30272,57062
04/15/1999,21.91,21.935,21.905,21.917,22722,58390
04/16/1999,21.944,21.954,21.904,21.917,13753,31579
04/19/1999,21.889,21.979,21.874,21.962,23281,37669
04/20/1999,21.969,21.979,21.929,21.937,22002,40507
04/21/1999,21.934,21.974,21.934,21.968,19004,46055
04/22/1999,22.004,22.019,21.989,22.012,26250,51151
04/23/1999,21.999,22.019,21.984,22.012,16085,55024
04/26/1999,21.984,22.089,21.969,22.084,32690,64409
04/27/1999,22.099,22.129,22.049,22.096,31485,67958
04/28/1999,22.099,22.129,22.089,22.1,29820,69976
04/29/1999,22.159,22.164,22.091,22.098,39821,71021
04/30/1999,22.044,22.069,21.979,22.012,46041,73805
05/03/1999,21.989,22.079,21.964,22.07,35913,73019
05/04/1999,22.079,22.134,22.059,22.118,35633,75210
05/05/1999,22.139,22.149,22.104,22.118,25110,74482
05/06/1999,22.089,22.139,22.024,22.054,50212,73536
05/07/1999,22.014,22.044,21.984,22.032,31655,71126
05/10/1999,22.014,22.064,21.999,22.061,17397,70088
05/11/1999,22.049,22.074,21.969,21.995,49780,68031
05/12/1999,21.949,21.974,21.929,21.95,38795,66589
05/13/1999,21.939,22.049,21.934,22.041,47313,68425
05/14/1999,22.054,22.069,22.014,22.047,30333,62652
05/17/1999,21.97,22.05,21.97,22.047,13389,40430
05/18/1999,22.005,22.015,21.965,21.968,18199,46209
05/19/1999,21.955,21.98,21.945,21.956,11477,47604
05/20/1999,21.985,21.995,21.895,21.919,23806,50879
05/21/1999,21.93,21.94,21.865,21.921,15039,51222
05/24/1999,21.925,21.925,21.845,21.867,23195,52763
05/25/1999,21.87,21.9,21.85,21.894,23200,52551
05/26/1999,21.92,21.93,21.875,21.885,37042,55995
05/27/1999,21.94,21.975,21.935,21.957,45100,59215
05/28/1999,21.935,22.045,21.925,22.033,41304,60513
06/01/1999,22.05,22.065,22.01,22.018,31520,59001
06/02/1999,22.055,22.09,22.045,22.082,37829,63912
06/03/1999,22.105,22.125,22.04,22.072,45469,67582
06/04/1999,22.05,22.115,22.035,22.112,34080,70042
06/07/1999,22.125,22.155,22.105,22.117,30553,70036
06/08/1999,22.085,22.105,22.065,22.068,23908,67918
06/09/1999,22.055,22.145,22.05,22.135,44999,71650
06/10/1999,22.095,22.1,22.025,22.03,46414,66458
06/11/1999,22.005,22.06,22,22.053,26741,67860
06/14/1999,22.025,22.05,22,22.047,23931,66581
06/15/1999,22.035,22.07,22.015,22.042,24110,65844
06/16/1999,22.056,22.076,22.036,22.042,15935,40652
06/17/1999,22.051,22.061,21.986,21.998,18283,39555
06/18/1999,22.016,22.041,22.001,22.023,15817,42281
06/21/1999,21.956,21.966,21.936,21.954,16043,43365
06/22/1999,21.966,21.981,21.951,21.959,13548,45826
06/23/1999,21.971,22.001,21.966,21.986,14423,46850
06/24/1999,21.986,22.031,21.976,22.018,19920,50137
06/25/1999,22.026,22.036,21.971,21.978,23678,52797
06/28/1999,21.976,22.016,21.951,22.01,26065,53857
06/29/1999,22.046,22.101,22.041,22.086,55076,56363
06/30/1999,22.101,22.106,22.046,22.08,34361,57152
07/01/1999,22.026,22.041,21.986,21.995,37781,52332
07/02/1999,21.991,22.001,21.971,21.973,17262,48942
07/06/1999,21.986,22.011,21.846,21.877,76468,49053
07/07/1999,21.871,21.891,21.819,21.827,52641,47496
07/08/1999,21.871,21.881,21.841,21.848,29480,47346
07/09/1999,21.836,21.866,21.821,21.849,29522,48492
07/12/1999,21.821,21.836,21.786,21.83,26640,48939
07/13/1999,21.836,21.866,21.816,21.862,28269,48380
07/14/1999,21.856,21.866,21.826,21.832,22879,47980
07/15/1999,21.801,21.866,21.796,21.865,38575,47969
07/16/1999,21.864,21.899,21.849,21.865,12286,38650
07/19/1999,21.859,21.899,21.844,21.885,81,37818
07/20/1999,21.899,21.909,21.854,21.869,13529,38684
07/21/1999,21.884,21.924,21.874,21.921,14216,38494
07/22/1999,21.959,22.069,21.944,22.063,27256,38976
07/23/1999,22.094,22.249,22.089,22.211,64333,46324
07/26/1999,22.209,22.269,22.184,22.226,42225,56159
07/27/1999,22.199,22.284,22.194,22.26,38145,64143
07/28/1999,22.259,22.274,22.224,22.255,41319,69225
07/29/1999,22.339,22.419,22.199,22.238,73073,72969
07/30/1999,22.204,22.269,22.164,22.192,45685,72670
08/02/1999,22.139,22.229,22.134,22.224,29586,74390
08/03/1999,22.234,22.264,22.209,22.247,26369,73639
08/04/1999,22.269,22.309,22.264,22.291,27061,74507
08/05/1999,22.284,22.399,22.269,22.296,64146,76672
08/06/1999,22.319,22.359,22.274,22.347,25688,73972
08/09/1999,22.349,22.419,22.329,22.37,119,77280
08/10/1999,22.394,22.429,22.374,22.404,35478,76234
08/11/1999,22.419,22.434,22.339,22.364,39566,73382
08/12/1999,22.389,22.404,22.304,22.372,44302,80508
08/13/1999,22.334,22.414,22.329,22.394,33337,74945
08/16/1999,22.361,22.386,22.336,22.349,11178,39884
08/17/1999,22.326,22.361,22.306,22.358,25363,46540
08/18/1999,22.381,22.461,22.366,22.443,20569,53138
08/19/1999,22.506,22.546,22.496,22.538,23667,56664
08/20/1999,22.601,22.641,22.556,22.575,24186,60916
08/23/1999,22.551,22.721,22.551,22.691,26898,67512
08/24/1999,22.656,22.701,22.606,22.693,25289,72977
08/25/1999,22.721,22.761,22.631,22.658,34964,74198
08/26/1999,22.621,22.651,22.541,22.581,31239,77872
08/27/1999,22.531,22.581,22.451,22.533,53790,77070
08/30/1999,22.481,22.581,22.471,22.58,36055,80847
08/31/1999,22.551,22.576,22.386,22.436,55738,74702
09/01/1999,22.381,22.426,22.321,22.348,49254,69065
09/02/1999,22.181,22.366,22.041,22.082,79552,64503
09/03/1999,22.081,22.261,22.071,22.172,43997,61271
09/07/1999,22.141,22.291,22.141,22.288,41950,58273
09/08/1999,22.256,22.301,22.116,22.223,40546,55555
09/09/1999,22.311,22.501,22.261,22.481,63171,56607
09/10/1999,22.481,22.531,22.341,22.412,57260,54788
09/13/1999,22.466,22.481,22.331,22.392,41539,52876
09/14/1999,22.396,22.441,22.221,22.251,237,51049
09/15/1999,22.236,22.306,22.236,22.239,10275,41466
09/16/1999,22.491,22.546,22.471,22.508,7112,41664
09/17/1999,22.486,22.601,22.486,22.585,7134,40073
09/20/1999,22.34,22.35,22.315,22.32,5104,39942
09/21/1999,22.24,22.35,22.23,22.246,9676,40327
09/22/1999,22.245,22.265,22.245,22.255,5855,40044
09/23/1999,22.35,22.405,22.265,22.405,6705,39688
09/24/1999,22.43,22.465,22.39,22.445,8992,40018
09/27/1999,22.43,22.54,22.425,22.506,13446,41313
09/28/1999,22.49,22.52,22.42,22.436,12457,41111
09/29/1999,22.43,22.5,22.38,22.399,16015,43473
09/30/1999,22.33,22.42,22.31,22.32,33133,48411
10/01/1999,22.13,22.265,22.13,22.173,21967,47568
10/04/1999,22.135,22.26,22,22.005,43496,49019
10/05/1999,22.02,22.13,21.905,21.966,53515,48975
10/06/1999,21.99,22.01,21.92,21.981,30089,47742
10/07/1999,22.015,22.08,21.98,22.022,34159,46435
10/08/1999,21.93,22.16,21.93,22.072,39835,47157
10/11/1999,22.09,22.215,22.08,22.205,32603,45717
10/12/1999,22.235,22.336,22.15,22.307,53488,46362
10/13/1999,22.36,22.415,22.3,22.35,46827,45295
10/14/1999,22.28,22.3,22.2,22.214,44816,39990
10/15/1999,22.21,22.38,22.2,22.355,46551,42088
10/18/1999,22.34,22.37,22.218,22.3,13768,51619
10/19/1999,22.36,22.405,22.312,22.355,20648,55485
10/20/1999,22.31,22.36,22.29,22.304,12751,54725
10/21/1999,22.385,22.405,22.27,22.347,22265,55872
10/22/1999,22.34,22.435,22.32,22.343,16388,56823
10/25/1999,22.28,22.31,22.265,22.282,17216,55625
10/26/1999,22.235,22.34,22.2,22.308,26346,52516
10/27/1999,22.315,22.42,22.305,22.383,32119,63421
10/28/1999,22.34,22.355,22.115,22.125,76108,60972
10/29/1999,22.1,22.15,22.03,22.121,44590,56976
11/01/1999,22.035,22.09,21.96,22.074,33883,56566
11/02/1999,22.005,22.115,21.97,21.997,31388,55494
11/03/1999,22.05,22.07,22.02,22.033,26710,50512
11/04/1999,22.03,22.06,21.98,21.986,2819,52322
11/05/1999,21.925,22.06,21.91,22.044,46309,53233
11/08/1999,21.91,22.04,21.82,21.825,50256,51279
11/09/1999,21.75,21.84,21.745,21.803,36117,51344
11/10/1999,21.75,21.87,21.75,21.817,31307,51844
11/11/1999,21.81,21.94,21.67,21.682,51978,48609
11/12/1999,21.72,21.87,21.72,21.809,46096,45948
11/15/1999,21.73,21.795,21.68,21.684,30479,44915
11/16/1999,21.645,21.67,21.57,21.611,26034,54315
11/17/1999,21.632,21.655,21.575,21.607,16026,56513
11/18/1999,21.61,21.669,21.6,21.621,3996,59236
11/19/1999,21.62,21.635,21.51,21.579,26398,62049
11/22/1999,21.475,21.685,21.36,21.387,34636,66696
11/23/1999,21.425,21.495,21.365,21.39,30154,69187
11/24/1999,21.4,21.425,21.335,21.345,23031,70505
11/29/1999,21.345,21.435,21.345,21.367,27383,69853
11/30/1999,21.415,21.445,21.28,21.319,41489,68723
12/01/1999,21.38,21.415,21.295,21.408,27455,48208
12/02/1999,21.385,21.505,21.36,21.476,45506,67175
12/03/1999,21.405,21.48,21.34,21.346,34412,68244
12/06/1999,21.275,21.47,21.23,21.239,35639,65502
12/07/1999,21.235,21.29,21.215,21.286,28646,63848
12/08/1999,21.305,21.335,21.28,21.303,30855,62740
12/09/1999,21.31,21.335,21.25,21.3,35705,63281
12/10/1999,21.375,21.495,21.355,21.461,48,63838
12/13/1999,21.445,21.545,21.435,21.524,36096,63168
12/14/1999,21.56,21.625,21.535,21.6,35131,59967
12/15/1999,21.585,21.635,21.48,21.501,43172,58019
12/16/1999,21.577,21.667,21.577,21.651,19100,42420
12/17/1999,21.632,21.677,21.607,21.643,14680,44456
12/20/1999,21.677,21.717,21.587,21.626,14759,46697
12/21/1999,21.577,21.637,21.512,21.536,11361,48176
12/22/1999,21.477,21.497,21.422,21.462,10400,49280
12/23/1999,21.457,21.477,21.397,21.413,6411,49376
12/27/1999,21.357,21.387,21.302,21.313,15315,49662
12/28/1999,21.352,21.402,21.317,21.386,20713,51663
12/29/1999,21.377,21.447,21.377,21.411,18672,51687
12/30/1999,21.387,21.397,21.322,21.346,15439,50902
01/04/2000,21.147,21.297,21.147,21.193,30152,52771
01/05/2000,21.192,21.217,21.137,21.185,27946,52685
01/06/2000,21.187,21.237,21.182,21.213,29071,53814
01/07/2000,21.227,21.257,21.137,21.19,28455,54147
01/10/2000,21.197,21.277,21.182,21.233,28916,54435
01/11/2000,21.247,21.297,21.222,21.277,23405,53522
01/12/2000,21.297,21.307,21.207,21.261,36868,54971
01/13/2000,21.297,21.307,21.252,21.269,27091,51791
01/14/2000,21.297,21.372,21.237,21.339,9106,40558
01/18/2000,21.364,21.409,21.349,21.4,10111,42339
01/19/2000,21.404,21.479,21.384,21.434,17068,42412
01/20/2000,21.504,21.584,21.424,21.564,26851,43168
01/21/2000,21.614,21.644,21.414,21.476,35759,43989
01/24/2000,21.504,21.549,21.474,21.502,20734,45826
01/25/2000,21.544,21.594,21.544,21.577,20758,46231
01/26/2000,21.594,21.619,21.454,21.485,26941,46151
01/27/2000,21.504,21.604,21.474,21.543,35781,49055
01/28/2000,21.554,21.654,21.489,21.526,53887,48029
01/31/2000,21.564,21.664,21.559,21.656,35135,48609
02/01/2000,21.669,21.79,21.624,21.693,47920,50756
02/02/2000,21.754,21.774,21.694,21.753,37894,52054
02/03/2000,21.689,21.769,21.624,21.653,60182,54966
02/04/2000,21.614,21.744,21.604,21.736,35993,56769
02/07/2000,21.674,21.764,21.544,21.556,44070,53915
02/08/2000,21.524,21.589,21.469,21.489,44117,49182
02/09/2000,21.514,21.564,21.424,21.534,25880,44956
02/10/2000,21.549,21.604,21.519,21.586,39109,44353
02/11/2000,21.594,21.664,21.554,21.564,40559,41025
02/14/2000,21.524,21.554,21.509,21.535,22225,40954
02/15/2000,21.544,21.624,21.534,21.612,27696,43070
02/16/2000,21.591,21.601,21.551,21.558,12193,32580
02/17/2000,21.576,21.661,21.571,21.656,14299,34521
02/18/2000,21.616,21.671,21.616,21.621,15603,38566
02/22/2000,21.541,21.561,21.481,21.515,18493,39623
02/23/2000,21.476,21.526,21.461,21.512,19701,42978
02/24/2000,21.511,21.536,21.486,21.527,18875,45946
02/25/2000,21.511,21.621,21.511,21.588,35282,48700
02/28/2000,21.556,21.691,21.556,21.657,39089,49757
02/29/2000,21.646,21.746,21.626,21.732,33119,50536
03/01/2000,21.701,21.811,21.691,21.786,37095,52729
03/02/2000,21.791,21.841,21.711,21.754,39442,53340
03/03/2000,21.731,21.816,21.721,21.796,25930,55709
03/06/2000,21.761,21.831,21.751,21.821,26701,56111
03/07/2000,21.826,21.861,21.746,21.77,25930,55709
03/08/2000,21.761,21.811,21.751,21.811,37539,52022
03/09/2000,21.676,21.786,21.641,21.757,36896,51992
03/10/2000,21.776,21.811,21.731,21.745,23377,50503
03/13/2000,21.799,21.844,21.794,21.831,10318,34027
03/14/2000,21.809,21.829,21.764,21.783,5745,33578
03/15/2000,21.749,21.859,21.724,21.83,9660,34692
03/16/2000,21.829,21.879,21.794,21.825,11082,35805
03/17/2000,21.814,21.824,21.754,21.769,11096,40121
03/20/2000,21.749,21.769,21.689,21.693,17070,40096
03/21/2000,21.709,21.754,21.709,21.73,15524,42231
03/22/2000,21.749,21.794,21.739,21.774,12383,44570
03/23/2000,21.749,21.829,21.719,21.816,22744,47714
03/24/2000,21.829,21.854,21.794,21.811,18220,49647
03/27/2000,21.804,21.904,21.789,21.887,22165,55250
03/28/2000,21.929,21.959,21.874,21.92,27199,58254
03/29/2000,21.899,21.919,21.849,21.857,1037,58254
03/30/2000,21.794,21.859,21.794,21.822,23612,64040
03/31/2000,21.859,21.914,21.844,21.894,26950,64592
04/03/2000,21.889,21.894,21.829,21.838,25524,62528
04/04/2000,21.804,21.884,21.759,21.771,40475,60738
04/05/2000,21.784,21.849,21.769,21.837,27098,59556
04/06/2000,21.869,21.914,21.779,21.905,30439,59346
04/07/2000,21.929,21.964,21.884,21.92,33081,60370
04/10/2000,21.909,21.974,21.904,21.92,27910,60030
04/11/2000,21.899,21.929,21.889,21.898,19336,57787
04/12/2000,21.904,21.979,21.894,21.97,26267,57832
04/13/2000,21.994,22.054,21.989,22.036,32994,59109
04/14/2000,22.009,22.049,21.999,22.027,17981,59658
04/17/2000,22.059,22.124,22.059,22.107,2167,57975
04/18/2000,22.079,22.109,22.019,22.047,20921,45920
04/19/2000,22.059,22.099,21.999,22.004,20106,52524
04/20/2000,21.999,22.034,21.989,22.017,20106,52524
04/24/2000,22.054,22.099,22.054,22.08,15721,59771
04/25/2000,22.094,22.104,22.029,22.053,23044,62444
04/26/2000,22.059,22.069,22.014,22.019,23172,64565
04/27/2000,21.979,22.004,21.969,21.984,18916,65132
04/28/2000,21.989,22.099,21.989,22.07,29766,69189
05/01/2000,22.099,22.159,22.089,22.145,29045,68991
05/02/2000,22.154,22.169,22.089,22.146,31498,68248
05/03/2000,22.114,22.164,22.049,22.055,37237,68278
05/04/2000,22.019,22.039,21.979,22.036,34089,63482
05/05/2000,22.049,22.059,21.944,21.954,29210,63623
05/08/2000,21.989,22.109,21.979,22.099,40409,62138
05/09/2000,22.119,22.164,22.094,22.112,32905,61283
05/10/2000,22.094,22.249,22.079,22.246,42301,61844
05/11/2000,22.239,22.319,22.239,22.281,36527,61122
05/12/2000,22.249,22.318,22.239,22.283,24996,60667
05/15/2000,22.284,22.374,22.274,22.349,8916,36972
05/16/2000,22.342,22.402,22.337,22.377,16860,39942
05/17/2000,22.387,22.652,22.382,22.617,21796,43504
05/18/2000,22.612,22.647,22.542,22.627,16351,44405
05/19/2000,22.662,22.752,22.652,22.742,20288,47369
05/22/2000,22.852,22.892,22.577,22.661,22558,52884
05/23/2000,22.702,22.737,22.652,22.722,19444,57561
05/24/2000,22.787,23.002,22.762,22.974,32298,62794
05/25/2000,23.017,23.142,22.982,23.13,43140,61174
05/26/2000,23.162,23.372,23.122,23.17,40922,63557
05/30/2000,23.202,23.267,23.102,23.256,32798,64275
05/31/2000,23.332,23.462,23.242,23.258,50313,65902
06/01/2000,23.258,23.277,22.702,22.966,72332,63302
06/02/2000,23.002,23.077,22.832,22.952,40198,60402
06/05/2000,22.952,23.282,22.942,23.282,30978,58785
06/06/2000,23.357,23.412,23.132,23.196,52577,53440
06/07/2000,23.102,23.132,22.802,22.847,54736,49836
06/08/2000,22.787,23.082,22.722,23.035,48539,48179
06/09/2000,22.982,23.142,22.981,23.062,48539,46424
06/12/2000,23.027,23.172,22.982,23.114,27545,47554
06/13/2000,23.132,23.172,23.012,23.06,34672,48329
06/14/2000,23.002,23.222,22.982,23.158,39409,49162
06/15/2000,23.232,23.382,23.142,23.365,42615,50738
06/16/2000,23.322,23.482,23.282,23.39,11436,37847
06/19/2000,23.332,23.352,22.962,22.985,15132,39210
06/20/2000,22.882,23.132,22.882,23.035,19679,39004
06/21/2000,23.037,23.322,23.022,23.301,14242,40420
06/22/2000,23.342,23.492,23.262,23.445,24729,42931
06/23/2000,23.332,23.432,23.292,23.348,11159,43698
06/26/2000,23.272,23.462,23.212,23.452,18524,45050
06/27/2000,23.512,23.602,23.492,23.547,21252,47109
06/28/2000,23.442,23.532,23.182,23.329,75,47905
06/29/2000,23.252,23.402,23.152,23.355,39601,49389
06/30/2000,23.342,23.422,23.332,23.408,39601,49389
07/05/2000,23.182,23.222,22.997,23.041,40603,46185
07/06/2000,22.942,23.132,22.912,22.998,42288,44172
07/07/2000,22.947,23.242,22.892,23.194,37737,47228
07/10/2000,23.102,23.227,22.982,23.16,25682,46135
07/11/2000,23.102,23.212,23.072,23.189,28743,42985
07/12/2000,23.227,23.292,22.842,22.963,53400,41922
07/13/2000,22.962,23.132,22.942,23.098,53400,41132
07/14/2000,23.082,23.167,23.072,23.082,25646,39965
07/17/2000,23.007,23.042,22.922,22.934,6895,31759
07/18/2000,22.862,23.042,22.847,22.968,8405,31852
07/19/2000,22.967,23.002,22.797,22.816,12435,34861
07/20/2000,22.777,22.982,22.727,22.79,10697,35532
07/21/2000,22.807,22.857,22.752,22.764,8825,36233
07/24/2000,22.687,22.707,22.632,22.652,10561,36244
07/25/2000,22.612,22.687,22.572,22.593,14157,36790
07/26/2000,22.552,22.804,22.547,22.72,21901,36966
07/27/2000,22.757,22.837,22.737,22.77,26106,39919
07/28/2000,22.857,22.917,22.477,22.772,28840,43024
07/31/2000,22.727,22.767,22.697,22.701,17941,41426
08/01/2000,22.702,22.957,22.687,22.914,38477,45037
08/02/2000,22.977,23.147,22.927,23.141,40508,44057
08/03/2000,23.157,23.272,23.107,23.177,29355,44451
08/04/2000,23.207,23.317,23.187,23.223,29355,44451
08/07/2000,23.307,23.357,23.272,23.275,25597,44793
08/08/2000,23.377,23.407,23.312,23.336,23686,45773
08/09/2000,23.377,23.497,23.312,23.346,34588,43422
08/10/2000,23.307,23.402,23.267,23.395,31616,43415
08/11/2000,23.357,23.412,23.322,23.402,31616,43415
08/14/2000,23.347,23.372,23.227,23.245,28952,43936
08/15/2000,23.197,23.217,23.137,23.161,25060,41883
08/16/2000,23.175,23.365,23.16,23.34,8109,40588
08/17/2000,23.335,23.415,23.32,23.341,10384,36653
08/18/2000,23.37,23.4,23.335,23.375,6160,36537
08/21/2000,23.49,23.7,23.49,23.672,18715,39925
08/22/2000,23.73,23.76,23.42,23.45,20155,41617
08/23/2000,23.6,23.74,23.47,23.525,18557,42517
08/24/2000,23.38,23.48,23.315,23.473,13383,43060
08/25/2000,23.5,23.57,23.45,23.556,15471,44695
08/28/2000,23.5,23.7,23.5,23.612,17322,44937
08/29/2000,23.56,23.605,23.51,23.563,18552,45842
08/30/2000,23.58,23.735,23.55,23.721,19558,46454
08/31/2000,23.725,23.79,23.66,23.702,25787,48744
09/01/2000,23.67,23.78,23.67,23.755,33251,49985
09/05/2000,23.76,23.895,23.76,23.87,31147,50568
09/06/2000,23.885,24.03,23.88,23.991,32764,52549
09/07/2000,23.87,23.96,23.81,23.918,38100,52830
09/08/2000,23.81,23.835,23.77,23.8,33310,51437
09/11/2000,23.89,24.02,23.88,23.931,40097,53239
09/12/2000,23.96,23.97,23.87,23.928,36076,52756
09/13/2000,23.985,24.095,23.82,23.975,47053,51764
09/14/2000,24.005,24.143,24.005,24.115,35201,52025
09/15/2000,24.18,24.26,24.09,24.126,36629,53464
09/18/2000,24.011,24.231,24.011,24.215,11990,32004
09/19/2000,24.221,24.321,24.166,24.298,16566,35921
09/20/2000,24.296,24.371,24.181,24.254,13884,37247
09/21/2000,24.196,24.271,24.121,24.223,14020,37447
09/22/2000,24.221,24.251,24.051,24.087,18809,42953
09/25/2000,24.136,24.271,24.136,24.233,17686,47916
09/26/2000,24.306,24.391,24.221,24.271,23639,52618
09/27/2000,24.341,24.391,24.221,24.268,26906,54351
09/28/2000,24.191,24.211,23.921,23.945,43663,51122
09/29/2000,24.081,24.081,23.951,24.007,43663,51122
10/02/2000,24.141,24.181,24.076,24.173,28278,54113
10/03/2000,24.156,24.201,24.111,24.169,28278,54113
10/04/2000,24.091,24.121,23.951,24.111,34750,52602
10/05/2000,24.121,24.121,23.866,23.973,47400,52189
10/06/2000,23.911,23.911,23.801,23.829,33821,49401
10/09/2000,23.891,23.986,23.836,23.971,24637,49069
10/10/2000,23.931,23.986,23.921,23.955,23193,48223
10/11/2000,24.011,24.351,24.011,24.329,52190,48107
10/12/2000,24.551,24.571,24.411,24.451,48871,47899
10/13/2000,24.371,24.396,24.311,24.358,39905,46195
10/16/2000,24.281,24.291,24.171,24.185,25927,45911
10/17/2000,24.177,24.287,24.112,24.26,12386,46735
10/18/2000,24.302,24.307,24.017,24.056,13572,47757
10/19/2000,23.957,23.992,23.757,23.778,27502,49233
10/20/2000,23.782,23.827,23.702,23.762,15930,50292
10/23/2000,23.747,23.947,23.687,23.9,11953,51303
10/24/2000,23.782,23.827,23.607,23.647,20239,49881
10/25/2000,23.607,23.647,23.447,23.478,20188,49008
10/26/2000,23.487,23.547,23.447,23.46,22991,47505
10/27/2000,23.367,23.447,23.337,23.359,22991,47505
10/30/2000,23.297,23.467,23.167,23.192,48646,48402
10/31/2000,23.237,23.257,23.087,23.197,48646,48402
11/01/2000,23.292,23.457,23.242,23.393,46311,46250
11/02/2000,23.362,23.557,23.362,23.467,39520,46441
11/03/2000,23.577,23.682,23.572,23.638,39520,46441
11/06/2000,23.657,23.657,23.507,23.556,30905,47085
11/07/2000,23.697,23.807,23.677,23.788,30905,47085
11/08/2000,23.867,24.147,23.867,24.045,52606,45846
11/09/2000,24.167,24.247,24.107,24.152,45285,44223
11/10/2000,24.097,24.232,24.087,24.163,36278,42794
11/13/2000,24.357,24.447,24.317,24.405,36278,42794
11/14/2000,24.567,24.737,24.507,24.723,51820,46070
11/15/2000,24.777,25.027,24.622,24.972,56113,48399
11/16/2000,25.059,25.099,24.799,24.807,21557,43479
11/17/2000,24.689,25.139,24.659,25.102,22769,49060
11/20/2000,25.249,25.359,25.239,25.255,14264,50700
11/21/2000,25.289,25.539,25.289,25.451,20312,50911
11/22/2000,25.359,25.739,25.359,25.603,20312,50911
11/27/2000,25.429,25.709,25.429,25.492,26303,54153
11/28/2000,25.199,25.279,25.109,25.226,31254,55975
11/29/2000,25.259,25.579,25.149,25.2,41391,54219
11/30/2000,25.529,25.769,25.509,25.608,42208,55758
12/01/2000,25.789,25.799,25.589,25.692,37180,57961
12/04/2000,26.239,27.019,26.219,26.452,36594,55144
12/05/2000,26.699,26.899,26.299,26.403,35278,53775
12/06/2000,27.669,27.669,27.019,27.504,27613,53834
12/07/2000,27.619,27.819,27.119,27.392,22797,50228
12/08/2000,27.169,27.719,27.119,27.603,22797,50228
12/11/2000,28.419,28.619,28.219,28.432,17827,49985
12/12/2000,27.819,27.919,27.019,27.164,22760,47873
12/13/2000,26.764,27.369,26.519,26.556,26358,45889
12/14/2000,26.637,26.897,26.367,26.432,8410,37778
12/15/2000,26.847,27.537,26.777,27.387,7298,37671
12/18/2000,28.117,28.117,27.297,27.462,4457,36152
12/19/2000,27.997,27.997,27.747,27.909,4336,36300
12/20/2000,28.277,28.447,27.997,28.043,10509,37234
12/21/2000,28.377,28.467,28.197,28.327,6865,37501
12/22/2000,28.247,28.247,27.897,28.029,6865,37501
12/26/2000,28.197,28.247,27.947,28.223,4861,38336
12/27/2000,27.977,28.497,27.937,28.383,14648,40436
12/28/2000,27.897,28.577,27.897,28.36,14648,40436
12/29/2000,28.517,29.027,28.517,28.872,10329,41377
01/02/2001,27.697,28.017,27.347,27.461,13754,40868
01/03/2001,27.647,27.717,27.197,27.286,18106,40534
01/04/2001,27.467,28.286,27.467,28.063,20678,41423
01/05/2001,28.127,28.447,27.997,28.358,21118,39158
01/08/2001,28.797,29.037,28.697,28.786,16344,40089
01/09/2001,28.787,28.967,28.677,28.916,18730,37752
01/10/2001,28.727,28.907,28.097,28.225,19874,37752
01/11/2001,27.937,27.947,27.277,27.805,22148,37371
01/12/2001,27.777,27.897,27.297,27.569,21258,34256
01/16/2001,27.252,27.282,27.082,27.2,8851,45769
01/17/2001,26.832,27.012,25.982,26.086,9521,46643
01/18/2001,26.282,26.462,26.012,26.331,9523,46156
01/19/2001,26.632,26.682,26.377,26.504,8607,46647
01/22/2001,26.692,26.692,26.492,26.534,6134,46864
01/23/2001,26.152,26.212,26.032,26.081,8446,46195
01/24/2001,26.002,26.332,25.932,26.124,11358,45969
01/25/2001,26.332,26.392,26.212,26.311,11358,45969
01/26/2001,26.142,26.282,26.087,26.262,9048,45701
01/29/2001,25.852,25.852,25.432,25.568,20373,48677
01/30/2001,25.432,25.662,25.252,25.529,27868,48055
01/31/2001,25.322,25.682,25.082,25.139,28471,48055
02/01/2001,25.282,25.852,25.172,25.812,29444,49625
02/02/2001,25.962,26.402,25.852,26.175,26351,50459
02/05/2001,25.482,25.482,25.082,25.138,24825,48632
02/06/2001,25.112,25.312,25.052,25.196,22045,47578
02/07/2001,25.302,25.672,25.272,25.667,26551,47578
02/08/2001,25.892,25.912,25.482,25.59,28652,46138
02/09/2001,25.652,25.712,25.552,25.642,14151,44875
02/12/2001,25.242,25.332,25.182,25.253,14151,44875
02/13/2001,25.182,25.482,25.077,25.451,24435,40808
02/14/2001,25.432,25.502,24.882,24.95,31601,37191
02/15/2001,24.922,25.042,24.862,25.026,23229,34335
02/16/2001,25.045,25.045,24.885,24.973,5896,25963
02/20/2001,24.725,24.855,24.695,24.709,7430,28005
02/21/2001,24.765,24.775,24.515,24.595,15231,29592
02/22/2001,24.66,24.66,24.565,24.607,10809,30895
02/23/2001,24.61,24.685,24.595,24.618,8112,31238
02/26/2001,24.6,24.705,24.505,24.542,8112,31238
02/27/2001,24.525,24.775,24.525,24.724,18731,32408
02/28/2001,24.775,24.83,24.615,24.681,10217,34334
03/01/2001,24.649,24.785,24.575,24.635,15471,34334
03/02/2001,24.625,24.74,24.625,24.72,15074,33688
03/05/2001,24.81,24.899,24.785,24.85,15055,34228
03/06/2001,24.775,24.795,24.735,24.76,9163,34700
03/07/2001,24.745,24.815,24.625,24.795,27478,36693
03/08/2001,24.79,24.839,24.725,24.73,14399,36526
03/09/2001,24.715,24.73,24.625,24.625,27723,38440
03/12/2001,24.625,24.625,24.625,24.625,23345,37637
03/13/2001,24.595,24.655,24.375,24.451,23345,38659
03/14/2001,24.465,24.545,24.345,24.356,23902,38089
03/15/2001,24.385,24.415,24.305,24.372,21063,40103
03/16/2001,24.44,24.49,24.425,24.467,8865,32874
03/19/2001,24.505,24.54,24.435,24.49,6525,34290
03/20/2001,24.535,24.845,24.53,24.746,12624,34652
03/21/2001,24.69,24.755,24.485,24.493,11901,33566
03/22/2001,24.48,24.675,24.465,24.667,10539,34002
03/23/2001,24.745,24.75,24.645,24.735,9531,35513
03/26/2001,24.645,24.79,24.615,24.78,8741,35513
03/27/2001,24.925,25.085,24.905,25.066,27725,38941
03/28/2001,25.035,25.15,24.715,24.858,22101,38941
03/29/2001,24.745,24.865,24.655,24.679,26739,39733
03/30/2001,24.735,24.805,24.415,24.43,40202,42597
04/02/2001,24.375,24.615,24.355,24.508,32514,42597
04/03/2001,24.605,24.615,24.475,24.52,22244,43310
04/04/2001,24.58,24.705,24.505,24.587,26951,43310
04/05/2001,24.625,24.905,24.58,24.827,33147,43186
04/06/2001,24.765,24.98,24.735,24.793,35030,41943
04/09/2001,24.93,24.97,24.835,24.882,23204,41900
04/10/2001,24.975,25.035,24.925,24.964,23204,42509
04/11/2001,24.875,24.945,24.785,24.79,28619,41510
04/12/2001,24.78,24.825,24.755,24.786,25164,41510
04/16/2001,24.893,24.968,24.863,24.921,4543,22850
04/17/2001,24.833,24.908,24.628,24.656,10697,25037
04/18/2001,24.578,24.618,24.363,24.546,10133,25678
04/19/2001,24.493,24.543,24.463,24.503,7834,26028
04/20/2001,24.483,24.583,24.378,24.535,8164,26688
04/23/2001,24.583,24.588,24.493,24.528,10413,28365
04/24/2001,24.548,24.553,24.443,24.467,16541,28365
04/25/2001,24.388,24.413,24.323,24.347,27074,34458
04/26/2001,24.338,24.373,24.253,24.293,34439,44686
04/27/2001,24.258,24.363,24.203,24.22,26332,44845
04/30/2001,24.123,24.153,24.033,24.048,29513,45951
05/01/2001,23.893,24.078,23.888,23.994,12541,45951
05/02/2001,23.903,23.963,23.793,23.836,19552,44999
05/03/2001,23.818,23.903,23.798,23.88,21422,44958
05/04/2001,23.883,23.903,23.813,23.843,15668,44865
05/07/2001,23.718,23.718,23.563,23.592,31687,44668
05/08/2001,23.648,23.663,23.543,23.632,28280,44175
05/09/2001,23.523,23.603,23.453,23.555,31733,43478
05/10/2001,23.573,23.893,23.553,23.701,40809,44128
05/11/2001,23.703,23.703,23.543,23.631,28946,43498
05/14/2001,23.763,23.993,23.623,23.747,20421,41808
05/15/2001,23.793,24.023,23.788,24.006,19568,40269
05/16/2001,23.944,23.983,23.648,23.66,19208,29480
05/17/2001,23.573,23.633,23.463,23.61,8782,29176
05/18/2001,23.543,23.673,23.483,23.651,12570,30482
05/21/2001,23.523,23.583,23.468,23.476,10612,31568
05/22/2001,23.393,23.488,23.339,23.465,18553,34513
05/23/2001,23.413,23.523,23.373,23.455,12508,36467
05/24/2001,23.408,23.573,23.373,23.401,17126,40443
05/25/2001,23.328,23.348,23.293,23.316,17576,47152
05/28/2001,23.337,23.338,23.256,23.256,3394,0
05/29/2001,23.228,23.283,23.073,23.093,31425,49529
05/30/2001,23.088,23.273,22.953,23.264,52652,46512
05/31/2001,23.283,23.358,23.058,23.197,45746,46201
06/01/2001,23.181,23.283,23.094,23.213,33122,45222
06/04/2001,23.273,23.388,23.243,23.352,21184,45021
06/05/2001,23.381,23.462,23.133,23.175,54013,49230
06/06/2001,23.173,23.198,23.013,23.084,32309,46645
06/07/2001,23.093,23.128,23.031,23.073,23284,46238
06/08/2001,23.073,23.213,23.028,23.205,31145,46455
06/11/2001,23.263,23.498,23.258,23.462,43881,46586
06/12/2001,23.463,23.723,23.359,23.584,50639,46656
06/13/2001,23.591,23.618,23.333,23.395,42222,45887
06/14/2001,23.363,23.413,23.268,23.321,40784,45576
06/15/2001,23.318,23.343,23.113,23.262,24581,41673
06/18/2001,23.138,23.423,23.088,23.222,8327,47835
06/19/2001,23.128,23.323,23.074,23.258,7303,47198
06/20/2001,23.168,23.253,22.948,23.007,16599,49070
06/21/2001,22.928,23.048,22.903,23.008,12299,51888
06/22/2001,23.033,23.063,22.983,23,13090,53143
06/25/2001,22.963,22.963,22.698,22.719,28414,58740
06/26/2001,22.719,22.768,22.668,22.677,17517,60516
06/27/2001,22.679,22.698,22.468,22.484,36738,64741
06/28/2001,22.503,22.568,22.423,22.478,29179,63562
06/29/2001,22.478,22.478,22.253,22.294,30392,63454
07/02/2001,22.288,22.398,22.201,22.315,25680,63482
07/03/2001,22.348,22.428,22.323,22.399,19562,63200
07/05/2001,22.448,22.488,22.238,22.334,29023,66120
07/06/2001,22.368,22.428,22.323,22.416,22231,63588
07/09/2001,22.399,22.533,22.333,22.351,41782,62251
07/10/2001,22.35,22.513,22.35,22.48,34998,62817
07/11/2001,22.513,22.553,22.403,22.54,38512,61907
07/12/2001,22.578,22.648,22.52,22.626,25579,33064
07/13/2001,22.698,22.698,22.508,22.528,25085,34434
07/16/2001,22.436,22.436,22.256,22.266,6859,34454
07/17/2001,22.266,22.376,22.254,22.358,7306,35335
07/18/2001,22.371,22.386,22.251,22.272,9595,36558
07/19/2001,22.286,22.316,22.086,22.111,13902,37599
07/20/2001,22.127,22.166,22.059,22.123,8580,37219
07/23/2001,22.113,22.166,22.076,22.141,9735,40131
07/24/2001,22.128,22.146,22.086,22.123,13614,42232
07/25/2001,22.121,22.431,22.101,22.421,23386,45412
07/26/2001,22.426,22.498,22.246,22.281,25335,48192
07/27/2001,22.261,22.498,22.208,22.32,26279,50604
07/30/2001,22.336,22.526,22.316,22.479,30836,49219
07/31/2001,22.476,22.551,22.356,22.422,32690,50466
08/01/2001,22.426,22.481,22.196,22.207,39010,51374
08/02/2001,22.216,22.336,22.177,22.318,32269,51220
08/03/2001,22.286,22.306,22.066,22.097,31861,52028
08/06/2001,22.056,22.176,22.036,22.153,19980,53108
08/07/2001,22.176,22.226,22.076,22.097,29670,56486
08/08/2001,22.098,22.206,22.096,22.162,30435,56641
08/09/2001,22.191,22.216,22.056,22.082,28628,58976
08/10/2001,22.085,22.171,22.046,22.166,824,56565
08/13/2001,22.131,22.172,22.086,22.125,20469,57447
08/14/2001,22.126,22.236,22.116,22.22,33670,52632
08/15/2001,22.235,22.616,22.156,22.594,15283,60272
08/16/2001,22.508,22.718,22.298,22.493,14204,60696
08/17/2001,22.478,22.498,22.378,22.412,12763,62469
08/20/2001,22.373,22.38,22.258,22.294,10067,63328
08/21/2001,22.303,22.303,22.238,22.269,5561,64213
08/22/2001,22.273,22.323,21.933,21.954,12864,65801
08/23/2001,21.968,21.978,21.868,21.906,25513,67847
08/24/2001,21.908,21.918,21.803,21.814,12427,70292
08/27/2001,21.773,21.773,21.643,21.66,20388,73474
08/28/2001,21.658,21.658,21.508,21.521,25134,77337
08/29/2001,21.543,21.598,21.438,21.471,35123,79038
08/30/2001,21.478,21.598,21.438,21.473,38879,81659
08/31/2001,21.473,21.478,21.343,21.458,19776,82753
09/04/2001,21.361,21.478,21.328,21.437,24801,82178
09/05/2001,21.433,21.548,21.42,21.498,37056,81304
09/06/2001,21.508,21.583,21.468,21.518,2288,75907
09/07/2001,21.522,21.608,21.478,21.578,23716,75128
09/10/2001,21.547,21.568,21.448,21.47,255,43714
09/11/2001,21.463,21.501,21.458,21.496,524,0
09/14/2001,21.778,21.798,21.618,21.628,2828,0
09/17/2001,21.444,21.484,21.424,21.447,10628,43714
09/18/2001,21.374,21.374,21.289,21.297,10079,41530
09/19/2001,21.254,21.259,21.114,21.121,20734,44521
09/20/2001,21.129,21.174,21.044,21.158,11450,47670
09/21/2001,21.164,21.194,21.124,21.161,12830,49813
09/24/2001,21.094,21.094,20.934,20.969,14946,52438
09/25/2001,20.959,21.044,20.949,20.994,635,55644
09/26/2001,20.989,20.999,20.874,20.947,942,57085
09/27/2001,20.916,20.994,20.904,20.947,13701,58793
09/28/2001,20.947,20.979,20.899,20.938,1051,58977
10/01/2001,20.914,20.924,20.834,20.902,17231,59517
10/02/2001,20.914,20.994,20.874,20.962,25948,59655
10/03/2001,20.974,21.054,20.929,21.014,24191,58263
10/04/2001,21.004,21.164,20.985,21.108,33200,56460
10/05/2001,21.054,21.054,20.919,20.921,32940,58346
10/08/2001,20.964,21.024,20.914,20.964,23139,59910
10/09/2001,20.966,21.084,20.949,21.082,30749,56771
10/10/2001,21.084,21.234,21.024,21.174,35921,56748
10/11/2001,21.184,21.264,21.141,21.225,36094,57349
10/12/2001,21.224,21.229,21.064,21.124,34459,60583
10/15/2001,21.094,21.124,21.024,21.072,22274,58458
10/16/2001,20.814,21.339,20.812,21.286,20465,51279
10/17/2001,21.031,21.369,21.031,21.137,14515,51313
10/18/2001,20.864,21.244,20.825,21.234,11972,51812
10/19/2001,20.954,21.474,20.864,21.424,18678,52226
10/22/2001,21.134,21.549,21.094,21.521,13418,52755
10/23/2001,21.204,21.559,21.144,21.369,17586,53805
10/24/2001,21.094,21.634,21.025,21.605,27951,56295
10/25/2001,21.394,21.704,21.394,21.537,28583,51233
10/26/2001,21.375,21.659,21.349,21.617,19288,53224
10/29/2001,21.47,21.824,21.459,21.773,26621,53625
10/30/2001,21.636,21.684,21.519,21.617,37044,54321
10/31/2001,21.636,21.874,21.544,21.725,41345,54037
11/01/2001,21.744,21.774,21.624,21.724,36913,56566
11/02/2001,21.624,21.734,21.624,21.682,32560,60109
11/05/2001,21.494,21.514,21.334,21.356,43992,60770
11/06/2001,21.314,21.324,21.219,21.314,40827,52924
11/07/2001,21.359,21.454,21.284,21.304,33156,53786
11/08/2001,21.264,21.404,21.194,21.394,34048,53337
11/09/2001,21.384,21.434,21.264,21.359,34796,53826
11/13/2001,21.174,21.249,21.132,21.232,34526,51844
11/14/2001,21.244,21.294,21.069,21.11,39811,51929
11/15/2001,21.144,21.154,20.954,20.985,35175,50854
11/16/2001,21,21.083,20.929,21.068,18250,59341
11/19/2001,21.003,21.223,20.959,21.214,11547,58996
11/20/2001,21.228,21.298,21.088,21.259,17006,58972
11/21/2001,21.273,21.298,21.138,21.209,16924,58972
11/23/2001,21.209,21.268,21.138,21.209,15883,61410
11/26/2001,21.108,21.173,21.029,21.153,24566,60665
11/27/2001,21.158,21.178,21.018,21.169,29820,60520
11/28/2001,21.168,21.188,20.918,20.95,70028,55366
11/29/2001,20.948,20.992,20.768,20.779,42949,57147
11/30/2001,20.778,20.953,20.739,20.919,43220,55234
12/03/2001,20.809,20.908,20.773,20.852,2074,56889
12/04/2001,20.841,20.848,20.718,20.781,38139,58901
12/05/2001,20.783,20.823,20.668,20.709,36296,59238
12/06/2001,20.7,20.828,20.684,20.783,40680,58864
12/07/2001,20.787,20.858,20.708,20.786,34675,60137
12/10/2001,20.74,20.973,20.738,20.965,42593,63303
12/11/2001,20.961,21.072,20.888,21.021,55227,62006
12/12/2001,21.008,21.033,20.863,20.937,35181,58697
12/13/2001,20.948,20.998,20.918,20.974,29470,60875
12/14/2001,21.058,21.158,20.953,21.064,47707,60875
12/17/2001,21.018,21.062,20.893,20.904,16040,43749
12/18/2001,20.923,20.948,20.833,20.855,16137,43846
12/19/2001,20.868,20.903,20.773,20.793,24264,47341
12/20/2001,20.793,20.862,20.778,20.851,18222,48844
12/21/2001,20.863,21.063,20.853,21.032,28476,51156
12/26/2001,21.073,21.177,21.043,21.08,20584,49827
12/27/2001,21.028,21.043,20.698,20.762,48714,56908
12/28/2001,20.803,20.923,20.751,20.917,32187,57845
12/31/2001,20.883,20.883,20.693,20.713,25776,58714
01/02/2002,20.693,20.694,20.573,20.608,36336,57635
01/03/2002,20.693,20.694,20.403,20.411,3293,66210
01/04/2002,20.428,20.473,20.393,20.418,32470,64952
01/07/2002,20.421,20.493,20.328,20.415,40056,67488
01/08/2002,20.413,20.493,20.373,20.424,33526,64079
01/09/2002,20.443,20.458,20.283,20.371,41488,64094
01/10/2002,20.393,20.443,20.323,20.328,37515,64954
01/11/2002,20.343,20.403,20.323,20.347,26533,64787
01/14/2002,20.373,20.468,20.314,20.393,57277,64709
01/15/2002,20.388,20.463,20.368,20.434,32960,61184
01/16/2002,20.454,20.549,20.449,20.537,16239,56108
01/17/2002,20.541,20.584,20.389,20.428,21193,60850
01/18/2002,20.424,20.444,20.384,20.41,8956,62120
01/22/2002,20.377,20.377,20.279,20.292,24721,65640
01/23/2002,20.304,20.317,20.234,20.263,22529,62398
01/24/2002,20.265,20.344,20.244,20.264,30815,65387
01/25/2002,20.264,20.284,20.224,20.278,18364,65909
01/28/2002,20.264,20.266,20.134,20.158,28049,70387
01/29/2002,20.173,20.264,20.158,20.241,32030,70846
01/30/2002,20.199,20.289,20.199,20.254,40889,71396
01/31/2002,20.274,20.324,20.269,20.312,32908,70282
02/01/2002,20.319,20.349,20.274,20.312,31382,71451
02/04/2002,20.303,20.369,20.254,20.291,26234,71035
02/05/2002,20.289,20.314,20.244,20.248,28070,72466
02/06/2002,20.244,20.284,20.214,20.275,32242,71620
02/07/2002,20.283,20.329,20.259,20.324,30434,70705
02/08/2002,20.329,20.384,20.324,20.365,33681,69296
02/11/2002,20.365,20.474,20.294,20.46,56520,69141
02/12/2002,20.454,20.519,20.439,20.479,51300,72015
02/13/2002,20.464,20.584,20.414,20.419,50341,64592
02/14/2002,20.424,20.449,20.354,20.36,38920,63557
02/15/2002,20.424,20.431,20.329,20.38,12302,49244
02/19/2002,20.464,20.579,20.436,20.571,20967,49969
02/20/2002,20.594,20.634,20.494,20.557,25621,52507
02/21/2002,20.549,20.619,20.514,20.599,22099,55623
02/22/2002,20.633,20.654,20.549,20.635,18676,56411
02/25/2002,20.547,20.599,20.474,20.492,35745,62507
02/26/2002,20.519,20.554,20.468,20.533,35730,67614
02/27/2002,20.524,20.574,20.474,20.571,36516,68823
02/28/2002,20.569,20.609,20.484,20.501,64125,70334
03/01/2002,20.503,20.564,20.479,20.503,34794,70896
03/04/2002,20.544,20.644,20.525,20.632,39869,70914
03/05/2002,20.629,20.679,20.589,20.611,51633,71063
03/06/2002,20.619,20.719,20.579,20.71,45628,70935
03/07/2002,20.724,20.964,20.719,20.9,96713,69950
03/08/2002,20.895,20.954,20.876,20.944,4775,68130
03/11/2002,20.924,21.174,20.904,21.165,56027,66179
03/12/2002,21.176,21.234,21.004,21.162,64490,62996
03/13/2002,21.169,21.188,21.004,21.014,56098,59944
03/14/2002,20.984,21.074,20.894,21.068,60562,55170
03/15/2002,21.076,21.224,21.076,21.22,6813,58288
03/18/2002,21.244,21.454,21.219,21.449,63367,60553
03/19/2002,21.443,21.47,21.369,21.4,59086,55318
03/20/2002,21.374,21.424,21.244,21.255,65159,51140
03/21/2002,21.239,21.584,21.199,21.575,82958,49143
03/22/2002,21.544,21.664,21.374,21.47,7113,47918
03/25/2002,21.463,21.614,21.385,21.601,84097,33736
03/26/2002,21.561,21.802,21.483,21.714,58950,61973
03/27/2002,21.561,21.772,21.452,21.532,6463,64450
03/28/2002,21.511,21.542,21.402,21.525,3235,63650
04/01/2002,21.452,21.792,21.452,21.773,56389,68460
04/02/2002,21.757,21.942,21.752,21.896,58704,64797
04/03/2002,21.868,21.912,21.722,21.748,40863,63860
04/04/2002,21.732,21.862,21.542,21.575,70425,63241
04/05/2002,21.582,21.607,21.412,21.517,4134,63248
04/08/2002,21.523,21.612,21.492,21.569,41016,62507
04/09/2002,21.557,21.572,21.392,21.443,3660,61370
04/10/2002,21.442,21.512,21.382,21.426,5732,58923
04/11/2002,21.402,21.41,21.302,21.345,48873,58458
04/12/2002,21.342,21.452,21.302,21.367,4396,60173
04/15/2002,21.417,21.682,21.372,21.672,73326,60873
04/16/2002,21.68,21.742,21.522,21.536,63580,55819
04/17/2002,21.531,21.722,21.527,21.719,49103,57178
04/18/2002,21.732,21.862,21.677,21.727,71083,54751
04/19/2002,21.69,21.777,21.618,21.769,4496,53044
04/22/2002,21.757,21.847,21.702,21.838,58463,48474
04/23/2002,21.847,21.901,21.812,21.833,53668,47033
04/24/2002,21.817,21.822,21.612,21.661,58262,40015
04/25/2002,21.642,21.717,21.522,21.537,74474,29440
04/26/2002,21.85,21.852,21.472,21.561,1208,61751
04/29/2002,21.569,21.769,21.56,21.75,44453,60326
04/30/2002,21.745,22.009,21.739,21.984,6328,63183
05/01/2002,21.949,22.029,21.909,21.924,46817,62019
05/02/2002,21.899,21.909,21.749,21.873,61339,62933
05/03/2002,21.879,21.959,21.809,21.934,4288,62767
05/06/2002,21.909,21.909,21.719,21.784,49520,63814
05/07/2002,21.789,21.879,21.659,21.862,68981,64948
05/08/2002,21.879,22.049,21.834,21.935,76198,68105
05/09/2002,21.909,21.979,21.789,21.908,5017,60432
05/10/2002,21.869,21.994,21.851,21.938,2871,64064
05/13/2002,21.889,21.984,21.804,21.972,50457,64064
05/14/2002,21.979,22.064,21.934,22.044,64736,69414
05/15/2002,22.009,22.048,21.819,21.829,65970,63420
05/16/2002,21.821,21.859,21.724,21.798,69004,62445
05/17/2002,21.819,21.834,21.719,21.787,3181,57482
05/20/2002,21.779,21.799,21.669,21.679,52383,55386
05/21/2002,21.664,21.664,21.549,21.584,57652,50840
05/22/2002,21.609,21.714,21.589,21.648,50708,49323
05/23/2002,21.654,21.709,21.589,21.627,57539,44817
05/24/2002,21.619,21.624,21.529,21.536,36061,42041
05/28/2002,21.489,21.529,21.444,21.469,68354,30411
05/29/2002,21.383,21.574,21.374,21.524,53311,64269
05/30/2002,21.619,21.645,21.294,21.326,4915,64298
05/31/2002,21.329,21.394,21.304,21.321,1165,63604
06/03/2002,21.334,21.409,21.289,21.346,37864,64938
06/04/2002,21.342,21.454,21.334,21.432,45059,64307
06/05/2002,21.342,21.451,21.342,21.364,41359,62307
06/06/2002,21.359,21.404,21.224,21.286,57464,68537
06/07/2002,21.284,21.324,21.247,21.308,2130,65760
06/10/2002,21.234,21.274,21.229,21.239,2205,61462
06/11/2002,21.224,21.284,21.189,21.236,43902,60667
06/12/2002,21.164,21.274,21.154,21.161,44671,56762
06/13/2002,21.159,21.364,21.154,21.315,73735,52195
06/14/2002,21.319,21.454,21.289,21.446,3357,48435
06/17/2002,21.454,21.574,21.454,21.481,44860,44602
06/18/2002,21.583,21.584,21.399,21.416,45922,43155
06/19/2002,21.419,21.519,21.379,21.418,48669,42405
06/20/2002,21.328,21.774,21.269,21.32,61933,41190
06/21/2002,21.334,21.354,21.264,21.341,30,38563
06/24/2002,21.362,21.574,21.359,21.534,62945,35161
06/25/2002,21.624,21.649,21.534,21.553,68453,25285
06/26/2002,21.464,21.529,21.229,21.307,59490,4716
06/27/2002,21.374,21.389,21.229,21.265,41979,59480
06/28/2002,21.274,21.299,21.249,21.274,2682,57876
07/01/2002,21.269,21.314,21.214,21.221,23646,57590
07/02/2002,21.185,21.219,21.154,21.174,27915,55845
07/03/2002,21.184,21.194,21.154,21.171,26716,55845
07/05/2002,21.16,21.184,21.121,21.139,1199,0
07/08/2002,21.139,21.139,20.959,20.968,66576,52694
07/09/2002,20.969,21.039,20.969,21.02,5143,50796
07/10/2002,20.901,21.109,20.889,20.893,3419,55092
07/11/2002,20.859,20.899,20.789,20.859,47082,54814
07/12/2002,20.88,20.948,20.799,20.816,2353,55396
07/15/2002,20.819,20.889,20.799,20.813,34893,55268
07/16/2002,20.889,20.949,20.864,20.892,45011,50546
07/17/2002,20.906,20.982,20.809,20.87,63184,52001
07/18/2002,20.874,20.994,20.829,20.972,58637,48238
07/19/2002,21.006,21.048,20.859,20.962,2760,48613
07/22/2002,21.009,21.029,20.899,20.976,41316,45215
07/23/2002,20.984,21.004,20.914,20.918,41105,42029
07/24/2002,20.921,21.079,20.829,21.071,66422,37221
07/25/2002,21.088,21.129,20.904,20.931,66623,36038
07/26/2002,20.931,20.969,20.899,20.965,10,62904
07/29/2002,21.03,21.19,21,21.005,63597,59492
07/30/2002,21.017,21.03,20.95,20.991,40139,59221
07/31/2002,20.992,21.14,20.985,21.054,51146,58373
08/01/2002,20.94,21.105,20.925,20.942,57009,59482
08/02/2002,21.054,21.054,20.925,20.958,784,61444
08/05/2002,20.775,20.86,20.77,20.778,42653,65046
08/06/2002,20.825,20.845,20.79,20.816,28577,63212
08/07/2002,20.761,20.81,20.74,20.76,34083,62974
08/08/2002,20.77,20.9,20.77,20.845,46659,59380
08/09/2002,20.849,20.9,20.849,20.861,2733,56613
08/12/2002,20.86,21.07,20.86,21.065,52239,53373
08/13/2002,21.064,21.1,21.01,21.075,52924,50393
08/14/2002,21.02,21.14,21,21.01,51984,52719
08/15/2002,20.98,21.23,20.98,21.227,79960,47221
08/16/2002,21.235,21.265,21.18,21.249,3440,45934
08/19/2002,21.23,21.38,21.155,21.367,55723,43857
08/20/2002,21.375,21.4,21.26,21.266,61504,44924
08/21/2002,21.277,21.41,21.23,21.374,46870,43578
08/22/2002,21.398,21.63,21.36,21.615,64656,43902
08/23/2002,21.6,21.621,21.54,21.587,3461,35509
08/26/2002,21.59,21.73,21.56,21.717,50289,29475
08/27/2002,21.72,21.743,21.57,21.583,34200,62071
08/28/2002,21.53,21.53,21.36,21.383,41026,61449
08/29/2002,21.38,21.435,21.155,21.23,67344,58753
08/30/2002,21.232,21.29,21.23,21.276,28919,56853
09/03/2002,21.23,21.23,21.08,21.112,44455,53297
09/04/2002,21.115,21.27,21.1,21.173,57224,54119
09/05/2002,21.17,21.34,21.08,21.322,67964,55118
09/06/2002,21.335,21.425,21.24,21.245,5209,51047
09/09/2002,21.227,21.39,21.17,21.379,3079,50909
09/10/2002,21.39,21.409,21.32,21.336,1757,47386
09/11/2002,21.34,21.375,21.215,21.23,29691,44516
09/12/2002,21.241,21.355,21.17,21.309,52510,45988
09/13/2002,21.315,21.475,21.312,21.447,3073,47297
09/16/2002,21.385,21.51,21.385,21.487,30417,46046
09/17/2002,21.495,21.675,21.365,21.659,66584,48277
09/18/2002,21.65,21.83,21.645,21.767,60010,50582
09/19/2002,21.745,21.93,21.73,21.836,54808,44945
09/20/2002,21.845,21.95,21.72,21.738,4788,42703
09/23/2002,21.851,21.97,21.815,21.958,61849,40219
09/24/2002,21.97,22.014,21.69,21.722,64290,37844
09/25/2002,21.715,21.745,21.46,21.474,73238,31399
09/26/2002,21.277,21.767,21.182,21.666,51896,56817
09/27/2002,21.668,21.872,21.608,21.818,5605,60946
09/30/2002,21.917,21.977,21.897,21.915,4383,59151
10/01/2002,21.917,22.027,21.777,21.844,55148,57820
10/02/2002,21.862,21.977,21.724,21.937,61262,60030
10/03/2002,21.941,22.007,21.487,21.501,81732,53638
10/04/2002,21.556,21.652,21.497,21.516,2997,49676
10/07/2002,21.508,21.547,21.447,21.517,38240,44732
10/08/2002,21.527,21.667,21.522,21.639,48227,44224
10/09/2002,21.631,21.717,21.617,21.695,2852,45004
10/10/2002,21.697,21.742,21.552,21.605,2391,48991
10/11/2002,21.607,21.937,21.602,21.923,3606,50439
10/14/2002,21.933,22.097,21.933,22.08,48739,49741
10/15/2002,22.089,22.117,21.947,22.024,57563,47585
10/16/2002,22.008,22.047,21.907,22.004,32327,46673
10/17/2002,22.017,22.157,21.887,22.076,46037,47990
10/18/2002,22.067,22.087,21.947,22.016,1598,46216
10/21/2002,21.952,22.197,21.927,21.934,60806,41751
10/22/2002,21.927,22.032,21.857,21.887,46783,40895
10/23/2002,21.907,22.047,21.882,22.037,40799,40639
10/24/2002,22.042,22.137,21.862,21.91,56629,37972
10/25/2002,21.922,21.951,21.767,21.805,4582,34664
10/28/2002,21.866,21.967,21.809,21.953,20959,56206
10/29/2002,21.807,21.967,21.762,21.903,31613,57622
10/30/2002,21.922,22.082,21.872,22.031,45633,61377
10/31/2002,22.037,22.057,21.762,21.798,1453,58353
11/01/2002,21.802,21.822,21.677,21.702,4062,54811
11/04/2002,21.672,21.672,21.482,21.505,44672,52464
11/05/2002,21.522,21.552,21.472,21.525,39987,52284
11/06/2002,21.557,21.577,21.442,21.496,41547,53536
11/07/2002,21.507,21.662,21.447,21.473,54833,50721
11/08/2002,21.472,21.592,21.427,21.545,2944,51470
11/11/2002,21.482,21.552,21.412,21.42,40987,47901
11/12/2002,21.422,21.522,21.412,21.514,30969,48090
11/13/2002,21.522,21.552,21.382,21.519,53974,46126
11/14/2002,21.537,21.647,21.422,21.511,44259,45977
11/15/2002,21.517,21.672,21.512,21.623,1494,43017
11/18/2002,21.692,21.922,21.692,21.905,53995,38897
11/19/2002,21.912,21.985,21.857,21.903,47362,41537
11/20/2002,21.902,22.021,21.852,21.896,41897,39939
11/21/2002,21.902,22.042,21.842,21.993,57235,37791
11/22/2002,21.902,22.012,21.862,21.902,3257,32453
11/25/2002,21.982,22.012,21.812,21.903,28074,50629
11/26/2002,21.811,21.841,21.736,21.782,32192,51447
11/27/2002,21.756,21.771,21.731,21.746,10,52415
11/29/2002,21.756,21.804,21.726,21.746,3043,0
12/02/2002,21.788,21.896,21.683,21.866,47381,55406
12/03/2002,21.866,21.89,21.736,21.772,37246,52625
12/04/2002,21.781,21.911,21.711,21.844,56249,55516
12/05/2002,21.851,21.956,21.786,21.952,41462,50857
12/06/2002,21.956,21.985,21.886,21.929,2407,47533
12/09/2002,21.891,21.926,21.836,21.905,2057,46570
12/10/2002,21.916,22.196,21.883,22.182,3382,51493
12/11/2002,22.185,22.316,22.156,22.255,56044,51699
12/12/2002,22.256,22.696,22.246,22.635,57223,54814
12/13/2002,22.646,23.076,22.556,22.83,4261,52829
12/16/2002,22.796,22.981,22.716,22.887,40237,49644
12/17/2002,22.861,22.875,22.736,22.786,34162,48831
12/18/2002,22.796,22.936,22.646,22.824,51775,51874
12/19/2002,22.816,23.036,22.586,22.593,54642,44573
12/20/2002,22.606,22.736,22.581,22.729,3836,40439
12/23/2002,22.696,22.751,22.576,22.662,32237,33634
12/24/2002,22.666,22.696,22.636,22.692,15301,31860
12/26/2002,22.696,22.706,22.451,22.508,17089,56684
12/27/2002,22.546,22.606,22.406,22.578,1202,58410
12/30/2002,22.576,22.576,22.276,22.356,27946,56700
12/31/2002,22.346,22.386,22.246,22.345,18906,54877
01/02/2003,22.456,22.891,22.436,22.807,50180,60551
01/03/2003,22.855,22.976,22.766,22.9,3941,60262
01/06/2003,22.832,22.855,22.406,22.491,50466,59710
01/07/2003,22.496,22.706,22.436,22.683,49402,57836
01/08/2003,22.681,22.821,22.611,22.717,43845,59182
01/09/2003,22.716,22.876,22.526,22.86,4087,58289
01/10/2003,22.856,22.916,22.666,22.699,4289,58660
01/13/2003,22.781,22.916,22.781,22.807,45291,53989
01/14/2003,22.806,22.896,22.621,22.663,56713,53057
01/15/2003,22.676,23.056,22.676,22.986,62986,55840
01/16/2003,22.986,23.256,22.976,23.201,51998,51630
01/17/2003,23.191,23.231,23.001,23.092,39860,48631
01/21/2003,23.096,23.096,22.906,22.989,43699,43140
01/22/2003,23.096,23.296,22.956,23.229,46025,43093
01/23/2003,23.245,23.406,22.986,23.014,55016,36333
01/24/2003,23.004,23.186,22.933,23.08,3342,33179
01/27/2003,23.146,23.226,22.926,22.952,45388,30162
01/28/2003,22.966,23.055,22.896,23,27537,64376
01/29/2003,23.027,23.227,22.997,23.216,52789,75400
01/30/2003,23.217,23.327,23.067,23.17,46089,73727
01/31/2003,23.177,23.262,23.097,23.192,2517,69455
02/03/2003,23.192,23.397,23.072,23.353,46023,71032
02/04/2003,23.362,23.467,23.287,23.349,41162,66183
02/05/2003,23.351,23.377,23.152,23.231,39268,66020
02/06/2003,23.237,23.497,23.227,23.415,52770,68978
02/07/2003,23.415,23.652,23.392,23.63,3907,72483
02/10/2003,23.63,23.698,23.417,23.439,4848,67057
02/11/2003,23.452,23.657,23.382,23.564,54069,64758
02/12/2003,23.567,23.567,23.307,23.372,49378,62975
02/13/2003,23.372,23.542,23.247,23.327,59415,57649
02/14/2003,23.308,23.447,23.307,23.438,28800,54544
02/18/2003,23.468,23.607,23.458,23.498,33616,48773
02/19/2003,23.497,23.787,23.464,23.721,51241,51225
02/20/2003,23.721,23.807,23.672,23.749,44371,46596
02/21/2003,23.762,24.287,23.747,24.193,1978,43934
02/24/2003,24.387,26.787,24.337,26.724,59502,40347
02/25/2003,26.687,29.486,26.187,27.164,48227,20071
02/26/2003,26.837,27.187,25.687,26.72,36274,60140
02/27/2003,26.68,27.03,26.43,26.815,32326,58493
02/28/2003,26.721,27.83,26.72,27.431,30787,53889
03/03/2003,27.51,27.51,26.435,26.492,25537,53342
03/04/2003,26.461,26.88,26.28,26.371,29919,53304
03/05/2003,26.43,26.48,26.08,26.351,26567,53402
03/06/2003,26.41,26.53,26.02,26.174,26292,53627
03/07/2003,26.18,26.44,26.165,26.323,2453,53507
03/10/2003,26.23,26.23,25.83,25.845,2380,50607
03/11/2003,25.829,25.829,25.17,25.274,41986,47374
03/12/2003,25.27,25.445,25.065,25.195,30522,45973
03/13/2003,25.21,25.259,24.68,24.691,34975,42509
03/14/2003,24.7,24.81,24.41,24.759,32749,42251
03/17/2003,24.88,24.968,24.61,24.837,22798,41785
03/18/2003,24.86,24.89,24.522,24.669,23095,40228
03/19/2003,24.64,24.78,24.6,24.608,21162,40262
03/20/2003,24.65,24.95,24.49,24.636,33104,38768
03/21/2003,24.655,24.68,24.43,24.458,27666,35651
03/24/2003,24.61,24.73,24.44,24.583,26726,33764
03/25/2003,24.571,24.62,24.33,24.407,37328,30792
03/26/2003,24.41,24.46,24.31,24.427,40544,15038
03/27/2003,24.42,24.58,24.325,24.476,28305,38540
03/28/2003,24.466,24.501,24.341,24.382,22232,38053
03/31/2003,24.376,24.456,24.231,24.296,2052,39381
04/01/2003,24.311,24.401,24.256,24.361,25664,39543
04/02/2003,24.366,24.371,24.166,24.301,35365,39951
04/03/2003,24.3,24.316,24.121,24.155,33304,37126
04/04/2003,24.155,24.226,24.101,24.179,17670,36195
04/07/2003,24.176,24.486,24.151,24.37,46157,37271
04/08/2003,24.376,24.456,24.271,24.344,26288,32739
04/09/2003,24.346,24.466,24.276,24.431,2308,34001
04/10/2003,24.441,24.726,24.396,24.655,1528,34632
04/11/2003,24.656,24.661,24.566,24.647,26532,32419
04/14/2003,24.626,24.856,24.596,24.788,27089,33188
04/15/2003,24.816,24.931,24.791,24.889,23109,31678
04/16/2003,24.886,24.956,24.731,24.913,37423,30999
04/17/2003,24.896,25.066,24.886,24.945,22579,29853
04/21/2003,24.938,25.056,24.856,24.949,27579,30136
04/22/2003,24.943,24.956,24.856,24.881,26237,27876
04/23/2003,24.881,24.921,24.756,24.805,31528,24493
04/24/2003,24.806,24.826,24.616,24.71,36690,22375
04/25/2003,24.696,24.726,24.686,24.713,30549,14926
04/28/2003,24.716,24.716,24.236,24.359,38281,48577
04/29/2003,24.314,24.354,24.239,24.33,30618,47266
04/30/2003,24.334,24.564,24.334,24.479,2441,48625
05/01/2003,24.484,24.547,24.344,24.361,34120,46145
05/02/2003,24.364,24.404,24.314,24.349,16187,46145
05/05/2003,24.794,24.804,24.429,24.783,48336,50682
05/06/2003,24.665,24.779,24.634,24.662,36595,46956
05/07/2003,24.754,24.774,24.554,24.754,35513,47458
05/08/2003,24.739,24.979,24.684,24.866,50129,45451
05/09/2003,24.864,24.924,24.814,24.9,31845,44063
05/12/2003,24.904,25.194,24.9,25.077,40258,44742
05/13/2003,25.083,25.424,25.034,25.402,45449,43379
05/14/2003,25.384,25.534,25.224,25.408,45304,41909
05/15/2003,25.434,25.464,25.214,25.225,39775,41445
05/16/2003,25.232,25.232,25.097,25.216,27942,43123
05/19/2003,25.084,25.524,25.084,25.109,49969,41643
05/20/2003,25.164,25.184,24.994,25.15,34090,44382
05/21/2003,25.304,25.424,25.154,25.292,41175,41856
05/22/2003,25.274,25.274,25.044,25.129,37520,33933
05/23/2003,25.134,25.254,25.124,25.213,20737,31627
05/27/2003,24.989,25.164,24.944,24.994,27848,51938
05/28/2003,25.096,25.124,24.974,25.11,32308,53193
05/29/2003,25.098,25.143,24.873,25.089,43412,54610
05/30/2003,25.123,25.293,25.123,25.274,29727,55559
06/02/2003,25.424,25.513,25.273,25.435,44228,59208
06/03/2003,25.395,25.438,25.338,25.383,27709,57942
06/04/2003,25.513,25.633,25.243,25.398,49135,57460
06/05/2003,25.573,25.573,25.273,25.544,41200,59992
06/06/2003,25.523,25.648,25.373,25.533,34851,59156
06/09/2003,25.333,25.523,25.323,25.337,5883,56723
06/10/2003,25.293,25.378,25.253,25.353,1653,54776
06/11/2003,25.233,25.303,25.173,25.236,39623,51658
06/12/2003,24.663,25.153,24.593,24.629,76949,45773
06/13/2003,24.663,24.723,24.503,24.698,44625,40665
06/16/2003,24.733,24.77,24.573,24.729,29360,39823
06/17/2003,24.738,24.793,24.683,24.735,30414,38672
06/18/2003,24.573,24.653,24.483,24.604,43558,38595
06/19/2003,24.623,24.973,24.553,24.964,46529,36429
06/20/2003,24.968,24.988,24.813,24.828,33167,31975
06/23/2003,24.828,25.143,24.753,24.886,50391,26898
06/24/2003,24.721,24.903,24.683,24.72,41250,22049
06/25/2003,24.623,24.803,24.603,24.78,41972,16595
06/26/2003,24.453,24.673,24.243,24.343,49860,49745
06/27/2003,24.313,24.388,24.283,24.285,21948,48288
06/30/2003,24.328,24.393,24.263,24.334,2775,50165
07/01/2003,24.283,24.283,24.173,24.24,29797,50289
07/02/2003,24.133,24.163,24.003,24.122,39347,51367
07/03/2003,24.143,24.283,24.108,24.149,25830,51120
07/07/2003,24.243,24.333,24.093,24.304,31465,51121
07/08/2003,24.293,24.443,24.268,24.426,34004,49436
07/09/2003,24.447,24.563,24.333,24.443,4696,48346
07/10/2003,24.189,24.423,24.143,24.181,3734,45751
07/11/2003,24.213,24.243,24.053,24.077,30089,42927
07/14/2003,24.033,24.048,23.943,24.025,25650,40623
07/15/2003,23.923,24.123,23.913,23.943,37142,39540
07/16/2003,23.859,23.973,23.743,23.857,42889,39565
07/17/2003,24.003,24.003,23.803,23.973,29705,38314
07/18/2003,23.983,24.003,23.928,23.945,19605,37135
07/21/2003,24.033,24.103,23.953,24.03,37773,35778
07/22/2003,23.793,23.963,23.763,23.791,41669,35765
07/23/2003,23.818,23.878,23.723,23.799,33050,33131
07/24/2003,23.823,23.863,23.583,23.654,37792,30841
07/25/2003,23.643,23.678,23.623,23.629,26498,26749
07/28/2003,23.603,23.723,23.526,23.623,36767,16044
07/29/2003,23.633,23.678,23.543,23.616,21713,52252
07/30/2003,23.603,23.668,23.558,23.646,25818,55416
07/31/2003,23.643,23.768,23.568,23.696,36089,57728
08/01/2003,23.693,23.873,23.688,23.852,29750,57374
08/04/2003,23.798,23.868,23.593,23.608,32835,57374
08/05/2003,23.618,23.758,23.608,23.655,28615,57700
08/06/2003,23.659,23.753,23.638,23.723,22442,56855
08/07/2003,23.718,24.118,23.718,24.06,51888,53513
08/08/2003,24.077,24.113,23.968,24.015,1855,50855
08/11/2003,23.978,24.198,23.948,24.107,33642,49077
08/12/2003,24.138,24.238,24.038,24.195,38352,48590
08/13/2003,24.218,24.258,24.098,24.157,33947,47042
08/14/2003,24.157,24.228,23.768,23.869,46995,44447
08/15/2003,23.908,23.948,23.798,23.826,13687,46280
08/18/2003,23.808,23.938,23.728,23.861,24800,43997
08/19/2003,23.888,23.963,23.848,23.942,31692,41289
08/20/2003,23.954,24.103,23.893,24.097,37566,39509
08/21/2003,24.098,24.318,24.018,24.253,40588,35997
08/22/2003,24.253,24.358,24.218,24.258,24856,32499
08/25/2003,24.188,24.273,24.013,24.061,37935,29611
08/26/2003,24.048,24.048,23.918,24.016,25857,53081
08/27/2003,24.018,24.098,23.838,23.861,43216,56472
08/28/2003,23.902,24.102,23.886,23.966,35496,54356
08/29/2003,23.992,24.031,23.672,23.753,1940,57856
09/02/2003,23.722,23.731,23.572,23.661,37524,57767
09/03/2003,23.707,23.732,23.652,23.716,23653,58181
09/04/2003,23.724,23.882,23.612,23.832,50239,56061
09/05/2003,23.822,23.852,23.782,23.793,18006,54199
09/08/2003,23.802,23.907,23.672,23.683,35553,54771
09/09/2003,23.703,23.782,23.683,23.752,2592,53019
09/10/2003,23.752,24.007,23.732,23.99,2989,51065
09/11/2003,23.977,23.99,23.707,23.76,39684,51907
09/12/2003,23.761,23.842,23.657,23.788,40862,53171
09/15/2003,23.707,23.747,23.642,23.707,28626,51389
09/16/2003,23.71,23.782,23.672,23.683,22373,49941
09/17/2003,23.707,23.707,23.572,23.664,39196,46807
09/18/2003,23.657,23.662,23.472,23.493,46322,46996
09/19/2003,23.497,23.547,23.447,23.505,30292,44412
09/22/2003,23.501,23.547,23.412,23.516,29836,42820
09/23/2003,23.531,23.627,23.507,23.533,39435,37531
09/24/2003,23.546,23.682,23.517,23.61,40975,33878
09/25/2003,23.592,23.642,23.512,23.564,42559,18418
09/26/2003,23.726,23.727,23.422,23.452,29103,68084
09/29/2003,23.461,23.771,23.456,23.726,54927,65412
09/30/2003,23.721,23.811,23.651,23.661,5134,62508
10/01/2003,23.661,23.686,23.451,23.508,55100,66185
10/02/2003,23.508,23.561,23.396,23.517,36091,63533
10/03/2003,23.521,23.676,23.456,23.598,37027,62826
10/06/2003,23.598,23.741,23.491,23.735,29707,60112
10/07/2003,23.735,24.041,23.711,23.971,68306,52322
10/08/2003,23.735,24.056,23.735,23.979,49223,48533
10/09/2003,23.996,24.351,23.951,24.325,7948,48938
10/10/2003,24.37,24.631,24.276,24.483,56355,45684
10/13/2003,24.491,24.521,24.221,24.378,38570,45285
10/14/2003,24.366,24.551,24.191,24.306,46843,45133
10/15/2003,24.297,24.351,24.171,24.262,29555,45669
10/16/2003,24.261,24.331,24.181,24.242,27935,44112
10/17/2003,24.239,24.239,23.856,23.867,47508,42358
10/20/2003,23.867,23.867,23.571,23.603,49891,37853
10/21/2003,23.601,23.791,23.591,23.706,35477,34609
10/22/2003,23.711,23.841,23.661,23.755,33514,30541
10/23/2003,23.76,23.851,23.681,23.744,35144,26880
10/24/2003,23.751,23.801,23.581,23.617,28006,25487
10/27/2003,23.541,23.541,23.331,23.343,37734,24566
10/28/2003,23.36,23.375,23.251,23.317,32974,55782
10/29/2003,22.961,23.312,22.912,23.29,37126,57251
10/30/2003,23.302,23.347,23.072,23.142,40172,59406
10/31/2003,23.147,23.372,23.072,23.325,43841,57348
11/03/2003,23.322,23.452,23.132,23.137,44949,61724
11/04/2003,23.138,23.222,23.017,23.159,36698,61349
11/05/2003,23.142,23.352,23.122,23.329,37696,60990
11/06/2003,23.347,23.452,23.082,23.09,49120,62420
11/07/2003,23.112,23.232,23.072,23.138,2046,58582
11/10/2003,23.152,23.182,23.032,23.143,2589,55219
11/11/2003,23.137,23.332,23.097,23.301,37003,51448
11/12/2003,23.312,23.362,23.102,23.171,47422,55222
11/13/2003,23.172,23.242,23.067,23.229,36472,53124
11/14/2003,23.238,23.652,23.185,23.544,63525,46150
11/17/2003,23.503,23.507,23.122,23.196,49250,43919
11/18/2003,23.202,23.317,23.122,23.297,44413,36599
11/19/2003,23.297,23.357,23.112,23.17,36750,36485
11/20/2003,23.17,23.362,22.982,23.05,49415,32809
11/21/2003,23.037,23.132,23.012,23.066,36184,29166
11/24/2003,23.002,23.132,22.952,23.114,43768,20981
11/25/2003,23.497,23.547,23.042,23.292,33978,68599
11/26/2003,23.312,23.352,23.092,23.167,28,69548
11/28/2003,23.167,23.167,23.167,23.167,2239,0
12/01/2003,23.141,23.622,23.112,23.525,54975,65019
12/02/2003,23.517,23.892,23.517,23.821,64851,60823
12/03/2003,23.792,24.017,23.682,23.998,54346,56938
12/04/2003,24.017,24.802,23.919,24.579,67203,54754
12/05/2003,24.577,24.782,24.327,24.377,41273,55241
12/08/2003,24.452,25.172,24.392,25.144,53786,55123
12/09/2003,25.122,25.186,24.792,24.964,4055,54004
12/10/2003,25.122,25.792,24.902,24.953,6704,0
12/11/2003,24.912,25.192,24.602,24.857,30771,49226
12/12/2003,24.902,25.492,24.877,25.463,26477,49232
12/15/2003,25.022,25.282,24.802,25.196,29813,47934
12/16/2003,25.197,25.322,24.852,24.989,23507,47859
12/17/2003,24.962,25.342,24.825,25.235,28146,48125
12/18/2003,25.277,25.457,24.992,25.364,33881,46605
12/19/2003,25.382,25.449,25.162,25.224,24135,39927
12/22/2003,25.092,25.092,24.542,24.566,35840,39927
12/23/2003,24.412,24.621,24.182,24.385,34417,28689
12/24/2003,24.272,24.642,24.232,24.621,24003,20283
12/29/2003,24.431,24.472,24.202,24.392,16124,54949
12/30/2003,24.432,25.132,24.382,24.782,23256,55736
12/31/2003,24.682,24.772,24.232,24.371,19018,55506
01/05/2004,24.507,25.102,24.507,25.009,25985,56254
01/06/2004,25.031,25.535,25.022,25.264,25256,55802
01/07/2004,25.262,25.296,24.952,25.06,21964,55903
01/08/2004,25.052,25.302,24.792,25.276,32411,54482
01/09/2004,25.332,25.812,25.332,25.469,31559,51962
01/12/2004,25.537,25.572,24.752,25.088,41725,47088
01/13/2004,25.132,25.217,24.492,24.511,36085,42702
01/14/2004,24.503,24.762,24.382,24.569,33464,38294
01/15/2004,24.587,24.817,23.982,24.027,39186,35091
01/16/2004,24.027,24.222,24.012,24.122,22712,34939
01/19/2004,24.027,24.127,24.012,24.122,1404,0
01/20/2004,24.262,24.502,24.262,24.473,22046,32423
01/21/2004,24.472,24.672,24.302,24.332,29931,31356
01/22/2004,24.352,24.498,23.782,24.016,33596,29400
01/23/2004,24.027,24.332,24.022,24.241,28113,27747
01/26/2004,24.072,24.241,23.732,23.909,33275,26632
01/27/2004,23.902,24.062,23.862,23.898,17991,54265
01/28/2004,23.882,24.082,23.832,23.922,22483,52794
01/29/2004,23.967,24.017,23.797,23.876,23874,52733
01/30/2004,23.876,23.967,23.567,23.614,26605,55169
02/02/2004,23.667,23.807,23.542,23.791,20997,53490
02/03/2004,23.791,24.007,23.704,23.868,27496,51734
02/04/2004,23.887,24.007,23.777,23.871,25559,52068
02/05/2004,23.862,23.877,23.467,23.617,39625,53114
02/06/2004,23.561,23.677,23.507,23.571,28185,49861
02/09/2004,23.575,23.717,23.477,23.566,2078,46625
02/10/2004,23.556,23.652,23.507,23.621,2670,42308
02/11/2004,23.627,23.647,23.377,23.477,33236,41877
02/12/2004,23.487,23.737,23.382,23.668,35388,40132
02/13/2004,23.667,23.847,23.642,23.753,3088,38708
02/17/2004,23.628,23.674,23.492,23.536,25051,39450
02/18/2004,23.628,23.637,23.509,23.573,20987,39872
02/19/2004,23.567,23.607,23.417,23.452,22255,40464
02/20/2004,23.467,23.487,23.337,23.41,30201,38952
02/23/2004,23.317,23.387,23.317,23.344,27244,33614
02/24/2004,23.337,23.367,23.277,23.294,18918,45417
02/25/2004,23.287,23.582,23.282,23.438,39243,46873
02/26/2004,23.376,23.576,23.341,23.537,31438,48438
02/27/2004,23.541,23.626,23.486,23.562,28108,48465
03/01/2004,23.504,23.716,23.406,23.696,41214,48576
03/02/2004,23.711,23.746,23.631,23.711,29594,47261
03/03/2004,23.744,23.744,23.501,23.521,34241,46079
03/04/2004,23.531,23.646,23.346,23.603,45552,45662
03/05/2004,23.606,23.706,23.566,23.589,26945,43227
03/08/2004,23.646,23.691,23.496,23.539,27248,41179
03/09/2004,23.544,23.626,23.501,23.584,24034,37029
03/10/2004,23.606,23.616,23.456,23.543,29767,34674
03/11/2004,23.536,23.806,23.451,23.789,42533,35205
03/12/2004,23.786,23.822,23.636,23.742,29130,34742
03/15/2004,23.766,23.896,23.766,23.864,26084,33678
03/16/2004,23.851,23.876,23.766,23.834,25450,33469
03/17/2004,23.851,23.906,23.786,23.868,26256,32404
03/18/2004,23.876,23.896,23.727,23.777,23896,30765
03/19/2004,23.776,23.806,23.706,23.728,19059,30133
03/22/2004,23.756,23.756,23.651,23.692,18999,29319
03/23/2004,23.686,23.72,23.586,23.676,29078,28952
03/24/2004,23.676,23.706,23.526,23.575,33519,24880
03/25/2004,23.571,23.576,23.436,23.482,31362,23281
03/26/2004,23.486,23.546,23.438,23.541,33547,16864
03/29/2004,23.476,23.541,23.476,23.511,18938,56594
03/30/2004,23.514,23.804,23.5,23.775,57593,59428
03/31/2004,23.759,23.979,23.719,23.962,50195,64744
04/01/2004,23.934,24.019,23.759,23.794,46120,68055
04/02/2004,23.804,23.949,23.739,23.841,30543,70414
04/05/2004,23.909,23.969,23.809,23.833,23879,67641
04/06/2004,23.815,23.859,23.74,23.838,19101,66391
04/07/2004,23.834,23.949,23.779,23.901,31887,64722
04/08/2004,23.834,24.009,23.834,23.97,28726,61225
04/12/2004,23.944,24.059,23.896,24.038,26796,61069
04/13/2004,24.044,24.045,23.759,23.817,50183,53116
04/14/2004,23.828,23.83,23.679,23.773,35577,46900
04/15/2004,23.769,23.809,23.659,23.763,41961,43392
04/16/2004,23.769,23.819,23.629,23.639,26722,41563
04/19/2004,23.609,23.729,23.529,23.538,44750,33879
04/20/2004,23.549,23.614,23.489,23.582,33675,31995
04/21/2004,23.589,23.679,23.519,23.611,30792,31002
04/22/2004,23.609,23.689,23.579,23.652,33862,26586
04/23/2004,23.649,23.661,23.584,23.6,18232,23759
04/26/2004,23.584,23.819,23.579,23.793,41903,21655
04/27/2004,23.784,23.924,23.779,23.903,33863,59983
04/28/2004,23.904,24.039,23.834,23.995,35675,63912
04/29/2004,23.948,23.988,23.823,23.922,32014,63711
04/30/2004,23.928,23.973,23.848,23.86,26062,59696
05/03/2004,23.86,24.248,23.838,24.229,53443,67924
05/04/2004,24.213,24.358,24.208,24.267,35420,67363
05/05/2004,24.244,24.348,24.138,24.308,38337,70565
05/06/2004,24.298,24.358,24.188,24.217,28861,69356
05/07/2004,24.208,24.328,24.189,24.292,2454,67866
05/10/2004,24.301,24.301,24.118,24.182,3295,67094
05/11/2004,24.178,24.398,24.153,24.384,42282,67759
05/12/2004,24.398,24.478,24.358,24.403,37086,62916
05/13/2004,24.403,24.518,24.323,24.478,43755,62406
05/14/2004,24.488,24.528,24.378,24.399,28528,57884
05/17/2004,24.399,24.458,24.338,24.422,41194,51842
05/18/2004,24.428,24.443,24.118,24.152,55948,43929
05/19/2004,24.168,24.498,24.098,24.453,60656,36709
05/20/2004,24.458,24.568,24.298,24.322,43405,32865
05/21/2004,24.313,24.388,24.248,24.351,38750,32865
05/24/2004,24.368,24.728,24.308,24.703,42142,23641
05/25/2004,24.698,24.758,24.548,24.682,32048,93408
05/26/2004,24.678,24.798,24.633,24.73,31108,95706
05/27/2004,24.661,24.671,24.406,24.519,44110,92866
05/28/2004,24.513,24.526,24.346,24.388,2014,87235
05/31/2004,24.513,24.526,24.388,24.388,1569,0
06/01/2004,24.45,24.676,24.446,24.627,46765,91461
06/02/2004,24.626,24.645,24.446,24.465,31595,88351
06/03/2004,24.456,24.536,24.206,24.309,59158,80226
06/04/2004,24.306,24.326,24.166,24.207,34164,77020
06/07/2004,24.185,24.211,24.026,24.153,47857,69425
06/08/2004,24.162,24.221,24.036,24.061,38294,63176
06/09/2004,24.061,24.086,23.906,24.028,3489,53133
06/10/2004,24.026,24.166,23.926,24.122,3405,46143
06/14/2004,24.086,24.276,24.044,24.19,38108,40979
06/15/2004,24.204,24.346,24.147,24.25,41397,37844
06/16/2004,24.241,24.446,24.236,24.435,39859,36270
06/17/2004,24.437,24.596,24.366,24.528,44974,34459
06/18/2004,24.516,24.564,24.441,24.466,20497,33343
06/21/2004,24.441,24.49,24.246,24.285,37705,30777
06/22/2004,24.281,24.386,24.244,24.358,25977,27497
06/23/2004,24.362,24.381,24.256,24.361,29974,24789
06/24/2004,24.356,24.496,24.356,24.431,35711,22094
06/25/2004,24.426,24.431,24.226,24.299,37735,16078
06/28/2004,24.238,24.286,24.036,24.087,31127,67016
06/29/2004,24.087,24.118,23.966,24.004,39688,63779
06/30/2004,23.989,24.076,23.916,24.041,3283,66136
07/01/2004,24.041,24.156,23.931,24.103,35206,68058
07/02/2004,24.086,24.106,24.016,24.034,19358,65523
07/06/2004,24.096,24.346,24.087,24.31,44170,66926
07/07/2004,24.301,24.326,24.196,24.256,36493,63274
07/08/2004,24.251,24.261,23.996,24.071,53071,61496
07/09/2004,24.07,24.076,23.956,24.027,58691,56662
07/12/2004,23.953,24.011,23.736,23.743,65843,52449
07/13/2004,23.756,23.826,23.706,23.791,44852,50281
07/14/2004,23.816,23.876,23.766,23.863,32057,47682
07/15/2004,23.881,23.91,23.691,23.732,37111,44989
07/16/2004,23.731,23.876,23.726,23.773,34838,42000
07/19/2004,23.717,23.751,23.656,23.704,26505,40430
07/20/2004,23.701,23.846,23.683,23.723,40766,36086
07/21/2004,23.731,23.836,23.731,23.817,24998,35199
07/22/2004,23.836,24.106,23.771,24.038,47708,32052
07/23/2004,24.036,24.076,23.986,24.02,28312,26270
07/26/2004,23.956,23.991,23.826,23.843,34671,21356
07/27/2004,23.836,23.915,23.807,23.875,32112,68741
07/28/2004,23.876,23.996,23.766,23.934,43908,72094
07/29/2004,23.927,24.012,23.892,23.972,30964,69465
07/30/2004,23.968,24.042,23.882,23.904,26596,69357
08/02/2004,23.837,23.837,23.572,23.605,52341,68490
08/03/2004,23.632,23.667,23.562,23.608,28163,67294
08/04/2004,23.612,23.627,23.432,23.453,31345,68312
08/05/2004,23.457,23.542,23.412,23.504,28160,68769
08/06/2004,23.504,23.512,23.362,23.38,26123,65079
08/09/2004,23.322,23.542,23.307,23.485,29510,59881
08/10/2004,23.512,23.752,23.512,23.583,4325,55068
08/11/2004,23.567,23.577,23.357,23.406,39666,52334
08/12/2004,23.412,23.441,23.232,23.234,36997,50282
08/13/2004,23.232,23.342,23.212,23.325,25609,49449
08/16/2004,23.317,23.432,23.152,23.17,31061,47897
08/17/2004,23.167,23.237,23.127,23.165,30622,42833
08/18/2004,23.167,23.272,23.142,23.174,27322,38960
08/19/2004,23.172,23.312,23.122,23.299,33199,36541
08/20/2004,23.322,23.412,23.282,23.344,24668,33856
08/23/2004,23.342,23.342,23.097,23.102,29164,33068
08/24/2004,23.116,23.172,23.042,23.13,40092,27710
08/25/2004,23.152,23.206,23.062,23.09,26566,24200
08/26/2004,23.092,23.132,22.897,22.981,34922,15531
08/27/2004,22.972,22.977,22.822,22.874,24587,68663
08/30/2004,22.895,22.936,22.755,22.919,26250,68592
08/31/2004,22.895,22.945,22.715,22.759,2987,70447
09/01/2004,22.745,22.865,22.64,22.65,38287,71030
09/02/2004,22.665,22.718,22.395,22.452,50058,72234
09/03/2004,22.455,22.525,22.305,22.36,29946,71806
09/07/2004,22.385,22.515,22.34,22.475,25004,72442
09/08/2004,22.465,22.58,22.305,22.316,36916,71368
09/09/2004,22.311,22.405,22.245,22.343,3876,68520
09/10/2004,22.35,22.445,22.245,22.255,27905,66325
09/13/2004,22.416,22.765,22.416,22.535,49938,62193
09/14/2004,22.555,22.695,22.505,22.613,41823,57561
09/15/2004,22.63,22.759,22.435,22.509,44064,50374
09/16/2004,22.515,22.56,22.205,22.404,41604,47607
09/17/2004,22.434,22.955,22.407,22.793,53621,41663
09/20/2004,22.766,22.945,22.666,22.934,36595,38153
09/21/2004,22.935,23.325,22.915,23.293,43664,35095
09/22/2004,23.24,23.39,23.195,23.314,29895,32628
09/23/2004,23.305,23.36,23.065,23.249,28317,30682
09/24/2004,23.253,23.253,23.015,23.077,29522,26705
09/27/2004,22.94,23.016,22.885,22.947,32714,21054
09/28/2004,22.941,23.465,22.932,23.408,37570,64577
09/29/2004,23.385,24.285,23.385,23.966,59996,63207
09/30/2004,23.935,24.13,23.725,23.85,39468,63234
10/01/2004,23.845,23.855,23.555,23.827,27390,62913
10/04/2004,23.76,23.925,23.575,23.78,23215,61133
10/05/2004,23.779,24.285,23.779,24.219,28528,60795
10/06/2004,24.235,24.27,23.97,24.1,26803,59894
10/07/2004,24.085,24.495,24.005,24.31,38038,58627
10/08/2004,24.307,24.325,24.105,24.218,25482,55116
10/11/2004,24.175,24.245,24.015,24.048,25747,52152
10/12/2004,23.993,23.993,23.665,23.691,38022,48372
10/13/2004,23.725,24.005,23.48,23.906,47298,49334
10/14/2004,23.925,24.04,23.705,23.858,33509,45502
10/15/2004,23.845,23.85,23.715,23.764,16553,43852
10/18/2004,23.605,24.095,23.538,23.861,31513,44889
10/19/2004,23.864,24.205,23.765,24.178,34640,38381
10/20/2004,24.265,24.805,24.255,24.678,38220,34156
10/21/2004,24.685,24.905,24.515,24.752,29591,31922
10/22/2004,24.785,25.285,24.66,25.16,20678,29934
10/25/2004,25.085,25.315,24.825,24.945,32245,27523
10/26/2004,24.945,25.515,24.875,25.457,37271,16847
10/27/2004,25.49,25.575,24.555,24.681,39553,72361
10/28/2004,24.795,25.135,24.475,24.619,39452,72183
10/29/2004,24.595,24.7,24.461,24.66,37556,70041
11/01/2004,24.76,25.135,24.545,24.655,32334,68600
11/02/2004,24.67,24.8,24.405,24.502,25430,66804
11/03/2004,24.524,24.715,24.395,24.687,29441,66327
11/04/2004,24.735,24.805,24.035,24.134,38672,65999
11/05/2004,24.145,24.19,23.635,23.889,51873,61950
11/08/2004,23.885,23.895,23.485,23.535,34666,51172
11/09/2004,23.54,23.585,23.215,23.406,36704,49575
11/10/2004,23.425,23.685,23.285,23.613,3331,45002
11/11/2004,23.624,23.665,23.065,23.171,38091,41144
11/12/2004,23.184,23.315,23.095,23.111,19358,38569
11/15/2004,23.055,23.385,22.915,23.371,31097,37614
11/16/2004,23.386,23.504,22.985,23.059,43251,36942
11/17/2004,23.08,23.295,22.94,23.218,33411,36631
11/18/2004,23.225,23.235,22.735,22.808,28133,36290
11/19/2004,22.805,23.085,22.645,23.05,36537,32551
11/22/2004,23.135,23.325,22.655,22.697,32556,28668
11/23/2004,22.68,22.905,22.585,22.728,36161,4462
11/24/2004,23.465,24.635,23.425,24.574,812,61567
11/29/2004,23.532,23.597,23.057,23.109,27041,61081
11/30/2004,23.102,23.187,22.682,22.892,1807,61933
12/01/2004,22.892,23.047,22.652,22.685,33701,61692
12/02/2004,22.702,22.75,21.962,22.083,36889,59982
12/03/2004,22.112,22.172,21.962,22.068,22674,57896
12/06/2004,22.322,22.322,22.072,22.195,25109,57797
12/07/2004,22.202,22.252,21.852,21.893,40796,54766
12/08/2004,21.922,22.022,21.767,21.955,34536,51198
12/09/2004,21.976,22.372,21.954,22.158,2777,48769
12/10/2004,22.252,22.402,22.032,22.115,2790,45393
12/13/2004,22.265,22.492,22.265,22.438,32765,41070
12/14/2004,22.487,22.65,22.352,22.605,31685,38045
12/15/2004,22.612,22.662,22.472,22.508,24408,36431
12/16/2004,22.486,22.502,22.172,22.272,34575,34754
12/17/2004,22.292,22.812,22.272,22.729,31022,33204
12/20/2004,22.412,22.472,22.122,22.224,26887,30763
12/21/2004,22.217,22.217,21.992,22.128,21275,28901
12/22/2004,22.157,22.252,22.002,22.092,19107,27531
12/23/2004,22.107,22.172,21.902,21.94,2288,24896
12/27/2004,21.822,21.822,21.412,21.432,34286,16696
12/28/2004,21.412,21.612,21.377,21.485,17292,63106
12/29/2004,21.47,21.575,21.37,21.547,14981,64283
12/30/2004,21.585,21.605,21.245,21.294,17515,65218
01/03/2005,21.094,21.094,20.855,20.935,25695,65446
01/04/2005,20.925,21.135,20.915,21.047,25995,65700
01/05/2005,21.075,21.123,20.905,20.978,24330,65038
01/06/2005,20.98,21.215,20.905,21.194,27708,65322
01/07/2005,21.165,21.245,21.055,21.146,33472,61493
01/10/2005,21.256,21.695,21.256,21.304,49417,57986
01/11/2005,21.294,21.405,21.075,21.24,32793,52729
01/12/2005,21.246,21.293,20.975,21.088,36782,50987
01/13/2005,21.068,21.665,21.045,21.59,52332,46822
01/14/2005,21.59,21.755,21.445,21.54,25928,43341
01/18/2005,21.695,21.95,21.225,21.282,52790,40434
01/19/2005,21.285,21.475,21.257,21.438,29986,37862
01/20/2005,21.44,21.495,21.295,21.453,26152,34613
01/21/2005,21.44,21.79,21.345,21.385,41084,31860
01/24/2005,21.355,21.635,21.351,21.621,27860,28677
01/25/2005,21.645,21.687,21.39,21.548,39360,23362
01/26/2005,21.555,21.655,21.435,21.533,36915,13029
01/27/2005,21.535,21.695,21.395,21.433,35427,69177
01/28/2005,21.406,21.416,21.231,21.34,31383,68038
01/31/2005,21.281,21.411,21.201,21.402,1771,70959
02/01/2005,21.391,21.481,21.305,21.397,29349,67056
02/02/2005,21.403,21.561,21.361,21.457,32022,67781
02/03/2005,21.471,21.471,21.23,21.23,39305,68939
02/04/2005,21.236,21.281,21.151,21.177,21522,68342
02/07/2005,21.176,21.221,21.031,21.05,27682,63323
02/08/2005,21.04,21.256,21.031,21.245,32960,60874
02/09/2005,21.251,21.341,21.181,21.246,1876,53938
02/10/2005,21.251,21.351,21.221,21.241,3584,48425
02/11/2005,21.266,21.291,21.101,21.174,32877,47774
02/14/2005,21.116,21.191,21.051,21.174,30033,45591
02/15/2005,21.181,21.276,21.141,21.256,35338,44576
02/16/2005,21.251,21.311,21.101,21.19,37667,42215
02/17/2005,21.191,21.22,20.931,21.004,45950,41491
02/18/2005,21.001,21.046,20.973,20.989,1328,0
02/21/2005,21.001,21.046,20.989,20.989,695,36184
02/22/2005,21.066,21.201,21.035,21.184,41322,32683
02/23/2005,21.167,21.421,21.121,21.392,43785,57784
02/24/2005,21.488,21.701,21.485,21.535,49403,58395
02/25/2005,21.436,21.671,21.351,21.666,36743,61185
02/28/2005,21.701,21.751,21.561,21.681,1728,61485
03/01/2005,21.672,21.672,21.501,21.631,27216,59716
03/02/2005,21.626,21.691,21.516,21.668,26778,59911
03/03/2005,21.661,21.766,21.591,21.608,41232,61156
03/04/2005,21.606,21.731,21.531,21.695,27335,62033
03/07/2005,21.651,21.71,21.581,21.665,23501,57921
03/08/2005,21.671,21.891,21.626,21.798,41337,57042
03/09/2005,21.791,21.924,21.781,21.831,7,51713
03/10/2005,21.821,21.931,21.641,21.719,2445,50554
03/11/2005,21.749,21.771,21.629,21.723,22903,47679
03/14/2005,21.671,22.151,21.671,22.089,41476,48787
03/15/2005,22.076,22.211,22.021,22.13,38460,44691
03/16/2005,22.121,22.171,22.011,22.143,33056,39329
03/17/2005,22.151,22.331,22.146,22.189,29971,38423
03/18/2005,22.136,22.261,22.091,22.224,19210,36361
03/21/2005,22.219,22.281,22.051,22.269,30448,35101
03/22/2005,22.284,22.315,22.141,22.199,27890,31508
03/23/2005,22.191,22.192,22.041,22.089,27791,28754
03/24/2005,22.111,22.131,21.921,22.013,1557,24942
03/28/2005,21.971,22.056,21.896,21.95,16951,77661
03/29/2005,21.95,22.461,21.93,22.353,36626,84049
03/30/2005,22.283,22.352,22.202,22.332,28046,83078
03/31/2005,22.352,22.612,22.307,22.525,1927,84401
04/01/2005,22.522,22.722,22.49,22.621,30683,82261
04/04/2005,22.622,22.776,22.442,22.466,31829,80446
04/05/2005,22.44,22.464,22.352,22.444,28795,80001
04/06/2005,22.444,22.572,22.38,22.43,24187,78511
04/07/2005,22.422,22.479,22.202,22.238,44446,71822
04/08/2005,22.234,22.252,22.072,22.114,1959,63290
04/11/2005,22.072,22.192,22.012,22.181,29388,59567
04/12/2005,22.153,22.262,21.957,21.966,49862,49577
04/13/2005,21.962,22.012,21.842,21.85,39079,44775
04/14/2005,21.852,21.987,21.762,21.941,35723,42304
04/15/2005,21.942,21.952,21.802,21.869,21876,37980
04/18/2005,21.852,21.962,21.747,21.822,34578,34187
04/19/2005,21.822,21.962,21.787,21.917,28311,33349
04/20/2005,21.917,22.062,21.912,21.929,25449,31861
04/21/2005,21.924,21.926,21.752,21.904,30848,28405
04/22/2005,21.912,22.117,21.902,22.067,29010,27601
04/25/2005,22.067,22.241,22.012,22.025,33170,21525
04/26/2005,22.012,22.017,21.892,21.992,32256,12371
04/27/2005,22.002,22.047,21.552,21.62,48603,65706
04/28/2005,21.61,21.615,21.435,21.568,43009,62251
04/29/2005,21.6,21.629,21.37,21.405,2558,61997
05/02/2005,21.34,21.55,21.291,21.517,30358,62397
05/03/2005,21.52,21.53,21.32,21.335,36597,61304
05/04/2005,21.336,21.52,21.27,21.45,34720,61630
05/05/2005,21.46,21.54,21.39,21.511,31196,59344
05/06/2005,21.52,21.6,21.37,21.441,29201,56793
05/09/2005,21.405,21.5,21.405,21.494,1592,53858
05/10/2005,21.5,21.66,21.468,21.514,2974,53296
05/11/2005,21.511,21.57,21.42,21.503,27662,51064
05/12/2005,21.494,21.5,21.27,21.331,38517,51864
05/13/2005,21.33,21.37,21.25,21.356,26419,47606
05/16/2005,21.3,21.335,21.225,21.266,22331,46192
05/17/2005,21.28,21.37,21.223,21.296,38338,41391
05/18/2005,21.306,21.39,21.19,21.212,32574,41314
05/19/2005,21.218,21.24,21.13,21.177,28949,37440
05/20/2005,21.18,21.206,21.14,21.163,14630,34128
05/23/2005,21.15,21.29,21.045,21.227,38490,26305
05/24/2005,21.245,21.29,21.13,21.169,35434,20965
05/25/2005,21.155,21.21,21.09,21.135,31306,14578
05/26/2005,21.12,21.19,20.95,21.032,37867,96104
05/27/2005,20.971,21.121,20.961,21.101,20248,94182
05/31/2005,21.131,21.131,20.991,21.11,27379,94987
06/01/2005,21.111,21.531,21.102,21.52,63804,91906
06/02/2005,21.481,21.751,21.391,21.55,70948,83471
06/03/2005,21.552,21.656,21.491,21.611,26476,78235
06/06/2005,21.631,21.971,21.631,21.853,46417,72698
06/07/2005,21.861,21.911,21.791,21.858,37554,64555
06/08/2005,21.866,22.161,21.701,21.731,63322,63016
06/09/2005,21.731,21.831,21.611,21.776,40592,58464
06/10/2005,21.811,21.831,21.636,21.663,28640,53035
06/13/2005,21.636,22.011,21.631,21.991,38913,50783
06/14/2005,22.001,22.071,21.921,21.959,33299,49026
06/15/2005,21.981,22.231,21.981,22.172,35137,46526
06/16/2005,22.166,22.431,22.118,22.344,34326,43679
06/17/2005,22.342,22.461,22.283,22.421,26956,42510
06/20/2005,22.501,22.646,22.231,22.401,32793,41238
06/21/2005,22.396,22.396,22.166,22.205,27691,37251
06/22/2005,22.211,22.299,22.121,22.173,28406,32974
06/23/2005,22.201,22.371,22.121,22.204,34331,29262
06/24/2005,22.27,22.301,22.011,22.091,30931,26723
06/27/2005,22.021,22.091,21.851,21.869,37797,13902
06/28/2005,21.876,21.883,21.631,21.707,34778,75772
06/29/2005,21.724,21.799,21.674,21.721,20808,74929
06/30/2005,21.724,21.774,21.544,21.615,32379,74040
07/01/2005,21.614,21.834,21.583,21.805,18473,74352
07/05/2005,21.994,22.144,21.904,22.109,30754,72960
07/06/2005,22.134,22.369,22.134,22.322,29544,72285
07/07/2005,22.323,22.405,21.884,22.032,32487,71491
07/08/2005,22.052,22.404,21.994,22.106,35417,66145
07/11/2005,21.964,22.134,21.894,22.129,27384,62588
07/12/2005,22.169,22.734,22.169,22.519,45861,59706
07/13/2005,22.474,22.669,22.354,22.534,35853,56885
07/14/2005,22.564,22.679,22.294,22.478,38240,52298
07/15/2005,22.506,22.924,22.459,22.483,28096,48431
07/18/2005,22.384,22.513,22.194,22.286,31098,46640
07/19/2005,22.289,22.294,22.143,22.22,25327,84914
07/20/2005,22.236,22.338,22.108,22.177,12303,86635
07/21/2005,22.188,22.208,21.878,21.925,20235,89740
07/22/2005,21.937,22.018,21.911,21.999,11415,91082
07/25/2005,21.935,21.958,21.763,21.903,18262,91028
07/26/2005,21.914,22.098,21.859,22.036,24022,94006
07/27/2005,22.047,22.228,21.998,22.17,30699,94967
07/28/2005,22.108,22.278,22.078,22.272,29490,93192
07/29/2005,22.279,22.478,22.279,22.463,23667,91669
08/01/2005,22.478,22.798,22.478,22.732,32421,90868
08/02/2005,22.73,22.988,22.7,22.956,35141,86623
08/03/2005,22.938,23.218,22.853,22.929,33709,86156
08/04/2005,22.909,23.263,22.878,23.049,39709,89178
08/05/2005,23.086,23.308,23.053,23.278,30666,83171
08/08/2005,23.343,23.448,23.078,23.262,36742,77724
08/09/2005,23.293,23.373,23.108,23.227,31383,72986
08/10/2005,23.253,23.668,23.203,23.649,44568,69200
08/11/2005,23.674,23.928,23.568,23.879,38914,65681
08/12/2005,23.918,24.488,23.903,24.166,32011,61958
08/15/2005,24.036,24.198,23.928,24.118,25775,58207
08/16/2005,24.128,24.458,24.018,24.33,31618,53712
08/17/2005,24.338,24.488,23.958,23.969,31937,49717
08/18/2005,23.958,24.007,23.428,23.506,32429,47438
08/19/2005,23.543,23.778,23.49,23.689,19088,45895
08/22/2005,23.768,24.448,23.61,24.187,25901,88133
08/23/2005,24.133,24.492,24.033,24.249,20647,88289
08/24/2005,24.299,24.675,24.253,24.552,19250,88854
08/25/2005,24.553,24.613,23.983,24.36,20675,87216
08/26/2005,24.288,24.642,24.253,24.339,23123,87982
08/29/2005,25.833,26.533,25.183,25.672,40948,86866
08/30/2005,25.813,26.533,25.693,26.192,40472,83187
08/31/2005,26.263,26.833,25.743,26.005,42995,80644
09/01/2005,25.952,26.433,25.678,26.29,30487,80056
09/02/2005,26.343,26.528,26.083,26.224,15867,82013
09/06/2005,26.357,26.433,25.993,26.19,20793,81483
09/07/2005,26.183,26.233,25.583,25.734,27814,81909
09/08/2005,25.763,25.903,25.433,25.88,28490,81124
09/09/2005,25.888,26.013,25.763,25.796,23281,79754
09/12/2005,25.689,25.733,25.313,25.564,27950,74531
09/13/2005,25.498,25.526,25.223,25.296,28683,69409
09/14/2005,25.283,25.713,25.141,25.699,28762,67910
09/15/2005,25.713,26.033,25.393,25.869,31747,65168
09/16/2005,25.913,25.993,25.653,25.677,25395,62512
09/19/2005,26.153,27.233,26.053,27.196,34511,68289
09/20/2005,27.175,27.398,26.344,27.025,34526,61057
09/21/2005,26.983,27.773,26.979,27.127,29600,60620
09/22/2005,27.188,27.953,27.183,27.323,29256,56000
09/23/2005,27.323,27.583,26.753,26.857,22183,52961
09/26/2005,26.513,27.013,26.213,26.973,22813,85201
09/27/2005,27.093,27.193,26.833,27.013,23744,85119
09/28/2005,26.993,28.093,26.883,27.993,27154,88198
09/29/2005,28.092,28.473,27.793,28.089,24839,88131
09/30/2005,27.987,28.243,27.693,27.814,24931,86694
10/03/2005,27.695,28.073,27.694,27.91,15828,84232
10/04/2005,27.912,28.133,27.643,28.117,18357,82807
10/05/2005,28.158,28.643,28.043,28.076,23579,80544
10/06/2005,28.023,28.178,27.243,27.268,26304,76854
10/07/2005,27.243,27.403,27.028,27.119,25729,73293
10/10/2005,27.042,27.042,26.593,26.868,25703,66553
10/11/2005,26.963,27.443,26.937,27.412,25790,62152
10/12/2005,27.453,27.592,27.258,27.417,27130,55749
10/13/2005,27.431,27.493,26.953,26.996,32032,50749
10/14/2005,26.993,27.153,26.643,27.112,22203,47559
10/17/2005,27.444,27.913,27.444,27.78,25352,42447
10/18/2005,27.738,27.744,27.253,27.314,20650,40774
10/19/2005,27.268,27.571,27.143,27.442,26264,39010
10/20/2005,27.409,27.493,26.643,26.87,32304,38071
10/21/2005,26.843,26.918,26.573,26.765,23540,34794
10/24/2005,26.553,26.983,26.486,26.897,24825,29465
10/25/2005,26.913,28.373,26.893,28.355,25925,79080
10/26/2005,28.2,28.403,27.619,27.829,21556,79963
10/27/2005,27.789,27.849,27.209,27.453,25371,80747
10/28/2005,27.318,27.369,26.649,26.824,27025,76803
10/31/2005,26.669,26.669,25.909,25.974,31597,76169
11/01/2005,25.979,26.107,25.319,25.629,27336,73439
11/02/2005,25.679,25.764,25.259,25.373,28536,70409
11/03/2005,25.384,25.629,25.319,25.458,25416,69018
11/04/2005,25.459,25.464,24.984,25.184,22806,68587
11/07/2005,24.911,25.669,24.769,25.642,30847,64688
11/08/2005,25.644,25.829,25.269,25.562,35826,58867
11/09/2005,25.559,25.699,25.279,25.438,27035,56114
11/10/2005,25.479,25.495,24.829,25.149,31887,51178
11/11/2005,25.178,25.609,25.139,25.481,30136,49348
11/14/2005,25.279,25.779,25.119,25.376,27669,47781
11/15/2005,25.389,25.629,25.244,25.332,23899,45725
11/16/2005,25.319,26.169,25.254,26.098,32384,45159
11/17/2005,26.099,26.464,25.669,25.711,28878,42280
11/18/2005,25.679,25.719,25.089,25.183,26573,36664
11/21/2005,25.104,25.419,24.889,25.1,31920,30482
11/22/2005,25.136,25.419,25.104,25.383,11937,97164
11/23/2005,25.404,25.574,25.124,25.374,0,99452
11/28/2005,25.474,25.474,24.534,24.958,35451,100748
11/29/2005,24.994,25.474,24.945,25.06,29778,100342
11/30/2005,25.064,25.974,25.039,25.911,27609,99135
12/01/2005,25.944,26.424,25.704,26.351,32781,98953
12/02/2005,26.354,27.274,26.284,27.255,37286,96970
12/05/2005,27.225,27.774,26.934,26.984,34844,97503
12/06/2005,26.856,27.154,26.624,26.813,29748,96215
12/07/2005,26.824,27.299,26.824,27.024,32547,86196
12/08/2005,27.069,28.424,27.059,28.318,41872,77486
12/09/2005,28.424,28.844,27.524,27.636,42849,70165
12/12/2005,27.724,28.254,27.519,28.165,28249,63905
12/13/2005,28.224,29.104,28.175,28.702,37541,54552
12/14/2005,28.484,28.869,27.894,28.003,25157,49621
12/15/2005,28.025,28.244,27.074,27.105,31999,47160
12/16/2005,27.124,27.139,26.604,26.957,18423,43877
12/19/2005,26.889,27.448,26.704,27.367,22389,41177
12/20/2005,27.436,27.814,26.974,27.404,17122,36491
12/21/2005,27.374,27.724,26.954,27.595,19752,35492
12/22/2005,27.664,27.709,26.074,26.247,31244,31430
12/23/2005,26.219,26.219,25.284,25.607,14603,71359
12/27/2005,25.085,25.085,24.365,24.421,20955,73597
12/28/2005,24.405,25.105,24.165,24.842,23414,75294
12/29/2005,24.755,25.085,24.405,24.428,11867,75828
12/30/2005,24.375,24.585,24.085,24.43,14171,71583
01/03/2006,23.905,24.205,23.801,23.831,16950,74794
01/04/2006,23.81,23.839,23.235,23.402,23458,75127
01/05/2006,23.39,23.42,22.595,22.704,24979,75380
01/06/2006,22.77,23.134,22.76,22.837,17735,73176
01/09/2006,22.73,22.866,22.355,22.565,30560,70571
01/10/2006,22.63,22.755,22.47,22.541,24085,65306
01/11/2006,22.565,22.745,22.285,22.443,27777,58582
01/12/2006,22.455,22.61,22.115,22.148,31411,54050
01/13/2006,22.155,22.215,21.945,21.996,20551,50747
01/17/2006,22,22.485,21.975,22.373,25957,46334
01/18/2006,22.47,22.595,21.71,21.899,33829,41356
01/19/2006,21.994,22.145,21.665,22.11,22255,36742
01/20/2006,22.155,22.645,22.143,22.485,28405,33933
01/23/2006,22.205,22.3,21.515,21.779,25422,31316
01/24/2006,21.789,22.145,21.625,21.887,24669,27865
01/25/2006,21.901,22.045,21.785,21.842,11243,99824
01/26/2006,21.678,21.678,21.048,21.449,27496,103552
01/27/2006,21.528,21.878,21.328,21.535,26352,102466
01/30/2006,21.828,22.428,21.688,22.417,38624,102549
01/31/2006,22.428,22.536,22.178,22.344,29574,102734
02/01/2006,22.353,22.848,21.728,21.751,40173,101657
02/02/2006,21.808,22.188,21.198,21.375,33990,101241
02/03/2006,21.431,21.678,21.288,21.641,21582,99960
02/06/2006,21.668,21.773,20.938,21.023,28006,96661
02/07/2006,20.978,20.998,20.728,20.886,37650,88247
02/08/2006,20.928,21.148,20.728,20.763,34812,80957
02/09/2006,20.718,20.828,20.328,20.507,37373,76693
02/10/2006,20.498,20.608,20.278,20.344,27376,72256
02/13/2006,20.438,20.498,20.188,20.271,30482,70062
02/14/2006,20.284,20.336,20.048,20.142,25509,67063
02/15/2006,20.12,20.468,20.003,20.094,29826,65473
02/16/2006,20.128,20.258,20.008,20.162,21505,63002
02/17/2006,20.208,20.388,20.118,20.21,22500,62348
02/21/2006,20.368,20.778,20.308,20.759,33563,58681
02/22/2006,20.788,20.878,20.198,20.311,24591,77718
02/23/2006,20.331,20.591,20.001,20.434,27639,79728
02/24/2006,20.341,20.536,20.116,20.204,30381,81003
02/27/2006,19.991,20.071,19.591,19.68,27947,81721
02/28/2006,19.621,19.712,19.471,19.605,31085,82372
03/01/2006,19.605,19.771,19.581,19.624,21974,79499
03/02/2006,19.663,19.811,19.431,19.651,30377,79367
03/03/2006,19.653,19.741,19.501,19.681,14596,78612
03/06/2006,19.591,19.623,19.361,19.438,22215,77102
03/07/2006,19.432,19.641,19.392,19.569,23463,74335
03/08/2006,19.591,19.655,19.341,19.539,25736,68347
03/09/2006,19.532,19.611,19.371,19.492,28752,63464
03/10/2006,19.535,19.701,19.472,19.537,23343,61770
03/13/2006,19.611,19.981,19.581,19.898,33462,62639
03/14/2006,19.931,20.13,19.841,20.058,32211,54819
03/15/2006,20.036,20.101,19.921,20.034,20612,51810
03/16/2006,20.037,20.261,19.955,20.158,22272,50822
03/17/2006,20.061,20.161,19.931,19.944,20086,48690
03/20/2006,19.901,19.976,19.711,19.726,28409,43102
03/21/2006,19.741,19.841,19.598,19.759,18862,40494
03/22/2006,19.801,20.021,19.761,19.844,26495,34722
03/23/2006,19.831,20.241,19.823,20.219,32333,32941
03/24/2006,20.321,20.381,20.051,20.181,25373,29329
03/27/2006,20.041,20.221,19.821,19.958,20753,103390
03/28/2006,19.966,20.166,19.951,20.1,20420,106202
03/29/2006,20.146,20.231,20.036,20.172,23336,108520
03/30/2006,20.196,20.278,20.086,20.203,24594,107864
03/31/2006,20.206,20.206,19.836,19.926,28522,108752
04/03/2006,19.857,20.346,19.856,19.96,41444,109265
04/04/2006,19.936,19.936,19.686,19.781,34711,105856
04/05/2006,19.779,19.876,19.616,19.785,24871,104433
04/06/2006,19.796,19.966,19.666,19.688,30067,100493
04/07/2006,19.665,19.665,19.366,19.459,36415,94034
04/10/2006,19.371,19.656,19.366,19.598,31637,87282
04/11/2006,19.635,19.736,19.506,19.624,33399,76056
04/12/2006,19.623,19.716,19.486,19.524,27111,68148
04/13/2006,19.366,19.866,19.366,19.851,47067,56491
04/17/2006,19.866,20.296,19.826,20.293,37092,55229
04/18/2006,20.268,20.816,20.266,20.724,40949,47623
04/19/2006,20.726,20.996,20.547,20.908,31540,44662
04/20/2006,20.906,20.948,20.591,20.78,28820,40254
04/21/2006,20.717,20.79,20.496,20.697,29524,36370
04/24/2006,20.691,20.79,20.236,20.274,35921,81760
04/25/2006,20.042,20.288,19.838,19.943,37650,79039
04/26/2006,20.007,20.058,19.728,19.759,33477,81167
04/27/2006,19.708,19.742,19.278,19.293,39010,79615
04/28/2006,19.288,19.388,18.978,19.043,31934,80669
05/01/2006,19.043,19.288,18.998,19.183,19912,80684
05/02/2006,19.195,19.383,19.088,19.234,26591,80808
05/03/2006,19.244,19.283,19.028,19.094,27534,80793
05/04/2006,19.128,19.468,18.988,19.394,30465,80286
05/05/2006,19.448,19.621,19.238,19.263,27835,77092
05/08/2006,19.243,19.303,19.048,19.184,21227,73242
05/09/2006,19.193,19.208,19.048,19.069,30285,71067
05/10/2006,19.073,19.408,19.028,19.388,34444,65024
05/11/2006,19.388,19.522,19.048,19.137,41506,61175
05/12/2006,19.122,19.122,18.713,18.768,29944,64212
05/15/2006,18.673,18.828,18.533,18.611,27974,61691
05/16/2006,18.638,18.808,18.588,18.74,26808,54409
05/17/2006,18.776,18.907,18.588,18.617,24538,50987
05/18/2006,18.628,18.628,18.348,18.485,26211,47588
05/19/2006,18.489,18.578,18.368,18.45,20936,45241
05/22/2006,18.503,18.838,18.408,18.764,44692,40165
05/23/2006,18.768,18.928,18.628,18.746,46919,32550
05/24/2006,18.768,18.858,18.558,18.658,23875,111840
05/25/2006,18.462,18.572,18.402,18.416,24218,114003
05/26/2006,18.452,18.547,18.352,18.456,20248,117225
05/30/2006,18.487,18.662,18.412,18.425,21358,117435
05/31/2006,18.422,18.752,18.322,18.686,34459,115209
06/01/2006,18.722,19.027,18.652,18.75,41612,111904
06/02/2006,18.764,19.022,18.672,18.925,20160,108898
06/05/2006,19.052,19.122,18.712,18.765,24019,104549
06/06/2006,18.752,18.9,18.592,18.687,27869,99581
06/07/2006,18.682,18.702,18.242,18.276,57064,96342
06/08/2006,18.282,18.502,18.256,18.493,33782,87435
06/09/2006,18.503,18.702,18.459,18.474,31471,76155
06/12/2006,18.511,18.572,18.412,18.526,27036,70967
06/13/2006,18.532,18.617,18.442,18.465,32282,65657
06/14/2006,18.48,18.962,18.423,18.892,48727,61874
06/15/2006,18.952,19.542,18.842,19.509,43739,58048
06/16/2006,19.502,19.632,19.332,19.487,30552,57761
06/19/2006,19.332,19.482,19.092,19.195,21510,53385
06/20/2006,19.182,19.182,18.772,18.804,27690,50160
06/21/2006,18.812,18.982,18.797,18.89,31048,44193
06/22/2006,18.902,18.936,18.672,18.741,28374,39562
06/23/2006,18.722,18.742,18.472,18.528,17598,36378
06/26/2006,18.352,18.572,18.282,18.471,22320,82171
06/27/2006,18.262,18.422,18.262,18.414,16790,84222
06/28/2006,18.402,18.472,18.202,18.262,29432,90020
06/29/2006,18.252,18.392,18.142,18.237,19893,89498
06/30/2006,18.262,18.302,18.164,18.206,90,87782
07/05/2006,18.192,18.202,17.862,17.867,30592,90206
07/06/2006,17.862,17.932,17.694,17.766,21328,87544
07/07/2006,17.782,17.822,17.572,17.625,18593,84675
07/10/2006,17.642,17.812,17.492,17.71,19805,83985
07/11/2006,17.722,17.952,17.652,17.735,31551,81255
07/12/2006,17.741,17.932,17.697,17.884,35596,73408
07/13/2006,17.907,18.282,17.822,18.231,36822,68075
07/14/2006,18.252,18.552,18.237,18.449,39106,61112
07/17/2006,18.442,18.442,17.832,17.885,34651,58399
07/18/2006,17.881,18.012,17.622,17.657,37614,50400
07/19/2006,17.697,18.032,17.687,17.964,25483,47570
07/20/2006,17.982,18.332,17.929,18.193,41534,41253
07/21/2006,18.182,18.254,17.952,18.241,16682,38538
07/24/2006,18.262,18.732,18.223,18.707,34137,32965
07/25/2006,18.727,18.942,18.452,18.505,25770,117621
07/26/2006,18.571,18.998,18.508,18.972,22484,119724
07/27/2006,18.998,19.348,18.978,19.121,36632,119989
07/28/2006,19.248,19.288,18.948,19.182,23060,120457
07/31/2006,19.238,20.258,19.218,20.209,36689,117891
08/01/2006,20.248,20.617,19.448,19.572,35735,117409
08/02/2006,19.647,20.543,19.528,19.797,43548,116225
08/03/2006,19.878,19.958,19.228,19.29,26949,112838
08/04/2006,19.293,19.396,19.118,19.244,22491,110377
08/07/2006,19.028,19.048,18.758,18.905,36713,99876
08/08/2006,19.028,19.238,18.808,19.156,41163,92467
08/09/2006,19.295,19.938,19.198,19.649,66075,77190
08/10/2006,19.613,19.898,19.458,19.527,31094,72282
08/11/2006,19.403,19.668,19.213,19.267,24617,65982
08/14/2006,19.187,19.187,18.713,18.911,27095,64029
08/15/2006,18.897,18.974,18.758,18.859,14253,63810
08/16/2006,18.886,19.098,18.588,18.764,33643,57711
08/17/2006,18.778,18.796,18.448,18.687,23909,51607
08/18/2006,18.713,19.088,18.518,18.729,17561,50519
08/21/2006,18.617,18.778,18.448,18.622,26519,45901
08/22/2006,18.629,19.028,18.478,19.006,19952,44066
08/23/2006,19.073,19.178,18.748,18.873,28391,39311
08/24/2006,18.998,19.218,18.932,19.077,23701,38959
08/25/2006,19.348,19.538,19.053,19.155,23584,116514
08/28/2006,18.8,18.8,18.461,18.623,34646,117910
08/29/2006,18.591,18.771,18.261,18.687,49956,122616
08/30/2006,18.578,18.65,18.061,18.101,34706,125622
08/31/2006,18.101,18.162,17.781,17.859,46282,116898
09/01/2006,17.701,17.801,17.581,17.688,18896,115518
09/05/2006,17.691,17.891,17.521,17.85,22073,115273
09/06/2006,17.8,17.941,17.691,17.805,31332,111068
09/07/2006,17.701,17.755,17.471,17.529,42371,114003
09/08/2006,17.541,17.591,17.421,17.486,35408,104273
09/11/2006,17.391,17.506,17.13,17.481,42868,99767
09/12/2006,17.426,17.671,17.331,17.385,45968,96540
09/13/2006,17.381,17.446,17.163,17.26,32162,89031
09/14/2006,17.231,17.241,16.611,16.703,52748,84694
09/15/2006,16.727,16.881,16.461,16.793,40950,83592
09/18/2006,16.738,17.085,16.665,16.753,31270,78994
09/19/2006,16.846,16.956,16.711,16.817,22736,77867
09/20/2006,16.901,16.911,16.63,16.742,25905,75739
09/21/2006,16.742,16.743,16.404,16.592,32878,74338
09/22/2006,16.566,16.715,16.411,16.438,28219,73718
09/25/2006,16.381,16.391,16.211,16.286,36954,113185
09/26/2006,16.331,16.493,16.201,16.358,26516,115144
09/27/2006,16.323,16.367,15.983,16.222,33159,119852
09/28/2006,16.205,16.317,15.902,15.945,33322,119802
09/29/2006,15.923,16.295,15.827,16.173,32081,121197
10/02/2006,16.159,16.423,16.107,16.196,23148,119474
10/03/2006,16.168,16.401,16.013,16.312,25174,120859
10/04/2006,16.355,16.738,16.313,16.548,34744,117236
10/05/2006,16.657,17.002,16.588,16.851,38580,114342
10/06/2006,16.963,17.073,16.613,16.98,43298,107944
10/09/2006,17.053,17.353,16.863,16.982,40030,99725
10/10/2006,16.912,17.193,16.893,17.019,47583,87373
10/11/2006,17.133,17.158,16.653,16.703,49081,81586
10/12/2006,16.703,16.773,16.262,16.335,48899,78695
10/13/2006,16.253,16.403,16.136,16.212,34282,73629
10/16/2006,16.303,17.178,16.278,16.997,43705,68982
10/17/2006,17.152,17.481,16.813,16.995,48210,63635
10/18/2006,16.981,17.501,16.783,17.36,46890,60579
10/19/2006,17.498,17.733,17.173,17.685,50703,56329
10/20/2006,17.648,17.853,17.403,17.794,30710,56146
10/23/2006,17.81,17.961,17.363,17.434,45609,55126
10/24/2006,17.343,17.703,17.328,17.644,47979,44852
10/25/2006,17.703,18.329,17.474,18.246,56752,85169
10/26/2006,18.345,18.418,17.928,17.985,25318,84875
10/27/2006,17.967,18.382,17.658,17.745,42473,85961
10/30/2006,17.567,17.647,17.318,17.334,31192,85627
10/31/2006,17.338,17.528,16.978,17.452,42167,86111
11/01/2006,17.518,17.693,17.29,17.63,46671,78584
11/02/2006,17.683,17.938,17.318,17.732,54234,75547
11/03/2006,17.754,18.018,17.685,17.802,34835,74096
11/06/2006,17.578,17.68,17.348,17.408,33221,73188
11/07/2006,17.298,17.882,17.196,17.673,60362,71008
11/08/2006,17.686,17.958,17.548,17.741,51062,67867
11/09/2006,17.796,18.178,17.71,17.873,51738,63743
11/10/2006,17.783,17.818,17.613,17.712,29994,60455
11/13/2006,17.768,17.918,17.508,17.812,49563,60646
11/14/2006,17.872,18.138,17.758,17.895,53077,55623
11/15/2006,17.903,18.135,17.822,18.038,41502,52364
11/16/2006,18.093,18.158,17.619,17.673,51393,48149
11/17/2006,17.63,18.168,17.618,18.097,47930,40882
11/20/2006,18.017,18.104,17.827,17.937,39197,37108
11/21/2006,17.903,18.028,17.752,17.906,38677,34382
11/22/2006,17.907,17.938,17.598,17.636,31810,96511
11/24/2006,17.637,17.869,17.636,17.636,811,96300
11/27/2006,17.882,17.949,17.708,17.894,25604,96544
11/28/2006,17.883,18.161,17.865,18.096,47484,100184
11/29/2006,18.098,18.477,18.002,18.408,59169,100184
11/30/2006,18.517,18.587,18.137,18.381,50152,100768
12/01/2006,18.269,18.286,17.887,17.959,45276,97112
12/04/2006,17.787,17.826,17.281,17.343,58912,98036
12/05/2006,17.264,17.417,17.16,17.222,51580,97187
12/06/2006,17.247,17.387,17.037,17.264,48060,93744
12/07/2006,17.338,17.352,17.117,17.208,56086,87835
12/08/2006,17.257,17.317,17.037,17.098,46096,82845
12/11/2006,16.997,17.022,16.753,16.964,52214,75963
12/12/2006,16.982,17.102,16.867,16.967,47880,72154
12/13/2006,17.008,17.322,17.008,17.21,51408,66412
12/14/2006,17.24,17.452,17.027,17.092,54236,61482
12/15/2006,17.028,17.112,16.837,16.946,37078,55331
12/18/2006,16.827,16.827,16.533,16.612,41500,49388
12/19/2006,16.564,16.711,16.442,16.62,40465,43845
12/20/2006,16.677,16.717,16.277,16.306,48346,41188
12/21/2006,16.252,16.407,16.137,16.337,36941,36081
12/22/2006,16.268,16.307,16.052,16.172,9223,76338
12/26/2006,15.957,15.982,15.611,15.695,16595,77812
12/27/2006,15.627,15.702,15.45,15.504,24556,80865
12/28/2006,15.496,15.729,15.452,15.61,22173,79254
12/29/2006,15.658,15.708,15.362,15.661,24540,78189
01/02/2007,15.567,15.662,15.462,15.661,4729,77575
01/03/2007,15.662,15.76,15.502,15.525,35626,78206
01/04/2007,15.527,15.812,15.448,15.524,48532,77955
01/05/2007,15.517,15.651,15.392,15.546,35374,78114
01/08/2007,15.732,15.922,15.687,15.74,50528,77132
01/09/2007,15.792,16.092,15.642,15.993,61093,70904
01/10/2007,16.093,16.169,15.942,16.117,58416,65956
01/11/2007,16.055,16.055,15.602,15.654,68161,66705
01/12/2007,15.635,16.002,15.562,15.963,51288,58233
01/16/2007,16.042,16.092,15.822,16,56876,55921
01/17/2007,16.018,16.097,15.562,15.596,56972,53223
01/18/2007,15.614,15.742,15.512,15.686,45648,47747
01/19/2007,15.728,16.342,15.687,16.248,74319,40764
01/22/2007,16.562,16.702,16.292,16.681,68864,40548
01/23/2007,16.832,16.962,16.722,16.959,63033,38176
01/24/2007,17.007,17.067,16.662,16.783,58614,33851
01/25/2007,16.702,16.702,16.185,16.267,51113,29675
01/26/2007,16.263,16.602,16.221,16.515,28841,178580
01/29/2007,16.642,16.657,16.237,16.294,45807,180134
01/30/2007,16.637,17.127,16.587,17.097,85796,181350
01/31/2007,16.967,17.317,16.857,17.024,90652,176016
02/01/2007,17.217,17.287,16.667,16.887,72317,170350
02/02/2007,17.007,17.1,16.779,16.833,55902,171584
02/05/2007,17.257,17.287,16.937,16.991,69995,152923
02/06/2007,17.056,17.217,16.816,16.973,60186,142214
02/07/2007,17.087,17.247,16.975,17.066,78193,131875
02/08/2007,17.127,17.292,17.067,17.228,69918,119137
02/09/2007,17.257,17.384,17.097,17.184,69476,108278
02/12/2007,16.717,16.837,16.547,16.583,82132,95056
02/13/2007,16.577,16.807,16.482,16.724,69983,91821
02/14/2007,16.749,16.801,16.497,16.598,50516,87685
02/15/2007,16.635,16.737,16.407,16.649,46852,85796
02/16/2007,16.706,17.005,16.671,16.86,48268,82427
02/19/2007,16.777,16.968,16.777,16.877,48268,82427
02/20/2007,16.777,17.017,16.587,16.942,57057,76990
02/21/2007,16.857,17.107,16.857,17.003,59047,73434
02/22/2007,16.907,17.107,16.907,17.084,53056,69637
02/23/2007,17.072,17.111,16.897,17.087,29161,90552
02/26/2007,17.093,17.211,16.861,16.984,42930,89871
02/27/2007,16.977,17.047,16.699,16.814,48200,90378
02/28/2007,16.631,16.701,16.531,16.581,63885,92790
03/01/2007,16.499,16.641,16.381,16.569,42845,90809
03/02/2007,16.589,16.66,16.447,16.524,24448,90332
03/05/2007,16.514,16.625,16.405,16.535,31877,88047
03/06/2007,16.646,16.771,16.551,16.753,44012,86703
03/07/2007,16.731,16.806,16.611,16.647,59655,81940
03/08/2007,16.451,16.541,16.431,16.52,51935,73905
03/09/2007,16.526,16.571,16.303,16.364,43554,72101
03/12/2007,16.316,16.341,16.161,16.193,39186,66175
03/13/2007,16.201,16.346,16.166,16.173,51389,60853
03/14/2007,16.261,16.381,16.226,16.364,34177,57802
03/15/2007,16.393,16.447,16.201,16.24,41846,55959
03/16/2007,16.229,16.269,16.164,16.205,26656,52183
03/19/2007,16.111,16.161,16.101,16.128,25113,50194
03/20/2007,16.161,16.241,16.161,16.191,42754,43932
03/21/2007,16.21,16.479,16.187,16.441,50476,40060
03/22/2007,16.491,16.646,16.421,16.601,57444,35480
03/23/2007,16.581,16.642,16.507,16.55,37148,31677
03/26/2007,16.551,16.604,16.475,16.535,16639,31677
03/27/2007,16.691,16.911,16.671,16.896,37971,133139
03/28/2007,16.991,17.111,16.901,16.953,57541,130879
03/29/2007,16.884,16.981,16.811,16.89,44880,131053
03/30/2007,16.911,17.051,16.897,17.011,35168,126084
04/02/2007,17.021,17.071,16.831,16.952,45416,124054
04/03/2007,16.851,16.881,16.671,16.707,49023,118655
04/04/2007,16.73,16.831,16.659,16.796,32687,117316
04/05/2007,16.816,17.005,16.774,16.888,41340,114967
04/09/2007,16.921,16.971,16.821,16.827,60084,103284
04/10/2007,16.85,17.219,16.812,17.15,87910,98811
04/11/2007,17.171,17.291,17.038,17.136,76938,85574
04/12/2007,17.11,17.244,17.081,17.205,50537,75266
04/13/2007,17.243,17.276,17.041,17.082,58163,64785
04/16/2007,17.006,17.021,16.742,16.811,60506,58977
04/17/2007,16.751,16.868,16.681,16.699,41490,54781
04/18/2007,16.726,16.845,16.671,16.778,41832,49723
04/19/2007,16.802,16.834,16.531,16.773,42415,45572
04/20/2007,16.752,16.767,16.606,16.662,35202,40022
04/23/2007,16.574,16.882,16.531,16.843,56069,31092
04/24/2007,16.896,16.971,16.771,16.879,28755,31092
04/25/2007,17.016,17.081,16.941,17.062,29949,96238
04/26/2007,17.071,17.076,16.83,16.883,45276,98647
04/27/2007,16.911,17.178,16.816,17.112,62045,96887
04/30/2007,17.121,17.211,16.991,17.144,43668,93066
05/01/2007,17.021,17.136,16.961,16.999,42179,90759
05/02/2007,17.011,17.061,16.991,17.011,36968,88970
05/03/2007,17.009,17.281,16.789,17.228,86492,83770
05/04/2007,17.255,17.386,17.115,17.219,62661,80005
05/07/2007,17.041,17.156,17.016,17.06,53211,70174
05/08/2007,16.966,17.059,16.871,16.918,61297,62483
05/09/2007,16.901,17.046,16.878,17.001,47323,57378
05/10/2007,17.021,17.071,16.931,17.007,53750,53501
05/11/2007,16.994,17.242,16.918,17.18,62122,51874
05/14/2007,17.241,17.393,17.191,17.233,61378,48775
05/15/2007,17.203,17.217,17.096,17.145,41601,45291
05/16/2007,17.152,17.231,17.041,17.171,43003,39581
05/17/2007,17.226,17.42,17.134,17.356,49825,37986
05/18/2007,17.401,17.511,17.172,17.225,61187,35715
05/21/2007,17.157,17.241,17.101,17.194,41586,32941
05/22/2007,17.111,17.171,17.081,17.082,35380,28550
05/23/2007,17.081,17.151,17.021,17.038,42629,25150
05/24/2007,17.026,17.076,16.931,16.962,50819,19390
05/25/2007,16.971,17.021,16.781,16.921,366,19390
05/29/2007,16.871,16.906,16.746,16.857,43144,126093
05/30/2007,16.956,17.121,16.946,17.067,58453,123077
05/31/2007,17.086,17.126,16.925,17.061,54366,122573
06/01/2007,17.081,17.094,16.926,17.004,45291,119701
06/04/2007,17.046,17.336,16.999,17.317,80291,120880
06/05/2007,17.226,17.334,17.136,17.19,49306,117983
06/06/2007,17.216,17.281,17.126,17.206,41347,113899
06/07/2007,17.221,17.241,16.936,16.951,87971,99515
06/08/2007,16.917,16.956,16.776,16.789,61394,84097
06/11/2007,16.746,16.883,16.686,16.734,69633,73985
06/12/2007,16.723,16.855,16.706,16.808,54521,67464
06/13/2007,16.838,16.896,16.71,16.734,65073,64339
06/14/2007,16.732,16.951,16.716,16.934,54350,62166
06/15/2007,16.949,17.143,16.897,17.044,71440,54402
06/18/2007,17.035,17.044,16.785,16.816,46654,53375
06/19/2007,16.803,16.836,16.626,16.645,58771,49755
06/20/2007,16.681,16.706,16.451,16.517,59876,46432
06/21/2007,16.524,16.626,16.451,16.474,56585,39189
06/22/2007,16.493,16.516,16.175,16.256,63354,33613
06/25/2007,16.126,16.165,16.036,16.066,23694,33613
06/26/2007,16.201,16.259,16.088,16.128,42541,99968
06/27/2007,16.129,16.241,15.993,16.209,47492,101218
06/28/2007,16.226,16.233,15.677,15.781,78880,101839
06/29/2007,15.806,15.971,15.733,15.899,47887,98007
07/02/2007,15.846,15.926,15.677,15.89,47691,95570
07/03/2007,15.891,15.965,15.815,15.88,33228,93993
07/04/2007,15.896,15.916,15.786,15.786,33228,93993
07/05/2007,15.896,15.916,15.686,15.744,29858,92871
07/06/2007,15.736,15.776,15.486,15.57,40152,93342
07/09/2007,15.57,15.74,15.509,15.536,55165,86871
07/10/2007,15.556,15.867,15.526,15.825,72936,81510
07/11/2007,15.849,15.975,15.689,15.726,62715,76608
07/12/2007,15.698,15.788,15.427,15.623,67126,73413
07/13/2007,15.69,15.878,15.647,15.788,51620,66486
07/16/2007,15.653,15.653,15.44,15.502,53500,62957
07/17/2007,15.483,15.621,15.363,15.433,52295,55967
07/18/2007,15.489,15.705,15.352,15.654,47275,52867
07/19/2007,15.686,15.866,15.662,15.832,46501,48373
07/20/2007,15.864,15.876,15.504,15.572,43761,44686
07/23/2007,15.405,15.421,15.127,15.165,60829,36030
07/24/2007,15.146,15.169,14.927,14.989,67647,30616
07/25/2007,14.981,15.113,14.88,15.051,36386,30616
07/26/2007,15.074,15.196,14.989,15.063,34873,147203
07/27/2007,15.069,15.268,15.016,15.197,41831,145534
07/30/2007,15.274,15.569,15.221,15.488,51983,144610
07/31/2007,15.555,15.673,15.155,15.18,59860,144466
08/01/2007,15.229,15.464,15.229,15.341,69615,142105
08/02/2007,15.401,15.444,15.064,15.095,51049,138104
08/03/2007,15.153,15.281,15.02,15.079,40855,135811
08/06/2007,15.151,15.219,14.896,15.197,44849,132062
08/07/2007,15.329,15.349,15.179,15.19,66472,118066
08/08/2007,15.219,15.289,15.097,15.209,69465,103181
08/09/2007,15.289,15.639,15.249,15.575,92617,90076
08/10/2007,15.594,15.947,15.439,15.809,96026,72214
08/13/2007,15.872,16.116,15.725,15.783,91086,61421
08/14/2007,15.839,16.048,15.661,15.929,72070,57772
08/15/2007,16.079,16.181,15.784,15.853,79112,49809
08/16/2007,15.837,15.986,15.535,15.864,70364,44084
08/17/2007,15.879,16.121,15.694,15.999,54912,42368
08/20/2007,15.624,15.624,14.984,15.029,72476,37948
08/21/2007,15.009,15.023,14.741,14.806,59963,34861
08/22/2007,14.854,14.868,14.533,14.567,53377,33846
08/23/2007,14.62,14.704,14.508,14.611,38545,31638
08/24/2007,14.624,14.689,14.423,14.512,44965,26477
08/27/2007,14.282,14.422,14.181,14.369,47271,25943
08/28/2007,14.368,14.667,14.329,14.54,47000,107772
08/29/2007,14.611,14.694,14.316,14.36,42514,110787
08/30/2007,14.372,14.564,14.3,14.414,43778,109893
08/31/2007,14.475,14.541,14.193,14.247,33589,109141
09/04/2007,14.129,14.492,14.038,14.408,58782,109919
09/05/2007,14.478,14.633,14.339,14.584,57600,108944
09/06/2007,14.614,14.798,14.394,14.429,68323,108888
09/07/2007,14.384,14.399,14.206,14.28,49136,110889
09/10/2007,14.127,14.768,14.028,14.768,61989,105387
09/11/2007,14.751,14.773,14.594,14.713,73759,101681
09/12/2007,14.854,15.249,14.854,15.217,80618,94487
09/13/2007,15.25,15.269,14.779,14.808,72709,87743
09/14/2007,14.849,15.277,14.804,15.058,83460,78902
09/17/2007,15.174,15.469,15.139,15.432,61989,72433
09/18/2007,15.451,15.509,14.947,15.347,95875,66170
09/19/2007,15.129,15.209,14.939,14.959,64981,59585
09/20/2007,14.897,14.944,14.649,14.787,78479,49426
09/21/2007,14.779,15.038,14.504,14.859,62083,41693
09/24/2007,14.809,15.169,14.809,15.149,31354,41693
09/25/2007,15.191,15.196,15.036,15.068,30434,133576
09/26/2007,15.08,15.123,14.921,15.027,47618,133778
09/27/2007,15.011,15.02,14.725,14.9,54609,135789
09/28/2007,14.925,15.016,14.804,14.851,36712,134118
10/01/2007,14.841,15.079,14.734,15.031,62523,131707
10/02/2007,15.161,15.436,15.151,15.408,70584,127848
10/03/2007,15.436,15.486,15.211,15.258,59219,127848
10/04/2007,15.221,15.412,15.131,15.393,43951,123108
10/05/2007,15.379,15.393,15.007,15.054,77119,111561
10/08/2007,15.008,15.167,14.807,14.827,86873,100971
10/09/2007,14.829,14.934,14.751,14.844,76069,91805
10/10/2007,14.917,15.061,14.816,14.991,74295,81203
10/11/2007,14.992,15.098,14.827,14.857,80970,75927
10/12/2007,14.855,14.976,14.726,14.955,45930,73744
10/15/2007,15.068,15.471,15.068,15.426,79635,66732
10/16/2007,15.466,15.551,15.271,15.348,77246,59098
10/17/2007,15.351,15.531,15.282,15.439,59158,55363
10/18/2007,15.439,15.597,15.231,15.355,70742,49932
10/19/2007,15.302,15.345,15.008,15.022,50141,48343
10/22/2007,15.034,15.037,14.789,14.872,53962,46092
10/23/2007,14.761,14.811,14.621,14.742,65692,42466
10/24/2007,14.741,15.011,14.741,14.953,67614,34193
10/25/2007,14.974,15.189,14.863,15.169,64196,26883
10/26/2007,15.148,15.199,15.028,15.161,27181,105299
10/29/2007,15.193,15.363,15.193,15.327,54487,104155
10/30/2007,15.339,15.528,15.293,15.374,63337,102183
10/31/2007,15.344,15.828,15.344,15.683,68121,101252
11/01/2007,15.726,16.03,15.584,15.99,79920,99709
11/02/2007,15.992,16.065,15.695,15.771,50935,99836
11/05/2007,15.693,15.693,15.273,15.352,43045,98810
11/06/2007,15.418,15.493,15.133,15.216,10441,95156
11/07/2007,15.263,15.263,14.923,14.977,76324,90268
11/08/2007,14.943,15.068,14.857,15.066,65640,83512
11/09/2007,15.103,15.313,15.028,15.25,47380,78076
11/12/2007,15.208,15.423,15.073,15.314,56517,72095
11/13/2007,15.267,15.476,15.235,15.302,62660,65654
11/14/2007,15.277,15.423,15.123,15.143,61150,59094
11/15/2007,15.124,15.238,15.003,15.059,52084,54720
11/16/2007,15.063,15.401,15.003,15.354,52151,48916
11/19/2007,15.398,15.483,15.097,15.14,43000,45449
11/20/2007,15.106,15.106,14.812,14.83,49713,39757
11/21/2007,14.831,15.036,14.773,14.903,38491,36762
11/23/2007,14.928,15.093,14.818,15.053,11372,34367
11/26/2007,15.201,15.322,15.007,15.076,51765,27808
11/27/2007,15.06,15.11,14.832,14.872,39362,142953
11/28/2007,14.865,14.888,14.525,14.541,54351,143805
11/29/2007,14.575,14.731,14.435,14.507,54618,141344
11/30/2007,14.561,14.625,14.331,14.357,42815,140690
12/03/2007,14.264,14.334,14.093,14.269,56938,137798
12/04/2007,14.275,14.334,14.124,14.21,50809,131522
12/05/2007,14.211,14.333,14.1,14.24,57765,129354
12/06/2007,14.28,14.5,14.23,14.385,50025,128500
12/07/2007,14.375,14.435,14.145,14.21,71922,115512
12/10/2007,14.1,14.238,14.005,14.087,67561,103570
12/11/2007,14.13,14.293,14.048,14.14,75229,91883
12/12/2007,14.18,14.493,14.165,14.463,70788,81621
12/13/2007,14.487,14.584,14.215,14.248,83950,70808
12/14/2007,14.222,14.262,14.055,14.08,42541,67596
12/17/2007,14.047,14.155,13.969,14.09,57477,58759
12/18/2007,14.104,14.24,14.079,14.196,46376,55540
12/19/2007,14.245,14.265,14.036,14.234,56305,51997
12/20/2007,14.22,14.305,14.08,14.192,63227,40472
12/21/2007,14.192,14.305,14.095,14.245,21143,111436
12/24/2007,14.143,14.23,14.043,14.098,12978,114041
12/26/2007,14.063,14.143,14.028,14.117,20664,114604
12/27/2007,14.126,14.333,13.903,14.153,43510,118662
12/28/2007,14.088,14.363,14.033,14.339,36978,115717
12/31/2007,14.302,14.493,14.236,14.436,27299,113865
01/02/2008,14.525,14.828,14.517,14.803,68553,106692
01/03/2008,14.826,14.933,14.563,14.627,72742,103564
01/04/2008,14.605,14.812,14.453,14.794,61496,101413
01/07/2008,14.756,14.893,14.654,14.832,56675,96218
01/08/2008,14.862,14.953,14.833,14.92,53775,89632
01/09/2008,14.889,15.153,14.868,15.052,60866,80324
01/10/2008,15.088,15.306,14.941,15.306,61534,75902
01/11/2008,15.252,15.363,15.036,15.163,67600,70222
01/14/2008,15.353,15.433,15.243,15.306,61534,65808
01/15/2008,15.333,15.368,15.031,15.149,59264,60011
01/16/2008,15.111,15.199,15.003,15.086,62646,58493
01/17/2008,15.033,15.128,14.886,15.034,50836,56733
01/18/2008,15.063,15.173,14.871,14.946,40635,53969
01/22/2008,14.893,14.943,14.579,14.623,57441,47372
01/23/2008,14.638,14.704,14.523,14.574,43756,46984
01/24/2008,14.653,14.817,14.615,14.755,48880,40450
01/25/2008,14.783,14.959,14.724,14.936,41991,34093
01/28/2008,14.902,15.032,14.872,15.024,9152,34093
01/29/2008,15.043,15.056,14.83,14.925,55583,167315
01/30/2008,14.897,15.112,14.888,15.027,58983,165902
01/31/2008,15.038,15.105,14.922,15.056,61892,166330
02/01/2008,15.047,15.048,14.673,14.722,78642,165541
02/04/2008,14.607,14.993,14.562,14.851,75600,163348
02/05/2008,14.872,14.987,14.845,14.924,53400,159773
02/06/2008,14.944,15.062,14.898,14.976,48426,155388
02/07/2008,15.014,15.176,14.953,15.084,69108,143879
02/08/2008,15.177,15.312,15.041,15.283,100770,134918
02/11/2008,15.387,15.609,15.377,15.513,91088,122727
02/12/2008,15.442,15.602,15.392,15.418,92670,109951
02/13/2008,15.392,15.537,15.318,15.37,78261,98688
02/14/2008,15.377,15.792,15.337,15.754,83249,93586
02/15/2008,15.733,15.829,15.618,15.642,64527,86529
02/19/2008,15.737,16.052,15.716,15.959,63667,79875
02/20/2008,16.072,16.092,15.892,15.947,60975,78049
02/21/2008,15.942,16.032,15.872,15.873,67038,70295
02/22/2008,15.851,16.221,15.753,16.128,94813,56615
02/25/2008,16.192,16.282,16.072,16.168,77267,48411
02/26/2008,16.21,16.315,16.18,16.202,52117,161078
02/27/2008,16.175,16.229,15.931,16.01,63967,151442
02/28/2008,15.974,16.448,15.962,16.393,75730,153861
02/29/2008,16.371,16.428,16.252,16.316,49171,152372
03/03/2008,16.337,16.555,16.22,16.296,75042,151984
03/04/2008,16.246,16.449,16.204,16.303,78580,155283
03/05/2008,16.318,16.826,16.29,16.691,99060,146901
03/06/2008,16.786,16.805,16.592,16.692,76746,141622
03/07/2008,16.715,16.954,16.636,16.719,90257,133862
03/10/2008,16.79,17.013,16.577,16.974,78128,125619
03/11/2008,17.02,17.089,16.794,16.95,83687,112612
03/12/2008,16.973,17.037,16.81,16.961,56531,105885
03/13/2008,17.037,17.208,16.949,17.18,69972,93287
03/14/2008,17.186,17.244,16.75,16.818,74149,89191
03/17/2008,16.735,16.76,16.05,16.05,122190,80640
03/18/2008,16.09,16.423,16.06,16.364,75014,63409
03/19/2008,16.39,16.4,15.927,15.974,78886,57961
03/20/2008,15.986,16.18,15.614,16.015,82772,53995
03/24/2008,16,16.35,16,16.279,79828,35528
03/25/2008,16.323,16.436,16.228,16.369,70643,30149
03/26/2008,16.398,16.588,16.398,16.543,41576,166087
03/27/2008,16.518,16.628,16.317,16.545,53930,164245
03/28/2008,16.539,16.708,16.521,16.658,44751,162633
03/31/2008,16.694,17.068,16.68,16.959,79487,162402
04/01/2008,16.891,16.893,16.422,16.582,76664,162399
04/02/2008,16.488,16.81,16.244,16.69,106806,157807
04/03/2008,16.593,16.636,16.275,16.275,87935,152131
04/04/2008,16.207,16.405,16.148,16.18,64943,145543
04/07/2008,16.201,16.693,16.201,16.649,85750,136578
04/08/2008,16.616,16.796,16.48,16.555,91920,122030
04/09/2008,16.636,17.011,16.593,16.914,93542,111372
04/10/2008,16.978,17.172,16.842,16.956,97429,100180
04/11/2008,16.858,16.948,16.679,16.759,77536,86298
04/14/2008,16.778,16.955,16.674,16.911,57201,79487
04/15/2008,17.098,17.128,17.023,17.063,66315,74906
04/16/2008,17.103,17.347,16.918,17.291,109886,63850
04/17/2008,17.336,17.394,17.18,17.241,74194,57503
04/18/2008,17.198,17.516,17.07,17.445,68382,53271
04/21/2008,17.482,17.591,17.413,17.591,69819,45159
04/22/2008,17.557,17.622,17.387,17.465,75252,41418
04/23/2008,17.328,17.678,17.288,17.639,92117,32707
04/24/2008,17.698,17.803,17.451,17.648,80144,27739
04/25/2008,17.648,17.888,17.555,17.806,32532,140673
04/28/2008,17.875,18.17,17.807,18.034,60712,144280
04/29/2008,17.735,17.79,17.535,17.547,82395,140114
04/30/2008,17.52,17.664,17.367,17.548,71594,137421
05/01/2008,17.625,17.65,17.185,17.266,76353,132734
05/02/2008,17.227,17.5,17.205,17.482,50724,122226
05/05/2008,17.548,17.926,17.486,17.883,68958,125736
05/06/2008,17.869,18.05,17.845,17.855,78570,120655
05/07/2008,17.785,18.092,17.766,18.032,77863,118271
05/08/2008,18.07,18.12,17.968,17.968,88419,114246
05/09/2008,17.919,18.313,17.919,18.242,73367,113895
05/12/2008,18.349,18.38,17.954,18.006,90666,109492
05/13/2008,18.03,18.354,17.92,18.127,109344,103603
05/14/2008,18.145,18.499,18.145,18.303,64096,95608
05/15/2008,18.301,18.423,17.846,18.104,102558,88142
05/16/2008,18.079,18.288,17.715,17.799,105133,79362
05/19/2008,17.863,17.93,17.595,17.659,79982,68541
05/20/2008,17.69,18.182,17.655,18.07,115441,67841
05/21/2008,18.135,18.435,18.079,18.345,81179,62578
05/22/2008,18.415,18.562,18.186,18.402,118104,46280
05/23/2008,18.326,18.655,18.305,18.562,30119,162320
05/27/2008,18.581,18.79,18.461,18.5,46346,168033
05/28/2008,18.497,18.699,18.299,18.576,72587,171233
05/29/2008,18.602,18.656,18.011,18.055,113221,161347
05/30/2008,18.061,18.411,18.031,18.284,69492,159915
06/02/2008,18.372,18.784,18.214,18.55,90082,161199
06/03/2008,18.666,18.957,18.607,18.802,88589,164965
06/04/2008,18.724,19.056,18.657,18.96,92597,162803
06/05/2008,18.996,19.129,18.893,19.1,72614,161356
06/06/2008,19.129,19.404,19.129,19.274,91737,151206
06/09/2008,19.271,19.392,19.124,19.185,80223,138603
06/10/2008,19.176,19.335,18.948,19.016,95590,129203
06/11/2008,19.016,19.36,19.001,19.241,86998,119648
06/12/2008,19.286,19.469,19.124,19.379,96204,108842
06/13/2008,19.381,19.405,19.155,19.206,62146,104851
06/16/2008,19.218,19.571,19.161,19.514,72171,88344
06/17/2008,19.526,19.631,19.418,19.533,75047,80580
06/18/2008,19.584,19.871,19.551,19.791,53944,74759
06/19/2008,19.841,19.931,19.206,19.442,148625,54250
06/20/2008,19.471,19.766,19.363,19.575,70552,46666
06/23/2008,19.721,19.847,19.602,19.784,77353,31070
06/24/2008,19.761,19.85,19.484,19.592,74272,25598
06/25/2008,19.605,19.605,19.22,19.336,55235,145777
06/26/2008,19.261,19.773,19.094,19.714,103501,149014
06/27/2008,19.737,19.894,19.653,19.664,63068,150329
06/30/2008,19.726,19.914,19.676,19.819,60288,149860
07/01/2008,19.84,20.076,19.77,19.971,58638,140821
07/02/2008,20.046,20.16,19.673,19.855,83760,140821
07/03/2008,19.951,20.085,19.772,20.043,50731,138230
07/04/2008,20.014,20.08,19.991,20.038,50731,138230
07/07/2008,19.966,20.038,19.34,19.443,119184,133484
07/08/2008,19.397,19.436,18.756,18.834,133898,114907
07/09/2008,18.829,18.953,18.373,18.472,121280,108157
07/10/2008,18.421,18.908,18.372,18.766,109061,101059
07/11/2008,18.851,19.086,18.278,18.37,107136,98645
07/14/2008,18.421,18.603,18.231,18.425,82334,91923
07/15/2008,18.457,18.577,17.842,17.943,114484,85303
07/16/2008,17.919,17.962,17.579,17.864,89560,76300
07/17/2008,17.941,18.016,16.93,17.003,147903,69109
07/18/2008,17.062,17.265,16.982,17.036,70565,64938
07/21/2008,17.098,17.098,16.836,16.976,80069,59190
07/22/2008,16.971,16.971,16.355,16.533,99322,53331
07/23/2008,16.536,16.782,16.127,16.254,111713,49922
07/24/2008,16.152,16.352,15.349,15.789,161892,34286
07/25/2008,15.812,15.951,15.454,15.55,72865,32422
07/28/2008,15.68,15.764,15.53,15.619,47461,134925
07/29/2008,15.664,15.706,15.377,15.554,67550,135309
07/30/2008,15.48,15.764,15.234,15.672,89860,136972
07/31/2008,15.735,15.774,15.473,15.543,79989,129645
08/01/2008,15.547,15.884,15.332,15.813,81380,131133
08/04/2008,15.875,16.024,15.024,15.15,102546,123614
08/05/2008,15.036,15.382,14.759,15.15,97075,124774
08/06/2008,15.044,15.401,14.976,15.197,70479,119981
08/07/2008,15.257,15.516,14.91,14.995,113618,103807
08/08/2008,14.964,14.977,14.614,14.672,89727,95654
08/11/2008,14.784,14.879,14.664,14.773,83060,92087
08/12/2008,14.819,14.849,14.669,14.754,76544,81970
08/13/2008,14.776,15.16,14.474,14.88,124171,77103
08/14/2008,14.955,14.974,14.424,14.56,103899,70144
08/15/2008,14.474,14.623,14.384,14.516,73656,64543
08/18/2008,14.352,14.476,14.238,14.312,72105,54798
08/19/2008,14.279,14.574,14.279,14.4,75495,49355
08/20/2008,14.483,14.605,14.34,14.501,57870,42506
08/21/2008,14.532,14.812,14.439,14.676,88633,40717
08/22/2008,14.715,14.764,14.192,14.267,86115,36964
08/25/2008,14.218,14.339,14.041,14.249,80772,28331
08/26/2008,14.314,14.8,14.311,14.698,72809,138641
08/27/2008,14.713,15.191,14.702,14.919,95417,141114
08/28/2008,14.868,15.119,14.033,14.361,140813,145423
08/29/2008,14.36,14.631,14.237,14.254,81201,141469
09/02/2008,14.405,14.441,13.471,13.572,109196,144053
09/03/2008,13.476,13.611,13.339,13.575,84832,141930
09/04/2008,13.571,13.701,13.334,13.633,78103,139939
09/05/2008,13.667,13.81,13.522,13.76,68335,136861
09/08/2008,13.911,14.016,13.611,13.838,82965,133385
09/09/2008,13.888,13.951,13.433,13.846,87900,127676
09/10/2008,13.775,13.89,13.561,13.704,82629,121576
09/11/2008,13.748,13.959,13.473,13.559,83224,115956
09/12/2008,13.563,13.981,13.431,13.677,91514,110108
09/15/2008,13.683,14.151,13.382,13.685,98157,104504
09/16/2008,13.621,13.831,13.446,13.59,79291,102429
09/17/2008,13.644,14.3,13.581,14.221,116515,73390
09/18/2008,14.276,14.631,13.722,13.932,102316,67414
09/19/2008,13.881,14.059,13.736,13.842,51726,62433
09/22/2008,13.762,14.056,13.672,13.969,64068,52655
09/23/2008,14.04,14.371,13.911,14.242,93483,39365
09/24/2008,14.326,14.351,13.921,13.99,76055,31850
09/25/2008,13.985,14.246,13.758,14.013,56939,129994
09/26/2008,14.06,14.062,13.61,13.71,54053,131995
09/29/2008,13.71,13.747,13.222,13.303,66373,132493
09/30/2008,13.258,13.624,13.258,13.52,48678,130499
10/01/2008,13.582,13.962,13.572,13.81,86234,128329
10/02/2008,13.882,13.916,13.516,13.563,64544,124958
10/03/2008,13.532,13.582,13.372,13.44,39573,125161
10/06/2008,13.43,13.43,12.905,12.917,72810,121479
10/07/2008,12.982,13.093,12.812,12.85,74303,114010
10/08/2008,12.85,12.852,12.712,12.824,85327,103661
10/09/2008,12.838,12.968,12.704,12.907,62276,93404
10/10/2008,12.845,12.867,12.604,12.617,67473,83969
10/13/2008,12.617,12.858,12.601,12.77,52335,80878
10/14/2008,12.857,12.902,12.792,12.809,55998,74720
10/15/2008,12.822,12.836,12.611,12.674,44830,70232
10/16/2008,12.603,12.924,12.518,12.785,79448,57695
10/17/2008,12.9,13.057,12.833,12.868,61957,54130
10/20/2008,12.936,13.169,12.765,12.823,74319,52770
10/21/2008,12.842,12.979,12.778,12.926,43435,45550
10/22/2008,12.982,13.052,12.814,12.859,48497,41499
10/23/2008,12.859,12.872,12.442,12.501,90662,40482
10/24/2008,12.506,12.55,12.232,12.321,47241,35163
10/27/2008,12.215,12.288,12.072,12.203,46595,30782
10/28/2008,12.249,12.413,12.17,12.279,42384,99606
10/29/2008,12.382,12.763,12.382,12.641,61212,96669
10/30/2008,12.733,12.759,12.213,12.294,76688,100127
10/31/2008,12.283,12.695,12.193,12.646,53036,94122
11/03/2008,12.556,12.719,12.375,12.701,54392,93740
11/04/2008,12.713,13.223,12.699,13.082,86080,92177
11/05/2008,13.186,13.21,12.945,13.112,59132,87498
11/06/2008,13.123,13.206,12.72,12.842,73245,86363
11/07/2008,12.832,12.832,12.583,12.62,49271,83625
11/10/2008,12.75,13.171,12.75,13.111,72233,74989
11/11/2008,13.103,13.113,12.533,12.568,86868,72718
11/12/2008,12.561,12.652,12.196,12.268,76733,64117
11/13/2008,12.212,12.35,11.947,12.181,92275,60675
11/14/2008,12.263,12.313,11.917,12.175,59325,62367
11/17/2008,12.224,12.453,12.183,12.396,49308,47970
11/18/2008,12.437,12.567,12.267,12.379,64842,40014
11/19/2008,12.339,12.688,12.291,12.606,72180,32819
11/20/2008,12.597,12.683,12.064,12.179,66851,27332
11/21/2008,12.182,12.399,12.12,12.294,29064,128247
11/24/2008,12.434,12.659,12.412,12.618,58099,133559
11/25/2008,12.628,12.654,12.138,12.177,65375,130519
11/26/2008,12.194,12.769,12.134,12.669,68243,131069
11/28/2008,12.608,12.695,12.046,12.301,34895,131445
12/01/2008,12.341,12.476,12.161,12.395,57316,129578
12/02/2008,12.288,12.45,12.162,12.215,53723,126502
12/03/2008,12.261,12.275,12.071,12.138,44508,125132
12/04/2008,12.161,12.219,11.752,11.808,78606,125132
12/05/2008,11.8,11.8,11.503,11.621,19701,125132
12/08/2008,11.499,11.529,11.275,11.357,70193,106207
12/09/2008,11.392,11.469,11.249,11.37,68839,96257
12/10/2008,11.458,11.583,11.356,11.41,60916,81129
12/11/2008,11.475,11.563,11.299,11.389,67422,74961
12/12/2008,11.361,11.368,11.254,11.279,43914,69799
12/15/2008,11.385,11.612,11.362,11.436,50328,63834
12/16/2008,11.451,11.616,11.365,11.542,47989,55202
12/17/2008,11.576,11.646,11.277,11.41,60916,50878
12/18/2008,11.39,11.545,11.291,11.339,54577,44304
12/19/2008,11.35,11.494,11.058,11.125,47359,40911
12/22/2008,11.061,11.161,11.001,11.085,40964,34957
12/23/2008,11.126,11.653,11.091,11.528,32768,75465
12/24/2008,11.528,11.695,11.297,11.665,20539,76614
12/26/2008,11.607,11.706,11.516,11.558,7962,76171
12/29/2008,11.646,11.856,11.634,11.83,34458,78272
12/30/2008,11.811,11.926,11.535,11.605,27688,77858
12/31/2008,11.598,11.601,11.223,11.368,28381,78062
01/02/2009,11.296,11.834,11.249,11.717,41110,79027
01/05/2009,11.676,11.888,11.571,11.818,42385,79732
01/06/2009,11.829,11.986,11.611,11.729,57506,79402
01/07/2009,11.731,11.816,11.53,11.618,48756,80188
01/08/2009,11.595,11.75,11.296,11.329,74717,80713
01/09/2009,11.353,11.371,11.169,11.262,48077,77110
01/12/2009,11.293,11.38,11.116,11.288,47932,73134
01/13/2009,11.256,11.313,10.904,10.93,65389,73415
01/14/2009,10.965,10.981,10.686,10.716,73457,64978
01/15/2009,10.671,10.776,10.488,10.589,56889,58989
01/16/2009,10.642,10.725,10.511,10.547,45082,51317
01/20/2009,10.428,10.521,10.316,10.388,39945,44832
01/21/2009,10.458,10.605,10.367,10.526,47053,36301
01/22/2009,10.576,10.576,10.229,10.427,61202,33685
01/23/2009,10.383,10.427,10.178,10.264,59737,24856
01/26/2009,10.186,10.356,10.123,10.236,48432,20978
01/27/2009,10.249,10.334,10.2,10.223,36637,135478
01/28/2009,10.184,10.374,10.133,10.198,54185,138227
01/29/2009,10.213,10.426,10.137,10.354,57244,139022
01/30/2009,10.385,10.439,10.144,10.195,58777,140379
02/02/2009,10.093,10.447,10.058,10.335,72484,137872
02/03/2009,10.368,10.506,10.138,10.291,72668,138525
02/04/2009,10.305,10.498,10.262,10.375,67890,129037
02/05/2009,10.405,10.52,10.288,10.42,70340,127753
02/06/2009,10.433,10.615,10.3,10.552,68233,122046
02/09/2009,10.548,10.658,10.416,10.585,69516,112182
02/10/2009,10.594,10.645,10.299,10.321,81704,103352
02/11/2009,10.299,10.524,10.223,10.31,112949,84429
02/12/2009,10.375,10.409,10.158,10.263,92161,81168
02/13/2009,10.285,10.308,10.168,10.23,52389,77037
02/17/2009,10.063,10.088,9.926,9.981,62942,70312
02/18/2009,9.962,10.032,9.815,9.992,77888,64788
02/19/2009,10.006,10.058,9.779,9.856,80563,66430
02/20/2009,9.847,9.856,9.699,9.784,49797,61473
02/23/2009,9.853,9.937,9.788,9.875,61671,57580
02/24/2009,9.868,9.999,9.757,9.971,57861,135912
02/25/2009,9.975,10.001,9.769,9.806,73445,134976
02/26/2009,9.809,9.905,9.795,9.854,49256,134982
02/27/2009,9.844,10.073,9.693,9.975,84479,128112
03/02/2009,10.051,10.12,9.835,9.929,83485,131330
03/03/2009,9.954,10.104,9.943,10.059,66200,131330
03/04/2009,10.076,10.126,9.947,10.117,82236,111004
03/05/2009,10.116,10.157,9.837,9.865,82155,115291
03/06/2009,9.852,9.925,9.694,9.722,73417,114701
03/09/2009,9.659,9.742,9.586,9.642,64477,113095
03/10/2009,9.618,9.733,9.587,9.617,61645,106767
03/11/2009,9.627,9.686,9.568,9.575,53742,101997
03/12/2009,9.575,9.817,9.536,9.772,86935,95887
03/13/2009,9.791,9.807,9.678,9.709,63073,89279
03/16/2009,9.691,9.717,9.562,9.627,72946,82144
03/17/2009,9.614,9.676,9.538,9.589,50108,78853
03/18/2009,9.612,9.612,9.461,9.461,64731,70165
03/19/2009,9.462,10.201,9.452,9.951,118266,55397
03/20/2009,9.977,10.112,9.886,10.004,69185,48284
03/23/2009,9.967,10.117,9.967,10.071,45559,43499
03/24/2009,10.122,10.156,9.977,10.124,73183,25872
03/25/2009,10.117,10.137,10.018,10.106,48441,22521
03/26/2009,10.106,10.157,9.661,9.724,78652,114310
03/27/2009,9.708,9.727,9.414,9.427,70863,120360
03/30/2009,9.45,9.49,9.366,9.429,41712,119592
03/31/2009,9.482,9.518,9.324,9.466,56916,119270
04/01/2009,9.481,9.489,9.319,9.385,54143,117128
04/02/2009,9.357,9.594,9.328,9.472,63164,118644
04/03/2009,9.477,9.53,9.392,9.491,36061,119328
04/06/2009,9.491,9.55,9.351,9.422,44838,116852
04/07/2009,9.399,9.399,9.252,9.252,60855,115220
04/08/2009,9.269,9.32,9.269,9.32,45715,111100
04/09/2009,9.386,9.514,9.245,9.3,53266,107956
04/13/2009,9.315,9.32,9.2,9.318,52293,103037
04/14/2009,9.328,9.385,9.29,9.379,67557,95421
04/15/2009,9.375,9.425,9.335,9.383,62734,86186
04/16/2009,9.382,9.404,9.224,9.289,75431,77090
04/17/2009,9.291,9.476,9.224,9.419,68918,67429
04/20/2009,9.4,9.447,9.21,9.23,54406,57915
04/21/2009,9.25,9.25,9.138,9.201,57561,47929
04/22/2009,9.203,9.238,9.187,9.222,40641,40078
04/23/2009,9.21,9.21,9.099,9.099,59801,31110
04/24/2009,9.07,9.123,8.95,8.987,48822,23404
04/27/2009,8.975,8.975,8.846,8.947,46798,111423
04/28/2009,8.95,9.025,8.95,9.025,50263,111382
04/29/2009,9.054,9.055,8.988,8.988,57742,114094
04/30/2009,8.915,8.96,8.875,8.958,61289,115272
05/01/2009,8.978,9.176,8.946,9.131,69215,110500
05/04/2009,9.129,9.325,9.054,9.31,73691,106899
05/05/2009,9.309,9.31,9.155,9.2,56435,104179
05/06/2009,9.204,9.485,9.181,9.472,99446,105865
05/07/2009,9.451,9.666,9.435,9.666,129241,105945
05/08/2009,9.757,9.945,9.681,9.896,90477,109634
05/11/2009,9.925,9.949,9.78,9.887,87055,106989
05/12/2009,9.915,10.137,9.861,10.034,111072,97507
05/13/2009,10.145,10.16,9.788,9.918,117794,87314
05/14/2009,9.801,9.934,9.71,9.877,111717,82418
05/15/2009,9.885,9.902,9.668,9.683,63989,73993
05/18/2009,9.622,9.824,9.582,9.724,83366,70751
05/19/2009,9.739,9.791,9.444,9.499,101063,51178
05/20/2009,9.524,9.593,9.4,9.555,85845,48200
05/21/2009,9.588,9.588,9.164,9.188,97805,36757
05/22/2009,9.18,9.223,9.063,9.221,46084,128085
05/26/2009,9.04,9.153,8.956,9.099,74825,137076
05/27/2009,9.138,9.138,9.011,9.094,78898,140629
05/28/2009,9.086,9.435,9.028,9.413,127007,142918
05/29/2009,9.436,9.56,9.254,9.291,103934,142531
06/01/2009,9.325,9.715,9.3,9.705,102857,143489
06/02/2009,9.659,9.659,9.576,9.576,89186,130680
06/03/2009,9.569,9.595,9.164,9.222,115358,134366
06/04/2009,9.221,9.328,9.006,9.266,135773,138848
06/05/2009,9.296,9.442,9.17,9.324,114104,126953
06/08/2009,9.326,9.338,9.135,9.187,101495,127902
06/09/2009,9.183,9.187,9.121,9.187,100485,119100
06/10/2009,9.233,9.233,9.164,9.164,109998,116308
06/11/2009,9.143,9.523,9.119,9.389,193507,94698
06/12/2009,9.367,9.429,9.197,9.313,129468,77138
06/15/2009,9.315,9.654,9.281,9.638,146649,68250
06/16/2009,9.647,9.776,9.585,9.585,136213,64035
06/17/2009,9.565,9.709,9.565,9.709,117637,60275
06/18/2009,9.719,9.719,9.536,9.549,101294,58608
06/19/2009,9.536,9.615,9.47,9.488,69266,51555
06/22/2009,9.496,9.561,9.316,9.389,88591,39008
06/23/2009,9.389,9.456,9.283,9.335,84044,28527
06/24/2009,9.327,9.366,9.173,9.217,71703,23502
06/25/2009,9.23,9.415,9.199,9.3,90702,124296
06/26/2009,9.337,9.449,9.232,9.416,76150,126085
06/29/2009,9.36,9.401,9.24,9.255,63865,128842
06/30/2009,9.242,9.297,9.109,9.146,88475,135541
07/01/2009,9.16,9.202,9.07,9.106,80395,141789
07/02/2009,9.103,9.106,8.917,8.926,96109,148490
07/06/2009,8.926,8.926,8.68,8.798,97139,145264
07/07/2009,8.816,8.836,8.684,8.74,102294,143695
07/08/2009,8.676,8.721,8.648,8.664,65615,143010
07/09/2009,8.697,8.8,8.667,8.719,84845,139432
07/10/2009,8.731,8.76,8.661,8.684,46744,136429
07/13/2009,8.648,8.667,8.536,8.574,86266,129793
07/14/2009,8.631,8.783,8.615,8.74,97222,117412
07/15/2009,8.757,8.838,8.57,8.594,147103,109435
07/16/2009,8.607,8.991,8.561,8.979,167361,93852
07/17/2009,8.927,9.096,8.855,8.98,114831,83480
07/20/2009,9.011,9.085,8.827,9,105496,73966
07/21/2009,8.987,9.056,8.917,9.016,72040,66835
07/22/2009,8.992,9.215,8.941,9.104,107333,52463
07/23/2009,9.131,9.202,8.834,8.861,120023,47689
07/24/2009,8.84,9.016,8.835,9.006,79912,30559
07/27/2009,8.977,8.979,8.866,8.915,59240,22522
07/28/2009,8.949,8.982,8.755,8.834,72828,175347
07/29/2009,8.833,8.843,8.606,8.695,86648,177931
07/30/2009,8.665,8.916,8.646,8.89,95093,179491
07/31/2009,8.889,8.908,8.715,8.8,80278,178311
08/03/2009,8.779,9.309,8.743,9.178,147816,176348
08/04/2009,9.138,9.207,9.015,9.148,107705,171638
08/05/2009,9.129,9.237,9.041,9.189,82340,170335
08/06/2009,9.17,9.222,8.882,8.89,121564,174665
08/07/2009,8.899,8.998,8.809,8.821,84207,159233
08/10/2009,8.85,8.915,8.76,8.788,85391,150026
08/11/2009,8.807,8.886,8.68,8.688,102191,144544
08/12/2009,8.707,8.757,8.608,8.626,125043,135329
08/13/2009,8.627,8.704,8.46,8.483,186301,122511
08/14/2009,8.493,8.555,8.371,8.385,146296,101384
08/17/2009,8.331,8.428,8.264,8.31,119093,95043
08/18/2009,8.343,8.386,8.235,8.243,105307,79576
08/19/2009,8.242,8.333,8.196,8.266,83508,76515
08/20/2009,8.287,8.316,8.075,8.092,115828,69265
08/21/2009,8.077,8.14,7.923,7.951,90119,54692
08/24/2009,7.937,8.121,7.873,8.07,106080,38301
08/25/2009,8.095,8.101,7.966,8.029,55940,29228
08/26/2009,8.029,8.044,7.955,8.035,71564,183094
08/27/2009,8.045,8.051,7.827,7.947,118078,187966
08/28/2009,7.934,7.961,7.758,7.774,86559,186621
08/31/2009,7.744,7.825,7.655,7.718,73544,173144
09/01/2009,7.725,7.758,7.559,7.562,98952,175930
09/02/2009,7.568,7.639,7.45,7.456,112886,165767
09/03/2009,7.465,7.48,7.241,7.249,127150,166202
09/04/2009,7.254,7.499,7.15,7.469,138001,166659
09/08/2009,7.4,7.629,7.395,7.548,128598,166484
09/09/2009,7.582,7.739,7.543,7.57,117221,170271
09/10/2009,7.586,8.061,7.481,7.997,198021,165441
09/11/2009,7.997,8.165,7.671,7.701,189388,160241
09/14/2009,7.697,8.18,7.652,8.038,197032,146323
09/15/2009,8.162,8.341,8.054,8.061,208794,122410
09/16/2009,8.096,8.538,8.096,8.501,195651,102082
09/17/2009,8.496,8.641,8.183,8.213,199119,93011
09/18/2009,8.194,8.579,8.194,8.519,128216,79682
09/21/2009,8.463,8.538,8.273,8.317,112247,75807
09/22/2009,8.343,8.47,8.243,8.35,111693,61957
09/23/2009,8.393,8.676,8.337,8.601,144334,47428
09/24/2009,8.569,8.74,8.473,8.696,108769,40555
09/25/2009,8.704,8.79,8.576,8.748,86474,163347
09/28/2009,8.744,8.775,8.561,8.63,94282,165257
09/29/2009,8.62,8.775,8.398,8.675,162645,168278
09/30/2009,8.662,8.72,8.527,8.641,107678,163930
10/01/2009,8.625,8.625,8.239,8.266,163731,168691
10/02/2009,8.25,8.528,8.151,8.518,138356,169043
10/05/2009,8.535,8.87,8.471,8.787,155204,177944
10/06/2009,8.79,8.92,8.601,8.68,135529,172376
10/07/2009,8.719,8.888,8.631,8.704,150449,160401
10/08/2009,8.69,8.845,8.608,8.763,145475,154057
10/09/2009,8.777,8.79,8.554,8.57,122852,147027
10/12/2009,8.581,8.772,8.581,8.68,92965,134003
10/13/2009,8.673,8.759,8.313,8.388,180890,129789
10/14/2009,8.409,8.464,8.199,8.236,174324,116745
10/15/2009,8.245,8.408,8.155,8.282,149560,98396
10/16/2009,8.3,8.68,8.237,8.581,168126,87018
10/19/2009,8.57,8.716,8.472,8.635,138314,74361
10/20/2009,8.67,8.995,8.656,8.961,151129,68866
10/21/2009,8.972,9.118,8.87,8.9,145427,54933
10/22/2009,8.895,9.014,8.708,8.747,121198,48236
10/23/2009,8.78,8.856,8.571,8.587,86607,36018
10/26/2009,8.535,8.549,8.259,8.313,84955,32039
10/27/2009,8.313,8.467,8.274,8.383,70368,152782
10/28/2009,8.441,8.453,8.153,8.167,111265,153676
10/29/2009,8.167,8.23,8.042,8.163,95094,151388
10/30/2009,8.195,8.372,8.053,8.146,116303,152620
11/02/2009,8.135,8.216,7.918,7.925,98108,141648
11/03/2009,7.931,8.041,7.862,8.023,95649,142212
11/04/2009,8.026,8.085,7.811,7.826,87098,146705
11/05/2009,7.833,7.983,7.777,7.883,103521,144813
11/06/2009,7.916,7.928,7.656,7.696,449,144953
11/09/2009,7.706,7.791,7.574,7.771,105091,139851
11/10/2009,7.736,7.766,7.537,7.568,134287,131413
11/11/2009,7.568,7.667,7.534,7.604,117787,120221
11/12/2009,7.591,7.618,7.458,7.471,128038,113535
11/13/2009,7.486,7.56,7.388,7.493,140113,107765
11/16/2009,7.541,7.757,7.483,7.715,124217,96096
11/17/2009,7.733,7.835,7.612,7.631,144785,90404
11/18/2009,7.641,7.679,7.33,7.355,129886,58890
11/19/2009,7.375,7.465,7.258,7.443,112400,32461
11/20/2009,7.451,7.551,7.321,7.525,86013,24666
11/23/2009,7.577,7.699,7.494,7.558,74831,202056
11/24/2009,7.58,7.647,7.44,7.533,98297,206794
11/25/2009,7.544,7.945,7.532,7.93,129914,198252
11/27/2009,7.928,8.057,7.576,7.615,84884,196320
11/30/2009,7.951,7.959,7.587,7.615,122148,205715
12/01/2009,7.587,7.658,7.426,7.529,128887,205792
12/02/2009,7.449,7.559,7.278,7.297,116028,214028
12/03/2009,7.315,7.372,7.199,7.226,93796,209006
12/04/2009,7.226,7.443,7.212,7.353,92950,205912
12/07/2009,7.418,7.776,7.411,7.738,171970,185874
12/08/2009,7.736,7.919,7.736,7.881,179037,163228
12/09/2009,7.862,7.997,7.614,7.665,157380,149141
12/10/2009,7.667,8.114,7.604,7.93,202919,125840
12/11/2009,8.027,8.142,7.888,7.93,140013,118292
12/14/2009,8.002,8.176,7.958,8.099,110235,114178
12/15/2009,8.127,8.307,8.081,8.229,153088,102721
12/16/2009,8.302,8.336,8.187,8.229,128611,88973
12/17/2009,8.246,8.678,8.221,8.549,157399,79795
12/18/2009,8.533,8.693,8.494,8.549,103924,69090
12/21/2009,8.565,8.696,8.392,8.436,83095,42506
12/22/2009,8.443,8.534,8.298,8.482,86495,35603
12/23/2009,8.499,8.624,8.365,8.588,71002,26953
12/24/2009,8.611,8.693,8.367,8.41,44504,23575
12/28/2009,8.542,8.723,8.52,8.708,46637,117643
12/29/2009,8.692,8.75,8.535,8.552,54854,120795
12/30/2009,8.552,8.641,8.384,8.421,56104,120353
12/31/2009,8.421,8.585,8.217,8.284,59409,120370
01/04/2010,8.417,8.606,8.417,8.596,78858,125742
01/05/2010,8.549,8.57,8.327,8.349,99492,123768
01/06/2010,8.402,8.787,8.362,8.721,140611,122458
01/07/2010,8.745,8.82,8.475,8.518,135113,119093
01/08/2010,8.539,8.565,8.333,8.461,101153,111457
01/11/2010,8.288,8.337,8.083,8.272,120791,107978
01/12/2010,8.197,8.317,8.066,8.303,109931,104184
01/13/2010,8.3,8.497,8.144,8.445,158387,91578
01/14/2010,8.466,8.516,8.195,8.3,160793,77751
01/15/2010,8.299,8.444,8.231,8.403,105406,70178
01/19/2010,8.288,8.399,8.156,8.269,150327,57936
01/20/2010,8.307,8.336,8.176,8.208,72278,48592
01/21/2010,8.199,8.431,8.192,8.327,115564,34706
01/22/2010,8.37,8.581,8.362,8.531,104038,29616
01/25/2010,8.533,8.566,8.383,8.434,85294,22969
01/26/2010,8.431,8.439,8.154,8.201,109839,218729
01/27/2010,8.171,8.211,7.953,7.995,109503,221061
01/28/2010,8.001,8.029,7.831,7.909,107008,219191
01/29/2010,7.961,8.056,7.865,7.902,79679,215687
02/01/2010,8.018,8.221,8.007,8.205,106102,213802
02/02/2010,8.207,8.309,8.149,8.225,104917,208280
02/03/2010,8.212,8.329,8.131,8.19,97203,199482
02/04/2010,8.177,8.271,7.998,8.187,149134,190020
02/05/2010,8.256,8.369,8.154,8.286,149134,186624
02/08/2010,8.373,8.451,8.167,8.172,140790,166568
02/09/2010,8.191,8.237,8.033,8.061,148510,142354
02/10/2010,8.119,8.151,8.011,8.063,138424,118016
02/11/2010,8.068,8.187,8.057,8.167,135613,95570
02/12/2010,8.175,8.327,7.975,8.239,149081,81914
02/16/2010,8.261,8.331,8.076,8.081,140885,66624
02/17/2010,8.121,8.185,8.045,8.157,91203,60105
02/18/2010,8.157,8.19,7.906,7.943,118534,46728
02/19/2010,7.922,7.938,7.779,7.815,96759,35064
02/22/2010,7.721,7.748,7.612,7.666,78058,29531
02/23/2010,7.688,7.699,7.558,7.562,75337,177990
02/24/2010,7.569,7.684,7.542,7.612,89828,181104
02/25/2010,7.629,7.647,7.496,7.52,84370,185582
02/26/2010,7.553,7.606,7.492,7.566,69232,187794
03/01/2010,7.566,7.622,7.413,7.432,89836,186588
03/02/2010,7.446,7.508,7.408,7.461,85649,183738
03/03/2010,7.473,7.543,7.433,7.51,66167,181813
03/04/2010,7.514,7.54,7.309,7.328,102372,184959
03/05/2010,7.348,7.379,7.293,7.346,64872,180903
03/08/2010,7.29,7.328,7.211,7.28,68080,172065
03/09/2010,7.324,7.356,7.229,7.269,74653,168440
03/10/2010,7.263,7.348,7.203,7.312,95843,160077
03/11/2010,7.329,7.346,7.168,7.193,98139,162750
03/12/2010,7.168,7.222,7.13,7.153,56909,159310
03/15/2010,7.142,7.2,7.087,7.144,101163,140892
03/16/2010,7.138,7.176,7.076,7.1,106939,126195
03/17/2010,7.087,7.121,7.033,7.056,80233,110563
03/18/2010,7.042,7.045,6.807,6.838,153905,81842
03/19/2010,6.844,6.928,6.803,6.922,74118,70669
03/22/2010,6.911,6.921,6.789,6.832,81871,57706
03/23/2010,6.869,6.913,6.811,6.883,76253,48571
03/24/2010,6.895,6.895,6.805,6.858,75399,31387
03/25/2010,6.845,6.865,6.693,6.734,86751,27918
03/26/2010,6.719,6.751,6.628,6.635,61914,228226
03/29/2010,6.625,6.729,6.588,6.621,87640,229200
03/30/2010,6.59,6.72,6.552,6.678,80173,226665
03/31/2010,6.708,6.784,6.558,6.574,114055,231493
04/01/2010,6.574,6.862,6.515,6.791,154510,227348
04/05/2010,6.791,7.018,6.707,6.982,108980,226731
04/06/2010,6.989,7.039,6.771,6.801,125892,229401
04/07/2010,6.824,6.878,6.713,6.724,115381,226684
04/08/2010,6.714,6.804,6.562,6.614,139300,216164
04/09/2010,6.644,6.807,6.612,6.775,129795,196060
04/12/2010,6.798,6.885,6.641,6.713,168495,178717
04/13/2010,6.717,6.872,6.652,6.865,152067,161394
04/14/2010,6.859,6.974,6.819,6.904,163603,133803
04/15/2010,6.89,6.921,6.672,6.69,162637,123045
04/16/2010,6.717,6.804,6.69,6.744,123292,106014
04/19/2010,6.743,6.782,6.607,6.649,117500,95854
04/20/2010,6.663,6.698,6.584,6.68,99489,75273
04/21/2010,6.68,6.749,6.638,6.66,84897,58552
04/22/2010,6.687,6.855,6.635,6.833,125222,47208
04/23/2010,6.822,7.027,6.772,6.962,109555,33703
04/26/2010,6.962,7.018,6.879,6.967,84697,27170
04/27/2010,6.946,6.998,6.894,6.931,74187,151368
04/28/2010,6.926,7.04,6.897,6.964,104357,145398
04/29/2010,6.964,7.002,6.583,6.596,191785,164592
04/30/2010,6.626,6.681,6.501,6.536,109368,171684
05/03/2010,6.551,6.636,6.506,6.616,79141,168583
05/04/2010,6.626,6.662,6.579,6.629,81142,164128
05/05/2010,6.646,6.656,6.541,6.607,70781,165625
05/06/2010,6.594,6.702,6.471,6.545,102828,159701
05/07/2010,6.552,6.655,6.516,6.631,86657,151259
05/10/2010,6.631,6.851,6.622,6.786,127282,132261
05/11/2010,6.773,6.841,6.725,6.747,92216,126572
05/12/2010,6.754,6.908,6.749,6.9,131549,116884
05/13/2010,6.893,7.03,6.77,6.955,173506,98249
05/14/2010,6.923,6.966,6.868,6.928,109172,89757
05/17/2010,6.941,7.029,6.898,7.014,116913,81973
05/18/2010,7.028,7.11,6.912,6.958,107676,70664
05/19/2010,6.952,6.957,6.747,6.774,106976,63634
05/20/2010,6.778,6.823,6.656,6.722,112683,50091
05/21/2010,6.733,6.791,6.636,6.651,84607,33512
05/24/2010,6.653,6.684,6.602,6.633,62436,28430
05/25/2010,6.663,6.725,6.594,6.672,70379,220079
05/26/2010,6.73,6.873,6.693,6.737,108945,224692
05/27/2010,6.733,6.894,6.712,6.852,92962,228221
05/28/2010,6.895,6.957,6.818,6.899,99760,220533
05/31/2010,6.908,6.947,6.869,6.929,2360,222746
06/01/2010,6.908,6.989,6.775,6.806,98911,220222
06/02/2010,6.775,6.998,6.775,6.982,111384,209069
06/03/2010,6.995,7.271,6.937,7.248,173310,198752
06/04/2010,7.257,7.535,7.167,7.355,164532,195625
06/07/2010,7.399,7.518,7.218,7.474,149432,192441
06/08/2010,7.527,7.553,7.305,7.366,151091,180702
06/09/2010,7.344,7.394,7.225,7.235,116519,161235
06/10/2010,7.233,7.366,7.186,7.205,146720,139758
06/11/2010,7.257,7.373,7.233,7.339,100403,135765
06/14/2010,7.419,7.627,7.419,7.564,137618,123455
06/15/2010,7.642,7.752,7.582,7.747,139488,104299
06/16/2010,7.71,7.754,7.523,7.536,118021,91870
06/17/2010,7.57,7.736,7.538,7.72,148765,82853
06/18/2010,7.686,7.748,7.545,7.555,90592,82853
06/21/2010,7.602,7.74,7.384,7.431,126783,57460
06/22/2010,7.428,7.446,7.249,7.314,109470,45036
06/23/2010,7.335,7.436,7.304,7.362,101329,32697
06/24/2010,7.369,7.413,7.256,7.306,43504,129945
06/25/2010,7.316,7.447,7.296,7.421,58370,120398
06/28/2010,7.364,7.395,7.241,7.246,78326,126774
06/29/2010,7.243,7.269,7.038,7.061,98804,128398
06/30/2010,7.075,7.15,6.99,7.129,92607,128474
07/01/2010,7.129,7.436,7.047,7.367,138080,127454
07/02/2010,7.343,7.384,7.126,7.2,95150,131378
07/06/2010,7.313,7.413,7.153,7.195,111455,127791
07/07/2010,7.175,7.293,7.068,7.078,97657,130595
07/08/2010,7.111,7.132,6.868,6.912,125606,130718
07/09/2010,6.926,6.968,6.852,6.915,72604,126079
07/12/2010,6.934,6.967,6.865,6.901,67874,121306
07/13/2010,6.932,7,6.847,6.867,110325,115921
07/14/2010,6.886,6.902,6.816,6.819,91294,99889
07/15/2010,6.832,7.136,6.801,7.099,187328,82900
07/16/2010,7.127,7.172,6.985,7.032,113667,69350
07/19/2010,7.044,7.068,6.967,7.023,91179,58840
07/20/2010,7.028,7.13,6.979,7.103,120798,53926
07/21/2010,7.129,7.175,6.993,7.026,120951,48665
07/22/2010,7.04,7.232,7.022,7.156,144101,29918
07/23/2010,7.168,7.178,7.065,7.093,78012,22826
07/26/2010,7.074,7.147,7.024,7.125,77179,19491
07/27/2010,7.133,7.21,7.117,7.188,75603,191806
07/28/2010,7.202,7.405,7.184,7.26,159054,196714
07/29/2010,7.227,7.412,7.22,7.369,129643,197478
07/30/2010,7.37,7.479,7.326,7.465,89511,200062
08/02/2010,7.53,7.549,7.223,7.243,117300,196076
08/03/2010,7.261,7.367,7.167,7.181,127994,189085
08/04/2010,7.206,7.298,7.174,7.279,94561,186320
08/05/2010,7.278,7.367,7.098,7.14,142432,182468
08/06/2010,7.152,7.188,6.998,7.009,119806,168826
08/09/2010,6.994,7.09,6.805,6.851,181971,153235
08/10/2010,6.872,6.912,6.818,6.839,146485,141239
08/11/2010,6.85,6.918,6.799,6.868,130794,126703
08/12/2010,6.859,6.905,6.806,6.838,138181,111164
08/13/2010,6.821,6.884,6.811,6.87,75810,100331
08/16/2010,6.878,6.892,6.724,6.77,111619,88247
08/17/2010,6.768,6.864,6.728,6.809,109255,73807
08/18/2010,6.817,6.85,6.738,6.781,92050,65467
08/19/2010,6.779,6.917,6.683,6.713,112691,56870
08/20/2010,6.703,6.719,6.651,6.659,60966,47139
08/23/2010,6.608,6.671,6.571,6.608,76306,36220
08/24/2010,6.627,6.633,6.569,6.581,59469,30398
08/25/2010,6.582,6.598,6.38,6.413,86074,20677
08/26/2010,6.436,6.475,6.342,6.36,101003,201429
08/27/2010,6.361,6.4,6.214,6.222,106037,202519
08/30/2010,6.263,6.395,6.21,6.329,89610,198257
08/31/2010,6.378,6.394,6.244,6.333,94533,196517
09/01/2010,6.333,6.395,6.225,6.279,126166,196935
09/02/2010,6.267,6.361,6.214,6.268,100479,194235
09/03/2010,6.327,6.463,6.274,6.456,97034,191256
09/07/2010,6.382,6.42,6.285,6.369,111424,191306
09/08/2010,6.388,6.431,6.312,6.331,81907,185030
09/09/2010,6.339,6.357,6.22,6.285,133484,179428
09/10/2010,6.322,6.456,6.29,6.4,108537,163093
09/13/2010,6.351,6.492,6.317,6.455,113058,157549
09/14/2010,6.454,6.537,6.36,6.483,165828,142322
09/15/2010,6.481,6.577,6.449,6.512,137976,126990
09/16/2010,6.516,6.661,6.369,6.579,225113,110100
09/17/2010,6.579,6.623,6.505,6.541,114244,99466
09/20/2010,6.487,6.498,6.323,6.339,121664,100174
09/21/2010,6.349,6.515,6.328,6.436,138330,73313
09/22/2010,6.449,6.531,6.425,6.483,98158,54136
09/23/2010,6.51,6.65,6.489,6.536,121109,35073
09/24/2010,6.545,6.556,6.39,6.398,71805,26113
09/27/2010,6.328,6.331,6.256,6.305,108437,225638
09/28/2010,6.325,6.399,6.297,6.34,96919,222296
09/29/2010,6.35,6.369,6.292,6.351,67646,219709
09/30/2010,6.35,6.401,6.169,6.261,109155,224429
10/01/2010,6.261,6.261,6.177,6.186,71496,221366
10/04/2010,6.141,6.177,6.075,6.116,82992,223183
10/05/2010,6.121,6.177,6.08,6.132,67468,222326
10/06/2010,6.168,6.277,6.137,6.254,114999,213392
10/07/2010,6.27,6.277,5.999,6.006,191724,195332
10/08/2010,6.011,6.072,5.972,6.04,126255,185356
10/11/2010,6.035,6.062,5.975,5.99,108041,165400
10/12/2010,5.99,6.056,5.934,6.018,144331,152656
10/13/2010,6.044,6.166,6.022,6.085,198554,134446
10/14/2010,6.074,6.15,5.984,6.046,169418,118665
10/15/2010,6.027,6.067,5.909,5.924,130473,108099
10/18/2010,5.869,5.919,5.799,5.82,143268,85330
10/19/2010,5.788,5.929,5.784,5.902,103710,62562
10/20/2010,5.916,6.002,5.896,5.928,99915,50845
10/21/2010,5.901,5.929,5.735,5.757,117335,46290
10/22/2010,5.78,5.792,5.679,5.721,76574,32153
10/25/2010,5.681,5.759,5.644,5.706,62748,22167
10/26/2010,5.733,5.843,5.702,5.806,123049,181055
10/27/2010,5.799,5.881,5.758,5.803,86859,184175
10/28/2010,5.821,5.964,5.696,5.93,150497,182728
10/29/2010,5.962,6.115,5.87,6.078,156382,173161
11/01/2010,6.078,6.227,5.852,5.872,134606,178598
11/02/2010,5.861,5.968,5.79,5.91,133373,170759
11/03/2010,5.932,5.94,5.83,5.876,78098,171623
11/04/2010,5.878,5.939,5.783,5.896,134668,176594
11/05/2010,5.894,5.988,5.886,5.977,134668,173155
11/08/2010,5.994,6.172,5.977,6.128,140474,146015
11/09/2010,6.16,6.268,6.098,6.25,154080,136245
11/10/2010,6.245,6.289,6.058,6.086,161715,122738
11/11/2010,6.102,6.165,5.957,5.967,144065,107991
11/12/2010,5.979,5.98,5.834,5.839,133643,96843
11/15/2010,5.82,5.92,5.75,5.885,161358,77042
11/16/2010,5.909,5.959,5.822,5.858,112162,61363
11/17/2010,5.874,6.077,5.836,6.07,139230,43542
11/18/2010,6.067,6.098,5.893,6.047,154988,38085
11/19/2010,6.063,6.215,6.015,6.204,117948,29119
11/22/2010,6.202,6.333,6.165,6.311,103531,21266
11/23/2010,6.294,6.333,6.17,6.294,95899,231091
11/24/2010,6.267,6.394,6.212,6.267,117367,232287
11/26/2010,6.281,6.361,6.231,6.278,38355,227539
11/29/2010,6.277,6.366,6.045,6.089,135319,231771
11/30/2010,6.098,6.133,6.005,6.059,98174,228572
12/01/2010,6.059,6.203,6.043,6.148,118741,227446
12/02/2010,6.189,6.256,6.076,6.222,135776,227555
12/03/2010,6.22,6.27,6.159,6.228,86975,224688
12/06/2010,6.264,6.419,6.264,6.367,151475,213135
12/07/2010,6.379,6.424,6.262,6.272,155154,191137
12/08/2010,6.276,6.493,6.229,6.485,197362,173343
12/09/2010,6.491,6.516,6.289,6.314,204137,146681
12/10/2010,6.278,6.358,6.223,6.296,146928,144111
12/13/2010,6.357,6.426,6.202,6.299,177026,131687
12/14/2010,6.31,6.318,6.129,6.134,140645,116907
12/15/2010,6.134,6.157,6.072,6.101,139392,102350
12/16/2010,6.121,6.121,5.889,5.927,162404,88859
12/17/2010,5.899,5.989,5.83,5.945,127043,74405
12/20/2010,5.931,6.129,5.892,6.116,112664,59020
12/21/2010,6.124,6.124,5.935,5.938,93927,43059
12/22/2010,5.948,6.046,5.867,6.031,98378,32039
12/23/2010,5.998,6.053,5.931,6.012,44438,170709
12/27/2010,5.918,5.992,5.869,5.984,40335,172823
12/28/2010,5.958,6.15,5.941,6.117,83596,165382
12/29/2010,6.12,6.139,6.045,6.116,72633,166545
12/30/2010,6.139,6.193,6.064,6.167,81995,168465
12/31/2010,6.154,6.283,6.135,6.234,65874,166757
01/03/2011,6.321,6.518,6.32,6.479,156619,153690
01/04/2011,6.456,6.536,6.386,6.498,160213,145683
01/05/2011,6.44,6.469,6.276,6.302,116906,138747
01/06/2011,6.315,6.452,6.209,6.263,164028,135422
01/07/2011,6.229,6.279,6.156,6.251,124905,128206
01/10/2011,6.202,6.279,6.151,6.228,108501,122773
01/11/2011,6.215,6.333,6.167,6.31,134832,120403
01/12/2011,6.333,6.383,6.275,6.36,133466,115541
01/13/2011,6.31,6.332,6.191,6.236,169037,99431
01/14/2011,6.23,6.325,6.196,6.309,130337,90758
01/18/2011,6.344,6.367,6.216,6.254,142868,83110
01/19/2011,6.239,6.414,6.235,6.39,138907,68106
01/20/2011,6.404,6.533,6.354,6.524,175723,56022
01/21/2011,6.518,6.606,6.473,6.565,137165,43637
01/24/2011,6.631,6.708,6.386,6.409,115557,29139
01/25/2011,6.41,6.438,6.23,6.302,91893,19514
01/26/2011,6.3,6.341,6.209,6.313,105943,250294
01/27/2011,6.292,6.311,6.122,6.131,140454,257651
01/28/2011,6.134,6.181,6.064,6.135,92454,253481
01/31/2011,6.135,6.272,6.102,6.232,139205,249599
02/01/2011,6.232,6.237,6.133,6.159,100146,249210
02/02/2011,6.163,6.257,6.151,6.241,121871,243188
02/03/2011,6.243,6.308,6.137,6.149,143778,239945
02/04/2011,6.171,6.181,6.099,6.122,110631,232251
02/07/2011,6.072,6.086,5.913,5.916,213509,210467
02/08/2011,5.923,5.939,5.84,5.852,181901,180716
02/09/2011,5.886,5.899,5.804,5.856,156216,154658
02/10/2011,5.878,5.961,5.777,5.798,205273,129454
02/11/2011,5.775,5.793,5.707,5.722,163581,118181
02/14/2011,5.722,5.762,5.672,5.737,121908,107331
02/15/2011,5.753,5.809,5.703,5.788,127677,87551
02/16/2011,5.806,5.809,5.72,5.733,121592,67184
02/17/2011,5.725,5.761,5.637,5.68,105755,56176
02/18/2011,5.682,5.711,5.653,5.688,87964,35903
02/22/2011,5.744,5.801,5.636,5.679,78368,25542
02/23/2011,5.684,5.741,5.634,5.708,82337,217652
02/24/2011,5.717,5.726,5.594,5.644,110064,222232
02/25/2011,5.656,5.816,5.604,5.777,130789,219036
02/28/2011,5.781,5.872,5.726,5.809,123002,215596
03/01/2011,5.809,5.828,5.626,5.645,140928,225784
03/02/2011,5.628,5.657,5.568,5.59,93450,218907
03/03/2011,5.586,5.642,5.532,5.55,104048,214269
03/04/2011,5.554,5.598,5.503,5.581,76281,211520
03/07/2011,5.564,5.708,5.503,5.699,162277,184452
03/08/2011,5.692,5.736,5.604,5.636,135633,177016
03/09/2011,5.626,5.718,5.61,5.702,128448,154779
03/10/2011,5.694,5.712,5.567,5.602,132678,149459
03/11/2011,5.603,5.719,5.578,5.661,128307,131326
03/14/2011,5.695,5.825,5.663,5.686,129585,122995
03/15/2011,5.683,5.776,5.572,5.713,204326,111036
03/16/2011,5.72,5.787,5.674,5.71,128821,98111
03/17/2011,5.713,5.941,5.691,5.93,169314,91465
03/18/2011,5.932,5.97,5.871,5.94,132753,78318
03/21/2011,5.94,6.002,5.888,5.933,114125,66765
03/22/2011,5.928,6.041,5.923,6.026,103989,54460
03/23/2011,6.041,6.122,6.026,6.107,121872,45364
03/24/2011,6.122,6.171,5.985,6.016,145817,33313
03/25/2011,6.002,6.204,5.991,6.175,86335,260682
03/28/2011,6.208,6.244,6.087,6.133,128650,257111
03/29/2011,6.098,6.138,5.94,5.948,138475,254101
03/30/2011,5.945,6.074,5.94,6.04,124477,248578
03/31/2011,6.059,6.127,5.89,6.074,186367,249301
04/01/2011,6.09,6.113,5.971,6.047,113930,248211
04/04/2011,6.019,6.049,5.918,5.974,121931,246459
04/05/2011,5.967,6.007,5.906,5.916,83124,238783
04/06/2011,5.911,5.93,5.814,5.831,129319,236931
04/07/2011,5.83,5.845,5.718,5.742,229148,209014
04/08/2011,5.746,5.764,5.699,5.726,158299,190880
04/11/2011,5.701,5.837,5.675,5.793,157366,170600
04/12/2011,5.795,5.83,5.743,5.783,144755,146304
04/13/2011,5.775,5.867,5.76,5.826,172801,121514
04/14/2011,5.825,5.946,5.748,5.897,191972,109726
04/15/2011,5.903,5.925,5.858,5.889,103666,101946
04/18/2011,5.895,5.955,5.772,5.823,158471,89434
04/19/2011,5.828,5.978,5.814,5.947,122122,69682
04/20/2011,5.966,6.029,5.956,5.995,108724,35483
04/21/2011,6.001,6.113,5.956,6.097,138980,34547
04/25/2011,6.089,6.13,6.029,6.074,82725,31070
04/26/2011,6.063,6.099,6.014,6.066,89055,146962
04/27/2011,6.076,6.116,6.02,6.03,77136,148157
04/28/2011,6.019,6.221,6.018,6.193,194267,158448
04/29/2011,6.192,6.327,6.177,6.32,132065,158587
05/02/2011,6.307,6.351,6.259,6.315,118632,159194
05/03/2011,6.31,6.34,6.271,6.292,84226,160827
05/04/2011,6.292,6.307,6.178,6.199,122059,145880
05/05/2011,6.187,6.194,5.827,5.883,218239,133758
05/06/2011,5.857,5.966,5.839,5.857,129874,122104
05/09/2011,5.872,5.919,5.771,5.776,119280,111666
05/10/2011,5.812,5.904,5.784,5.868,107180,114243
05/11/2011,5.902,5.914,5.775,5.803,126357,110212
05/12/2011,5.811,5.858,5.731,5.816,117519,101072
05/13/2011,5.814,5.895,5.775,5.868,89241,95388
05/16/2011,5.875,5.961,5.818,5.94,113114,87793
05/17/2011,5.907,5.95,5.782,5.804,114026,86621
05/18/2011,5.811,5.863,5.802,5.82,75968,75603
05/19/2011,5.812,5.819,5.71,5.716,131204,66743
05/20/2011,5.71,5.888,5.699,5.852,116154,50038
05/23/2011,5.86,6.001,5.842,5.968,130815,34413
05/24/2011,5.95,6.019,5.892,5.967,94231,19326
05/25/2011,5.967,6.01,5.939,5.999,73234,220773
05/26/2011,5.981,6.035,5.808,5.936,134881,220111
05/27/2011,5.95,6.139,5.941,6.094,146465,216595
05/31/2011,6.157,6.283,6.101,6.242,173184,214222
06/01/2011,6.242,6.256,6.163,6.205,124012,215110
06/02/2011,6.203,6.435,6.201,6.37,190715,219815
06/03/2011,6.361,6.383,6.259,6.283,100399,219009
06/06/2011,6.348,6.431,6.314,6.403,146875,218243
06/07/2011,6.399,6.43,6.34,6.407,145270,206170
06/08/2011,6.39,6.449,6.343,6.423,144331,196376
06/09/2011,6.426,6.559,6.086,6.25,227424,172582
06/10/2011,6.237,6.358,6.237,6.333,131200,155999
06/13/2011,6.366,6.387,6.171,6.222,142856,133637
06/14/2011,6.187,6.23,6.134,6.157,100381,125692
06/15/2011,6.149,6.181,6.098,6.153,101375,121108
06/16/2011,6.161,6.171,5.984,5.988,148834,104054
06/17/2011,6.016,6.025,5.893,5.901,110415,91374
06/20/2011,5.877,5.952,5.855,5.893,96864,82346
06/21/2011,5.885,5.99,5.881,5.964,115659,61014
06/22/2011,5.991,6.02,5.874,5.893,114038,45533
06/23/2011,5.877,5.911,5.73,5.769,144184,35674
06/24/2011,5.788,5.824,5.747,5.805,66904,27993
06/27/2011,5.818,5.84,5.749,5.819,73745,157579
06/28/2011,5.836,5.935,5.805,5.909,92105,156514
06/29/2011,5.927,5.933,5.831,5.87,94777,158374
06/30/2011,5.868,5.977,5.768,5.929,142383,158790
07/01/2011,5.929,5.944,5.856,5.866,71500,161230
07/05/2011,5.868,5.966,5.806,5.918,130443,152077
07/06/2011,5.91,5.916,5.768,5.772,109412,160662
07/07/2011,5.78,5.803,5.619,5.688,144827,161523
07/08/2011,5.717,5.78,5.676,5.76,86654,152570
07/11/2011,5.786,5.893,5.737,5.843,115253,143109
07/12/2011,5.838,5.905,5.778,5.888,92282,128937
07/13/2011,5.875,5.973,5.868,5.958,112395,116151
07/14/2011,5.93,5.964,5.807,5.933,149321,109612
07/15/2011,5.957,6.115,5.938,6.101,145362,94329
07/18/2011,6.101,6.167,6.037,6.101,126341,88533
07/19/2011,6.098,6.134,6.066,6.088,89349,74048
07/20/2011,6.09,6.152,5.988,6.055,134201,58766
07/21/2011,6.054,6.149,5.928,5.95,137593,43067
07/22/2011,5.949,6.029,5.925,5.954,86943,31490
07/25/2011,5.968,6.014,5.898,5.941,80415,26278
07/26/2011,5.932,5.945,5.863,5.917,69196,235642
07/27/2011,5.926,5.965,5.886,5.904,85680,232284
07/28/2011,5.904,5.925,5.786,5.83,115064,232073
07/29/2011,5.82,5.82,5.724,5.731,88283,238470
08/01/2011,5.721,5.79,5.715,5.774,76741,238073
08/02/2011,5.777,5.816,5.721,5.741,68803,234871
08/03/2011,5.739,5.766,5.652,5.676,104063,235601
08/04/2011,5.677,5.705,5.501,5.527,187159,227700
08/05/2011,5.532,5.565,5.487,5.527,136662,210456
08/08/2011,5.497,5.558,5.441,5.521,139135,188304
08/09/2011,5.53,5.626,5.474,5.58,142260,168186
08/10/2011,5.595,5.667,5.566,5.589,145358,157329
08/11/2011,5.584,5.729,5.526,5.694,162298,134439
08/12/2011,5.692,5.726,5.638,5.646,79409,131856
08/15/2011,5.598,5.648,5.536,5.61,106864,117637
08/16/2011,5.624,5.628,5.489,5.518,148770,105045
08/17/2011,5.518,5.568,5.478,5.519,96961,94299
08/18/2011,5.519,5.582,5.429,5.478,135461,80363
08/19/2011,5.512,5.558,5.487,5.526,66821,73222
08/22/2011,5.479,5.514,5.439,5.475,114149,65467
08/23/2011,5.475,5.634,5.46,5.579,144005,47181
08/24/2011,5.58,5.615,5.496,5.508,95894,32150
08/25/2011,5.501,5.57,5.456,5.517,92404,23082
08/26/2011,5.51,5.561,5.482,5.523,78963,195918
08/29/2011,5.521,5.535,5.433,5.441,107591,203620
08/30/2011,5.453,5.531,5.391,5.52,85772,194870
08/31/2011,5.52,5.679,5.481,5.665,143018,188015
09/01/2011,5.665,5.741,5.581,5.661,153275,185263
09/02/2011,5.661,5.676,5.461,5.483,127809,192051
09/06/2011,5.471,5.561,5.462,5.549,107033,180780
09/07/2011,5.536,5.649,5.511,5.551,148744,170003
09/08/2011,5.553,5.64,5.531,5.591,135090,158037
09/09/2011,5.588,5.6,5.496,5.526,120626,150654
09/12/2011,5.511,5.536,5.437,5.496,103178,146407
09/13/2011,5.516,5.629,5.481,5.591,144767,127461
09/14/2011,5.601,5.71,5.566,5.65,145895,118220
09/15/2011,5.653,5.691,5.486,5.489,188891,115780
09/16/2011,5.493,5.506,5.402,5.42,146758,101011
09/19/2011,5.387,5.458,5.354,5.44,113722,84643
09/20/2011,5.441,5.47,5.386,5.409,85295,79237
09/21/2011,5.392,5.41,5.321,5.341,109657,70333
09/22/2011,5.333,5.371,5.273,5.316,126905,49803
09/23/2011,5.322,5.366,5.304,5.312,74035,33500
09/26/2011,5.312,5.414,5.291,5.393,68557,26778
09/27/2011,5.398,5.474,5.373,5.423,124074,243171
09/28/2011,5.42,5.429,5.326,5.347,99975,237960
09/29/2011,5.341,5.385,5.233,5.295,160158,236383
09/30/2011,5.303,5.34,5.199,5.214,119832,232664
10/03/2011,5.191,5.247,5.139,5.165,114839,222359
10/04/2011,5.155,5.213,5.139,5.186,91146,213757
10/05/2011,5.202,5.24,5.101,5.118,108166,214749
10/06/2011,5.113,5.188,5.06,5.146,154565,206549
10/07/2011,5.143,5.148,5.018,5.029,161200,193386
10/10/2011,5.034,5.116,5.003,5.089,139114,180055
10/11/2011,5.11,5.175,5.061,5.164,190172,169442
10/12/2011,5.157,5.178,5.028,5.037,192407,153664
10/13/2011,5.03,5.107,4.994,5.079,173574,129263
10/14/2011,5.087,5.291,5.06,5.251,188082,110521
10/17/2011,5.278,5.325,5.189,5.236,149912,101155
10/18/2011,5.236,5.246,5.08,5.101,126314,102173
10/19/2011,5.098,5.183,5.084,5.134,119834,89055
10/20/2011,5.153,5.272,5.119,5.178,197523,62288
10/21/2011,5.169,5.199,5.097,5.177,105570,51549
10/24/2011,5.183,5.226,5.139,5.152,90018,35508
10/25/2011,5.149,5.248,5.129,5.206,88392,25036
10/26/2011,5.207,5.234,5.11,5.129,102139,179986
10/27/2011,5.129,5.188,5.078,5.118,160130,170710
10/28/2011,5.129,5.294,5.125,5.277,167615,151866
10/31/2011,5.284,5.332,5.206,5.288,88196,146537
11/01/2011,5.288,5.309,5.114,5.135,142825,154035
11/02/2011,5.126,5.158,5.084,5.103,79838,152426
11/03/2011,5.114,5.217,5.095,5.132,157399,141555
11/04/2011,5.161,5.201,5.123,5.137,112541,131254
11/07/2011,5.118,5.119,5.006,5.05,125618,130322
11/08/2011,5.058,5.123,5.01,5.099,95146,129497
11/09/2011,5.114,5.117,5.002,5.006,122315,126687
11/10/2011,5.012,5.062,4.966,5.003,101705,119971
11/11/2011,4.985,5.013,4.911,4.938,101195,118591
11/14/2011,4.894,4.907,4.795,4.812,127730,111772
11/15/2011,4.799,4.837,4.744,4.758,136952,102761
11/16/2011,4.761,4.793,4.68,4.698,135128,93359
11/17/2011,4.697,4.833,4.679,4.764,169142,81084
11/18/2011,4.793,4.798,4.639,4.67,148707,75705
11/21/2011,4.683,4.794,4.639,4.753,146589,48647
11/22/2011,4.758,4.809,4.716,4.769,100397,34853
11/23/2011,4.762,4.837,4.706,4.814,103893,302906
11/25/2011,4.799,4.887,4.766,4.877,54634,304117
11/28/2011,4.871,4.932,4.733,4.737,135540,297917
11/29/2011,4.764,4.852,4.737,4.845,128907,290354
11/30/2011,4.839,4.851,4.752,4.762,126796,286651
12/01/2011,4.762,4.901,4.753,4.86,175649,272946
12/02/2011,4.856,4.875,4.78,4.796,84298,269882
12/05/2011,4.782,4.784,4.656,4.673,114253,268940
12/06/2011,4.675,4.719,4.617,4.699,122829,253841
12/07/2011,4.709,4.716,4.621,4.633,138854,229792
12/08/2011,4.634,4.762,4.622,4.669,171867,201659
12/09/2011,4.647,4.653,4.521,4.529,173353,194892
12/12/2011,4.465,4.483,4.429,4.466,128726,175791
12/13/2011,4.459,4.511,4.443,4.491,145947,155260
12/14/2011,4.497,4.499,4.338,4.348,145439,146928
12/15/2011,4.353,4.416,4.312,4.339,139649,129300
12/16/2011,4.336,4.385,4.296,4.339,103928,107012
12/19/2011,4.305,4.335,4.262,4.308,89376,85967
12/20/2011,4.329,4.362,4.298,4.34,91178,64979
12/21/2011,4.347,4.404,4.307,4.367,102365,52218
12/22/2011,4.38,4.413,4.312,4.381,112262,32780
12/23/2011,4.37,4.381,4.313,4.326,39814,24779
12/27/2011,4.318,4.393,4.29,4.324,55020,11996
12/28/2011,4.323,4.359,4.279,4.295,64598,183502
12/29/2011,4.313,4.322,4.175,4.201,87068,187124
12/30/2011,4.194,4.216,4.131,4.163,60189,180477
01/03/2012,4.143,4.248,4.11,4.167,106186,173289
01/04/2012,4.152,4.297,4.149,4.27,133510,171072
01/05/2012,4.296,4.297,4.121,4.154,163137,172208
01/06/2012,4.134,4.251,4.129,4.236,115519,165717
01/09/2012,4.185,4.206,4.151,4.185,107254,159476
01/10/2012,4.188,4.219,4.077,4.115,134787,153311
01/11/2012,4.097,4.103,3.915,3.948,167963,142115
01/12/2012,3.935,3.946,3.837,3.871,157645,131663
01/13/2012,3.879,3.885,3.795,3.844,118531,117956
01/17/2012,3.724,3.761,3.613,3.662,199106,98784
01/18/2012,3.659,3.716,3.626,3.646,127932,89567
01/19/2012,3.656,3.659,3.467,3.496,159157,76826
01/20/2012,3.48,3.541,3.457,3.517,133816,64134
01/23/2012,3.444,3.793,3.405,3.699,259774,46412
01/24/2012,3.751,3.824,3.686,3.728,210660,29324
01/25/2012,3.746,3.95,3.745,3.903,158855,23637
01/26/2012,3.933,3.972,3.722,3.788,233263,308963
01/27/2012,3.78,3.912,3.734,3.89,200137,308476
01/30/2012,3.944,3.978,3.774,3.847,156087,309231
01/31/2012,3.823,3.823,3.587,3.637,215162,306591
02/01/2012,3.637,3.637,3.489,3.516,190342,299595
02/02/2012,3.509,3.721,3.474,3.688,249784,281557
02/03/2012,3.692,3.694,3.584,3.633,159589,283806
02/06/2012,3.637,3.721,3.581,3.684,147660,271751
02/07/2012,3.708,3.752,3.586,3.606,224079,254975
02/08/2012,3.626,3.642,3.524,3.582,180784,235110
02/09/2012,3.578,3.719,3.539,3.611,256963,203870
02/10/2012,3.615,3.662,3.585,3.611,156960,178955
02/13/2012,3.582,3.604,3.529,3.565,195210,145738
02/14/2012,3.575,3.703,3.568,3.666,188367,127045
02/15/2012,3.684,3.701,3.538,3.559,180893,126708
02/16/2012,3.57,3.711,3.549,3.701,201166,89249
02/17/2012,3.69,3.867,3.661,3.818,160538,76002
02/21/2012,3.793,3.807,3.709,3.76,136053,53916
02/22/2012,3.771,3.802,3.666,3.777,122549,32424
02/23/2012,3.798,3.829,3.699,3.755,110200,26067
02/24/2012,3.748,3.779,3.666,3.689,109713,223561
02/27/2012,3.666,3.736,3.591,3.597,149955,215781
02/28/2012,3.592,3.618,3.505,3.513,122327,210836
02/29/2012,3.533,3.619,3.496,3.61,156551,199913
03/01/2012,3.61,3.61,3.438,3.457,166260,209023
03/02/2012,3.466,3.499,3.455,3.478,85415,202293
03/05/2012,3.395,3.435,3.343,3.349,101531,208490
03/06/2012,3.349,3.389,3.333,3.35,94160,203769
03/07/2012,3.335,3.337,3.275,3.296,124625,192155
03/08/2012,3.299,3.329,3.229,3.266,142796,182151
03/09/2012,3.291,3.321,3.254,3.318,104336,173583
03/12/2012,3.266,3.284,3.229,3.263,90526,169155
03/13/2012,3.264,3.332,3.198,3.293,133096,155117
03/14/2012,3.323,3.338,3.239,3.278,141159,144956
03/15/2012,3.269,3.328,3.228,3.273,132651,129080
03/16/2012,3.261,3.356,3.24,3.32,127344,112483
03/19/2012,3.316,3.387,3.279,3.345,132743,100676
03/20/2012,3.333,3.363,3.312,3.329,96071,86603
03/21/2012,3.323,3.36,3.297,3.354,95479,75214
03/22/2012,3.336,3.374,3.244,3.263,155467,59148
03/23/2012,3.26,3.319,3.255,3.269,102967,32849
03/26/2012,3.28,3.312,3.207,3.22,64976,24550
03/27/2012,3.211,3.23,3.166,3.195,113462,318547
03/28/2012,3.189,3.208,3.152,3.183,118913,317615
03/29/2012,3.168,3.178,3.033,3.05,161708,317866
03/30/2012,3.067,3.073,3.002,3.027,127065,305816
04/02/2012,3.023,3.064,2.97,3.053,130252,291566
04/03/2012,3.047,3.105,3.018,3.088,123044,288314
04/04/2012,3.072,3.099,3.031,3.042,99972,282835
04/05/2012,3.038,3.06,2.985,2.99,152786,279172
04/09/2012,3.004,3.018,2.962,3.008,129365,257441
04/10/2012,3.012,3.027,2.925,2.932,147611,242641
04/11/2012,2.924,2.95,2.873,2.885,163943,217001
04/12/2012,2.877,2.97,2.872,2.884,233095,189606
04/13/2012,2.883,2.9,2.86,2.882,145877,165921
04/16/2012,2.887,2.931,2.877,2.917,133527,142729
04/17/2012,2.909,2.917,2.848,2.852,113743,124685
04/18/2012,2.851,2.889,2.841,2.852,99946,105291
04/19/2012,2.85,2.872,2.803,2.808,125321,76506
04/20/2012,2.805,2.836,2.803,2.828,83720,60947
04/23/2012,2.838,2.923,2.822,2.908,144175,31412
04/24/2012,2.912,2.929,2.871,2.876,66738,22019
04/25/2012,2.884,3.004,2.874,2.983,127207,240620
04/26/2012,2.998,3.108,2.935,2.939,231788,234402
04/27/2012,2.939,3.011,2.92,2.999,109063,224025
04/30/2012,3.003,3.133,2.963,3.098,150386,219024
05/01/2012,3.098,3.198,3.098,3.184,161946,222311
05/02/2012,3.184,3.197,3.049,3.066,166588,208573
05/03/2012,3.073,3.193,3.066,3.153,160936,193591
05/04/2012,3.153,3.186,3.074,3.092,137311,181041
05/07/2012,3.09,3.171,3.086,3.149,90607,178369
05/08/2012,3.136,3.274,3.089,3.206,159771,170277
05/09/2012,3.253,3.322,3.215,3.278,186409,164072
05/10/2012,3.276,3.332,3.22,3.3,195701,166161
05/11/2012,3.28,3.344,3.268,3.322,126382,161875
05/14/2012,3.306,3.333,3.227,3.244,109211,153104
05/15/2012,3.23,3.338,3.2,3.313,132509,132518
05/16/2012,3.333,3.451,3.302,3.431,159851,115613
05/17/2012,3.438,3.489,3.32,3.407,192076,98309
05/18/2012,3.446,3.572,3.419,3.555,166692,88863
05/21/2012,3.535,3.556,3.402,3.422,146053,75751
05/22/2012,3.455,3.541,3.392,3.52,161083,58389
05/23/2012,3.504,3.56,3.428,3.55,157333,31890
05/24/2012,3.542,3.563,3.441,3.46,116711,23708
05/25/2012,3.455,3.467,3.336,3.381,95003,8630
05/29/2012,3.37,3.375,3.22,3.239,156202,265047
05/30/2012,3.252,3.262,3.147,3.172,139175,267002
05/31/2012,3.204,3.252,3.131,3.176,207538,262244
06/01/2012,3.176,3.176,3.067,3.08,149923,265179
06/04/2012,3.084,3.194,3.072,3.169,133543,258177
06/05/2012,3.183,3.231,3.137,3.2,134952,247333
06/06/2012,3.2,3.241,3.151,3.175,135438,234635
06/07/2012,3.175,3.193,3.017,3.028,206506,218727
06/08/2012,3.03,3.077,2.985,3.053,147442,197320
06/11/2012,3.016,3.039,2.952,2.972,129146,178215
06/12/2012,2.96,3.026,2.927,2.986,162838,158094
06/13/2012,2.966,2.983,2.936,2.939,148059,134116
06/14/2012,2.951,3.285,2.922,3.249,271766,110590
06/15/2012,3.28,3.311,3.198,3.221,152807,93258
06/18/2012,3.221,3.412,3.213,3.389,190168,76254
06/19/2012,3.408,3.425,3.26,3.299,146053,65114
06/20/2012,3.313,3.433,3.257,3.271,150634,61297
06/21/2012,3.279,3.392,3.259,3.336,178965,41342
06/22/2012,3.336,3.418,3.296,3.379,133463,27144
06/25/2012,3.414,3.485,3.398,3.448,95053,19049
06/26/2012,3.415,3.535,3.4,3.521,105680,165558
06/27/2012,3.531,3.689,3.469,3.512,244868,167055
06/28/2012,3.479,3.56,3.373,3.436,174562,162723
06/29/2012,3.475,3.546,3.43,3.538,150837,161765
07/02/2012,3.518,3.569,3.456,3.538,99492,155937
07/03/2012,3.558,3.616,3.5,3.613,106016,154645
07/05/2012,3.644,3.671,3.599,3.659,102569,151722
07/06/2012,3.663,3.774,3.467,3.49,211270,153583
07/09/2012,3.495,3.61,3.49,3.597,119246,146973
07/10/2012,3.594,3.629,3.448,3.451,151161,134736
07/11/2012,3.461,3.576,3.432,3.567,113530,128503
07/12/2012,3.567,3.634,3.434,3.588,211336,123376
07/13/2012,3.592,3.625,3.543,3.588,96347,112554
07/16/2012,3.589,3.629,3.495,3.515,113678,97984
07/17/2012,3.53,3.56,3.434,3.51,114198,84519
07/18/2012,3.505,3.734,3.491,3.687,200457,79987
07/19/2012,3.689,3.759,3.639,3.713,169959,67710
07/20/2012,3.745,3.81,3.698,3.795,140983,53415
07/23/2012,3.797,3.844,3.705,3.831,118120,41297
07/24/2012,3.831,3.91,3.798,3.901,121989,26185
07/25/2012,3.888,3.892,3.764,3.784,102423,18478
07/26/2012,3.782,3.846,3.735,3.822,124558,275534
07/27/2012,3.822,3.826,3.712,3.747,130254,270476
07/30/2012,3.762,3.963,3.762,3.946,157181,277180
07/31/2012,3.952,4.009,3.889,3.941,180492,274098
08/01/2012,3.949,3.973,3.855,3.903,180209,275488
08/02/2012,3.888,3.903,3.644,3.652,198966,258593
08/03/2012,3.65,3.687,3.572,3.609,111174,255450
08/06/2012,3.573,3.67,3.533,3.64,105251,252357
08/07/2012,3.651,3.727,3.614,3.696,169990,228431
08/08/2012,3.691,3.719,3.629,3.665,155702,207533
08/09/2012,3.663,3.852,3.608,3.677,302094,190109
08/10/2012,3.663,3.675,3.492,3.502,208071,166327
08/13/2012,3.502,3.522,3.447,3.461,159447,139499
08/14/2012,3.479,3.58,3.462,3.566,138476,128700
08/15/2012,3.566,3.571,3.472,3.48,135691,108210
08/16/2012,3.497,3.572,3.417,3.456,189446,95869
08/17/2012,3.442,3.489,3.42,3.451,86266,89717
08/20/2012,3.447,3.517,3.418,3.508,108934,81046
08/21/2012,3.499,3.569,3.432,3.507,162803,79150
08/22/2012,3.562,3.595,3.504,3.558,128634,64043
08/23/2012,3.576,3.591,3.414,3.534,194034,41966
08/24/2012,3.565,3.609,3.427,3.434,120486,27531
08/27/2012,3.5,3.5,3.372,3.385,83441,19314
08/28/2012,3.395,3.405,3.336,3.345,121291,217300
08/29/2012,3.352,3.413,3.322,3.397,151025,211927
08/30/2012,3.404,3.479,3.349,3.46,159235,206573
08/31/2012,3.472,3.52,3.419,3.511,116399,207692
09/03/2012,3.518,3.519,3.486,3.498,5224,208076
09/04/2012,3.505,3.6,3.474,3.566,126230,207466
09/05/2012,3.562,3.581,3.492,3.507,120272,203274
09/06/2012,3.511,3.578,3.454,3.488,158016,192693
09/07/2012,3.459,3.477,3.378,3.394,145907,201820
09/10/2012,3.371,3.559,3.359,3.524,141355,183053
09/11/2012,3.554,3.721,3.514,3.704,257933,165142
09/12/2012,3.713,3.78,3.662,3.775,197439,151651
09/13/2012,3.775,3.782,3.672,3.749,196949,137498
09/14/2012,3.748,3.774,3.632,3.655,144319,127040
09/17/2012,3.641,3.695,3.568,3.577,110148,117120
09/18/2012,3.587,3.628,3.467,3.485,174550,109334
09/19/2012,3.486,3.567,3.449,3.474,161160,82834
09/20/2012,3.489,3.533,3.459,3.509,161154,55386
09/21/2012,3.521,3.613,3.502,3.597,141845,35556
09/24/2012,3.612,3.615,3.526,3.549,77628,25480
09/25/2012,3.366,3.47,3.359,3.44,82608,9081
09/26/2012,3.458,3.736,3.443,3.731,169300,287288
09/27/2012,3.716,3.834,3.704,3.813,222369,283586
09/28/2012,3.801,3.846,3.764,3.836,169812,276169
10/01/2012,3.841,4.002,3.841,3.996,210251,268389
10/02/2012,3.999,4.062,3.914,4.047,194779,270670
10/03/2012,4.036,4.042,3.864,3.911,176282,270307
10/04/2012,3.909,3.98,3.876,3.922,186180,269460
10/05/2012,3.923,3.951,3.853,3.912,174986,255584
10/08/2012,3.896,3.947,3.843,3.919,143429,246595
10/09/2012,3.93,4.031,3.862,3.983,208347,226673
10/10/2012,3.989,4.03,3.947,3.991,211274,202424
10/11/2012,3.999,4.15,3.984,4.12,293220,179595
10/12/2012,4.127,4.154,4.079,4.127,136671,165966
10/15/2012,4.109,4.116,3.963,4.002,154521,157204
10/16/2012,4.006,4.035,3.924,3.953,186120,136302
10/17/2012,3.958,4.016,3.914,3.986,156496,119590
10/18/2012,3.994,4.107,3.917,4.103,205527,105002
10/19/2012,4.1,4.163,4.075,4.133,122775,89938
10/22/2012,4.133,4.164,3.942,3.968,173385,70110
10/23/2012,3.96,4.075,3.953,4.051,126475,54787
10/24/2012,4.039,4.077,3.945,3.966,114245,31457
10/25/2012,3.958,3.996,3.876,3.95,114696,24157
10/26/2012,3.944,3.964,3.862,3.893,93091,180720
10/29/2012,3.894,4.02,3.885,3.972,106538,186848
10/30/2012,3.97,3.989,3.819,3.86,80326,181744
10/31/2012,3.864,3.947,3.849,3.861,100035,177053
11/01/2012,3.861,3.911,3.822,3.868,106550,169885
11/02/2012,3.844,3.862,3.701,3.723,128738,171234
11/05/2012,3.702,3.757,3.675,3.723,85735,162688
11/06/2012,3.737,3.789,3.682,3.786,94314,159726
11/07/2012,3.783,3.786,3.724,3.747,86333,155121
11/08/2012,3.741,3.782,3.687,3.777,121690,146383
11/09/2012,3.759,3.786,3.651,3.672,112683,143814
11/12/2012,3.665,3.765,3.639,3.739,96809,132689
11/13/2012,3.739,3.944,3.729,3.908,163023,120170
11/14/2012,3.952,3.996,3.893,3.929,137195,107615
11/15/2012,3.929,3.999,3.849,3.872,162224,97018
11/16/2012,3.884,3.972,3.831,3.959,114884,84198
11/19/2012,3.967,4.004,3.879,3.888,119997,71714
11/20/2012,3.899,4.011,3.894,4.001,93266,54333
11/21/2012,4.004,4.079,3.955,4.072,134413,40658
11/23/2012,4.081,4.102,3.999,4.07,50250,35360
11/26/2012,4.033,4.037,3.873,3.899,85879,24913
11/27/2012,3.917,3.945,3.877,3.923,103164,302947
11/28/2012,3.918,3.922,3.768,3.832,167841,295472
11/29/2012,3.838,3.846,3.668,3.679,159983,299614
11/30/2012,3.68,3.71,3.577,3.592,149080,299672
12/03/2012,3.584,3.674,3.557,3.622,135669,294453
12/04/2012,3.642,3.642,3.556,3.57,103428,285461
12/05/2012,3.578,3.75,3.538,3.731,148134,277115
12/06/2012,3.721,3.779,3.645,3.697,183559,271624
12/07/2012,3.671,3.715,3.57,3.582,164022,245840
12/10/2012,3.55,3.551,3.446,3.491,189998,216643
12/11/2012,3.457,3.525,3.422,3.443,181126,190870
12/12/2012,3.454,3.478,3.397,3.413,187101,160082
12/13/2012,3.426,3.438,3.324,3.378,228082,128180
12/14/2012,3.37,3.394,3.292,3.345,147815,115667
12/17/2012,3.33,3.426,3.308,3.389,135758,99345
12/18/2012,3.381,3.481,3.367,3.449,125240,86017
12/19/2012,3.43,3.445,3.315,3.351,118173,71761
12/20/2012,3.368,3.498,3.347,3.493,141492,54283
12/21/2012,3.478,3.539,3.456,3.482,96186,25238
12/24/2012,3.489,3.493,3.363,3.378,36574,195586
12/26/2012,3.364,3.439,3.326,3.425,57139,193697
12/27/2012,3.392,3.428,3.356,3.412,76676,195936
12/28/2012,3.412,3.487,3.36,3.469,59225,191644
12/31/2012,3.455,3.481,3.341,3.351,62814,195671
01/02/2013,3.348,3.358,3.05,3.233,137084,195075
01/03/2013,3.231,3.236,3.164,3.198,91042,191960
01/04/2013,3.198,3.299,3.193,3.287,99947,191960
