"Date","Open","High","Low","Close","Volume","OI"
03/04/1968,622.47,629.47,622.47,624.97,35,398
03/05/1968,621.47,621.47,617.47,617.47,8,387
03/06/1968,615.47,620.47,613.47,619.17,21,385
03/07/1968,617.47,617.47,617.47,617.47,21,393
03/08/1968,629.97,629.97,624.47,624.47,39,407
03/11/1968,621.47,621.87,617.47,620.07,29,415
03/12/1968,628.97,628.97,623.47,626.47,58,405
03/13/1968,632.47,636.47,631.47,636.47,73,432
03/14/1968,641.47,645.47,637.47,639.47,119,440
03/18/1968,629.47,629.47,629.47,629.47,9,451
03/19/1968,624.47,626.47,619.47,619.47,125,450
03/20/1968,617.47,619.97,613.47,617.97,56,463
03/21/1968,619.47,624.87,616.47,616.47,21,447
03/22/1968,616.47,620.97,615.47,616.47,58,459
03/25/1968,618.47,620.47,613.47,613.47,68,468
03/26/1968,617.47,618.37,614.47,614.47,46,471
03/27/1968,623.47,626.47,620.17,622.47,89,442
03/28/1968,619.47,623.47,618.97,623.47,44,468
03/29/1968,621.47,624.47,617.47,618.47,19,479
04/01/1968,614.47,615.47,610.87,614.97,67,474
04/02/1968,618.97,618.97,615.47,615.47,35,483
04/03/1968,616.47,617.47,611.97,611.97,94,476
04/04/1968,615.47,615.47,609.57,611.47,27,472
04/05/1968,613.47,617.37,613.47,616.57,36,474
04/08/1968,619.47,619.47,616.47,618.47,99,483
04/10/1968,620.47,620.97,619.47,620.47,34,479
04/11/1968,619.47,621.47,619.47,620.47,21,473
04/15/1968,622.47,626.47,619.47,625.47,37,466
04/16/1968,626.47,626.47,624.47,625.47,23,457
04/17/1968,625.47,625.47,622.47,622.47,9,437
04/18/1968,622.47,622.47,621.97,621.97,5,440
04/19/1968,623.47,628.27,623.47,626.97,23,444
04/22/1968,628.47,636.97,628.47,636.97,37,448
04/23/1968,631.97,632.97,627.47,627.47,63,459
04/24/1968,625.47,631.97,624.47,630.47,225,443
04/25/1968,631.47,631.97,626.97,626.97,16,446
04/26/1968,626.97,631.97,626.97,631.97,6,442
04/29/1968,631.47,631.47,628.47,628.47,29,446
04/30/1968,631.47,631.47,624.47,625.47,56,455
05/01/1968,625.47,627.47,621.47,621.47,32,453
05/02/1968,622.47,626.47,621.47,622.97,18,445
05/03/1968,619.47,624.97,616.47,624.47,39,436
05/06/1968,623.47,626.97,620.47,620.97,37,442
05/07/1968,617.47,622.97,616.97,622.97,28,451
05/08/1968,623.97,624.47,621.47,623.47,50,448
05/09/1968,622.47,625.47,620.47,625.37,258,450
05/10/1968,626.47,626.97,626.47,626.47,24,460
05/13/1968,623.47,625.47,623.47,623.47,15,448
05/14/1968,628.57,628.57,626.47,627.47,22,454
05/15/1968,630.47,630.47,628.47,630.47,15,462
05/16/1968,631.97,636.97,631.97,633.47,119,463
05/17/1968,636.47,636.47,631.47,634.47,23,468
05/20/1968,636.97,636.97,634.97,634.97,7,465
05/21/1968,635.97,635.97,629.47,632.97,108,429
05/22/1968,630.47,630.47,626.47,626.47,36,432
05/23/1968,627.47,627.97,627.47,627.47,8,439
05/24/1968,629.47,632.47,629.47,630.37,18,440
05/27/1968,632.47,632.47,627.97,630.97,24,449
05/28/1968,631.27,631.27,628.47,630.47,33,464
05/29/1968,640.47,640.47,630.97,633.67,64,484
06/03/1968,641.47,641.47,634.47,641.47,79,479
06/04/1968,639.47,643.97,638.47,643.97,75,476
06/05/1968,644.97,647.97,643.47,647.97,64,451
06/06/1968,650.47,657.47,650.47,657.47,130,434
06/07/1968,655.47,659.47,653.47,658.97,79,401
06/10/1968,659.47,665.47,657.97,664.47,67,407
06/11/1968,669.47,673.47,666.47,672.47,65,425
06/12/1968,677.47,678.47,668.47,668.47,82,429
06/13/1968,666.47,667.97,658.47,658.97,150,425
06/14/1968,661.47,664.47,659.47,663.47,43,415
06/17/1968,668.47,673.47,665.47,673.47,57,408
06/18/1968,673.47,682.47,673.47,682.47,62,427
06/19/1968,686.47,686.47,679.47,682.47,53,423
06/20/1968,682.47,687.47,678.97,686.47,41,408
06/21/1968,687.47,687.47,681.47,686.97,57,417
06/24/1968,684.47,684.47,678.47,680.47,23,340
06/25/1968,677.47,677.47,670.97,673.47,80,342
06/26/1968,667.47,671.47,667.47,670.97,20,323
06/27/1968,672.47,680.97,672.47,680.97,60,326
06/28/1968,683.47,688.47,683.47,684.47,77,345
07/01/1968,682.47,685.47,681.47,681.47,119,346
07/02/1968,679.47,682.97,679.47,682.97,123,353
07/03/1968,683.97,685.47,682.47,684.97,129,361
07/08/1968,686.47,693.47,685.47,693.47,172,367
07/09/1968,695.47,695.47,689.47,692.47,151,374
07/10/1968,692.47,693.47,689.47,689.97,153,382
07/11/1968,689.47,689.47,682.47,686.47,44,375
07/12/1968,689.47,689.47,685.47,687.47,131,381
07/15/1968,687.47,691.47,685.97,690.97,25,386
07/16/1968,689.47,689.97,687.47,688.47,131,379
07/17/1968,686.47,687.97,681.47,681.97,194,381
07/18/1968,680.47,687.47,677.47,687.47,94,400
07/19/1968,689.47,689.47,682.47,682.97,44,389
07/22/1968,679.97,680.47,677.47,679.97,147,390
07/23/1968,680.97,684.47,677.97,684.47,141,407
07/24/1968,682.97,685.47,681.17,681.97,30,398
07/25/1968,677.97,682.47,677.97,680.47,303,399
07/26/1968,681.97,685.37,681.97,683.97,155,410
07/29/1968,683.47,684.47,680.97,680.97,134,394
07/30/1968,679.47,681.47,677.47,680.87,243,456
07/31/1968,681.47,682.47,673.07,673.47,524,496
08/01/1968,672.47,672.47,666.07,666.97,314,532
08/02/1968,667.47,671.47,667.47,670.97,287,518
08/05/1968,671.47,671.47,661.47,661.47,340,523
08/06/1968,661.47,664.47,657.97,662.97,306,545
08/07/1968,662.47,669.47,662.47,669.47,307,540
08/08/1968,669.47,670.37,664.57,670.37,263,544
08/09/1968,669.97,670.97,667.57,669.47,58,553
08/12/1968,668.47,668.47,665.47,665.97,245,572
08/13/1968,666.47,675.97,666.47,671.97,384,491
08/14/1968,680.47,680.47,674.47,680.47,329,469
08/15/1968,678.97,683.97,677.47,679.47,291,550
08/16/1968,680.47,682.47,676.47,677.47,267,539
08/19/1968,675.47,680.47,673.47,678.47,34,430
08/20/1968,686.47,686.47,681.47,686.47,265,434
08/21/1968,690.47,692.97,687.47,691.47,323,527
08/22/1968,688.47,690.47,687.47,690.47,72,397
08/23/1968,689.97,694.47,689.97,693.47,262,410
08/26/1968,693.47,694.47,688.47,688.87,49,495
08/27/1968,689.47,693.47,689.47,692.47,226,501
08/28/1968,691.97,691.97,688.97,689.47,212,404
08/29/1968,690.47,698.47,690.47,698.47,317,510
08/30/1968,698.97,700.47,695.57,699.87,238,409
09/03/1968,698.47,700.97,697.47,698.47,31,503
09/04/1968,699.97,699.97,697.37,699.97,238,502
09/05/1968,695.97,699.47,695.47,697.37,252,405
09/06/1968,695.47,695.47,687.47,687.57,403,506
09/09/1968,683.47,686.47,681.97,683.47,248,559
09/10/1968,682.47,686.47,681.47,686.47,274,462
09/11/1968,688.97,690.47,687.47,689.27,63,578
09/12/1968,687.47,687.47,685.47,685.47,228,566
09/13/1968,687.47,687.47,682.57,683.67,19,467
09/16/1968,686.47,686.47,685.47,686.37,232,463
09/17/1968,689.97,689.97,687.47,689.97,21,560
09/18/1968,687.47,689.97,685.47,688.47,20,562
09/19/1968,688.47,688.47,686.47,688.27,39,565
09/20/1968,689.97,690.97,687.97,689.47,239,538
09/23/1968,692.47,693.97,690.47,690.47,29,1332
09/24/1968,689.97,691.97,685.97,686.97,301,1332
09/25/1968,684.07,686.47,683.07,685.97,355,1374
09/26/1968,684.97,685.97,679.57,681.97,206,1371
09/27/1968,680.97,684.47,676.97,677.47,370,1351
09/30/1968,673.97,673.97,668.97,671.97,397,1333
10/01/1968,671.47,674.87,669.97,673.97,313,1266
10/02/1968,671.47,672.97,669.47,672.97,73,1239
10/03/1968,673.97,677.47,673.87,673.87,342,1232
10/04/1968,672.97,679.97,671.97,676.97,387,1200
10/07/1968,678.97,679.87,673.97,673.97,77,1204
10/08/1968,672.97,673.97,670.97,671.47,341,1202
10/09/1968,670.97,672.87,668.97,671.47,166,1178
10/10/1968,671.47,671.97,669.17,671.87,379,1181
10/11/1968,672.47,674.97,672.47,674.97,239,1193
10/14/1968,674.97,674.97,667.97,667.97,542,1205
10/15/1968,667.97,670.97,665.77,670.47,432,1206
10/16/1968,669.97,673.47,668.57,672.97,105,1152
10/17/1968,672.97,678.97,672.47,676.97,372,1153
10/18/1968,677.97,682.87,677.97,681.97,289,1128
10/21/1968,681.97,684.47,678.07,678.57,119,1119
10/22/1968,676.97,679.97,676.17,679.97,70,1135
10/23/1968,679.97,682.47,677.47,679.77,46,1136
10/24/1968,679.47,679.47,674.47,675.47,118,1157
10/25/1968,676.47,676.77,672.97,674.47,51,1166
10/28/1968,672.97,672.97,668.97,671.97,323,1162
10/29/1968,669.97,673.87,669.77,672.47,66,1160
10/30/1968,672.47,672.97,669.47,671.97,49,1171
10/31/1968,670.97,671.47,668.97,670.97,246,1165
11/01/1968,670.97,675.97,670.97,674.37,295,1181
11/04/1968,674.47,674.97,672.57,674.97,240,1203
11/06/1968,675.77,676.47,671.07,671.97,251,1216
11/07/1968,670.07,672.47,669.97,671.77,221,1197
11/08/1968,672.47,674.97,671.47,671.97,243,1201
11/11/1968,671.97,671.97,669.97,670.97,362,1210
11/12/1968,671.97,672.97,670.97,671.87,105,1312
11/13/1968,672.97,673.47,671.47,671.97,42,1367
11/14/1968,672.97,674.47,672.57,672.57,115,1352
11/15/1968,674.47,681.47,674.47,680.97,133,1302
11/18/1968,680.07,680.97,677.97,678.97,198,1255
11/19/1968,679.97,680.47,676.77,676.77,190,1306
11/20/1968,678.97,681.97,678.97,680.47,47,1267
11/21/1968,679.97,680.77,676.97,677.07,57,1251
11/22/1968,679.97,679.97,676.37,677.47,50,1320
11/25/1968,678.97,679.47,675.57,675.57,99,1334
11/26/1968,674.97,677.47,673.57,676.77,443,1289
11/27/1968,675.97,681.97,675.47,678.97,88,1287
11/29/1968,678.97,681.37,678.97,680.47,22,1280
12/02/1968,681.47,686.47,680.47,684.07,159,1275
12/03/1968,684.07,688.97,684.07,688.47,591,1252
12/04/1968,689.47,698.47,689.47,695.97,515,1248
12/05/1968,695.97,696.97,692.47,693.47,138,1198
12/06/1968,694.97,698.97,694.47,698.87,144,1112
12/09/1968,697.47,703.97,695.97,695.97,229,1011
12/10/1968,696.97,697.97,695.07,695.47,153,1013
12/11/1968,696.97,697.87,694.97,695.87,29,1017
12/12/1968,696.47,696.47,691.47,695.77,46,890
12/13/1968,696.97,697.97,695.47,695.97,19,882
12/16/1968,692.97,694.97,692.97,693.47,212,886
12/17/1968,691.97,693.97,688.97,688.97,31,886
12/18/1968,695.97,699.47,694.97,696.47,446,883
12/19/1968,694.97,695.97,694.97,694.97,13,872
12/20/1968,695.47,695.97,695.47,695.97,3,874
12/23/1968,695.27,695.97,694.27,695.97,312,1249
12/24/1968,694.77,695.27,693.27,694.27,8,1247
12/26/1968,693.27,693.27,692.77,693.27,172,1250
12/27/1968,692.27,692.77,690.77,692.07,205,1159
12/30/1968,693.27,695.27,693.27,695.27,195,1167
12/31/1968,698.27,699.27,695.37,695.37,285,1167
01/02/1969,693.27,695.77,692.77,695.27,463,1218
01/03/1969,695.27,695.27,694.27,694.77,21,918
01/06/1969,696.27,696.27,694.77,694.77,15,918
01/07/1969,693.77,693.77,691.27,691.27,157,922
01/08/1969,693.77,694.27,691.77,693.27,19,935
01/09/1969,691.27,691.77,687.27,688.77,64,937
01/10/1969,688.27,688.27,685.37,688.27,36,931
01/13/1969,691.27,691.27,687.77,691.27,19,933
01/14/1969,692.77,694.77,691.77,694.17,82,929
01/15/1969,695.27,697.57,693.77,693.77,29,948
01/16/1969,692.77,696.27,692.77,695.07,40,942
01/17/1969,694.77,695.77,694.27,695.27,30,926
01/20/1969,694.27,697.17,694.27,697.17,18,916
01/21/1969,697.27,700.17,697.27,699.87,78,912
01/22/1969,700.27,700.27,698.27,698.57,15,898
01/23/1969,697.47,697.67,695.77,696.47,32,895
01/24/1969,697.47,698.47,697.47,698.47,7,900
01/27/1969,698.27,698.47,698.27,698.27,18,894
01/28/1969,698.27,699.77,698.27,699.47,37,892
01/29/1969,700.27,703.27,700.27,700.77,94,893
01/30/1969,700.77,700.77,700.27,700.27,10,896
01/31/1969,700.77,701.27,698.27,698.87,131,901
02/03/1969,696.77,696.77,693.77,694.77,283,909
02/04/1969,694.77,695.27,694.77,694.77,9,757
02/05/1969,693.77,693.77,691.47,691.47,29,756
02/06/1969,691.27,692.27,690.27,691.77,42,760
02/07/1969,690.77,692.27,685.77,686.77,339,765
02/11/1969,686.27,686.27,677.27,677.27,77,478
02/12/1969,677.27,677.77,674.27,676.27,103,455
02/13/1969,676.27,679.77,674.37,678.17,116,468
02/14/1969,675.77,676.27,674.77,674.77,14,473
02/17/1969,676.27,678.77,676.27,678.47,9,472
02/18/1969,676.27,677.27,675.77,677.27,53,475
02/19/1969,676.77,683.27,676.77,682.27,111,479
02/20/1969,681.27,682.27,680.37,682.27,23,488
02/24/1969,682.77,688.27,682.77,687.77,64,496
02/25/1969,687.47,687.47,685.77,685.77,27,508
02/26/1969,685.27,685.77,685.27,685.27,26,510
02/27/1969,687.27,687.27,686.27,686.77,16,500
02/28/1969,686.77,687.27,683.77,683.77,8,505
03/03/1969,684.77,684.77,683.87,684.77,13,504
03/04/1969,686.27,690.27,686.27,689.77,142,500
03/05/1969,691.27,691.27,688.27,689.27,21,493
03/06/1969,691.27,691.77,690.27,691.27,20,486
03/07/1969,692.27,692.77,691.27,691.27,12,483
03/10/1969,691.27,691.27,689.47,689.47,5,475
03/11/1969,686.77,687.27,684.27,687.27,30,472
03/12/1969,685.77,686.37,685.27,686.37,14,466
03/13/1969,689.27,689.27,688.27,688.27,10,460
03/14/1969,687.47,687.47,686.47,686.47,3,451
03/17/1969,685.87,685.87,684.27,685.27,14,451
03/18/1969,686.27,686.27,682.97,684.07,17,441
03/19/1969,683.27,684.27,682.87,683.77,9,448
03/20/1969,682.77,682.77,680.27,681.07,16,445
03/21/1969,680.27,680.77,680.27,680.27,4,437
03/24/1969,679.87,682.27,679.27,682.27,25,946
03/25/1969,681.77,681.77,679.77,679.77,4,949
03/26/1969,678.77,679.27,677.77,678.77,18,952
03/27/1969,683.27,684.77,680.37,680.37,108,948
03/28/1969,678.77,678.77,676.37,676.77,28,938
04/01/1969,677.77,678.27,671.77,671.77,34,946
04/02/1969,669.77,669.77,663.77,665.77,116,857
04/03/1969,665.27,669.77,664.77,667.77,12,838
04/07/1969,665.77,665.77,658.77,659.77,31,834
04/08/1969,658.77,665.17,655.27,655.27,257,840
04/09/1969,655.77,659.77,655.77,658.27,380,619
04/10/1969,660.77,662.77,659.27,661.27,31,546
04/11/1969,660.77,661.77,657.77,658.37,69,544
04/14/1969,657.27,657.27,648.77,649.77,165,567
04/15/1969,649.77,651.77,649.77,649.77,22,544
04/16/1969,649.57,649.77,639.77,639.77,65,531
04/17/1969,634.77,637.77,629.77,629.77,69,522
04/18/1969,630.87,632.77,627.27,630.57,40,504
04/21/1969,631.77,631.77,624.77,626.77,33,496
04/22/1969,626.77,626.77,623.77,626.27,710,504
04/23/1969,628.77,634.77,628.77,634.77,31,507
04/24/1969,635.27,640.77,635.27,639.77,47,497
04/25/1969,636.27,637.27,634.27,635.47,23,491
04/28/1969,642.77,645.77,641.27,642.27,42,497
04/29/1969,639.77,641.77,638.77,639.27,11,497
04/30/1969,633.27,635.77,633.27,633.27,26,490
05/01/1969,631.27,636.27,631.27,631.27,7,490
05/02/1969,635.67,638.27,633.77,636.77,209,487
05/05/1969,634.07,634.07,633.27,633.27,5,485
05/06/1969,632.77,633.77,628.87,632.77,31,487
05/07/1969,635.77,639.77,635.27,639.77,17,485
05/08/1969,641.77,642.77,637.27,640.27,51,486
05/09/1969,638.77,639.27,635.77,639.27,9,484
05/12/1969,634.77,634.77,632.87,633.27,8,487
05/13/1969,630.77,630.77,625.87,628.77,55,491
05/14/1969,628.37,629.77,628.37,629.77,4,487
05/15/1969,633.77,633.77,628.77,631.77,15,485
05/16/1969,630.27,630.27,630.27,630.27,0,487
05/19/1969,631.77,631.77,626.97,626.97,10,484
05/20/1969,631.77,631.77,630.77,631.77,2,486
05/21/1969,631.27,632.27,630.77,630.77,11,484
05/22/1969,630.77,633.27,630.77,632.77,17,480
05/23/1969,633.27,637.27,633.27,637.27,35,475
05/26/1969,634.27,639.27,634.27,639.27,6,465
05/27/1969,637.77,637.77,637.77,637.77,1,464
05/28/1969,636.77,636.77,635.77,635.77,10,464
05/29/1969,635.57,636.77,635.57,635.87,11,461
06/02/1969,636.77,638.77,636.77,638.77,16,457
06/03/1969,638.27,638.27,637.27,637.27,3,459
06/04/1969,636.77,636.77,633.27,634.27,6,461
06/05/1969,632.77,632.77,630.77,630.77,15,457
06/06/1969,630.77,630.77,627.77,628.87,114,444
06/09/1969,626.77,629.77,626.77,627.87,75,437
06/10/1969,627.77,628.27,627.77,628.27,6,428
06/11/1969,628.37,628.77,628.27,628.27,9,422
06/12/1969,630.27,630.27,628.77,628.77,11,419
06/13/1969,629.27,630.27,629.27,629.87,4,419
06/16/1969,625.77,627.77,623.77,623.77,20,415
06/17/1969,621.77,621.77,614.77,614.77,137,414
06/18/1969,615.27,616.37,614.77,616.27,19,505
06/19/1969,617.77,618.27,611.27,611.27,223,508
06/20/1969,611.77,611.77,610.77,611.77,19,503
06/23/1969,609.87,610.87,607.57,607.87,126,635
06/24/1969,607.37,608.87,607.37,607.87,27,520
06/25/1969,607.37,608.37,605.37,608.37,11,499
06/26/1969,608.37,608.37,607.87,607.87,16,495
06/27/1969,608.87,609.37,608.87,609.37,153,491
06/30/1969,607.37,607.87,606.87,606.87,9,413
07/01/1969,607.17,607.17,607.17,607.17,1,411
07/02/1969,606.97,606.97,606.67,606.87,308,410
07/03/1969,606.47,606.47,606.37,606.37,2,713
07/07/1969,605.37,605.87,604.37,604.37,10,713
07/08/1969,606.37,607.87,606.37,606.87,415,708
07/09/1969,606.87,607.37,606.87,606.87,5,714
07/10/1969,609.37,612.87,608.87,608.87,335,713
07/11/1969,607.37,611.87,605.37,611.87,226,719
07/14/1969,612.37,614.37,608.87,612.37,448,709
07/15/1969,612.37,612.37,611.37,611.37,103,821
07/16/1969,610.37,610.37,606.87,606.87,121,824
07/17/1969,606.37,606.87,603.77,603.77,120,824
07/18/1969,608.37,608.87,607.87,607.87,8,820
07/22/1969,608.07,608.07,606.37,606.37,106,822
07/23/1969,606.37,607.87,606.37,607.87,3,822
07/24/1969,606.37,606.37,606.07,606.07,1,821
07/25/1969,605.37,605.37,604.87,605.07,7,821
07/28/1969,604.37,604.37,602.87,602.87,10,823
07/29/1969,602.47,603.87,601.87,603.87,40,818
07/30/1969,602.87,602.87,602.87,602.87,0,826
07/31/1969,603.37,603.37,603.37,603.37,2,726
08/01/1969,605.37,606.37,605.37,606.37,3,726
08/04/1969,603.87,603.87,603.87,603.87,0,726
08/05/1969,603.87,603.87,603.87,603.87,0,726
08/06/1969,604.37,604.37,604.37,604.37,0,726
08/07/1969,604.37,604.37,603.57,603.57,2,726
08/08/1969,602.37,602.37,602.37,602.37,0,727
08/11/1969,609.37,610.37,607.37,608.07,355,727
08/12/1969,607.67,607.87,607.57,607.57,6,427
08/13/1969,609.87,610.87,609.87,610.67,10,428
08/14/1969,609.87,612.37,609.37,610.87,7,428
08/15/1969,608.87,608.87,608.87,608.87,2,428
08/18/1969,607.87,607.87,607.87,607.87,2,430
08/19/1969,608.87,608.87,607.17,607.17,9,427
08/20/1969,608.37,608.37,608.37,608.37,0,428
08/21/1969,607.87,607.87,607.37,607.37,65,428
08/22/1969,605.87,605.87,605.77,605.77,5,424
08/25/1969,605.37,605.37,604.37,604.37,65,422
08/26/1969,603.37,603.37,602.37,603.37,59,411
08/27/1969,602.87,603.37,602.87,602.87,3,408
08/28/1969,605.67,605.67,605.67,605.67,0,407
08/29/1969,605.97,605.97,605.37,605.37,3,407
09/02/1969,606.87,607.17,606.87,607.17,1,406
09/03/1969,608.37,609.37,608.37,608.87,12,405
09/04/1969,608.87,609.37,608.77,608.77,11,393
09/05/1969,608.37,609.17,607.87,609.17,11,394
09/08/1969,609.37,609.37,608.37,608.37,20,379
09/09/1969,608.87,610.37,608.87,608.87,27,378
09/10/1969,609.37,609.37,608.87,609.37,4,365
09/11/1969,610.37,610.37,608.47,608.67,5,361
09/12/1969,608.87,608.87,607.87,607.87,7,357
09/15/1969,606.37,606.57,605.37,605.37,16,351
09/16/1969,604.37,605.87,604.37,605.87,10,339
09/17/1969,606.87,606.87,606.87,606.87,1,334
09/18/1969,607.57,608.37,607.37,607.37,13,334
09/19/1969,606.37,606.87,606.37,606.37,7,327
09/22/1969,606.87,606.87,606.87,606.87,2,322
09/23/1969,606.17,607.17,605.67,606.87,87,913
09/24/1969,607.17,612.67,607.17,612.67,91,871
09/25/1969,611.17,611.67,609.37,609.67,114,899
09/26/1969,609.17,610.67,608.67,610.07,40,948
09/29/1969,611.67,611.67,609.87,610.67,41,956
09/30/1969,611.17,612.17,609.27,609.27,49,986
10/01/1969,608.17,608.17,605.67,605.67,48,992
10/02/1969,607.17,608.67,605.87,605.87,21,995
10/03/1969,605.37,607.07,605.37,606.87,23,1001
10/06/1969,605.67,605.67,604.17,604.17,31,1008
10/07/1969,605.17,605.67,604.67,604.67,15,1015
10/08/1969,604.17,604.17,601.17,602.67,194,1018
10/09/1969,603.17,604.17,600.67,601.87,37,998
10/10/1969,602.67,603.37,602.27,602.27,114,981
10/13/1969,598.17,602.67,596.17,597.17,69,976
10/14/1969,597.67,599.87,597.67,599.17,53,969
10/15/1969,600.47,602.67,598.67,602.67,67,942
10/16/1969,603.17,605.17,602.67,602.87,55,934
10/17/1969,603.17,603.17,602.17,603.17,24,933
10/20/1969,602.17,603.17,602.17,602.37,16,931
10/21/1969,603.17,603.17,602.67,602.67,4,926
10/22/1969,603.37,603.37,602.17,602.17,34,926
10/23/1969,604.07,604.07,603.17,603.17,7,912
10/24/1969,603.17,603.17,603.17,603.17,3,906
10/27/1969,604.67,604.67,603.27,603.27,5,903
10/28/1969,604.67,604.67,603.67,603.67,4,903
10/29/1969,606.67,606.67,603.17,606.67,25,900
10/30/1969,606.17,608.17,606.17,608.17,58,902
10/31/1969,609.17,618.17,609.17,617.17,254,895
11/03/1969,619.67,621.17,618.57,618.57,100,977
11/04/1969,618.17,623.17,615.67,623.17,579,1028
11/05/1969,623.17,627.17,621.17,627.17,135,1068
11/06/1969,627.17,629.67,626.17,627.17,113,1097
11/07/1969,626.17,629.17,626.17,629.17,119,1133
11/10/1969,629.67,636.07,629.67,635.87,520,1178
11/11/1969,635.17,638.17,628.17,629.17,389,1223
11/12/1969,629.17,632.67,628.17,630.17,99,1232
11/13/1969,630.17,631.67,624.17,627.67,180,1243
11/14/1969,627.67,627.67,621.17,626.17,112,1331
11/17/1969,626.17,626.67,622.17,623.37,86,1361
11/18/1969,624.17,624.67,619.27,619.47,87,1371
11/19/1969,618.17,618.67,616.67,617.17,77,1345
11/20/1969,617.17,621.17,617.17,620.47,194,1316
11/21/1969,619.67,628.17,619.17,628.17,663,1345
11/24/1969,627.17,629.17,621.17,621.17,122,1239
11/25/1969,621.17,625.67,618.17,623.17,104,1250
11/26/1969,621.17,624.67,621.17,621.67,31,1267
11/28/1969,621.67,626.67,621.67,625.67,682,1261
12/01/1969,626.57,627.67,623.17,624.17,118,1269
12/02/1969,624.37,627.67,624.37,624.37,157,1285
12/03/1969,625.17,625.17,619.47,621.67,154,1221
12/04/1969,621.67,621.67,616.17,616.17,222,1222
12/05/1969,617.17,618.67,614.17,616.87,122,1148
12/08/1969,619.17,619.17,615.87,617.67,52,1122
12/09/1969,616.17,617.67,614.17,615.17,82,1099
12/10/1969,614.67,615.17,611.17,614.67,165,1078
12/11/1969,615.17,617.17,615.17,615.67,24,1040
12/12/1969,616.07,616.67,615.67,615.97,18,1084
12/15/1969,619.17,619.17,617.37,618.67,21,1072
12/16/1969,621.07,621.07,617.77,618.17,28,1065
12/17/1969,617.17,617.17,613.17,613.17,1515,1060
12/18/1969,614.67,615.67,612.17,612.67,51,1016
12/19/1969,613.77,615.07,611.67,612.47,451,1021
12/22/1969,613.17,614.17,612.57,613.17,32,996
12/23/1969,612.27,613.57,612.27,612.27,217,1060
12/24/1969,610.87,611.27,608.77,608.77,891,1062
12/29/1969,613.27,613.27,612.27,612.27,7,1059
12/30/1969,612.77,613.77,612.27,612.27,445,1059
12/31/1969,609.77,611.77,609.77,611.77,372,1047
01/05/1970,613.27,613.27,611.87,612.57,283,694
01/06/1970,612.77,616.67,612.77,616.67,41,455
01/07/1970,617.27,617.77,614.77,614.77,37,469
01/08/1970,614.77,615.77,614.27,615.27,25,486
01/09/1970,616.27,617.27,613.27,614.77,226,503
01/12/1970,612.07,613.77,611.27,612.07,86,519
01/13/1970,611.77,613.27,609.77,609.77,50,508
01/14/1970,610.77,614.77,610.77,613.77,244,535
01/15/1970,612.77,617.27,612.27,615.77,215,562
01/16/1970,616.27,617.77,615.77,617.77,16,564
01/19/1970,617.77,623.57,617.77,621.77,22,558
01/20/1970,620.77,620.77,619.27,619.77,34,552
01/21/1970,620.17,620.27,618.67,620.27,23,511
01/22/1970,619.77,620.57,619.77,619.77,19,581
01/23/1970,619.27,620.77,618.77,620.77,28,571
01/26/1970,620.77,622.77,620.77,622.47,38,559
01/27/1970,622.27,622.27,618.27,618.77,38,571
01/28/1970,618.27,620.77,617.77,620.77,45,544
01/29/1970,620.77,622.77,620.77,620.77,22,518
01/30/1970,620.77,620.77,615.57,615.57,244,519
02/02/1970,614.77,614.77,611.77,612.77,22,513
02/03/1970,615.97,615.97,614.27,615.27,16,507
02/04/1970,614.27,614.77,612.77,614.77,3,494
02/05/1970,614.27,615.77,614.27,614.77,6,493
02/06/1970,614.77,616.77,614.77,616.27,14,490
02/09/1970,617.77,618.77,617.77,617.77,49,488
02/10/1970,618.77,619.77,614.27,614.77,39,447
02/11/1970,615.27,615.27,611.77,611.77,208,465
02/12/1970,614.77,614.77,614.27,614.27,3,463
02/13/1970,613.27,615.77,612.77,612.77,209,463
02/16/1970,612.77,616.27,612.77,613.77,210,463
02/17/1970,614.27,615.27,614.27,614.27,4,462
02/18/1970,615.77,615.77,614.77,615.77,6,459
02/19/1970,616.77,616.77,615.77,616.77,5,454
02/20/1970,617.87,617.87,616.77,617.77,11,456
02/24/1970,619.27,619.27,617.27,617.27,31,456
02/25/1970,617.77,619.77,617.77,619.77,22,453
02/26/1970,620.27,621.27,620.27,620.77,59,414
02/27/1970,619.77,619.97,618.77,618.77,6,416
03/02/1970,620.67,620.67,618.27,618.27,4,411
03/03/1970,619.27,621.27,619.27,620.47,32,400
03/04/1970,621.77,623.27,620.77,622.27,60,378
03/05/1970,623.27,624.77,622.77,623.77,36,363
03/06/1970,623.27,624.27,621.17,621.27,21,357
03/09/1970,620.77,623.67,620.77,622.77,38,355
03/10/1970,622.77,624.77,622.77,624.77,29,349
03/11/1970,625.77,625.87,623.77,624.27,27,351
03/12/1970,624.77,624.77,621.27,622.27,44,354
03/13/1970,621.77,623.77,618.77,623.77,63,350
03/16/1970,621.77,625.27,621.37,621.47,13,355
03/17/1970,623.27,623.27,621.77,621.77,8,354
03/18/1970,621.47,621.47,620.77,621.47,2,353
03/19/1970,618.77,620.77,617.37,619.77,29,334
03/20/1970,619.67,619.77,618.27,619.77,7,323
03/23/1970,618.77,618.77,618.27,618.27,3,1065
03/24/1970,618.27,618.27,617.37,617.77,16,1067
03/25/1970,621.27,621.27,617.77,621.07,240,1074
03/26/1970,619.27,621.57,618.77,618.77,18,1081
03/30/1970,618.27,620.27,618.27,620.27,106,1086
03/31/1970,621.27,621.27,619.27,619.97,35,1089
04/01/1970,621.27,621.47,619.37,621.47,12,1115
04/02/1970,621.27,622.17,620.27,620.27,28,1124
04/03/1970,619.37,620.77,619.27,619.77,20,1138
04/06/1970,618.97,620.77,617.77,619.77,24,1148
04/07/1970,618.27,619.27,614.27,617.17,306,1157
04/08/1970,615.77,615.77,612.77,614.27,39,1150
04/09/1970,614.27,614.77,612.27,612.97,36,1143
04/10/1970,612.77,614.67,612.77,614.37,64,1125
04/13/1970,613.77,615.67,613.77,614.77,59,1115
04/14/1970,614.27,616.27,614.27,615.97,40,1116
04/15/1970,616.77,617.27,616.77,616.77,13,1107
04/16/1970,615.87,615.87,614.97,614.97,8,1111
04/17/1970,614.67,615.27,614.27,614.47,12,1107
04/20/1970,614.47,614.47,614.17,614.17,22,1103
04/21/1970,614.27,614.47,613.97,614.17,13,1094
04/22/1970,614.27,614.77,614.27,614.77,6,1089
04/23/1970,614.77,614.97,614.37,614.77,14,1087
04/24/1970,614.27,614.27,614.27,614.27,3,1086
04/27/1970,613.77,613.87,612.37,612.37,20,1083
04/28/1970,611.27,611.27,603.77,603.77,372,1085
04/29/1970,603.77,603.77,593.77,596.27,344,978
04/30/1970,598.27,599.77,597.67,599.27,32,952
05/01/1970,599.27,600.27,594.27,600.27,236,948
05/04/1970,597.27,598.27,593.27,597.77,228,940
05/05/1970,594.77,599.27,594.27,598.27,219,917
05/06/1970,602.67,602.67,598.27,598.27,31,915
05/07/1970,598.77,601.77,598.77,601.27,11,911
05/08/1970,601.77,603.27,600.77,601.27,16,906
05/11/1970,601.27,601.77,601.27,601.27,7,902
05/12/1970,600.77,601.77,600.27,600.77,10,894
05/13/1970,596.77,599.77,596.77,599.77,15,886
05/14/1970,595.77,597.77,595.77,596.77,8,883
05/15/1970,599.77,599.77,596.77,596.87,19,875
05/18/1970,597.27,599.77,596.77,599.77,29,869
05/19/1970,598.27,598.27,598.27,598.27,0,870
05/20/1970,598.77,599.27,597.27,599.27,71,870
05/21/1970,596.77,597.27,596.27,597.27,20,868
05/22/1970,596.37,596.37,596.27,596.27,6,861
05/25/1970,594.97,594.97,589.77,590.27,261,858
05/26/1970,589.27,589.27,583.77,584.27,390,841
05/27/1970,588.27,588.27,586.77,588.27,31,480
05/28/1970,589.27,590.77,588.27,588.27,11,451
06/01/1970,589.07,591.27,583.77,584.77,351,446
06/02/1970,584.77,587.77,584.27,587.77,38,411
06/03/1970,590.27,590.27,585.27,590.27,32,395
06/04/1970,588.27,591.27,588.27,590.37,24,399
06/05/1970,590.27,591.27,589.47,590.37,25,414
06/08/1970,590.27,590.27,590.27,590.27,1,408
06/09/1970,589.77,589.77,589.77,589.77,1,408
06/10/1970,589.27,589.47,588.77,588.87,19,409
06/11/1970,588.27,588.27,587.27,588.07,14,409
06/12/1970,588.37,588.77,587.77,588.77,20,406
06/15/1970,588.77,588.77,588.77,588.77,1,401
06/16/1970,588.77,590.27,588.77,589.27,11,400
06/17/1970,590.27,593.27,590.27,591.27,239,394
06/18/1970,591.27,591.27,589.27,590.27,12,389
06/19/1970,592.77,594.27,592.77,593.27,10,377
06/22/1970,592.77,593.27,592.27,593.27,6,368
06/23/1970,592.27,592.27,590.77,590.77,4,376
06/24/1970,588.27,589.27,586.77,589.27,15,377
06/25/1970,586.27,587.27,583.27,583.27,27,381
06/26/1970,585.27,585.27,585.27,585.27,0,389
06/29/1970,587.27,587.27,584.27,586.77,213,389
06/30/1970,586.77,586.77,585.87,585.87,10,383
07/01/1970,585.27,585.77,584.77,585.77,3,385
07/02/1970,585.87,585.87,584.27,584.27,6,384
07/06/1970,581.27,582.27,579.77,579.77,112,388
07/07/1970,578.27,581.27,577.77,580.27,17,389
07/08/1970,580.77,581.27,580.77,581.27,9,389
07/09/1970,582.27,582.27,581.27,581.27,4,387
07/10/1970,580.77,580.77,579.27,579.27,5,387
07/13/1970,578.27,578.27,575.87,577.27,274,389
07/14/1970,578.27,578.27,576.77,578.27,77,410
07/15/1970,581.27,582.57,581.27,582.57,16,417
07/16/1970,582.77,582.77,581.57,581.57,556,414
07/17/1970,581.17,581.17,577.47,577.87,10,416
07/20/1970,578.27,580.77,578.27,580.47,11,417
07/21/1970,578.77,578.77,577.77,578.77,3,420
07/22/1970,581.77,581.77,578.77,581.27,3,418
07/23/1970,580.27,580.77,579.37,580.27,8,417
07/24/1970,579.27,579.27,579.27,579.27,0,417
07/27/1970,578.27,578.27,578.27,578.27,0,417
07/28/1970,583.77,583.77,580.77,582.67,6,417
07/29/1970,583.17,583.17,582.27,582.77,11,409
07/30/1970,584.17,584.17,583.27,583.37,3,410
07/31/1970,582.97,582.97,581.37,581.77,11,410
08/03/1970,581.77,581.77,578.77,578.77,11,414
08/04/1970,580.27,580.27,580.27,580.27,0,408
08/05/1970,579.27,579.27,577.27,577.27,4,408
08/06/1970,577.77,577.77,577.27,577.27,56,408
08/07/1970,577.27,577.27,577.27,577.27,0,409
08/10/1970,577.37,577.37,577.37,577.37,1,409
08/11/1970,575.27,578.27,575.27,578.27,10,408
08/12/1970,578.27,578.27,578.27,578.27,1,410
08/13/1970,576.17,576.17,574.87,576.17,14,408
08/14/1970,577.27,577.27,575.27,577.27,1,417
08/17/1970,578.67,580.77,578.67,580.77,6,417
08/18/1970,578.77,578.77,578.77,578.77,0,416
08/19/1970,580.77,580.97,580.77,580.77,2,416
08/20/1970,578.27,579.77,578.27,579.77,3,416
08/21/1970,579.27,580.77,579.27,580.77,2,415
08/24/1970,581.27,581.27,580.77,581.27,7,415
08/25/1970,580.27,580.27,580.27,580.27,4,415
08/26/1970,580.47,582.27,580.47,581.87,7,413
08/27/1970,581.77,582.27,581.27,581.27,10,410
08/28/1970,580.27,580.27,578.77,579.27,34,413
08/31/1970,577.27,577.27,576.77,577.27,4,444
09/01/1970,578.77,578.77,578.27,578.77,2,445
09/02/1970,577.37,577.37,575.27,576.27,53,445
09/03/1970,577.27,577.27,577.27,577.27,1,438
09/04/1970,577.77,578.27,577.77,577.77,10,428
09/08/1970,576.77,577.77,576.77,577.57,5,443
09/09/1970,578.27,578.27,577.77,578.27,5,443
09/10/1970,577.77,577.77,577.27,577.27,4,445
09/11/1970,577.77,577.77,576.87,576.87,15,444
09/14/1970,576.77,577.27,576.27,576.57,5,438
09/15/1970,575.77,576.27,575.27,575.27,18,438
09/16/1970,575.77,576.17,575.27,575.77,19,439
09/17/1970,576.27,576.27,575.87,576.27,5,444
09/18/1970,574.87,574.87,570.27,570.27,52,445
09/21/1970,570.27,570.27,564.77,565.27,72,443
09/22/1970,565.77,566.77,565.27,565.77,15,438
09/23/1970,566.37,569.37,565.37,567.47,628,1240
09/24/1970,567.37,568.47,566.97,566.97,31,1281
09/25/1970,566.87,568.07,564.87,565.37,44,1270
09/28/1970,566.87,567.87,562.87,562.97,45,1269
09/29/1970,563.37,565.37,563.37,564.47,17,1265
09/30/1970,564.37,564.87,560.87,560.87,25,1301
10/01/1970,562.37,563.27,561.47,561.47,13,1290
10/02/1970,564.37,564.37,562.97,564.07,9,1280
10/05/1970,564.37,565.07,564.37,564.87,10,1273
10/06/1970,564.87,564.87,563.37,563.37,13,1272
10/07/1970,564.37,565.37,563.37,565.37,37,1265
10/08/1970,565.87,566.87,565.87,566.87,33,1278
10/09/1970,563.87,564.67,559.37,560.37,40,1276
10/12/1970,559.87,560.37,555.37,559.77,54,1282
10/13/1970,555.87,561.87,555.87,561.67,68,1239
10/14/1970,559.87,560.87,558.47,558.47,32,1252
10/15/1970,560.87,560.87,556.87,556.87,39,1271
10/16/1970,557.37,559.37,557.37,558.57,20,1277
10/19/1970,559.77,560.27,557.57,559.87,107,1265
10/20/1970,559.87,560.87,559.37,559.67,10,1218
10/21/1970,560.37,560.77,559.87,560.37,17,1220
10/22/1970,559.87,560.37,559.37,560.37,15,1227
10/23/1970,559.87,559.87,557.87,559.77,141,1231
10/26/1970,560.37,562.37,558.27,558.27,66,1230
10/27/1970,558.47,558.47,554.87,556.57,58,1248
10/28/1970,556.87,556.87,554.87,555.37,27,1244
10/29/1970,554.87,556.77,553.37,554.27,51,1240
10/30/1970,554.87,554.87,550.87,550.87,50,1232
11/02/1970,551.37,551.87,548.87,550.57,29,1227
11/04/1970,550.87,550.87,548.87,549.37,34,1225
11/05/1970,550.87,550.87,549.87,549.97,16,673
11/06/1970,549.87,549.87,548.87,549.17,40,664
11/09/1970,549.37,550.87,548.87,548.87,445,673
11/10/1970,549.37,553.37,549.37,551.37,1021,671
11/11/1970,554.87,554.87,551.87,552.97,816,668
11/12/1970,554.37,554.37,551.37,551.87,284,664
11/13/1970,551.37,551.87,550.87,551.87,9,665
11/16/1970,553.87,553.87,551.87,553.37,41,662
11/17/1970,553.37,555.87,553.37,555.87,33,661
11/18/1970,554.37,554.87,553.37,553.37,12,662
11/19/1970,552.87,552.87,552.37,552.87,12,665
11/20/1970,553.37,553.37,553.37,553.37,382,659
11/23/1970,554.37,554.87,553.27,553.27,12,658
11/24/1970,552.37,552.87,548.37,549.37,37,650
11/25/1970,549.37,549.57,549.37,549.57,10,633
11/27/1970,549.37,549.37,548.97,548.97,6,626
11/30/1970,550.37,550.37,549.47,549.47,31,621
12/01/1970,549.87,550.37,549.47,549.77,15,615
12/02/1970,550.37,551.87,549.17,550.07,33,610
12/03/1970,550.37,551.47,550.37,550.67,13,591
12/04/1970,550.37,550.47,548.97,549.37,17,581
12/07/1970,549.87,549.87,549.37,549.87,7,575
12/08/1970,549.87,550.37,549.87,549.87,10,569
12/09/1970,549.87,549.97,549.87,549.87,5,562
12/10/1970,549.37,550.17,549.37,550.17,13,560
12/11/1970,551.17,551.17,551.17,551.17,0,557
12/14/1970,551.37,551.87,550.67,551.77,10,556
12/15/1970,554.37,554.37,551.87,553.77,26,549
12/16/1970,553.37,553.37,552.37,552.37,9,559
12/17/1970,552.07,552.47,551.87,552.47,16,557
12/18/1970,553.37,554.87,552.87,553.87,31,542
12/21/1970,555.87,555.87,554.37,555.87,29,526
12/22/1970,554.87,559.37,554.87,559.37,42,510
12/23/1970,558.37,558.37,556.87,556.87,60,410
12/24/1970,556.37,556.37,554.87,555.87,37,426
12/28/1970,556.37,556.37,554.97,554.97,11,444
12/29/1970,554.87,555.77,554.87,555.77,12,446
12/30/1970,557.87,557.87,555.37,556.87,202,452
12/31/1970,557.37,557.37,555.67,555.67,6,448
01/04/1971,556.77,556.77,555.87,556.77,5,449
01/05/1971,556.37,556.37,555.87,556.37,121,453
01/06/1971,554.87,555.97,554.87,555.87,214,456
01/07/1971,558.37,558.37,555.87,557.37,233,456
01/08/1971,557.87,557.87,556.87,557.37,40,466
01/11/1971,557.37,557.37,555.87,556.17,27,468
01/12/1971,555.37,555.87,552.37,554.37,83,488
01/13/1971,553.87,554.37,553.47,553.57,230,504
01/14/1971,551.87,553.37,550.87,550.87,40,521
01/15/1971,550.87,551.77,543.87,545.37,241,528
01/18/1971,542.87,542.87,536.87,537.87,67,408
01/19/1971,535.87,540.87,535.87,539.37,46,401
01/20/1971,538.87,544.37,538.87,542.87,231,374
01/21/1971,538.87,538.87,537.87,538.37,11,363
01/22/1971,536.87,539.67,535.87,538.57,56,360
01/25/1971,541.87,541.87,539.87,539.87,9,363
01/26/1971,539.87,539.87,539.87,539.87,2,365
01/27/1971,537.87,538.87,537.87,538.37,38,365
01/28/1971,538.37,538.37,529.87,533.07,66,360
01/29/1971,533.47,533.47,531.37,531.37,29,358
02/01/1971,530.87,532.87,529.87,532.37,14,349
02/02/1971,532.37,535.37,532.37,533.37,26,345
02/03/1971,535.37,535.37,534.87,535.37,11,348
02/04/1971,538.37,538.37,535.37,538.37,64,346
02/05/1971,539.87,540.77,539.37,539.77,24,345
02/08/1971,540.57,540.57,538.97,539.07,26,341
02/09/1971,538.97,539.17,538.87,538.87,17,347
02/10/1971,538.97,539.87,538.87,538.97,224,353
02/11/1971,538.97,539.37,538.97,539.37,15,349
02/12/1971,539.87,540.17,539.67,540.17,7,357
02/16/1971,541.77,541.77,540.87,541.77,11,359
02/17/1971,540.37,541.37,537.87,537.87,7,358
02/18/1971,538.87,540.27,538.87,540.27,10,355
02/19/1971,538.87,539.87,537.57,537.97,18,352
02/22/1971,538.37,538.87,538.37,538.37,9,362
02/23/1971,538.87,538.87,538.87,538.87,3,363
02/24/1971,539.87,539.87,539.47,539.47,7,364
02/25/1971,539.57,540.27,539.57,539.87,10,360
02/26/1971,540.67,540.87,540.37,540.87,25,352
03/01/1971,540.87,543.87,540.87,541.87,19,354
03/02/1971,541.87,543.77,541.87,541.87,21,346
03/03/1971,540.87,540.87,540.87,540.87,4,351
03/04/1971,540.87,540.97,539.17,540.37,32,355
03/05/1971,539.37,539.97,537.87,537.87,7,362
03/08/1971,538.37,538.37,537.87,537.87,5,361
03/09/1971,538.37,538.37,538.17,538.27,3,357
03/10/1971,538.37,538.37,538.37,538.37,0,356
03/11/1971,537.37,538.07,536.87,536.87,15,356
03/12/1971,538.37,538.67,536.87,537.87,13,352
03/15/1971,536.97,537.07,536.97,536.97,202,347
03/16/1971,540.27,540.27,537.87,540.07,10,347
03/17/1971,539.87,539.87,539.87,539.87,1,347
03/18/1971,538.87,540.37,538.57,539.07,25,348
03/19/1971,540.77,540.87,539.87,540.87,41,357
03/22/1971,541.87,541.87,539.47,540.37,12,357
03/23/1971,541.87,541.87,540.47,540.87,13,1353
03/24/1971,540.87,541.27,540.47,541.27,6,1374
03/25/1971,540.87,541.27,540.87,540.87,8,1371
03/26/1971,543.37,543.37,541.37,543.37,47,1370
03/29/1971,543.37,544.37,542.57,543.87,67,1389
03/30/1971,543.87,543.87,541.87,541.87,224,1414
03/31/1971,541.47,542.77,540.67,542.37,62,1422
04/01/1971,543.17,543.17,542.37,542.37,15,1436
04/02/1971,542.67,547.37,542.37,547.37,171,1447
04/05/1971,546.37,546.77,545.37,546.27,147,1519
04/06/1971,545.87,546.57,544.87,545.17,189,1574
04/07/1971,544.97,545.87,544.87,545.77,103,1561
04/08/1971,545.37,545.87,544.37,544.67,53,1565
04/12/1971,545.57,548.57,545.57,548.57,132,1582
04/13/1971,546.37,549.57,545.87,549.37,164,1607
04/14/1971,548.37,549.37,548.37,548.37,57,1615
04/15/1971,548.37,548.87,546.67,547.77,81,1616
04/16/1971,547.37,548.37,546.87,548.37,36,1619
04/19/1971,547.37,548.37,546.87,547.37,50,1612
04/20/1971,547.37,547.67,546.37,546.57,50,1614
04/21/1971,546.37,546.57,544.37,545.67,309,1616
04/22/1971,545.37,546.37,545.37,546.17,20,1600
04/23/1971,545.87,546.57,544.87,544.87,40,1600
04/26/1971,544.87,544.87,534.87,534.87,386,1593
04/27/1971,534.87,537.87,527.87,531.37,825,1511
04/28/1971,532.37,536.07,532.37,535.47,108,965
04/29/1971,535.87,537.37,533.37,534.17,81,935
04/30/1971,534.37,536.87,534.37,535.77,54,914
05/03/1971,535.37,536.17,534.37,534.87,55,894
05/04/1971,534.37,537.87,534.07,537.07,43,827
05/05/1971,539.27,542.07,538.87,539.87,82,855
05/06/1971,539.87,541.37,538.87,540.27,124,843
05/07/1971,539.87,539.87,539.37,539.47,34,825
05/10/1971,539.37,539.57,538.47,538.67,24,814
05/11/1971,539.37,540.27,539.37,539.87,214,815
05/12/1971,540.87,540.87,539.97,540.37,3,811
05/13/1971,543.37,543.37,541.67,542.87,100,813
05/14/1971,543.87,544.87,540.37,544.27,83,763
05/17/1971,544.27,544.37,542.37,542.37,18,750
05/18/1971,542.37,542.57,541.87,542.57,8,737
05/19/1971,542.37,542.87,541.87,542.37,23,732
05/20/1971,542.97,542.97,542.87,542.97,8,722
05/21/1971,542.87,542.87,541.17,541.97,925,719
05/24/1971,541.37,541.37,540.57,540.67,13,718
05/25/1971,541.37,541.37,539.57,540.87,27,718
05/26/1971,540.37,541.87,539.87,541.87,18,709
05/27/1971,543.37,543.37,541.87,541.87,21,698
05/28/1971,545.87,545.87,543.87,545.77,33,687
06/01/1971,545.87,546.37,545.47,546.07,42,672
06/02/1971,547.27,547.87,545.97,546.17,63,657
06/03/1971,545.37,545.67,540.67,543.87,58,644
06/04/1971,544.87,545.37,544.37,544.37,14,620
06/07/1971,543.87,544.47,543.27,543.27,9,612
06/08/1971,543.17,543.47,542.57,542.87,27,609
06/09/1971,542.57,543.87,542.37,542.47,29,595
06/10/1971,542.37,542.37,538.57,539.47,113,588
06/11/1971,539.37,540.47,538.87,540.37,37,548
06/14/1971,540.37,540.37,540.37,540.37,3,537
06/15/1971,542.77,542.77,541.77,541.77,9,534
06/16/1971,543.37,543.37,542.37,543.37,16,528
06/17/1971,542.97,542.97,542.57,542.67,15,530
06/18/1971,542.87,543.37,542.87,542.87,10,526
06/21/1971,542.37,542.87,541.87,542.27,21,517
06/22/1971,541.97,542.07,541.47,541.87,18,516
06/23/1971,541.87,542.87,541.87,541.87,7,668
06/24/1971,542.57,542.57,542.37,542.57,6,671
06/25/1971,543.47,543.47,542.87,543.47,9,672
06/28/1971,544.27,544.27,543.37,543.87,16,668
06/29/1971,543.67,543.67,543.37,543.37,5,668
06/30/1971,543.87,543.87,543.47,543.47,7,669
07/01/1971,544.37,545.37,544.37,545.27,28,666
07/02/1971,545.87,546.17,545.37,545.97,34,651
07/06/1971,546.07,546.87,546.07,546.37,31,658
07/07/1971,546.67,546.67,545.37,545.87,31,653
07/08/1971,547.37,547.37,546.37,546.67,23,639
07/09/1971,546.87,546.87,546.47,546.67,33,637
07/12/1971,546.37,546.57,545.47,545.47,35,617
07/13/1971,544.37,545.37,543.87,545.37,26,611
07/14/1971,544.77,545.37,544.37,544.47,24,605
07/15/1971,544.87,545.07,544.57,544.57,12,608
07/16/1971,545.37,545.37,544.97,545.17,18,603
07/19/1971,545.07,545.17,544.87,545.17,17,595
07/20/1971,545.07,546.37,544.97,545.97,19,592
07/21/1971,546.37,547.17,546.27,546.27,8,590
07/22/1971,547.07,547.07,546.57,546.77,13,588
07/23/1971,546.87,546.87,546.77,546.87,14,586
07/26/1971,546.47,546.47,545.97,546.17,44,591
07/27/1971,546.77,546.77,546.37,546.37,19,592
07/28/1971,550.17,550.17,547.37,549.37,39,580
07/29/1971,549.77,549.87,548.67,549.37,52,572
07/30/1971,549.37,549.77,549.07,549.77,112,565
08/02/1971,548.87,548.87,548.57,548.57,19,566
08/03/1971,547.87,548.37,541.87,545.37,56,568
08/04/1971,546.37,547.37,545.37,545.97,16,546
08/05/1971,545.87,545.97,545.67,545.67,6,543
08/06/1971,545.97,545.97,545.67,545.97,8,544
08/09/1971,548.77,548.77,547.87,548.27,12,539
08/10/1971,546.87,547.87,546.37,546.87,6,540
08/11/1971,545.87,545.87,545.37,545.37,16,537
08/12/1971,546.87,547.37,546.87,547.37,7,549
08/13/1971,547.87,548.37,547.77,547.77,21,553
08/18/1971,549.37,549.37,548.07,548.57,20,550
08/19/1971,548.07,548.87,547.57,548.67,33,553
08/20/1971,553.87,553.87,553.87,553.87,3,553
08/23/1971,549.37,551.07,549.37,550.07,22,549
08/24/1971,550.67,550.67,548.87,549.87,20,543
08/25/1971,550.77,550.77,549.87,549.87,13,541
08/26/1971,549.37,549.37,549.37,549.37,2,543
08/27/1971,548.37,548.37,548.07,548.27,20,542
08/30/1971,547.47,547.47,545.37,546.37,14,537
08/31/1971,545.87,545.87,544.87,544.87,16,538
09/01/1971,544.87,544.87,543.47,543.87,58,538
09/02/1971,543.87,543.87,543.37,543.77,7,529
09/03/1971,543.37,544.37,542.87,542.87,0,529
09/07/1971,543.37,543.37,542.37,543.27,25,527
09/08/1971,540.87,543.27,540.87,543.27,38,520
09/09/1971,543.27,543.27,542.87,543.27,5,518
09/10/1971,542.87,542.87,542.37,542.37,2,514
09/13/1971,542.87,542.87,542.87,542.87,2,514
09/14/1971,544.87,544.87,544.37,544.37,13,513
09/15/1971,545.87,545.87,545.37,545.67,5,503
09/16/1971,544.87,544.87,544.87,544.87,0,498
09/17/1971,545.87,545.97,545.77,545.97,12,497
09/20/1971,545.87,545.87,545.77,545.87,0,480
09/21/1971,546.87,546.87,546.37,546.87,25,476
09/22/1971,547.37,547.37,546.87,546.87,211,453
09/23/1971,545.87,545.87,545.47,545.87,205,906
09/24/1971,544.87,545.37,541.87,542.37,296,905
09/27/1971,543.17,543.17,542.37,542.87,210,902
09/28/1971,542.97,543.27,542.37,543.27,10,904
09/29/1971,544.87,544.87,542.97,544.87,7,899
09/30/1971,543.97,543.97,543.57,543.97,5,905
10/01/1971,543.37,543.37,543.37,543.37,6,898
10/04/1971,542.87,542.87,541.37,541.87,221,894
10/05/1971,541.87,542.17,541.87,541.87,10,894
10/06/1971,543.07,543.87,543.07,543.07,206,891
10/07/1971,543.77,544.67,543.77,544.37,33,892
10/08/1971,542.37,543.37,542.37,542.37,225,894
10/11/1971,541.87,541.97,541.87,541.87,2,892
10/12/1971,541.87,543.37,541.37,542.37,222,882
10/13/1971,542.77,542.97,542.37,542.87,212,876
10/14/1971,542.87,543.07,542.57,543.07,230,873
10/15/1971,542.87,542.97,542.87,542.87,2,852
10/18/1971,542.87,543.67,542.67,542.67,18,872
10/19/1971,542.87,542.87,542.67,542.67,154,868
10/20/1971,541.87,541.87,541.87,541.87,5,864
10/21/1971,541.07,541.07,540.87,540.87,12,859
10/22/1971,540.37,540.87,540.27,540.37,33,855
10/25/1971,540.87,540.87,540.87,540.87,7,836
10/26/1971,540.37,540.87,537.87,538.37,81,837
10/27/1971,537.97,537.97,534.87,536.97,42,816
10/28/1971,536.57,536.57,535.37,535.37,21,806
10/29/1971,535.37,535.87,533.47,533.87,63,805
11/01/1971,533.87,533.87,531.97,531.97,31,795
11/02/1971,531.87,531.87,528.87,530.87,34,784
11/03/1971,530.57,532.37,530.57,531.27,20,788
11/04/1971,532.37,532.87,532.37,532.37,25,779
11/05/1971,532.37,536.67,532.37,535.77,38,765
11/08/1971,535.87,537.27,535.37,537.27,36,758
11/09/1971,535.87,536.87,535.87,535.87,8,760
11/10/1971,534.87,534.87,533.87,533.87,30,755
11/11/1971,534.37,534.37,534.37,534.37,201,738
11/12/1971,535.37,535.87,535.37,535.67,8,737
11/15/1971,533.87,533.87,533.27,533.87,11,734
11/16/1971,533.37,533.87,533.37,533.87,10,724
11/17/1971,533.87,533.87,533.87,533.87,9,724
11/18/1971,535.17,535.17,534.67,534.67,8,719
11/19/1971,535.87,539.87,535.87,538.87,49,719
11/22/1971,537.37,537.37,536.87,536.87,7,698
11/23/1971,537.87,537.87,537.47,537.57,9,698
11/24/1971,537.17,537.17,537.17,537.17,0,692
11/26/1971,537.37,537.37,536.97,536.97,2,791
11/29/1971,537.37,537.37,537.37,537.37,11,791
11/30/1971,537.87,538.07,537.87,537.87,13,781
12/01/1971,539.87,540.87,539.87,540.87,12,769
12/02/1971,541.87,541.87,540.87,541.37,216,760
12/03/1971,540.87,541.37,540.87,541.17,215,758
12/06/1971,542.87,542.87,541.87,542.37,15,948
12/07/1971,541.87,542.37,540.87,541.37,11,937
12/08/1971,540.87,541.87,540.87,540.87,35,931
12/09/1971,540.87,540.87,536.87,538.97,217,909
12/10/1971,538.17,538.17,537.47,537.47,208,908
12/13/1971,537.37,537.37,534.87,534.87,3,910
12/14/1971,537.37,537.37,535.57,536.87,8,909
12/15/1971,537.57,539.57,537.57,539.57,20,905
12/16/1971,538.87,540.27,538.87,538.87,16,899
12/17/1971,539.87,539.87,539.87,539.87,3,893
12/20/1971,540.27,540.27,538.87,538.87,5,892
12/21/1971,537.87,538.07,537.87,538.07,28,891
12/22/1971,538.37,539.37,538.37,539.37,44,873
12/23/1971,539.37,540.07,539.37,540.07,13,660
12/27/1971,538.37,538.37,537.87,538.37,2,660
12/28/1971,537.87,538.37,537.17,538.37,25,660
12/29/1971,539.37,539.37,538.57,539.37,15,668
12/30/1971,538.87,539.17,538.37,538.87,17,678
01/03/1972,537.87,537.87,534.37,534.47,372,678
01/04/1972,535.37,538.07,534.87,537.07,241,536
01/05/1972,535.77,535.77,534.87,535.37,10,545
01/06/1972,534.37,535.07,534.37,534.37,214,543
01/07/1972,536.37,536.37,536.37,536.37,2,546
01/10/1972,535.47,535.47,533.47,534.17,208,545
01/11/1972,534.37,534.37,532.87,532.87,233,548
01/12/1972,532.67,532.67,530.57,531.07,34,544
01/13/1972,530.67,532.37,530.37,530.37,225,552
01/14/1972,530.37,532.37,530.37,532.37,20,563
01/17/1972,534.37,534.37,532.87,533.87,8,571
01/18/1972,534.37,534.37,532.37,532.37,204,569
01/19/1972,531.87,531.87,527.97,528.37,239,569
01/20/1972,529.37,529.37,525.37,526.27,53,572
01/21/1972,526.57,531.37,526.37,531.37,24,572
01/24/1972,532.37,532.87,529.67,529.77,11,573
01/25/1972,529.87,529.87,525.87,527.57,24,571
01/26/1972,528.87,528.97,527.87,528.97,6,571
01/27/1972,530.37,530.37,528.97,529.87,21,569
01/28/1972,531.87,532.37,530.47,530.87,18,562
01/31/1972,530.37,530.37,528.47,529.37,28,563
02/01/1972,529.37,531.27,529.37,531.27,12,559
02/02/1972,531.87,532.37,530.47,530.57,12,556
02/03/1972,530.37,530.37,529.97,530.37,5,554
02/04/1972,530.37,530.37,529.87,530.27,5,555
02/07/1972,530.87,530.87,530.87,530.87,3,551
02/08/1972,529.87,529.87,529.57,529.87,6,548
02/09/1972,529.37,529.37,528.67,528.87,12,544
02/10/1972,528.87,528.87,528.87,528.87,4,546
02/11/1972,529.37,529.37,528.87,528.87,5,546
02/14/1972,528.87,529.27,527.97,528.27,13,545
02/15/1972,528.37,529.07,528.37,529.07,7,546
02/16/1972,528.87,529.07,528.87,528.87,3,543
02/17/1972,528.37,529.27,527.77,529.27,20,541
02/18/1972,528.87,529.27,528.87,529.27,5,533
02/22/1972,528.87,529.37,528.87,529.37,3,532
02/23/1972,529.77,529.87,529.77,529.77,7,533
02/24/1972,529.37,529.37,528.57,528.57,8,535
02/25/1972,529.37,529.37,529.37,529.37,1,530
02/28/1972,527.87,528.37,527.37,527.37,22,530
02/29/1972,527.37,527.37,527.37,527.37,5,521
03/01/1972,528.37,528.37,528.37,528.37,2,520
03/02/1972,528.87,529.37,528.87,529.37,10,520
03/03/1972,529.87,531.97,529.47,531.87,28,515
03/06/1972,532.37,532.37,530.37,531.17,27,500
03/07/1972,530.97,530.97,530.37,530.37,20,499
03/08/1972,530.07,530.07,529.87,529.87,5,482
03/09/1972,529.47,530.67,529.47,530.37,4,480
03/10/1972,529.97,529.97,529.87,529.87,18,479
03/13/1972,530.37,530.37,529.97,530.37,9,467
03/14/1972,530.37,530.37,529.97,530.27,5,464
03/15/1972,530.17,530.47,529.97,530.37,5,465
03/16/1972,530.87,531.37,530.77,531.17,30,462
03/17/1972,531.37,531.87,530.77,531.37,26,449
03/20/1972,531.87,531.97,530.97,531.57,56,436
03/21/1972,531.97,531.97,530.67,530.87,42,431
03/22/1972,530.87,530.87,530.87,530.87,1,423
03/23/1972,530.37,530.87,529.97,530.17,117,1464
03/24/1972,529.87,532.57,529.87,532.47,150,1465
03/27/1972,532.17,532.87,531.67,532.67,40,1485
03/28/1972,532.47,532.97,531.07,531.87,45,1508
03/29/1972,532.17,532.17,531.67,531.97,410,1515
03/30/1972,532.27,532.97,532.27,532.77,23,1516
04/03/1972,532.67,533.67,532.27,532.97,48,1510
04/04/1972,532.87,533.07,532.27,532.77,220,1525
04/05/1972,532.67,532.77,530.17,530.67,63,1525
04/06/1972,531.17,531.67,531.17,531.37,12,1519
04/07/1972,531.17,531.67,530.87,530.97,11,1516
04/10/1972,530.37,530.67,529.27,529.37,26,1516
04/11/1972,529.27,529.77,529.27,529.37,431,1513
04/12/1972,529.37,530.27,529.37,530.27,21,1507
04/13/1972,529.67,529.67,528.67,528.97,35,1502
04/14/1972,529.17,529.27,528.57,529.17,37,1505
04/17/1972,528.67,529.07,528.57,528.97,13,1520
04/18/1972,529.07,529.67,528.47,528.47,12,1525
04/19/1972,529.07,529.67,528.67,529.67,18,1517
04/20/1972,530.77,531.17,529.07,529.17,27,1514
04/21/1972,530.17,530.17,528.77,528.87,35,1507
04/24/1972,529.37,529.57,529.27,529.57,3,1490
04/25/1972,529.07,529.67,529.07,529.67,411,1489
04/26/1972,529.67,529.67,529.27,529.27,3,1485
04/27/1972,529.67,530.17,529.67,529.67,30,1485
04/28/1972,529.17,529.17,528.37,528.37,53,1486
05/01/1972,528.37,528.67,528.17,528.27,31,1472
05/02/1972,529.47,530.17,529.47,529.67,711,1459
05/03/1972,530.17,530.47,529.17,529.27,10,752
05/04/1972,529.27,529.47,529.27,529.47,2,746
05/05/1972,529.37,529.97,529.37,529.97,2,744
05/08/1972,530.87,530.97,529.47,529.57,13,743
05/09/1972,529.77,529.97,529.77,529.97,3,743
05/10/1972,530.17,530.67,530.17,530.37,10,743
05/11/1972,530.37,530.37,529.77,530.17,6,737
05/12/1972,530.27,530.37,529.97,529.97,406,734
05/15/1972,530.17,531.37,530.17,531.17,22,731
05/16/1972,531.17,532.87,531.07,532.87,447,722
05/17/1972,533.07,534.57,533.07,534.07,81,723
05/18/1972,534.07,534.47,533.27,534.17,48,695
05/19/1972,533.07,533.97,532.97,533.97,14,693
05/22/1972,533.97,535.67,533.57,535.37,446,689
05/23/1972,535.17,536.57,535.17,536.37,49,692
05/24/1972,536.37,536.67,535.17,535.77,417,674
05/25/1972,535.17,536.07,534.37,534.37,18,665
05/26/1972,534.67,535.77,534.67,534.77,12,660
05/30/1972,535.17,536.97,535.17,536.77,422,650
05/31/1972,536.97,537.77,536.87,537.17,54,643
06/01/1972,537.27,545.97,537.27,545.97,71,654
06/02/1972,546.77,550.07,545.57,550.07,485,666
06/05/1972,551.17,559.67,550.07,558.17,227,656
06/06/1972,559.17,564.17,554.17,554.17,187,617
06/07/1972,554.17,557.17,549.67,556.67,115,612
06/08/1972,557.17,558.67,554.67,555.67,475,594
06/09/1972,554.27,555.47,551.17,552.67,75,566
06/12/1972,551.77,552.47,551.07,551.07,22,572
06/13/1972,555.17,556.67,554.67,556.17,552,565
06/14/1972,557.17,557.17,552.97,552.97,70,561
06/15/1972,553.17,553.67,552.67,553.17,58,543
06/16/1972,552.67,552.67,551.17,551.17,10,532
06/19/1972,551.47,555.67,551.17,555.17,19,528
06/20/1972,555.17,555.17,553.67,555.07,27,514
06/21/1972,555.67,558.17,554.17,554.17,47,506
06/22/1972,560.17,562.17,559.47,562.17,87,491
06/23/1972,563.47,565.87,559.47,562.17,295,1370
06/26/1972,562.97,566.47,562.87,564.87,128,1324
06/27/1972,564.47,565.47,562.67,563.47,346,1322
06/28/1972,565.17,566.07,559.47,565.47,209,1162
06/29/1972,567.47,569.47,566.67,569.47,226,1135
06/30/1972,569.47,570.47,568.57,570.47,261,1139
07/05/1972,573.97,579.97,572.47,579.67,278,1162
07/06/1972,582.47,583.47,576.97,577.97,318,1141
07/07/1972,577.47,577.97,572.57,577.17,245,1141
07/10/1972,576.47,581.07,576.47,580.47,193,1100
07/11/1972,580.97,581.47,574.17,574.47,196,1117
07/12/1972,571.97,578.47,571.47,577.47,357,1114
07/13/1972,578.97,580.47,575.67,576.47,141,1102
07/14/1972,576.97,578.97,576.97,578.47,100,1070
07/17/1972,580.97,587.47,580.97,585.97,209,1067
07/18/1972,584.47,584.97,581.97,582.67,178,1103
07/19/1972,580.97,585.57,579.77,584.47,146,1105
07/20/1972,585.47,587.47,582.97,583.17,152,1100
07/21/1972,580.97,581.47,572.97,573.07,328,1146
07/24/1972,574.47,574.97,566.47,569.97,233,1103
07/25/1972,571.47,574.47,571.47,572.27,88,1081
07/26/1972,574.47,574.47,570.97,570.97,124,1097
07/27/1972,571.47,577.47,570.47,576.47,153,1109
07/28/1972,581.47,583.97,576.97,577.97,185,1117
07/31/1972,568.47,571.47,567.97,569.07,272,1156
08/01/1972,571.47,574.37,570.97,573.47,99,1117
08/02/1972,573.47,574.37,568.47,570.47,121,1101
08/03/1972,571.47,572.97,569.07,571.47,176,1094
08/04/1972,571.97,573.47,570.47,571.87,54,1071
08/07/1972,572.97,573.27,569.47,570.97,40,1064
08/08/1972,569.47,572.47,568.47,572.47,475,1052
08/09/1972,570.97,571.97,569.47,571.97,34,1045
08/10/1972,571.47,575.97,571.47,575.37,127,1050
08/11/1972,575.47,578.07,573.97,577.47,142,1047
08/14/1972,576.47,581.87,576.47,581.47,119,1034
08/15/1972,581.47,583.47,580.17,582.47,201,1018
08/16/1972,581.97,581.97,578.47,579.07,195,1013
08/17/1972,579.47,580.67,578.97,578.97,492,1050
08/18/1972,580.97,581.97,579.97,580.67,98,1070
08/21/1972,581.47,582.47,580.97,581.07,97,1121
08/22/1972,580.97,582.97,580.97,582.47,122,1134
08/23/1972,582.97,586.17,582.97,585.17,125,1154
08/24/1972,585.97,588.07,580.47,580.47,149,1186
08/25/1972,582.47,582.97,573.47,579.47,164,1193
08/28/1972,579.47,582.97,579.47,582.97,37,1177
08/29/1972,583.87,583.97,579.97,580.47,79,1170
08/30/1972,581.97,582.17,580.47,580.97,26,1170
08/31/1972,580.97,581.47,576.47,580.97,438,1165
09/01/1972,581.97,581.97,578.17,579.97,59,1167
09/05/1972,578.47,580.07,577.47,577.47,41,1160
09/06/1972,575.47,576.47,572.97,572.97,212,1153
09/07/1972,571.47,572.47,569.47,570.27,159,1150
09/08/1972,568.47,570.87,568.47,568.47,87,1131
09/11/1972,568.97,570.17,560.17,560.17,169,1098
09/12/1972,562.47,563.97,558.97,560.07,159,1015
09/13/1972,559.97,563.47,559.97,561.97,113,958
09/14/1972,561.97,561.97,560.07,560.27,46,929
09/15/1972,559.47,561.97,556.97,561.97,194,923
09/18/1972,561.47,561.47,558.47,558.77,41,848
09/19/1972,560.97,561.97,560.47,561.97,59,859
09/20/1972,562.97,566.47,562.97,566.47,28,835
09/21/1972,567.47,576.27,566.47,575.97,132,824
09/22/1972,575.47,575.47,566.47,566.97,186,824
09/25/1972,568.27,569.27,565.37,565.77,259,2472
09/26/1972,566.27,569.27,566.27,567.87,121,2487
09/27/1972,567.17,569.67,566.77,566.87,151,2506
09/28/1972,566.97,568.07,564.27,565.47,181,2518
09/29/1972,565.27,565.77,561.27,563.27,300,2506
10/02/1972,563.27,563.27,560.47,560.57,220,2524
10/03/1972,559.27,563.27,558.27,563.27,194,2503
10/04/1972,563.77,564.27,562.27,562.87,104,2514
10/05/1972,562.77,563.77,560.77,561.27,118,2529
10/06/1972,560.77,562.17,559.77,562.17,112,2534
10/09/1972,561.97,562.07,559.77,561.47,109,2561
10/10/1972,561.77,567.27,561.77,564.27,375,2582
10/11/1972,563.27,564.17,557.27,557.57,401,2575
10/12/1972,556.27,562.67,556.27,562.27,327,2651
10/13/1972,560.77,562.07,559.77,561.77,75,2707
10/16/1972,561.77,562.77,560.87,560.97,58,2711
10/17/1972,561.17,562.27,560.47,561.77,78,2718
10/18/1972,562.27,563.47,561.87,562.77,165,2739
10/19/1972,563.27,563.87,562.47,562.97,134,2771
10/20/1972,563.27,563.27,561.87,561.97,62,2761
10/23/1972,561.77,562.27,561.77,562.27,29,2757
10/24/1972,563.07,563.27,559.77,559.97,120,2785
10/25/1972,559.77,559.77,558.27,558.47,253,2853
10/26/1972,558.27,559.47,556.77,559.37,205,2855
10/27/1972,559.27,560.17,558.97,559.07,27,2854
10/30/1972,559.47,559.47,550.27,554.27,421,2764
10/31/1972,554.27,555.67,553.37,555.67,157,2741
11/01/1972,556.27,556.67,555.27,555.47,98,2702
11/02/1972,555.27,555.27,552.47,553.27,86,2636
11/03/1972,552.77,555.57,552.57,554.87,75,2679
11/06/1972,554.07,554.77,553.77,554.77,30,2678
11/08/1972,557.27,558.77,556.17,557.47,123,2684
11/09/1972,556.77,558.57,556.77,557.77,35,2692
11/10/1972,558.27,561.77,558.27,560.77,160,2692
11/13/1972,561.37,561.47,559.77,559.77,89,2628
11/14/1972,559.57,559.57,556.37,558.77,121,2617
11/15/1972,560.07,561.17,559.97,561.07,131,2588
11/16/1972,561.27,561.77,560.67,561.17,232,2483
11/17/1972,560.77,561.77,560.77,561.47,167,2438
11/20/1972,560.97,562.77,560.97,562.37,155,2460
11/21/1972,563.17,566.27,563.17,566.27,239,2407
11/22/1972,566.77,569.27,566.77,569.17,194,2340
11/27/1972,569.27,570.27,565.37,565.37,609,2271
11/28/1972,565.77,566.47,564.37,564.77,76,2262
11/29/1972,564.67,565.57,563.87,564.77,77,2259
11/30/1972,565.87,566.77,564.97,565.37,73,2236
12/01/1972,565.97,567.47,565.97,566.97,128,2195
12/04/1972,567.37,569.17,567.37,567.97,65,2162
12/05/1972,568.17,568.77,567.57,568.17,109,2082
12/06/1972,568.27,572.67,568.27,572.17,260,2000
12/07/1972,572.77,572.77,570.27,570.77,113,1959
12/08/1972,570.77,570.77,569.27,569.47,85,1938
12/11/1972,570.77,571.77,569.97,571.77,128,1874
12/12/1972,572.27,574.77,564.77,567.77,579,1634
12/13/1972,568.27,569.57,567.57,568.27,76,1591
12/14/1972,568.27,568.27,562.47,563.47,209,1477
12/15/1972,566.27,566.27,563.37,564.07,63,1456
12/18/1972,563.77,563.77,560.87,562.17,113,1397
12/19/1972,563.77,564.57,562.37,562.77,45,1395
12/20/1972,562.27,564.67,560.77,564.57,48,1374
12/21/1972,565.27,569.27,564.27,567.27,90,1356
12/22/1972,567.57,568.47,566.77,567.47,40,1333
12/26/1972,567.67,567.67,565.97,566.97,30,2365
12/27/1972,567.17,567.17,563.77,564.47,105,2353
12/29/1972,564.57,566.77,564.47,565.97,65,2354
01/02/1973,566.47,566.47,563.47,565.77,237,2230
01/03/1973,565.97,565.97,562.87,564.27,218,2086
01/04/1973,564.97,566.47,564.47,565.07,183,2041
01/05/1973,565.47,567.97,565.27,565.27,188,2078
01/08/1973,566.27,567.07,565.47,567.07,184,2122
01/09/1973,567.47,569.37,566.97,569.27,277,2151
01/10/1973,569.77,570.97,568.07,568.07,419,2208
01/11/1973,567.97,568.97,566.47,566.87,225,2211
01/12/1973,565.97,566.47,565.17,565.47,192,2178
01/15/1973,565.37,566.97,564.77,565.97,87,2180
01/16/1973,565.97,565.97,563.47,565.97,124,2123
01/17/1973,565.57,565.77,564.97,564.97,62,2103
01/18/1973,564.27,564.97,562.47,562.47,87,2058
01/19/1973,561.97,562.57,559.97,559.97,198,2010
01/22/1973,558.97,558.97,554.97,556.47,389,1992
01/23/1973,557.97,558.67,556.47,556.47,144,2018
01/24/1973,557.97,558.37,556.67,556.97,116,2043
01/26/1973,558.47,558.47,557.27,558.47,67,2048
01/29/1973,557.57,560.37,557.47,559.97,95,2081
01/30/1973,559.97,561.67,559.97,560.97,144,2044
01/31/1973,560.97,560.97,557.47,558.97,126,2044
02/01/1973,558.47,560.37,558.17,558.97,59,2077
02/02/1973,558.97,559.47,558.57,558.77,38,2075
02/05/1973,558.67,561.27,558.17,560.97,105,2064
02/06/1973,563.47,566.57,562.97,563.97,336,2209
02/07/1973,563.47,565.47,563.07,563.97,270,2013
02/08/1973,564.47,564.57,562.87,562.87,205,2054
02/09/1973,562.47,563.97,559.57,560.47,136,2007
02/12/1973,561.47,564.57,560.47,563.97,172,2031
02/13/1973,566.47,568.47,564.97,567.97,280,1977
02/14/1973,573.47,577.97,571.47,577.97,496,2064
02/15/1973,578.47,580.47,573.67,577.47,325,1994
02/16/1973,577.47,577.47,573.97,575.97,123,1976
02/20/1973,577.27,577.97,576.47,576.97,145,1963
02/21/1973,579.47,583.97,578.97,583.97,220,1988
02/22/1973,593.97,593.97,592.57,593.97,340,2089
02/23/1973,593.47,593.47,585.97,587.47,136,2127
02/26/1973,585.47,587.47,580.97,586.97,212,2056
02/27/1973,588.47,589.47,585.47,587.97,178,2077
02/28/1973,587.97,587.97,580.47,585.47,195,1977
03/01/1973,586.47,594.97,585.97,594.97,232,1975
03/02/1973,595.47,601.47,591.47,591.47,248,1949
03/05/1973,581.47,582.47,581.47,581.47,140,1937
03/06/1973,581.47,581.47,575.47,577.47,247,1822
03/07/1973,573.97,580.97,573.97,578.97,111,1808
03/08/1973,582.47,583.27,573.97,574.97,159,1779
03/09/1973,574.47,574.47,566.47,567.47,214,1746
03/12/1973,566.47,566.47,559.57,563.47,221,1528
03/13/1973,561.47,561.47,557.57,559.47,147,1506
03/14/1973,560.47,564.47,560.47,562.97,100,1491
03/15/1973,561.47,562.97,558.47,561.97,94,1493
03/16/1973,561.97,564.27,561.47,562.47,35,1485
03/19/1973,562.47,563.47,561.77,561.97,20,1481
03/20/1973,561.97,566.47,560.27,565.97,183,1432
03/21/1973,565.27,567.97,564.97,565.47,70,1434
03/22/1973,564.47,564.47,556.47,556.47,122,1396
03/23/1973,559.47,561.77,558.27,561.47,227,2630
03/26/1973,564.97,566.37,562.97,562.97,146,2645
03/27/1973,561.97,561.97,559.47,559.47,205,2634
03/28/1973,556.47,560.97,556.47,559.97,126,2625
03/29/1973,560.47,562.47,557.67,558.97,87,2630
03/30/1973,560.47,561.77,559.97,560.47,85,2614
04/02/1973,560.27,561.97,558.97,561.47,103,2612
04/03/1973,562.07,563.37,558.57,558.97,176,2589
04/04/1973,559.97,561.47,558.57,559.47,81,2594
04/05/1973,562.37,563.47,560.37,560.97,81,2595
04/06/1973,560.47,560.97,559.17,560.47,78,2598
04/09/1973,559.47,560.47,557.97,560.47,165,2628
04/10/1973,561.37,561.97,559.97,559.97,194,2729
04/11/1973,558.47,560.47,556.47,560.47,391,2716
04/12/1973,559.97,561.17,559.97,560.47,76,2698
04/13/1973,560.47,564.47,560.47,563.97,207,2723
04/16/1973,565.27,565.97,561.17,561.47,142,2693
04/17/1973,562.37,562.47,557.57,558.97,228,2629
04/18/1973,559.97,560.97,556.97,558.47,120,2611
04/19/1973,558.47,558.47,553.47,553.97,491,2713
04/23/1973,554.07,554.67,552.57,553.97,152,2717
04/24/1973,554.97,556.97,554.47,556.47,127,2710
04/25/1973,557.47,557.47,556.07,556.47,127,2672
04/26/1973,556.97,566.47,556.97,559.97,527,2573
04/27/1973,560.47,560.97,557.87,557.97,147,2576
04/30/1973,557.47,558.37,555.47,557.47,83,2561
05/01/1973,557.47,558.47,557.27,557.47,47,2555
05/02/1973,556.87,557.47,556.67,557.47,14,2555
05/03/1973,556.57,558.47,556.57,557.97,55,2552
05/04/1973,558.47,562.97,558.47,561.47,136,2561
05/07/1973,562.37,565.47,560.47,564.47,207,2562
05/08/1973,565.37,566.47,563.57,564.47,184,2602
05/09/1973,565.97,568.47,565.97,567.47,210,2578
05/10/1973,569.47,572.17,569.47,570.47,244,2587
05/11/1973,571.47,571.87,564.47,564.47,148,2599
05/14/1973,568.47,570.47,568.17,570.47,157,2582
05/15/1973,573.97,577.47,571.97,573.47,329,2591
05/16/1973,571.47,572.47,568.47,568.47,190,2541
05/17/1973,566.47,569.47,566.47,568.47,132,2508
05/18/1973,569.47,573.17,569.47,571.97,223,2498
05/21/1973,575.47,578.67,574.47,574.97,221,2508
05/22/1973,572.97,574.97,570.57,574.97,203,2485
05/23/1973,572.97,572.97,570.47,570.47,202,2468
05/24/1973,568.47,569.37,563.57,566.97,492,2340
05/25/1973,566.47,569.47,565.47,568.97,191,2290
05/29/1973,569.47,574.37,569.47,569.47,253,2267
05/30/1973,570.97,573.47,569.97,571.97,199,2237
05/31/1973,573.47,574.47,570.57,570.97,88,2253
06/01/1973,574.47,575.97,573.57,574.97,154,2280
06/04/1973,577.47,581.47,577.47,581.47,304,2251
06/05/1973,583.47,585.47,579.47,580.97,301,2151
06/06/1973,576.97,578.47,573.47,575.97,170,2074
06/07/1973,573.27,573.77,567.47,570.47,295,1990
06/08/1973,571.47,571.97,568.97,569.97,98,1957
06/11/1973,569.47,569.47,563.47,564.97,195,1882
06/12/1973,565.97,568.77,565.97,567.97,140,1796
06/13/1973,567.07,567.37,565.97,566.97,119,1736
06/14/1973,568.97,571.47,568.97,569.97,96,1724
06/15/1973,571.27,572.97,571.27,572.47,68,1721
06/18/1973,573.97,576.27,573.97,575.97,133,1686
06/19/1973,573.47,573.97,571.17,572.47,113,1621
06/20/1973,571.47,573.47,570.97,573.47,170,1545
06/21/1973,574.47,575.47,573.97,575.47,124,1507
06/22/1973,574.47,574.97,573.27,574.97,65,1486
06/25/1973,572.97,578.37,572.17,577.97,318,2759
06/26/1973,577.47,582.37,577.07,579.47,392,2804
06/27/1973,579.47,581.77,577.47,577.97,261,2822
06/28/1973,575.47,576.47,569.97,570.47,432,2722
06/29/1973,573.47,575.97,572.97,575.47,202,2743
07/02/1973,575.47,575.47,573.77,573.97,108,2751
07/03/1973,573.47,576.97,571.67,575.97,177,2769
07/05/1973,575.97,577.97,575.97,576.97,238,2770
07/06/1973,580.97,581.97,578.97,580.97,519,2705
07/09/1973,582.97,582.97,578.97,581.47,406,2705
07/10/1973,578.97,579.97,577.47,577.47,403,2784
07/11/1973,574.47,576.57,573.07,574.97,431,2733
07/12/1973,579.87,582.47,578.27,578.47,435,2717
07/13/1973,579.47,581.37,577.87,579.47,362,2750
07/16/1973,579.47,586.47,578.47,584.97,494,2812
07/17/1973,587.97,588.97,585.97,585.97,376,2904
07/18/1973,585.47,590.47,583.07,586.47,599,2957
07/19/1973,583.97,586.47,582.97,583.97,565,3033
07/20/1973,584.97,588.97,584.47,587.97,312,3081
07/23/1973,590.97,597.97,590.67,597.47,496,3079
07/24/1973,598.97,599.27,592.97,596.97,624,3158
07/25/1973,594.47,597.77,590.97,597.47,433,3138
07/26/1973,596.97,601.77,595.97,596.97,539,3137
07/27/1973,595.97,596.47,591.27,591.97,473,3054
07/30/1973,581.97,586.47,581.97,582.07,610,2904
07/31/1973,582.47,590.27,582.47,587.97,505,2920
08/01/1973,590.97,592.97,589.47,591.97,385,2914
08/02/1973,587.97,590.97,586.47,588.47,342,2944
08/03/1973,588.47,589.97,584.47,584.47,329,2880
08/06/1973,582.97,587.97,580.97,580.97,466,2881
08/07/1973,580.97,587.47,580.97,583.97,317,2920
08/08/1973,582.47,585.47,578.97,580.97,407,2899
08/09/1973,578.97,579.87,574.47,574.97,959,2773
08/10/1973,575.97,579.97,574.97,577.97,350,2772
08/13/1973,578.47,578.47,574.97,575.97,294,2745
08/14/1973,574.47,575.87,572.97,574.47,316,2719
08/15/1973,574.97,577.97,574.47,577.47,170,2681
08/16/1973,578.97,581.47,578.47,578.97,552,2676
08/17/1973,578.97,580.47,576.97,580.47,173,2624
08/20/1973,581.47,583.97,581.47,582.97,175,2624
08/21/1973,581.27,581.27,574.97,575.47,227,2557
08/22/1973,575.47,576.97,570.97,571.97,776,2584
08/23/1973,573.47,577.47,572.37,577.47,297,2503
08/24/1973,578.97,580.47,576.47,576.97,160,2458
08/27/1973,577.47,579.97,576.07,576.47,79,2461
08/28/1973,576.97,579.47,576.07,577.97,126,2427
08/29/1973,577.97,581.67,577.47,577.47,185,2375
08/30/1973,578.47,580.47,577.97,579.97,143,2347
08/31/1973,578.97,579.97,577.47,579.97,41,2330
09/04/1973,580.47,582.37,576.97,579.47,157,2276
09/05/1973,579.97,580.37,577.07,578.47,125,2252
09/06/1973,577.97,580.47,577.97,578.97,82,2215
09/07/1973,578.97,580.07,578.47,578.97,74,2196
09/10/1973,578.47,578.97,575.27,575.97,218,2111
09/11/1973,575.97,576.47,575.17,575.97,144,2050
09/12/1973,575.97,577.07,574.67,574.97,124,2013
09/13/1973,574.97,575.67,573.47,573.97,54,1976
09/14/1973,573.97,577.37,573.97,575.97,93,1938
09/17/1973,575.97,577.87,575.67,576.97,196,1900
09/18/1973,576.47,577.97,575.67,576.47,166,1860
09/19/1973,574.97,577.37,573.67,576.97,132,1848
09/20/1973,578.47,579.97,578.47,578.97,148,1846
09/21/1973,578.47,580.97,578.47,579.47,260,1718
09/24/1973,578.97,580.97,578.77,579.97,192,1898
09/25/1973,580.37,583.97,579.97,581.47,295,1894
09/26/1973,582.97,585.47,582.57,583.47,304,1998
09/27/1973,582.97,583.07,581.47,581.47,148,2059
09/28/1973,581.47,582.07,578.97,580.97,222,2098
10/01/1973,579.97,580.27,578.57,579.97,139,2115
10/02/1973,580.97,581.47,579.97,580.47,132,2180
10/03/1973,581.47,581.87,579.17,579.97,149,2205
10/04/1973,579.97,579.97,577.47,578.97,189,2193
10/05/1973,578.67,579.47,577.97,577.97,69,2190
10/09/1973,580.67,582.47,580.17,581.97,249,2271
10/10/1973,583.47,585.27,582.57,584.47,431,2381
10/11/1973,584.47,584.97,580.47,580.47,214,2355
10/12/1973,583.47,585.97,582.97,584.97,392,2519
10/15/1973,585.97,586.87,583.77,584.47,187,2567
10/16/1973,583.97,585.47,582.47,584.97,192,2591
10/17/1973,587.47,589.97,585.97,586.47,484,2765
10/18/1973,585.97,586.37,583.47,584.97,176,2786
10/19/1973,584.47,584.47,577.47,580.47,714,2706
10/23/1973,580.97,581.17,579.07,579.47,184,2587
10/24/1973,577.47,578.47,575.47,576.47,256,2415
10/25/1973,578.97,578.97,571.47,571.47,417,2308
10/26/1973,571.57,572.97,568.57,570.47,382,2280
10/29/1973,570.47,571.27,565.47,567.97,401,2332
10/30/1973,568.97,570.87,567.47,570.47,141,2342
10/31/1973,570.97,571.57,569.77,570.97,133,2373
11/01/1973,570.97,571.97,570.37,571.47,116,2371
11/02/1973,571.97,572.27,570.97,570.97,60,2373
11/05/1973,570.97,571.47,567.97,568.47,82,2383
11/06/1973,568.47,571.47,567.57,570.97,89,2405
11/07/1973,569.97,577.37,569.97,575.97,291,2430
11/08/1973,572.97,574.47,569.47,569.97,195,2441
11/09/1973,571.47,571.87,569.47,569.47,106,2432
11/12/1973,567.47,568.07,564.97,565.47,478,2305
11/13/1973,565.47,565.47,563.57,564.97,148,2255
11/14/1973,563.47,563.47,559.97,562.47,154,2215
11/15/1973,562.47,565.07,562.47,564.47,91,2197
11/16/1973,564.47,566.97,562.97,566.97,71,2175
11/19/1973,567.97,568.97,567.27,567.47,207,2246
11/20/1973,567.47,568.57,566.97,566.97,68,2246
11/21/1973,565.97,565.97,563.47,565.47,127,2213
11/23/1973,565.47,566.97,564.97,566.97,51,2209
11/26/1973,565.97,565.97,556.97,556.97,465,2073
11/27/1973,556.47,560.47,555.87,558.47,161,2045
11/28/1973,562.47,567.47,559.97,562.47,357,2029
11/29/1973,565.97,565.97,563.57,564.47,92,2034
11/30/1973,563.47,563.97,562.47,563.97,40,2036
12/03/1973,563.97,569.47,563.87,568.97,255,2050
12/04/1973,568.97,572.37,568.97,569.97,190,2014
12/05/1973,569.97,570.97,566.57,567.47,112,1978
12/06/1973,568.77,569.37,566.47,566.47,98,1971
12/07/1973,568.97,569.97,567.27,567.47,74,1960
12/10/1973,567.17,569.47,567.17,568.47,81,1943
12/11/1973,568.97,570.77,567.97,568.47,149,1844
12/12/1973,566.97,567.57,566.47,566.47,100,1844
12/13/1973,564.47,565.47,562.57,562.97,181,1734
12/14/1973,563.47,564.47,561.97,563.97,90,1711
12/17/1973,564.47,566.97,564.07,566.97,181,1712
12/18/1973,568.37,568.97,566.47,566.97,157,1618
12/19/1973,565.97,566.17,565.17,565.47,71,1580
12/20/1973,566.47,567.07,564.97,564.97,52,1557
12/21/1973,564.47,564.97,563.67,564.47,138,1494
12/26/1973,564.77,566.87,564.77,566.47,102,2267
12/27/1973,567.97,569.37,567.47,568.47,206,2328
12/28/1973,568.07,568.87,567.37,567.97,139,2337
01/02/1974,569.97,572.97,569.17,572.47,385,2420
01/03/1974,573.97,574.77,572.47,574.47,334,2531
01/04/1974,572.47,572.97,569.97,572.47,157,2520
01/07/1974,572.47,575.87,572.47,574.47,236,2605
01/08/1974,575.97,577.17,573.47,575.47,481,2693
01/09/1974,573.97,575.17,572.27,572.97,309,2623
01/10/1974,572.47,572.47,569.47,570.97,263,2618
01/11/1974,572.87,574.37,571.97,571.97,216,2653
01/14/1974,573.97,574.97,572.27,573.47,237,2727
01/15/1974,574.47,575.47,571.67,573.97,395,2735
01/16/1974,571.97,573.97,569.97,573.97,277,2739
01/17/1974,577.47,579.37,575.27,578.47,546,2749
01/18/1974,577.57,583.77,576.77,582.47,547,2760
01/21/1974,592.47,592.47,588.97,590.47,496,2822
01/22/1974,590.97,592.47,585.97,588.47,580,2772
01/23/1974,584.97,585.97,582.47,582.97,346,2768
01/24/1974,584.97,592.97,584.97,592.97,534,2768
01/25/1974,596.97,602.47,594.97,599.97,1032,2855
01/28/1974,602.97,602.97,593.97,600.97,720,2736
01/29/1974,596.47,597.97,594.47,596.47,446,2668
01/30/1974,592.47,593.47,588.47,591.47,1269,2505
01/31/1974,587.97,596.97,586.97,596.47,589,2596
02/01/1974,596.47,600.97,594.87,597.97,426,2594
02/04/1974,601.97,607.97,601.97,607.97,393,2619
02/05/1974,615.97,617.97,612.97,617.97,297,2586
02/06/1974,617.97,617.97,607.97,607.97,526,2564
02/07/1974,612.97,617.97,607.97,611.97,855,2462
02/08/1974,621.97,621.97,618.07,621.97,487,2475
02/11/1974,631.97,631.97,631.97,631.97,119,2478
02/12/1974,641.97,641.97,641.97,641.97,470,2631
02/13/1974,646.97,646.97,636.97,636.97,423,2539
02/14/1974,639.97,639.97,629.97,634.47,538,2473
02/15/1974,644.47,644.47,640.97,644.47,263,2504
02/19/1974,637.97,644.47,634.47,640.47,503,2455
02/20/1974,636.97,646.47,636.47,646.47,317,2444
02/21/1974,656.47,656.47,656.47,656.47,234,2428
02/22/1974,666.47,666.47,664.97,666.47,209,2459
02/25/1974,676.47,676.47,676.47,676.47,159,2452
02/26/1974,686.47,686.47,686.47,686.47,70,2428
02/27/1974,696.47,696.47,686.47,686.47,482,2380
02/28/1974,676.47,676.47,676.47,676.47,201,2366
03/01/1974,666.47,666.47,666.47,666.47,261,2336
03/04/1974,656.47,656.47,656.47,656.47,78,2332
03/05/1974,646.47,646.47,646.47,646.47,38,2320
03/06/1974,636.47,636.47,636.47,636.47,52,2301
03/07/1974,626.47,645.97,626.47,645.97,516,2182
03/08/1974,652.97,652.97,635.97,635.97,188,2170
03/11/1974,625.97,626.97,625.97,625.97,278,2172
03/12/1974,623.97,630.47,615.97,620.97,303,2114
03/13/1974,621.97,627.97,614.97,617.97,255,2033
03/14/1974,610.97,614.97,607.97,607.97,312,2004
03/15/1974,602.97,603.97,598.17,601.97,250,1994
03/18/1974,598.97,611.47,598.97,611.47,238,1982
03/19/1974,621.47,621.47,621.47,621.47,47,1960
03/20/1974,631.47,631.47,631.47,631.47,193,1945
03/21/1974,632.97,634.47,621.47,621.97,427,2008
03/22/1974,631.97,631.97,627.97,631.97,217,1985
03/25/1974,632.47,633.47,625.97,629.97,375,3198
03/26/1974,619.97,619.97,619.97,619.97,134,3213
03/27/1974,620.97,626.97,614.47,624.97,614,3104
03/28/1974,628.97,634.97,627.97,634.97,434,2992
03/29/1974,641.97,644.97,637.97,644.97,545,2913
04/01/1974,642.47,645.97,635.07,635.47,496,2883
04/02/1974,637.97,645.47,637.97,642.97,488,2904
04/03/1974,651.97,655.47,647.97,652.97,443,2882
04/04/1974,650.47,656.37,644.47,650.47,584,2981
04/05/1974,643.97,646.97,641.47,646.97,276,3008
04/08/1974,636.97,636.97,636.97,636.97,16,3014
04/09/1974,627.97,632.47,626.97,626.97,582,3037
04/10/1974,634.97,634.97,621.97,621.97,468,3132
04/11/1974,616.97,622.47,612.97,622.47,508,3159
04/15/1974,617.97,625.47,617.47,624.97,220,3177
04/16/1974,627.97,628.97,617.47,617.47,242,3162
04/17/1974,614.97,622.47,614.97,622.47,254,3173
04/18/1974,624.97,625.87,621.47,624.47,303,3215
04/19/1974,629.97,630.97,626.47,629.97,256,3191
04/22/1974,635.97,639.97,634.97,639.97,312,3156
04/23/1974,644.97,647.97,629.97,638.47,676,3173
04/24/1974,632.47,644.97,631.97,644.97,651,3214
04/25/1974,644.97,645.97,636.97,640.97,520,3319
04/26/1974,630.97,645.97,630.97,634.47,236,3301
04/29/1974,630.97,638.97,629.47,637.47,333,3296
04/30/1974,639.47,640.47,634.97,635.47,236,3305
05/01/1974,629.97,632.47,627.77,627.97,319,3324
05/02/1974,629.97,634.97,629.07,634.47,253,3326
05/03/1974,631.97,637.97,631.47,634.47,238,3338
05/06/1974,630.97,631.47,624.47,624.47,434,3316
05/07/1974,615.97,619.87,614.47,614.47,462,3235
05/08/1974,616.47,617.97,606.97,613.47,569,3244
05/09/1974,617.97,622.77,617.17,621.47,445,3218
05/10/1974,618.47,625.47,617.97,620.47,285,3188
05/13/1974,619.47,622.97,618.97,619.47,219,3201
05/14/1974,624.97,628.87,615.97,618.47,586,3219
05/15/1974,613.97,621.97,610.97,619.47,323,3208
05/16/1974,619.97,623.27,615.97,618.97,350,3238
05/17/1974,617.97,621.47,615.47,620.97,186,3230
05/20/1974,616.97,616.97,610.97,610.97,266,3187
05/21/1974,604.97,606.47,600.97,600.97,414,3098
05/22/1974,603.97,605.97,600.97,601.97,300,3105
05/23/1974,592.97,599.47,591.97,592.47,439,3061
05/24/1974,596.97,599.47,589.07,597.47,382,2967
05/28/1974,591.97,592.97,587.47,587.47,229,2899
05/29/1974,583.97,597.47,583.97,597.47,327,2843
05/30/1974,607.47,607.47,602.97,607.47,260,2846
05/31/1974,600.97,613.87,599.97,607.97,290,2806
06/03/1974,602.97,602.97,598.67,599.47,226,2796
06/04/1974,602.07,605.47,599.97,604.97,183,2773
06/05/1974,610.97,614.97,608.97,613.97,443,2752
06/06/1974,609.47,611.97,605.27,605.97,230,2680
06/07/1974,607.97,608.47,600.97,604.97,261,2632
06/10/1974,608.97,609.97,604.97,604.97,172,2608
06/11/1974,599.97,603.47,598.47,598.97,263,2620
06/12/1974,596.97,605.97,594.97,605.97,305,2606
06/13/1974,601.97,604.77,600.47,604.47,220,2504
06/14/1974,607.47,609.97,602.97,604.97,193,2586
06/17/1974,598.47,602.97,598.47,600.47,191,2603
06/18/1974,597.97,601.47,596.97,597.97,158,2564
06/19/1974,595.97,600.47,594.97,598.47,269,2481
06/20/1974,597.57,600.47,595.47,597.97,186,2444
06/21/1974,599.97,602.97,599.97,601.47,157,2417
06/24/1974,600.47,600.47,594.57,594.97,244,2699
06/25/1974,594.47,604.97,593.47,604.97,289,2679
06/26/1974,599.97,602.47,598.97,602.47,250,2671
06/27/1974,598.17,601.47,597.47,598.47,237,2748
06/28/1974,598.47,600.27,596.77,596.97,526,2908
07/01/1974,597.47,597.47,587.97,587.97,496,2936
07/02/1974,584.47,589.47,582.47,585.97,533,3002
07/03/1974,584.47,584.97,580.57,582.47,346,3052
07/05/1974,582.47,590.17,580.07,582.47,509,3142
07/08/1974,587.47,590.47,586.47,588.97,452,3272
07/09/1974,588.47,588.57,581.47,581.97,532,3483
07/10/1974,578.47,579.97,574.47,574.47,625,3475
07/11/1974,571.47,576.37,571.47,575.97,669,3673
07/12/1974,572.47,574.47,571.57,572.97,410,3787
07/15/1974,578.47,582.97,577.47,582.97,222,3815
07/16/1974,584.87,585.27,577.07,577.47,401,3858
07/17/1974,579.47,580.97,576.47,580.97,207,3863
07/18/1974,585.47,590.97,584.47,590.97,575,3975
07/19/1974,594.97,595.47,585.97,587.47,530,4016
07/22/1974,583.47,586.97,583.47,585.47,215,4044
07/23/1974,588.47,593.77,587.47,593.47,451,4011
07/24/1974,590.97,603.47,590.87,603.47,743,4050
07/25/1974,606.47,612.67,606.47,612.47,831,4097
07/26/1974,607.47,617.47,606.47,611.47,601,4093
07/29/1974,618.47,621.47,618.47,621.47,435,4161
07/30/1974,618.47,618.47,611.47,611.47,403,4109
07/31/1974,609.97,613.47,607.47,608.97,439,4152
08/01/1974,610.47,611.97,598.97,598.97,667,3993
08/02/1974,597.47,598.97,588.97,589.47,534,3825
08/05/1974,589.47,594.47,583.47,583.47,528,3793
08/06/1974,589.47,591.27,586.47,588.47,289,3814
08/07/1974,587.47,591.27,584.97,586.97,290,3747
08/08/1974,584.47,586.47,577.47,577.47,732,3628
08/09/1974,581.47,583.67,577.57,577.97,478,3674
08/12/1974,577.97,578.37,574.47,577.97,279,3664
08/13/1974,587.97,587.97,585.97,587.97,333,3707
08/14/1974,595.47,597.37,585.97,588.97,562,3685
08/15/1974,585.47,587.97,581.97,585.47,259,3622
08/16/1974,587.97,588.47,584.97,585.47,188,3624
08/19/1974,585.47,587.17,584.67,586.97,108,3613
08/20/1974,584.97,586.47,582.57,585.47,130,3612
08/21/1974,583.97,584.47,580.47,581.47,244,3521
08/22/1974,584.47,586.47,582.97,586.47,193,3515
08/23/1974,583.97,586.77,583.47,586.47,103,3491
08/26/1974,584.37,585.47,576.97,577.47,217,3512
08/27/1974,580.47,580.97,573.47,575.47,530,3441
08/28/1974,576.47,579.07,573.47,578.97,340,3473
08/29/1974,579.47,581.47,578.47,578.97,128,3465
08/30/1974,576.97,578.77,575.47,577.97,101,3451
09/03/1974,578.97,578.97,567.97,568.47,405,3366
09/04/1974,567.47,568.47,560.47,562.47,517,3370
09/05/1974,567.47,568.37,565.47,566.97,221,3354
09/06/1974,567.97,570.87,567.97,568.47,144,3329
09/09/1974,565.47,566.47,561.97,563.97,243,3265
09/10/1974,564.97,565.67,562.47,564.97,129,3246
09/11/1974,564.47,567.47,558.97,566.97,488,3194
09/12/1974,572.37,572.37,561.47,563.47,205,3199
09/13/1974,561.47,568.47,560.47,566.97,264,3131
09/16/1974,565.47,567.47,561.97,566.97,228,3159
09/17/1974,562.47,562.47,559.47,559.97,221,3105
09/18/1974,561.47,565.47,560.77,564.97,196,3050
09/19/1974,566.47,567.47,564.47,564.97,101,3015
09/20/1974,563.47,565.37,561.97,563.97,152,2994
09/23/1974,566.97,568.47,565.87,566.47,216,2630
09/24/1974,565.57,568.87,565.17,567.97,189,2663
09/25/1974,570.47,571.47,566.47,566.47,436,2656
09/26/1974,564.47,570.47,563.47,568.97,135,2664
09/27/1974,568.47,573.97,567.97,569.47,563,2641
09/30/1974,571.47,579.47,571.47,579.47,672,2873
10/01/1974,579.97,585.97,578.97,583.97,935,2885
10/02/1974,582.47,585.67,578.97,582.97,690,3029
10/03/1974,587.47,588.77,585.27,587.97,454,3128
10/04/1974,586.47,589.97,583.47,588.97,578,3126
10/07/1974,578.97,579.97,578.97,578.97,163,3067
10/08/1974,574.47,578.37,571.67,575.47,557,3079
10/09/1974,575.97,579.97,575.97,578.47,365,3150
10/10/1974,581.47,582.97,569.97,574.47,609,3295
10/11/1974,570.97,574.47,565.47,566.47,711,3441
10/14/1974,566.47,566.97,562.77,563.47,502,3588
10/15/1974,566.87,568.37,564.97,565.47,350,3570
10/16/1974,565.47,565.47,562.77,564.47,217,3562
10/17/1974,563.47,564.47,562.27,562.97,184,3597
10/18/1974,564.97,566.27,563.47,564.47,181,3573
10/21/1974,568.47,569.97,566.97,568.97,235,3563
10/22/1974,569.97,574.47,567.97,571.97,573,3501
10/23/1974,571.47,572.47,570.07,571.47,378,3436
10/24/1974,577.47,581.47,576.77,581.47,671,3521
10/25/1974,582.47,582.47,578.47,578.97,550,3553
10/28/1974,583.47,588.47,583.47,587.47,696,3716
10/29/1974,585.47,585.47,577.47,577.47,644,3691
10/30/1974,580.97,580.97,568.47,570.97,798,3575
10/31/1974,570.97,575.47,569.57,574.47,499,3624
11/01/1974,574.47,578.07,571.97,577.97,397,3555
11/04/1974,576.47,579.97,576.27,579.97,405,3542
11/06/1974,584.47,589.97,583.97,589.97,763,3590
11/07/1974,584.47,585.97,580.47,585.97,610,3626
11/08/1974,581.47,594.27,580.47,590.97,807,3701
11/11/1974,593.47,593.47,582.97,583.47,583,3658
11/12/1974,581.47,583.97,576.47,580.47,819,3593
11/13/1974,583.47,584.97,574.47,575.97,925,3552
11/14/1974,579.47,579.87,565.97,567.47,911,3526
11/15/1974,565.47,569.97,565.47,566.97,521,3576
11/18/1974,569.47,569.47,556.97,557.47,883,3522
11/19/1974,558.97,559.97,551.47,559.47,762,3437
11/20/1974,559.47,562.97,554.97,560.47,699,3389
11/21/1974,563.47,563.47,555.57,557.47,852,3333
11/22/1974,557.47,561.47,556.47,561.47,544,3219
11/25/1974,562.47,564.47,560.57,561.97,354,3132
11/26/1974,561.97,566.37,561.47,565.47,179,3110
11/27/1974,566.97,567.47,562.47,565.97,295,3003
11/29/1974,566.97,572.97,565.47,571.47,339,2992
12/02/1974,573.47,573.47,562.67,564.47,335,3007
12/03/1974,561.47,562.47,557.97,558.47,552,2910
12/04/1974,558.47,562.47,555.67,561.47,679,2853
12/05/1974,564.47,565.97,561.97,561.97,165,2832
12/06/1974,564.47,566.47,561.47,561.97,242,2773
12/09/1974,562.47,562.47,556.47,560.47,239,2764
12/10/1974,560.47,560.77,558.07,559.47,345,2761
12/11/1974,558.97,558.97,553.47,554.97,351,2749
12/12/1974,553.97,555.87,553.57,554.47,193,2721
12/13/1974,556.47,557.67,555.97,556.47,174,2690
12/16/1974,558.47,560.97,557.97,558.47,181,2680
12/17/1974,560.47,561.47,556.97,557.47,148,2664
12/18/1974,556.97,557.77,554.47,556.97,163,2627
12/19/1974,557.97,558.77,556.77,558.47,149,2637
12/20/1974,556.47,558.37,555.47,556.97,442,2464
12/23/1974,559.97,560.77,557.77,559.97,163,2127
12/24/1974,558.47,559.97,558.27,559.97,186,2263
12/26/1974,559.47,564.47,559.47,563.47,203,2343
12/27/1974,563.97,565.07,563.47,564.47,183,2382
12/30/1974,563.47,564.17,554.47,554.97,448,2383
12/31/1974,550.47,550.97,545.07,545.97,280,2448
01/02/1975,548.47,548.97,542.97,547.97,310,2484
01/03/1975,548.27,548.27,544.97,547.47,169,2483
01/06/1975,546.97,548.37,544.57,546.97,236,2507
01/07/1975,545.47,545.47,541.47,544.27,667,2580
01/08/1975,545.97,546.87,540.97,541.47,519,2710
01/09/1975,542.47,542.97,536.17,539.97,532,2849
01/10/1975,539.97,539.97,533.97,537.97,581,2958
01/13/1975,538.97,539.47,536.67,537.97,509,3081
01/14/1975,537.97,541.47,537.17,541.47,209,3131
01/15/1975,541.97,542.87,538.57,538.97,295,3135
01/16/1975,538.47,538.57,536.97,537.47,135,3095
01/17/1975,535.97,535.97,531.97,533.47,299,3102
01/20/1975,530.97,533.37,523.47,530.97,611,3131
01/21/1975,530.47,530.87,524.07,524.47,496,3098
01/22/1975,524.67,525.47,519.17,521.47,510,3113
01/23/1975,520.47,528.67,519.07,527.47,377,3086
01/24/1975,529.47,532.97,528.97,532.47,584,2927
01/27/1975,532.47,533.47,530.47,531.97,352,2891
01/28/1975,531.97,532.37,528.97,531.47,251,3009
01/29/1975,529.97,533.47,529.97,532.97,199,2962
01/30/1975,532.57,534.47,531.47,531.97,141,2933
01/31/1975,529.97,530.37,528.37,529.97,180,2872
02/03/1975,530.77,531.57,530.07,531.47,132,2859
02/04/1975,530.47,531.87,530.17,531.47,85,2854
02/05/1975,530.97,531.97,530.97,531.47,48,2845
02/06/1975,530.77,531.27,529.07,530.97,160,2838
02/07/1975,531.47,531.87,529.47,530.47,114,2817
02/10/1975,529.67,529.67,528.47,529.47,106,2808
02/11/1975,529.47,530.27,529.37,529.97,321,2835
02/12/1975,530.97,536.47,530.97,535.97,448,2728
02/13/1975,537.47,540.97,537.17,538.97,491,2676
02/14/1975,540.47,544.47,538.97,541.47,457,2611
02/18/1975,538.97,540.47,538.37,540.47,239,2605
02/19/1975,540.97,541.87,540.47,540.97,130,2566
02/20/1975,540.47,542.17,540.47,541.97,138,2598
02/21/1975,542.47,542.47,531.97,534.97,248,2598
02/24/1975,535.97,538.77,534.07,537.97,304,2611
02/25/1975,537.97,539.87,534.87,535.47,294,2599
02/26/1975,535.97,536.47,533.37,535.47,189,2590
02/27/1975,534.97,535.47,534.17,535.47,120,2560
02/28/1975,535.47,535.67,535.27,535.47,17,2555
03/03/1975,535.47,536.97,535.47,536.47,104,2577
03/04/1975,535.97,535.97,532.47,532.97,101,2554
03/05/1975,532.97,534.97,530.47,533.97,265,2518
03/06/1975,534.47,535.47,534.47,534.47,142,2518
03/07/1975,533.87,533.87,532.47,533.47,57,2522
03/10/1975,533.27,535.17,532.17,534.47,52,2514
03/11/1975,534.97,536.07,534.97,535.47,286,2496
03/12/1975,534.67,535.07,533.97,533.97,266,2473
03/13/1975,533.97,535.77,533.97,534.47,283,2423
03/14/1975,533.97,533.97,532.47,532.97,307,2424
03/17/1975,532.17,533.47,532.17,533.47,108,2387
03/18/1975,533.97,533.97,532.17,532.47,105,2358
03/19/1975,532.47,533.67,532.47,532.97,66,2325
03/20/1975,532.97,533.07,531.47,531.47,98,2286
03/21/1975,531.97,532.17,531.47,531.47,63,2277
03/24/1975,529.37,529.67,528.97,529.47,50,1499
03/25/1975,529.97,530.47,529.47,529.87,18,1496
03/26/1975,530.17,531.77,530.17,531.47,84,1542
03/27/1975,531.37,532.27,529.67,530.17,80,1556
03/31/1975,529.77,533.97,529.57,533.47,101,1604
04/01/1975,532.97,534.47,531.47,531.47,126,1625
04/02/1975,533.97,534.77,532.17,532.47,194,1586
04/03/1975,531.47,532.47,530.77,531.17,117,1574
04/04/1975,530.97,531.17,529.17,530.57,492,1581
04/07/1975,530.37,530.47,524.97,525.77,685,1583
04/08/1975,526.17,526.47,523.17,525.47,789,1702
04/09/1975,522.97,523.47,520.77,522.97,226,1747
04/10/1975,522.07,523.37,521.47,523.17,140,1726
04/11/1975,521.47,522.47,521.27,522.27,94,1728
04/14/1975,520.77,520.97,519.07,520.47,210,1706
04/15/1975,519.97,524.97,519.67,524.47,149,1676
04/16/1975,526.47,527.27,526.07,526.97,173,1621
04/17/1975,526.57,526.97,524.67,524.97,162,1608
04/18/1975,525.47,525.97,524.07,524.97,81,1615
04/21/1975,523.77,523.97,522.07,522.47,56,1613
04/22/1975,521.77,523.17,521.17,522.67,95,1630
04/23/1975,522.97,524.87,522.77,524.87,64,1616
04/24/1975,524.47,524.97,523.97,524.47,28,1610
04/25/1975,523.97,525.97,523.97,524.47,43,1597
04/28/1975,524.47,524.47,522.77,522.77,77,1585
04/29/1975,522.77,524.87,522.77,524.77,59,1601
04/30/1975,524.47,524.97,521.07,521.17,100,1579
05/01/1975,520.97,521.77,520.47,521.47,148,1581
05/02/1975,521.97,522.17,520.97,520.97,75,1580
05/05/1975,520.57,520.87,520.07,520.87,59,1575
05/06/1975,521.97,524.97,521.97,524.27,132,1552
05/07/1975,524.47,526.97,524.47,525.17,224,1564
05/08/1975,524.97,526.87,524.97,526.17,106,1563
05/09/1975,525.97,527.97,525.97,527.47,197,1575
05/12/1975,526.77,528.27,526.77,527.97,148,1573
05/13/1975,526.97,530.87,526.97,529.87,383,1613
05/14/1975,529.97,531.47,529.97,530.17,326,1584
05/15/1975,527.47,529.37,527.47,528.07,319,1491
05/16/1975,528.47,531.17,528.17,528.47,130,1466
05/19/1975,528.67,530.37,528.27,528.97,150,1474
05/20/1975,527.97,528.37,525.97,526.47,129,1455
05/21/1975,526.47,529.57,526.47,529.37,101,1448
05/22/1975,530.97,530.97,526.97,527.97,184,1495
05/23/1975,528.97,529.07,524.47,525.87,174,1454
05/27/1975,526.37,526.37,524.47,524.97,157,1396
05/28/1975,525.47,525.97,524.97,525.37,38,1396
05/29/1975,524.97,525.67,524.47,525.47,61,1363
05/30/1975,525.07,525.87,525.07,525.77,21,1360
06/02/1975,523.97,524.97,523.47,524.97,107,1338
06/03/1975,525.47,525.87,524.97,525.47,51,1333
06/04/1975,524.77,526.27,524.57,526.07,40,1346
06/05/1975,525.87,526.37,525.57,525.67,50,1331
06/06/1975,525.47,527.47,525.17,526.17,63,1301
06/09/1975,526.47,528.37,526.47,527.67,87,1281
06/10/1975,527.97,527.97,526.47,526.47,133,1221
06/11/1975,525.97,525.97,524.47,524.97,144,1246
06/12/1975,524.67,525.67,523.47,523.87,88,1215
06/13/1975,523.57,524.27,523.07,523.47,89,1142
06/16/1975,523.57,523.57,521.17,521.17,165,1098
06/17/1975,522.07,522.77,521.67,522.67,64,1080
06/18/1975,522.47,523.47,522.37,523.47,73,1046
06/19/1975,523.47,523.67,522.87,523.47,60,1030
06/20/1975,523.47,524.47,523.47,524.47,57,1030
06/23/1975,523.97,524.57,523.37,524.47,46,1769
06/24/1975,524.37,524.97,524.17,524.97,31,1777
06/25/1975,525.27,527.37,525.27,526.47,76,1772
06/26/1975,525.97,528.67,525.67,527.97,167,1800
06/27/1975,528.37,530.87,528.27,530.27,301,1880
06/30/1975,530.87,532.37,528.87,530.37,252,1916
07/01/1975,530.37,530.67,528.67,530.57,84,1926
07/02/1975,530.87,531.27,528.87,528.87,95,1942
07/03/1975,527.87,529.57,527.37,529.37,97,1957
07/07/1975,528.57,529.17,527.77,529.17,132,2013
07/08/1975,529.07,532.67,528.87,532.07,275,2101
07/09/1975,532.87,533.87,531.17,531.17,212,2132
07/10/1975,530.87,533.67,529.87,532.87,326,2204
07/11/1975,531.87,534.87,531.87,533.87,263,2258
07/14/1975,534.87,535.87,534.07,535.37,224,2332
07/15/1975,534.37,535.67,533.67,535.27,175,2355
07/16/1975,534.47,534.77,533.37,534.37,114,2357
07/17/1975,533.87,534.87,532.57,533.57,137,2360
07/18/1975,532.97,533.97,532.87,533.97,55,2359
07/21/1975,534.37,538.77,534.17,538.37,313,2394
07/22/1975,540.37,542.07,540.37,541.87,292,2388
07/23/1975,540.97,543.17,540.27,542.77,286,2422
07/24/1975,542.37,546.07,541.87,544.77,285,2422
07/25/1975,546.87,550.67,546.87,550.27,384,2451
07/28/1975,549.87,551.77,549.17,550.87,264,2504
07/29/1975,552.37,552.37,545.87,548.17,362,2481
07/30/1975,548.87,549.37,544.17,545.77,222,2487
07/31/1975,546.87,547.57,545.87,546.57,132,2470
08/01/1975,547.07,547.67,545.37,545.37,116,2457
08/04/1975,546.37,548.57,546.27,547.77,95,2450
08/05/1975,546.87,546.87,545.07,545.37,110,2454
08/06/1975,544.37,544.87,542.97,543.87,215,2428
08/07/1975,544.37,548.37,544.37,547.87,253,2454
08/08/1975,546.47,547.27,538.87,541.37,228,2363
08/11/1975,540.17,544.07,539.97,543.37,202,2355
08/12/1975,542.67,545.87,542.17,544.67,127,2326
08/13/1975,545.87,546.17,541.17,542.87,172,2290
08/14/1975,543.37,543.67,540.07,541.27,125,2262
08/15/1975,540.87,543.57,540.37,542.37,79,2263
08/18/1975,542.87,543.47,541.47,543.37,87,2276
08/19/1975,542.37,546.67,542.37,546.37,278,2286
08/20/1975,546.87,550.17,546.87,549.27,472,2359
08/21/1975,548.37,549.57,546.97,547.47,159,2351
08/22/1975,548.87,550.87,547.47,550.47,191,2369
08/25/1975,550.77,551.27,547.97,548.87,120,2351
08/26/1975,548.27,548.87,545.07,545.07,198,2348
08/27/1975,544.97,546.87,542.37,546.37,224,2254
08/28/1975,546.87,546.97,544.07,544.37,60,2238
08/29/1975,544.27,544.87,534.37,535.87,449,2079
09/02/1975,532.87,532.87,525.87,526.87,700,1998
09/03/1975,528.97,532.87,528.37,532.87,208,1955
09/04/1975,535.87,535.87,532.97,534.37,205,1908
09/05/1975,534.37,536.87,532.57,536.47,222,1823
09/08/1975,535.17,535.17,533.67,533.97,78,1786
09/09/1975,531.87,533.27,527.87,533.27,198,1700
09/10/1975,533.87,534.47,532.67,533.87,99,1672
09/11/1975,532.37,532.37,530.17,530.57,88,1674
09/12/1975,530.67,533.37,530.37,532.37,77,1664
09/15/1975,531.87,531.87,530.87,531.37,20,1661
09/16/1975,530.37,531.37,529.07,531.37,165,1608
09/17/1975,528.87,530.87,527.97,530.07,123,1594
09/18/1975,529.37,529.37,523.87,525.57,226,1521
09/19/1975,524.87,528.87,524.57,528.87,131,1511
09/22/1975,526.97,528.07,525.37,525.37,46,1504
09/23/1975,523.67,524.57,521.87,523.67,80,1358
09/24/1975,526.27,527.57,525.87,527.57,73,1367
09/25/1975,527.67,528.27,527.17,527.47,44,1356
09/26/1975,527.67,530.67,527.67,528.77,94,1350
09/29/1975,530.07,530.67,527.17,527.47,60,1336
09/30/1975,528.07,529.17,527.37,527.77,76,1377
10/01/1975,528.17,528.17,525.67,526.37,164,1399
10/02/1975,526.47,526.47,524.27,525.17,91,1387
10/03/1975,523.67,523.67,519.17,520.47,188,1395
10/06/1975,520.17,521.27,520.17,520.77,68,1395
10/07/1975,521.67,523.27,521.67,521.77,91,1409
10/08/1975,521.67,521.67,516.67,519.07,150,1414
10/09/1975,518.47,519.17,516.17,516.67,159,1431
10/10/1975,513.67,514.67,511.67,513.77,302,1564
10/13/1975,513.67,516.57,513.67,516.37,82,1506
10/14/1975,516.07,521.17,515.57,518.67,145,1511
10/15/1975,519.17,519.17,514.77,515.07,82,1496
10/16/1975,516.67,517.37,515.57,515.67,161,1541
10/17/1975,516.77,517.17,515.67,516.87,67,1525
10/20/1975,518.17,518.17,516.67,517.47,97,1507
10/21/1975,517.67,518.17,514.37,515.97,182,1543
10/22/1975,516.07,516.67,515.67,516.67,45,1545
10/23/1975,516.67,516.67,514.77,515.57,97,1510
10/24/1975,515.27,515.27,514.07,514.67,46,1503
10/27/1975,513.67,514.07,513.27,513.77,58,1512
10/28/1975,513.67,514.67,513.67,514.67,37,1501
10/29/1975,514.17,515.67,514.17,515.17,56,1478
10/30/1975,515.67,516.17,514.77,515.07,39,1484
10/31/1975,515.67,515.67,514.77,515.07,58,1489
11/03/1975,514.97,515.47,514.17,514.27,43,1497
11/04/1975,514.97,519.27,514.97,517.17,180,1539
11/05/1975,518.17,519.77,517.17,519.67,219,1581
11/06/1975,519.67,520.47,518.57,519.67,178,1579
11/07/1975,518.97,520.57,518.67,520.57,126,1563
11/10/1975,519.67,520.57,519.47,519.47,105,1564
11/11/1975,519.37,520.17,517.27,517.67,74,1574
11/12/1975,517.87,518.17,517.17,517.37,41,1555
11/13/1975,517.17,517.97,517.17,517.47,40,1550
11/14/1975,517.67,518.27,516.77,518.07,53,1539
11/17/1975,516.77,516.77,513.87,514.17,179,1531
11/18/1975,514.17,514.37,513.17,514.27,204,1475
11/19/1975,514.67,515.87,514.67,515.87,58,1470
11/20/1975,515.97,516.17,514.47,515.07,57,1479
11/21/1975,515.17,515.67,514.97,515.37,39,1463
11/24/1975,514.87,517.27,514.67,517.27,35,1475
11/25/1975,517.17,517.17,515.87,517.07,67,1472
11/26/1975,516.67,518.67,516.67,517.17,151,1469
11/28/1975,516.67,516.67,514.67,514.67,92,1471
12/01/1975,514.27,514.27,512.17,513.17,117,1431
12/02/1975,513.67,514.37,513.67,514.07,31,1427
12/03/1975,513.97,513.97,513.17,513.17,67,1415
12/04/1975,513.67,514.47,513.17,513.37,53,1381
12/05/1975,513.07,513.57,512.17,513.57,44,1375
12/08/1975,513.17,513.17,510.67,511.17,144,1313
12/09/1975,510.87,512.67,510.67,512.67,96,1290
12/10/1975,512.67,513.57,512.17,512.97,79,1268
12/11/1975,513.17,514.57,513.17,513.77,85,1272
12/12/1975,513.67,513.67,513.17,513.27,42,1245
12/15/1975,514.17,514.17,512.27,512.97,40,1242
12/16/1975,513.57,513.67,513.07,513.17,12,1241
12/17/1975,513.27,514.07,513.17,513.17,137,1274
12/18/1975,513.17,513.87,512.97,513.57,152,1338
12/19/1975,513.27,518.47,513.27,517.67,109,1330
12/22/1975,517.17,521.67,516.67,520.67,256,1356
12/23/1975,518.67,519.97,516.47,517.17,187,2163
12/24/1975,518.47,518.67,517.77,517.77,45,2165
12/29/1975,518.47,518.97,517.07,517.17,156,2161
12/30/1975,516.97,517.67,516.87,516.97,110,2148
12/31/1975,515.97,516.97,514.97,516.87,120,2100
01/05/1976,516.17,517.47,515.97,516.87,101,2130
01/06/1976,516.97,517.97,516.47,516.47,138,2194
01/07/1976,516.47,517.07,516.17,516.37,65,2192
01/08/1976,515.47,516.07,515.37,515.37,92,2207
01/09/1976,515.07,515.97,514.67,514.67,124,2227
01/12/1976,514.77,514.97,513.37,513.47,228,2227
01/13/1976,511.97,512.47,507.47,508.27,529,2256
01/14/1976,507.97,509.47,506.97,509.27,353,2203
01/15/1976,509.67,509.77,508.57,508.97,251,2238
01/16/1976,508.47,509.97,508.47,509.77,80,2202
01/19/1976,508.97,508.97,508.07,508.07,42,2205
01/20/1976,507.67,508.97,506.67,508.47,123,2192
01/21/1976,508.57,508.97,508.47,508.47,49,2184
01/22/1976,508.97,512.47,508.97,509.87,184,2156
01/23/1976,511.47,511.47,510.07,510.77,48,2148
01/26/1976,509.47,509.47,507.67,508.27,82,2144
01/27/1976,509.47,509.47,508.77,508.97,18,2149
01/28/1976,509.57,509.97,509.07,509.47,37,2159
01/29/1976,510.47,510.47,508.97,509.07,62,2165
01/30/1976,508.47,508.97,505.97,507.47,140,2106
02/02/1976,508.07,508.37,506.77,507.37,65,2093
02/03/1976,507.97,508.07,506.57,506.57,33,2081
02/04/1976,506.57,506.87,506.47,506.47,21,2077
02/05/1976,506.57,507.37,506.47,507.27,45,2081
02/06/1976,507.97,507.97,506.67,506.97,96,2078
02/09/1976,506.47,506.47,505.47,506.47,128,2007
02/10/1976,505.97,507.07,504.47,505.97,160,1995
02/11/1976,505.97,507.27,505.77,506.17,107,1958
02/12/1976,506.47,507.17,505.87,505.97,114,2008
02/13/1976,506.07,506.07,504.07,504.77,101,1959
02/17/1976,503.97,505.07,502.47,504.97,124,1907
02/18/1976,505.97,506.97,504.97,504.97,78,1932
02/19/1976,504.97,505.97,504.97,505.87,88,1890
02/20/1976,506.87,506.97,505.37,505.87,99,1892
02/23/1976,506.07,506.37,505.97,506.17,71,1863
02/24/1976,506.47,506.67,506.07,506.47,44,1850
02/25/1976,506.87,506.87,505.87,505.87,54,1831
02/26/1976,505.47,505.67,505.47,505.57,18,1822
02/27/1976,505.57,506.57,505.47,505.87,93,1772
03/01/1976,505.47,505.47,505.07,505.47,19,1768
03/02/1976,504.57,504.97,504.27,504.47,78,1747
03/03/1976,504.97,505.37,504.47,504.47,26,1742
03/04/1976,504.47,505.57,503.87,505.57,56,1718
03/05/1976,506.47,506.97,505.87,505.87,96,1705
03/08/1976,506.37,506.37,505.47,505.67,23,1699
03/09/1976,505.87,505.87,505.17,505.37,78,1667
03/10/1976,505.97,505.97,505.17,505.47,155,1547
03/11/1976,505.27,505.37,504.47,504.47,66,1550
03/12/1976,504.77,505.97,504.47,504.97,48,1541
03/15/1976,505.47,505.87,505.07,505.07,36,1523
03/16/1976,505.07,505.47,504.87,505.27,57,1512
03/17/1976,505.77,505.77,504.77,504.77,56,1489
03/18/1976,505.67,506.07,505.47,505.67,87,1436
03/19/1976,505.87,505.97,505.27,505.57,40,1429
03/22/1976,505.47,505.47,505.07,505.07,23,1420
03/23/1976,505.17,505.37,503.27,504.47,165,1451
03/24/1976,504.77,505.27,504.47,504.87,63,1450
03/25/1976,504.47,505.37,504.37,504.47,44,1463
03/26/1976,504.27,504.47,503.87,503.97,66,1449
03/29/1976,503.27,503.67,502.57,502.97,127,1459
03/30/1976,503.27,505.17,503.27,504.87,52,1440
03/31/1976,505.27,506.27,505.27,505.37,141,1464
04/01/1976,505.77,507.17,505.27,506.57,195,1563
04/02/1976,506.27,508.07,506.17,507.17,331,1595
04/05/1976,506.77,513.57,506.67,511.47,586,1818
04/06/1976,512.37,514.67,512.27,512.77,496,1948
04/07/1976,513.27,519.07,511.67,513.87,882,2211
04/08/1976,516.77,517.77,514.27,515.27,750,2344
04/09/1976,514.27,515.67,513.27,515.07,317,2346
04/12/1976,514.27,518.07,514.27,516.97,717,2481
04/13/1976,518.27,519.77,517.07,518.07,402,2560
04/14/1976,517.77,519.57,516.77,517.47,421,2587
04/15/1976,518.37,519.27,517.77,518.97,198,2632
04/19/1976,519.17,522.77,519.07,521.77,411,2723
04/20/1976,523.27,531.27,523.27,529.77,855,2798
04/21/1976,527.77,528.67,524.27,524.27,447,2740
04/22/1976,525.77,528.27,523.27,525.27,399,2734
04/23/1976,525.77,527.17,525.17,525.57,230,2732
04/26/1976,526.77,528.87,526.77,528.27,424,2661
04/27/1976,529.27,531.87,528.07,528.27,744,2732
04/28/1976,527.77,528.87,525.27,525.77,501,2606
04/29/1976,525.27,528.17,524.77,526.47,224,2539
04/30/1976,527.77,529.27,526.97,527.27,182,2561
05/03/1976,526.77,527.97,522.37,522.67,507,2466
05/04/1976,522.27,525.07,520.47,520.77,576,2436
05/05/1976,521.27,523.27,519.77,522.87,355,2410
05/06/1976,523.27,525.27,521.57,524.97,354,2402
05/07/1976,525.77,526.07,523.77,525.47,243,2371
05/10/1976,526.47,526.47,524.47,524.47,316,2325
05/11/1976,524.37,524.97,523.07,524.57,257,2242
05/12/1976,525.57,527.57,524.67,526.77,338,2243
05/13/1976,525.77,526.27,523.77,523.77,232,2250
05/14/1976,523.47,524.87,522.87,522.97,250,2184
05/17/1976,522.77,524.57,522.77,523.87,111,2162
05/18/1976,523.47,524.07,523.17,523.87,127,2126
05/19/1976,524.07,524.17,521.27,522.27,416,1993
05/20/1976,522.77,523.37,522.37,523.27,134,1956
05/21/1976,523.47,524.07,522.27,522.77,94,1978
05/24/1976,522.27,526.17,521.87,526.17,267,1988
05/25/1976,525.67,527.07,524.97,525.17,259,1942
05/26/1976,525.77,528.57,525.17,527.57,496,1971
05/27/1976,528.27,529.77,527.47,527.47,332,1941
05/28/1976,527.27,530.27,526.87,530.27,257,1969
06/01/1976,530.47,533.17,530.17,530.37,525,1993
06/02/1976,530.27,530.77,529.47,530.27,283,1999
06/03/1976,529.77,534.67,529.17,533.77,487,2067
06/04/1976,533.77,534.87,532.47,532.47,284,2060
06/07/1976,532.07,536.77,531.87,536.77,214,2018
06/08/1976,537.27,538.57,534.27,534.37,395,1968
06/09/1976,534.77,537.57,534.77,536.77,491,1805
06/10/1976,538.07,539.47,537.07,537.47,203,1812
06/11/1976,538.27,538.67,534.27,537.47,240,1802
06/14/1976,537.27,538.47,536.27,538.37,124,1780
06/15/1976,537.57,537.57,533.37,534.27,270,1697
06/16/1976,534.27,534.97,533.27,533.97,112,1669
06/17/1976,534.77,535.67,534.47,534.67,123,1666
06/18/1976,534.27,536.27,533.77,536.07,71,1631
06/21/1976,535.07,537.77,534.77,537.57,198,1676
06/22/1976,538.27,541.27,538.27,540.17,324,1657
06/23/1976,539.87,539.87,536.77,538.17,486,2651
06/24/1976,537.87,539.67,537.27,539.07,282,2685
06/25/1976,538.57,541.37,538.37,539.47,542,2865
06/28/1976,539.57,539.97,538.17,538.17,252,2925
06/29/1976,538.87,539.87,536.87,539.47,308,2894
06/30/1976,540.17,540.37,538.67,539.17,252,2994
07/01/1976,538.57,545.97,536.57,545.07,879,3135
07/02/1976,546.07,547.87,544.57,546.07,582,3161
07/06/1976,548.07,550.77,547.57,549.57,502,3197
07/07/1976,548.57,549.47,546.17,546.37,413,3129
07/08/1976,546.57,546.87,543.57,546.47,692,3093
07/09/1976,546.07,546.07,544.67,545.07,372,3052
07/12/1976,544.07,544.27,540.87,540.87,718,3048
07/13/1976,540.57,541.57,538.87,540.17,607,2903
07/14/1976,540.67,545.07,539.57,545.07,638,2989
07/15/1976,544.07,544.77,541.27,541.27,532,3016
07/16/1976,541.07,541.07,532.07,536.07,1146,2860
07/19/1976,534.07,534.07,526.07,526.07,1265,2757
07/20/1976,523.07,529.37,523.07,527.17,755,2673
07/21/1976,530.07,532.57,530.07,530.57,473,2653
07/22/1976,529.57,529.97,525.07,525.07,443,2649
07/23/1976,527.17,530.57,526.57,530.37,300,2616
07/26/1976,530.07,531.07,528.57,528.57,242,2632
07/27/1976,529.57,532.07,529.57,531.87,271,2638
07/28/1976,533.07,534.07,530.77,530.77,389,2625
07/29/1976,530.57,530.57,527.17,528.07,327,2618
07/30/1976,529.07,530.97,528.57,529.07,198,2592
08/02/1976,528.57,528.57,521.07,521.57,551,2467
08/03/1976,519.57,520.57,517.07,517.17,703,2380
08/04/1976,520.57,522.57,519.27,520.47,409,2323
08/05/1976,519.07,520.57,518.47,519.97,348,2349
08/06/1976,520.27,520.57,518.87,519.07,171,2324
08/09/1976,517.07,518.47,513.07,513.87,357,2291
08/10/1976,517.07,518.57,516.57,518.07,162,2289
08/11/1976,518.87,519.77,516.97,519.07,189,2237
08/12/1976,518.57,520.57,518.17,519.27,115,2217
08/13/1976,519.27,521.97,518.97,520.27,167,2235
08/16/1976,520.87,522.77,520.17,520.27,182,2225
08/17/1976,519.57,520.07,516.77,517.57,214,2209
08/18/1976,516.07,519.67,515.37,518.67,242,2176
08/19/1976,520.37,523.97,519.67,523.07,326,2180
08/20/1976,523.97,524.77,520.07,520.47,283,2199
08/23/1976,519.57,520.67,518.07,518.07,172,2198
08/24/1976,518.07,518.37,513.37,514.87,419,2199
08/25/1976,514.07,517.67,512.57,515.27,399,2198
08/26/1976,516.57,520.47,515.67,519.07,501,2036
08/27/1976,520.07,520.77,516.67,517.37,243,2020
08/30/1976,516.57,518.97,515.77,517.87,103,2012
08/31/1976,517.07,520.57,516.67,517.57,116,2040
09/01/1976,518.07,521.97,518.07,520.27,268,1960
09/02/1976,521.07,521.37,517.87,518.37,285,1902
09/03/1976,518.87,519.57,518.07,518.97,189,1773
09/07/1976,521.07,523.17,520.57,523.17,269,1697
09/08/1976,523.07,523.37,519.97,520.57,222,1676
09/09/1976,519.57,522.17,519.57,521.27,125,1619
09/10/1976,522.07,523.77,521.07,522.57,88,1607
09/13/1976,521.07,522.87,520.47,520.67,116,1587
09/14/1976,519.07,520.07,516.17,516.47,379,1523
09/15/1976,516.37,518.57,516.37,517.77,65,1503
09/16/1976,519.07,519.47,518.07,518.27,163,1518
09/17/1976,520.07,520.87,519.07,519.47,140,1484
09/20/1976,519.07,519.07,518.17,518.17,75,1451
09/21/1976,521.57,522.57,520.77,521.17,147,1425
09/22/1976,520.07,526.07,519.77,525.07,281,1321
09/23/1976,524.57,526.67,523.57,524.77,518,2940
09/24/1976,525.47,527.97,525.37,526.67,400,3053
09/27/1976,527.57,527.97,526.17,527.07,259,3079
09/28/1976,525.07,526.17,524.77,524.97,351,3161
09/29/1976,525.17,526.37,524.77,525.67,211,3182
09/30/1976,525.67,525.67,522.27,523.07,428,3114
10/01/1976,524.57,525.77,524.07,524.97,294,3178
10/04/1976,524.57,525.57,520.87,523.57,219,3175
10/05/1976,524.87,527.17,524.67,525.17,464,3250
10/06/1976,525.57,525.57,523.27,523.57,379,3285
10/07/1976,523.07,523.37,518.07,518.07,772,3173
10/08/1976,519.07,519.57,517.07,517.77,631,3089
10/11/1976,516.17,517.07,513.57,514.07,539,3067
10/12/1976,515.07,518.07,515.07,516.57,308,3045
10/13/1976,518.57,519.47,517.67,517.67,188,3090
10/14/1976,517.67,518.57,517.07,517.67,249,3137
10/15/1976,517.57,522.07,517.57,521.07,358,3142
10/18/1976,520.07,520.47,517.67,517.77,205,3153
10/19/1976,518.07,518.97,517.57,518.07,155,3166
10/20/1976,518.37,518.67,517.77,518.27,133,3153
10/21/1976,518.57,519.07,518.07,518.27,220,3150
10/22/1976,517.57,517.87,516.17,516.27,244,3100
10/25/1976,515.07,515.57,514.87,515.07,181,3076
10/26/1976,515.27,515.87,514.87,515.17,149,3074
10/27/1976,514.87,519.07,514.57,518.27,367,3108
10/28/1976,518.87,520.07,517.87,517.87,428,3119
10/29/1976,517.47,517.47,515.77,516.37,184,3168
11/01/1976,516.37,516.57,515.57,515.67,87,3186
11/03/1976,517.87,517.87,515.07,515.07,160,3149
11/04/1976,515.77,517.27,514.87,516.27,187,3190
11/05/1976,517.97,520.67,517.87,518.27,407,3265
11/08/1976,520.07,520.77,519.67,520.57,419,3373
11/09/1976,520.07,521.77,519.37,520.67,353,3236
11/10/1976,522.07,523.07,521.77,521.77,332,3279
11/11/1976,520.07,520.07,518.27,518.57,208,3271
11/12/1976,519.07,519.97,518.27,519.37,96,3301
11/15/1976,521.07,521.47,514.07,514.17,444,3217
11/16/1976,514.57,515.97,513.87,515.87,398,3135
11/17/1976,515.07,516.77,514.77,516.27,208,3096
11/18/1976,515.47,515.47,514.37,515.07,161,3045
11/19/1976,516.07,517.07,516.07,516.57,101,3040
11/22/1976,517.07,518.07,516.07,516.67,77,3014
11/23/1976,515.77,516.67,515.77,516.37,55,3005
11/24/1976,515.77,515.97,515.27,515.77,38,3003
11/26/1976,515.27,515.87,514.07,514.37,102,2995
11/29/1976,514.87,516.07,514.57,515.97,35,2983
11/30/1976,516.27,516.47,515.07,515.17,67,2960
12/01/1976,514.57,515.87,513.67,515.57,92,2954
12/02/1976,516.57,516.57,515.27,515.27,34,2942
12/03/1976,515.37,515.57,515.07,515.47,439,2834
12/06/1976,516.17,516.47,515.77,516.07,273,2749
12/07/1976,516.27,516.57,514.87,514.87,257,2639
12/08/1976,516.07,516.47,515.07,515.17,241,2454
12/09/1976,515.27,515.77,514.87,515.07,139,2359
12/10/1976,514.57,515.57,513.87,513.87,69,2356
12/13/1976,513.57,513.57,509.17,509.67,464,2214
12/14/1976,509.57,511.77,509.17,511.57,189,2100
12/15/1976,511.07,511.67,510.27,510.57,53,2088
12/16/1976,510.07,512.07,510.07,512.07,48,2076
12/17/1976,510.57,510.97,510.07,510.87,60,2046
12/20/1976,510.27,510.27,507.17,507.17,224,1990
12/21/1976,507.57,509.47,506.07,506.97,150,1902
12/22/1976,507.57,508.37,507.17,507.97,129,1840
12/23/1976,507.37,508.87,507.17,508.87,35,1769
12/27/1976,509.17,511.27,508.97,509.67,122,1769
12/28/1976,510.37,510.47,509.37,510.07,76,1773
12/29/1976,510.67,510.97,509.27,509.67,104,1798
12/30/1976,509.97,510.27,508.67,508.97,50,1798
01/03/1977,508.97,509.97,508.97,509.57,346,1821
01/04/1977,510.57,511.47,510.47,510.67,157,1884
01/05/1977,510.67,510.67,509.27,509.67,66,1882
01/06/1977,509.57,510.27,509.27,509.87,82,1964
01/07/1977,510.07,510.07,509.57,509.87,195,1894
01/10/1977,509.57,509.77,506.27,507.27,309,1877
01/11/1977,507.77,508.97,507.77,508.57,129,1951
01/12/1977,508.17,512.47,508.17,511.17,447,1920
01/13/1977,512.27,513.97,510.57,511.47,349,2017
01/14/1977,511.47,511.77,510.97,510.97,116,2051
01/17/1977,511.07,514.77,511.07,513.37,244,2111
01/18/1977,513.77,516.77,513.67,516.07,451,2184
01/19/1977,516.47,516.97,515.57,515.67,334,2138
01/20/1977,516.47,517.47,515.87,516.27,118,2146
01/21/1977,515.77,518.97,515.77,518.97,182,2132
01/24/1977,519.97,521.37,519.17,520.77,282,2137
01/25/1977,520.97,521.67,520.07,520.47,271,2097
01/26/1977,519.97,519.97,518.47,519.77,234,2122
01/27/1977,520.47,520.87,515.47,516.87,295,2032
01/28/1977,517.47,517.97,516.17,516.67,157,2042
01/31/1977,516.47,518.27,516.47,516.77,72,2043
02/01/1977,517.47,518.47,516.57,516.97,83,2024
02/02/1977,516.97,518.97,516.27,518.97,135,1997
02/03/1977,519.97,520.87,519.07,519.67,189,2031
02/04/1977,518.97,520.57,518.97,519.57,132,2029
02/07/1977,520.67,522.77,519.77,520.47,396,2061
02/08/1977,520.97,522.47,520.77,521.47,157,2069
02/09/1977,522.97,523.37,521.07,521.57,225,2090
02/10/1977,520.97,521.07,518.17,519.77,277,2082
02/11/1977,519.47,519.97,518.47,518.57,71,2087
02/14/1977,519.17,519.47,518.57,518.97,103,2075
02/15/1977,519.07,519.37,516.97,517.57,184,2040
02/16/1977,518.27,519.27,517.97,518.77,142,2046
02/17/1977,519.47,519.47,518.57,518.77,108,2030
02/18/1977,518.97,519.67,518.37,519.37,105,2026
02/22/1977,520.17,520.87,519.67,520.47,96,2037
02/23/1977,521.17,522.27,520.97,521.27,171,2048
02/24/1977,522.07,522.17,520.47,520.67,182,2021
02/25/1977,520.47,521.07,519.17,520.97,252,1990
02/28/1977,521.97,523.97,521.97,522.57,398,1895
03/01/1977,521.97,522.47,521.47,522.37,162,1877
03/02/1977,523.47,524.47,521.47,522.67,270,1832
03/03/1977,522.17,522.57,520.47,521.27,261,1721
03/04/1977,521.67,522.97,521.07,522.77,79,1696
03/07/1977,523.17,524.87,523.17,524.37,102,1699
03/08/1977,524.87,525.37,521.77,522.47,190,1686
03/09/1977,521.97,523.47,521.07,523.37,143,1645
03/10/1977,522.97,522.97,519.57,519.97,233,1588
03/11/1977,520.47,521.37,519.57,519.77,172,1542
03/14/1977,520.07,520.07,515.17,515.17,353,1432
03/15/1977,516.47,518.47,516.47,517.97,208,1369
03/16/1977,518.67,519.17,518.07,518.47,151,1339
03/17/1977,519.47,519.97,518.97,519.97,100,1323
03/18/1977,520.77,520.77,519.67,519.87,117,1278
03/21/1977,520.77,524.37,520.77,523.97,265,1234
03/22/1977,522.47,522.47,520.67,521.67,214,1169
03/23/1977,523.57,523.97,521.77,521.97,347,2783
03/24/1977,521.57,522.77,521.17,522.37,191,2760
03/25/1977,523.07,523.67,521.47,521.67,267,2781
03/28/1977,520.07,520.67,518.27,519.07,421,2700
03/29/1977,518.07,518.87,517.57,518.77,227,2694
03/30/1977,519.57,520.77,519.07,519.87,130,2718
03/31/1977,519.37,519.87,517.87,518.67,219,2726
04/01/1977,518.77,519.97,518.57,519.97,155,2734
04/04/1977,520.07,520.07,518.67,518.67,90,2767
04/05/1977,518.27,518.47,516.27,516.87,304,2742
04/06/1977,517.57,517.97,515.87,516.67,229,2729
04/07/1977,517.07,517.37,516.07,516.87,213,2762
04/11/1977,517.17,518.27,517.17,517.57,126,2781
04/12/1977,517.77,518.37,517.57,517.87,308,2782
04/13/1977,518.87,519.87,518.37,518.67,402,2865
04/14/1977,518.77,518.97,517.87,517.87,181,2833
04/15/1977,517.67,519.27,517.27,519.07,165,2821
04/18/1977,518.57,519.47,518.57,518.77,152,2853
04/19/1977,518.37,519.77,518.27,519.07,155,2883
04/20/1977,518.97,518.97,517.27,517.57,116,2875
04/21/1977,517.27,517.77,517.17,517.27,98,2852
04/22/1977,517.97,518.27,517.57,517.57,125,2883
04/25/1977,517.57,517.57,516.57,516.77,132,2889
04/26/1977,516.47,516.47,512.57,514.07,760,2808
04/27/1977,514.57,514.87,512.07,512.77,328,2761
04/28/1977,512.57,513.17,511.17,512.07,370,2690
04/29/1977,512.57,513.57,512.57,513.17,78,2661
05/02/1977,513.17,513.97,512.67,513.47,133,2655
05/03/1977,513.57,514.57,513.57,514.07,253,2625
05/04/1977,514.27,515.07,514.07,515.07,97,2617
05/05/1977,514.27,514.67,513.67,513.87,113,2616
05/06/1977,514.87,515.07,513.57,513.57,148,2623
05/09/1977,513.97,514.07,512.77,513.37,122,2568
05/10/1977,513.57,513.77,513.17,513.37,54,2560
05/11/1977,513.27,514.07,513.07,513.27,87,2569
05/12/1977,513.07,513.67,512.77,512.87,90,2548
05/13/1977,513.17,513.97,513.17,513.37,133,2568
05/16/1977,513.27,513.37,512.87,513.07,45,2536
05/17/1977,513.07,513.37,512.37,512.37,29,2539
05/18/1977,511.47,511.47,510.27,510.67,243,2483
05/19/1977,509.57,510.17,508.57,509.77,196,2361
05/20/1977,509.57,509.97,507.07,507.87,266,2278
05/23/1977,508.07,508.07,504.67,505.37,238,2216
05/24/1977,506.07,508.37,505.77,508.37,216,2129
05/25/1977,508.57,509.57,507.57,509.07,158,2082
05/26/1977,507.57,510.07,507.27,510.07,212,2079
05/27/1977,510.47,510.57,508.57,509.07,137,1991
05/31/1977,508.47,508.57,507.87,508.27,63,1958
06/01/1977,508.97,509.37,508.77,509.07,128,1904
06/02/1977,508.87,508.97,507.57,507.97,118,1847
06/03/1977,507.27,507.57,507.17,507.57,65,1837
06/06/1977,507.47,507.57,506.87,507.07,55,1845
06/07/1977,507.07,507.27,506.27,506.67,40,1827
06/08/1977,506.97,506.97,504.57,505.07,175,1773
06/09/1977,504.07,504.17,502.57,502.77,213,1657
06/10/1977,503.07,505.07,503.07,503.37,155,1623
06/13/1977,503.07,503.07,500.67,500.87,169,1583
06/14/1977,499.57,499.57,498.67,499.27,273,1409
06/15/1977,500.07,502.17,500.07,501.87,245,1260
06/16/1977,502.97,503.07,500.57,500.57,157,1246
06/17/1977,500.57,501.57,500.57,501.47,135,1181
06/20/1977,502.17,503.07,502.17,502.57,74,1141
06/21/1977,503.57,504.87,503.07,503.97,137,1087
06/22/1977,502.87,503.07,502.17,503.07,109,1064
06/23/1977,503.77,504.47,503.67,503.97,73,2344
06/24/1977,504.47,509.77,503.77,509.57,234,2427
06/27/1977,508.47,508.47,506.27,506.27,324,2443
06/28/1977,506.97,507.17,505.37,505.37,114,2479
06/29/1977,506.47,506.87,505.17,505.37,148,2528
06/30/1977,505.17,505.47,504.67,505.47,96,2534
07/01/1977,505.97,506.37,501.97,502.27,307,2618
07/05/1977,502.17,502.47,501.77,502.17,96,2615
07/06/1977,501.87,502.47,501.47,501.97,133,2622
07/07/1977,502.07,502.37,501.07,501.37,221,2647
07/08/1977,501.87,502.37,501.07,501.07,154,2651
07/11/1977,501.17,501.27,500.47,500.77,237,2706
07/12/1977,500.47,501.47,500.27,500.47,171,2729
07/13/1977,500.57,501.67,500.27,501.47,255,2832
07/15/1977,502.37,503.47,502.37,502.77,306,2899
07/18/1977,502.77,503.87,502.07,502.97,105,2924
07/19/1977,503.77,504.67,503.57,504.47,239,2901
07/20/1977,503.97,504.77,503.67,503.77,80,2852
07/21/1977,503.47,504.17,503.07,503.97,108,2850
07/22/1977,504.47,505.47,504.47,504.97,130,2835
07/25/1977,505.77,506.37,505.47,506.27,209,2832
07/26/1977,505.67,505.87,504.97,505.07,75,2816
07/27/1977,505.07,505.37,503.97,504.37,224,2805
07/28/1977,504.47,504.67,502.17,502.67,210,2757
07/29/1977,502.87,502.97,501.97,502.57,81,2762
08/01/1977,502.27,502.27,501.17,501.37,128,2736
08/02/1977,501.67,502.77,501.67,502.47,144,2737
08/03/1977,503.17,503.97,502.97,503.77,97,2764
08/04/1977,503.77,504.27,502.97,503.07,196,2764
08/05/1977,503.17,503.17,502.07,502.37,163,2699
08/08/1977,501.97,502.27,499.97,501.57,312,2661
08/09/1977,501.97,502.87,501.57,502.37,123,2669
08/10/1977,502.27,502.37,500.97,501.07,59,2660
08/11/1977,500.97,500.97,499.47,500.47,244,2674
08/12/1977,499.97,499.97,496.97,497.07,491,2536
08/15/1977,497.27,497.67,495.67,496.27,265,2550
08/16/1977,496.67,497.87,496.67,497.27,135,2540
08/17/1977,497.77,497.87,496.87,497.77,98,2536
08/18/1977,497.07,498.17,496.47,497.77,83,2553
08/19/1977,497.77,498.17,497.47,497.47,37,2556
08/22/1977,496.97,497.47,496.57,497.47,67,2577
08/23/1977,496.57,499.27,496.47,498.97,158,2613
08/24/1977,498.97,498.97,498.17,498.37,89,2578
08/25/1977,498.37,498.87,498.17,498.37,62,2578
08/26/1977,498.67,499.47,498.47,499.17,79,2586
08/29/1977,498.97,499.37,498.97,499.07,39,2573
08/30/1977,499.37,500.37,498.97,500.17,154,2571
08/31/1977,500.47,500.47,499.77,500.27,122,2528
09/01/1977,500.27,500.47,499.07,499.27,100,2506
09/02/1977,499.67,501.37,499.57,499.97,163,2507
09/06/1977,499.97,501.37,499.67,500.57,149,2491
09/07/1977,500.47,501.17,500.47,500.67,281,2366
09/08/1977,501.27,502.27,501.17,501.97,269,2367
09/09/1977,502.27,502.87,501.87,502.37,207,2337
09/12/1977,502.57,502.67,501.57,501.67,137,2301
09/13/1977,500.97,501.47,500.97,501.47,79,2294
09/14/1977,501.17,501.97,501.17,501.67,350,2029
09/15/1977,501.97,502.87,501.87,502.67,83,2028
09/16/1977,503.17,505.57,502.87,503.57,344,2007
09/19/1977,504.27,505.27,504.27,505.07,82,2020
09/20/1977,504.97,505.37,504.37,505.27,446,1788
09/21/1977,505.47,505.57,504.57,505.27,132,1687
09/22/1977,505.27,505.27,504.67,504.87,15,1683
09/23/1977,504.37,504.37,502.87,503.37,164,1753
09/26/1977,504.37,506.47,504.17,505.87,419,1901
09/27/1977,505.67,505.77,504.27,504.47,212,1938
09/28/1977,505.77,506.27,505.17,505.17,104,1939
09/29/1977,505.47,505.47,504.57,504.97,72,1951
09/30/1977,505.77,506.27,504.77,504.87,177,1995
10/03/1977,506.17,506.67,506.07,506.17,220,2072
10/04/1977,506.07,506.47,505.37,506.07,97,2099
10/05/1977,505.87,505.87,504.37,504.37,180,2134
10/06/1977,503.37,504.07,501.57,503.07,682,2052
10/07/1977,502.87,503.47,502.37,503.27,166,2035
10/10/1977,504.37,505.37,504.37,504.97,358,2191
10/11/1977,504.87,505.47,504.37,505.37,371,2348
10/12/1977,504.87,506.27,504.67,505.67,361,2338
10/13/1977,505.77,505.97,504.57,505.37,257,2440
10/14/1977,505.67,507.87,505.67,507.37,571,2541
10/17/1977,508.37,508.77,507.87,508.57,325,2547
10/18/1977,507.87,507.97,506.87,507.67,246,2540
10/19/1977,509.17,510.37,506.77,507.87,625,2477
10/20/1977,508.37,509.37,508.07,508.67,212,2447
10/21/1977,509.37,511.87,509.17,511.67,436,2372
10/24/1977,512.87,515.27,512.67,514.87,468,2389
10/25/1977,514.37,515.87,514.37,515.87,398,2397
10/26/1977,515.37,516.47,514.97,515.17,455,2371
10/27/1977,513.97,514.17,512.87,513.87,669,2305
10/28/1977,514.87,518.07,514.87,517.67,337,2332
10/31/1977,518.57,521.87,518.47,519.97,550,2364
11/01/1977,520.87,522.37,520.37,521.57,467,2344
11/02/1977,520.37,520.37,517.87,520.37,596,2359
11/03/1977,521.37,522.07,521.07,521.57,428,2360
11/04/1977,521.87,523.37,521.57,523.37,288,2419
11/07/1977,522.87,522.87,521.17,521.37,259,2420
11/08/1977,519.37,521.57,518.67,521.37,410,2368
11/09/1977,523.37,524.67,522.77,523.07,464,2438
11/10/1977,523.37,523.67,521.87,523.37,218,2419
11/11/1977,524.37,524.37,521.57,522.37,299,2390
11/14/1977,521.37,521.37,519.87,520.37,449,2330
11/15/1977,520.37,521.37,517.37,520.87,686,2377
11/16/1977,518.87,518.87,516.47,516.77,430,2311
11/17/1977,517.37,517.87,515.57,517.37,630,2215
11/18/1977,517.87,518.37,517.47,517.97,230,2101
11/21/1977,514.87,514.87,508.37,508.37,1006,2049
11/22/1977,509.47,512.27,509.37,511.87,575,2031
11/23/1977,514.37,514.97,513.87,514.37,330,1934
11/25/1977,514.37,518.27,514.37,517.87,232,1929
11/28/1977,520.37,523.07,520.37,521.87,635,1863
11/29/1977,521.37,521.37,519.67,520.57,346,1770
11/30/1977,520.37,522.57,520.37,522.17,284,1676
12/01/1977,522.87,523.27,521.37,521.47,285,1645
12/02/1977,521.77,522.17,520.97,521.47,251,1599
12/05/1977,522.37,525.77,522.37,525.67,439,1520
12/06/1977,526.37,526.37,524.67,524.87,504,1385
12/07/1977,524.87,526.77,524.47,526.27,263,1386
12/08/1977,525.07,526.17,523.87,524.87,230,1336
12/09/1977,523.87,523.87,521.37,522.67,521,1278
12/12/1977,522.87,523.37,520.57,520.67,253,1213
12/13/1977,521.17,522.17,521.07,521.97,191,1195
12/14/1977,523.57,524.37,521.97,522.67,164,1165
12/15/1977,522.87,524.37,522.17,523.37,235,1053
12/16/1977,523.87,524.57,523.67,524.47,264,1190
12/19/1977,524.17,526.27,524.17,524.87,212,1187
12/20/1977,525.37,525.77,522.87,524.07,135,1170
12/21/1977,524.87,525.77,524.07,524.07,179,1145
12/22/1977,523.97,528.57,522.37,527.87,297,1145
12/23/1977,527.67,529.37,527.37,529.37,429,2776
12/27/1977,528.87,531.37,528.87,530.87,420,2807
12/28/1977,531.87,532.97,530.07,532.87,532,2864
12/29/1977,533.37,535.37,532.87,534.57,488,2949
12/30/1977,532.87,534.87,532.47,534.57,250,3004
01/03/1978,537.37,542.97,537.37,541.17,995,3138
01/04/1978,542.37,542.37,532.37,534.37,1188,3212
01/05/1978,532.37,537.57,531.97,536.77,805,3263
01/06/1978,537.37,540.17,535.87,539.57,902,3340
01/09/1978,538.87,542.87,538.47,542.37,1026,3521
01/10/1978,544.27,545.77,540.97,541.67,878,3531
01/11/1978,542.37,545.07,540.67,544.87,1328,3569
01/12/1978,544.87,545.77,541.37,542.57,1226,3319
01/13/1978,543.37,547.37,542.87,546.37,944,3403
01/16/1978,546.87,548.47,545.57,547.17,721,3446
01/17/1978,545.37,548.97,543.37,548.87,820,3544
01/18/1978,547.37,548.37,545.87,545.97,570,3641
01/19/1978,547.37,550.77,546.87,549.57,561,3678
01/23/1978,551.87,559.57,551.87,559.27,1230,3559
01/24/1978,565.37,567.37,562.97,565.37,1230,3482
01/25/1978,567.17,568.67,562.37,568.37,1180,3677
01/26/1978,565.37,568.67,564.37,568.17,1004,3558
01/27/1978,568.37,570.17,566.57,567.77,949,3712
01/30/1978,567.17,567.77,561.37,561.37,1191,3684
01/31/1978,563.37,565.77,562.37,565.07,805,3674
02/01/1978,565.77,566.87,563.97,565.97,883,3809
02/02/1978,564.57,564.57,560.37,561.87,1164,3681
02/03/1978,562.37,564.67,560.97,564.37,747,3726
02/06/1978,564.37,566.37,564.37,565.37,345,3873
02/08/1978,562.87,563.77,557.87,560.07,1561,3600
02/09/1978,558.37,560.97,556.97,560.57,780,3542
02/10/1978,561.57,566.17,561.57,564.37,1104,3772
02/13/1978,566.87,574.37,565.87,572.67,1840,4115
02/14/1978,573.37,576.37,572.87,575.87,1126,4166
02/15/1978,577.37,583.17,577.37,580.97,957,4215
02/16/1978,580.87,584.87,579.47,582.87,1112,4326
02/17/1978,578.37,581.17,576.37,579.07,1486,4331
02/21/1978,582.07,584.17,581.37,581.67,1026,4246
02/22/1978,579.37,580.87,571.77,574.07,2230,3886
02/23/1978,579.37,581.37,577.77,578.57,1268,3925
02/24/1978,580.87,580.87,573.37,575.07,1303,3681
02/27/1978,574.87,575.87,567.47,575.47,1521,3585
02/28/1978,576.37,577.67,572.87,575.67,845,3533
03/01/1978,575.47,577.37,572.87,574.67,1101,3562
03/02/1978,577.37,579.37,574.87,575.27,958,3532
03/03/1978,573.37,575.17,570.87,571.87,1138,3376
03/06/1978,572.57,577.77,571.27,577.27,1095,3392
03/07/1978,577.27,587.27,576.87,587.27,2042,3246
03/08/1978,590.37,592.57,582.87,585.37,1667,3237
03/09/1978,581.37,586.87,577.37,578.87,1388,2944
03/10/1978,576.37,579.87,575.37,579.17,751,2812
03/13/1978,574.87,582.37,574.57,579.87,804,2678
03/14/1978,580.37,583.87,577.37,577.87,822,2523
03/15/1978,578.37,580.47,571.37,572.17,1123,2367
03/16/1978,573.37,575.17,570.87,574.37,506,2250
03/17/1978,571.87,574.07,566.87,567.37,1066,2091
03/20/1978,564.37,567.37,557.37,557.37,1327,1744
03/21/1978,557.37,562.27,557.37,560.97,472,1649
03/22/1978,563.37,565.97,563.37,565.27,302,1526
03/23/1978,563.37,564.07,561.47,563.47,527,2885
03/27/1978,564.47,568.97,564.47,568.87,893,2850
03/28/1978,569.97,570.97,565.67,568.37,1489,2930
03/29/1978,565.57,566.37,562.47,564.97,1037,3023
03/30/1978,563.97,566.27,562.77,564.27,904,3031
03/31/1978,567.47,574.27,567.27,571.17,1604,3194
04/03/1978,570.97,572.27,566.07,566.37,971,3283
04/04/1978,566.67,567.47,559.47,564.87,1774,3048
04/05/1978,564.37,565.47,561.77,565.17,915,3067
04/06/1978,566.47,567.27,564.97,566.17,666,3106
04/07/1978,563.47,563.97,562.47,563.27,584,3126
04/10/1978,561.97,564.97,560.47,564.17,555,3147
04/11/1978,564.97,566.47,562.27,566.17,618,3237
04/12/1978,564.97,565.97,563.07,563.67,387,3257
04/13/1978,561.47,561.97,558.97,560.27,1056,3364
04/14/1978,559.97,560.97,553.97,553.97,1850,3420
04/17/1978,546.47,550.47,545.27,547.97,1316,3477
04/18/1978,548.97,549.97,544.47,548.97,1040,3433
04/19/1978,549.47,551.47,548.77,550.47,794,3403
04/20/1978,542.47,546.97,542.47,545.87,956,3374
04/21/1978,547.47,551.97,547.47,548.77,898,3268
04/24/1978,544.97,546.17,543.47,543.57,552,3245
04/25/1978,543.97,546.47,543.97,546.27,930,3342
04/26/1978,547.97,551.17,547.47,549.97,965,3531
04/27/1978,552.47,554.77,552.47,554.17,1179,3525
04/28/1978,554.37,555.87,553.67,553.97,621,3510
05/01/1978,552.97,552.97,550.17,552.17,368,3521
05/02/1978,551.47,553.97,551.47,553.47,655,3477
05/03/1978,555.97,559.47,555.47,558.67,931,3384
05/04/1978,561.97,563.47,560.47,562.07,1105,3222
05/05/1978,560.97,561.47,559.57,560.37,693,3300
05/08/1978,558.97,559.27,557.47,558.07,548,3314
05/09/1978,558.47,559.77,556.77,557.67,637,3319
05/10/1978,559.47,561.97,559.47,561.27,645,3203
05/11/1978,564.47,565.47,561.17,561.97,1000,3050
05/12/1978,563.37,564.97,563.27,564.47,706,3141
05/15/1978,565.47,571.87,565.47,571.87,1297,2943
05/16/1978,573.47,575.47,569.57,574.37,1243,2807
05/17/1978,576.47,584.37,576.47,584.37,915,2613
05/18/1978,594.37,594.37,588.47,594.17,1613,2642
05/19/1978,595.97,598.97,586.97,588.97,1836,2713
05/22/1978,588.47,590.67,584.97,587.97,758,2746
05/23/1978,585.97,593.97,585.97,593.27,962,2937
05/24/1978,585.47,589.67,585.47,586.47,795,2917
05/25/1978,585.47,586.97,581.27,584.87,1025,2761
05/26/1978,581.47,587.27,581.47,585.77,687,2857
05/30/1978,590.47,595.77,589.67,595.77,836,3091
05/31/1978,599.97,602.47,594.97,595.77,1037,3087
06/01/1978,591.97,596.47,591.97,593.17,561,3035
06/02/1978,594.97,597.47,583.47,584.97,1409,2956
06/05/1978,586.47,587.37,574.97,581.17,875,2492
06/06/1978,579.47,587.47,576.97,586.97,433,2277
06/07/1978,586.97,586.97,579.67,581.67,373,2108
06/08/1978,584.97,588.47,583.77,586.07,499,2123
06/09/1978,583.57,586.97,583.07,586.07,334,2044
06/12/1978,583.07,584.97,582.07,584.17,150,2027
06/13/1978,586.17,591.27,585.47,590.77,498,1912
06/14/1978,591.47,591.97,587.47,591.47,347,1871
06/15/1978,587.47,590.37,586.67,590.07,170,1774
06/16/1978,591.37,594.47,591.37,593.67,290,1728
06/19/1978,592.97,595.87,592.97,595.17,213,1716
06/20/1978,596.37,596.47,590.57,592.07,210,1589
06/21/1978,591.97,594.17,582.47,582.97,667,1520
06/22/1978,584.97,586.47,580.47,586.07,232,1465
06/23/1978,585.87,587.87,583.17,583.87,672,3115
06/26/1978,584.87,588.47,583.57,587.27,779,3020
06/27/1978,586.07,589.37,584.57,588.37,924,3043
06/28/1978,589.07,590.57,584.07,584.97,567,3055
06/29/1978,582.27,583.87,579.57,580.37,1304,3131
06/30/1978,580.57,581.77,579.17,580.57,795,3107
07/03/1978,581.57,583.57,581.57,583.17,167,3115
07/05/1978,584.07,585.97,581.57,582.47,807,3129
07/06/1978,580.57,583.07,578.07,582.37,820,3165
07/07/1978,583.07,586.57,583.07,584.37,884,3161
07/10/1978,586.07,588.27,584.97,585.77,643,3121
07/11/1978,583.57,585.27,582.67,584.77,631,3219
07/12/1978,585.57,588.07,585.17,587.67,845,3244
07/13/1978,588.57,589.67,586.07,587.37,717,3359
07/14/1978,587.37,588.57,585.37,586.57,641,3623
07/17/1978,584.07,584.57,580.57,583.97,1016,3551
07/18/1978,583.07,584.87,582.67,584.37,549,3524
07/19/1978,584.07,585.57,583.07,584.67,693,3621
07/20/1978,586.57,591.07,586.27,590.27,1382,3796
07/21/1978,592.57,597.07,591.07,596.47,1559,3875
07/24/1978,597.77,598.57,592.77,593.87,1498,3635
07/25/1978,592.07,597.67,591.97,596.77,1451,3711
07/26/1978,596.57,596.97,593.17,595.67,733,3630
07/27/1978,593.67,604.07,592.57,602.67,1580,3935
07/28/1978,609.07,609.07,601.77,604.17,1430,3989
07/31/1978,604.57,608.07,603.57,607.67,852,3993
08/01/1978,610.57,612.07,600.67,604.67,1679,3987
08/02/1978,605.57,606.57,602.57,603.67,906,3845
08/03/1978,603.57,605.07,600.17,600.87,1155,3561
08/04/1978,601.57,604.97,600.57,604.37,668,3605
08/07/1978,604.97,606.77,603.27,606.37,650,3680
08/08/1978,605.07,609.57,604.07,609.27,1287,3835
08/09/1978,609.67,613.57,606.57,609.07,1773,3650
08/10/1978,608.07,612.07,607.47,611.77,913,3691
08/11/1978,613.07,615.87,612.67,613.67,980,3750
08/14/1978,616.07,619.07,615.07,618.57,1049,3665
08/15/1978,616.27,617.07,610.17,613.67,1577,3552
08/16/1978,614.07,617.07,609.07,612.87,1641,3452
08/17/1978,609.07,609.57,603.57,604.67,1137,3320
08/18/1978,609.07,610.57,603.57,608.17,1496,3346
08/21/1978,604.07,606.27,601.67,605.37,592,3293
08/22/1978,605.07,606.57,603.07,604.67,559,3154
08/23/1978,598.57,604.07,598.57,603.67,887,3015
08/24/1978,603.97,604.27,602.07,602.27,346,2989
08/25/1978,599.87,603.27,599.77,603.07,394,3056
08/28/1978,602.67,606.77,593.57,594.27,1089,3003
08/29/1978,595.27,603.97,595.27,602.87,1070,2853
08/30/1978,601.57,602.07,600.17,600.77,552,2834
08/31/1978,601.87,602.07,597.57,598.47,545,2726
09/01/1978,600.07,602.77,599.77,601.77,487,2611
09/05/1978,600.77,606.07,600.37,605.57,555,2531
09/06/1978,604.07,607.07,601.57,602.47,683,2517
09/07/1978,601.97,602.07,598.27,599.87,626,2482
09/08/1978,598.57,599.47,596.07,599.07,916,2605
09/11/1978,598.57,600.57,597.27,598.67,471,2591
09/12/1978,600.07,601.87,600.07,600.57,312,2570
09/13/1978,601.17,605.37,600.97,605.07,825,2543
09/14/1978,603.57,606.57,603.07,605.27,753,2451
09/15/1978,606.07,608.57,603.37,603.67,631,2353
09/18/1978,602.57,603.97,599.67,603.37,556,2316
09/19/1978,603.57,606.47,603.07,603.67,274,2126
09/20/1978,606.57,607.57,605.57,606.27,305,2090
09/21/1978,609.07,610.07,607.67,609.67,465,2091
09/22/1978,607.57,615.67,607.57,615.57,710,2033
09/25/1978,615.07,625.57,615.07,621.97,1758,3871
09/26/1978,624.07,625.07,619.07,621.27,1277,3912
09/27/1978,619.57,623.07,616.07,622.37,1434,3956
09/28/1978,621.07,624.57,620.57,622.97,1060,4114
09/29/1978,621.07,623.07,620.37,622.97,590,4141
10/02/1978,621.27,627.97,621.17,626.07,881,4184
10/03/1978,627.57,631.07,627.57,630.57,1151,4096
10/04/1978,634.57,635.47,631.37,634.17,1240,4242
10/05/1978,635.07,635.57,631.57,633.17,1018,4093
10/06/1978,633.37,633.57,631.17,633.07,636,3987
10/09/1978,634.07,639.57,632.57,638.77,1139,4043
10/10/1978,646.07,648.77,644.57,648.77,1053,3973
10/11/1978,658.07,658.77,657.57,658.77,510,3921
10/12/1978,660.07,666.57,645.07,660.57,2046,3860
10/13/1978,664.07,665.97,654.57,658.67,1765,4095
10/16/1978,658.07,668.67,657.07,667.47,1269,4165
10/17/1978,672.07,677.07,670.57,674.37,1815,4058
10/18/1978,678.07,682.37,677.07,680.77,1459,4209
10/19/1978,673.07,682.17,671.17,678.57,361,4010
10/20/1978,683.07,685.57,680.07,680.47,1227,3940
10/23/1978,680.27,684.07,677.07,681.27,1089,3928
10/24/1978,677.57,679.97,674.57,679.07,1138,3972
10/25/1978,689.07,689.07,686.57,689.07,926,4014
10/26/1978,699.07,699.07,699.07,699.07,231,4000
10/27/1978,709.07,712.57,696.07,710.97,2157,3995
10/30/1978,720.97,720.97,720.97,720.97,202,4013
10/31/1978,720.07,726.07,710.97,716.67,2617,3637
11/01/1978,706.67,706.67,706.67,706.67,81,3627
11/02/1978,696.67,696.67,696.67,696.67,226,3637
11/03/1978,681.67,681.67,681.67,681.67,498,3635
11/06/1978,661.67,675.07,661.67,662.67,2325,3425
11/08/1978,672.67,672.67,672.67,672.67,344,3222
11/09/1978,669.57,670.07,662.67,662.67,845,3162
11/10/1978,659.07,659.07,652.67,652.67,787,3045
11/13/1978,647.07,655.07,647.07,649.87,1126,3009
11/14/1978,652.07,658.57,652.07,655.77,1308,2931
11/15/1978,645.77,650.77,645.77,645.77,934,2820
11/16/1978,635.77,639.87,635.77,638.77,1183,2870
11/17/1978,637.07,653.77,635.77,653.77,1420,2876
11/20/1978,647.07,661.07,646.07,656.87,1644,2894
11/21/1978,658.07,661.57,652.57,656.07,1185,2861
11/22/1978,655.07,664.07,655.07,662.57,1107,2854
11/24/1978,666.07,672.07,666.07,668.77,996,2768
11/27/1978,665.07,667.07,662.57,665.67,691,2778
11/28/1978,663.07,664.57,656.57,657.77,999,2693
11/29/1978,659.07,664.87,653.87,656.37,1042,2784
11/30/1978,657.57,659.57,653.07,657.77,833,2738
12/01/1978,658.57,664.07,658.57,662.57,843,2791
12/04/1978,665.07,668.57,661.07,663.27,864,2734
12/05/1978,662.07,664.57,658.57,659.97,853,2676
12/06/1978,662.07,662.07,658.67,660.77,674,2613
12/07/1978,663.17,668.07,662.77,667.77,815,2598
12/08/1978,670.57,677.47,670.37,676.97,826,2629
12/11/1978,679.07,684.57,674.07,677.37,907,2573
12/12/1978,674.07,679.57,673.57,678.57,684,2573
12/13/1978,674.57,677.27,674.07,674.57,611,2470
12/14/1978,676.07,678.57,670.67,675.97,723,2271
12/15/1978,678.07,681.07,673.07,673.47,566,2204
12/18/1978,683.47,683.47,680.07,682.57,813,2112
12/19/1978,679.57,691.07,677.07,688.77,1067,1990
12/20/1978,684.07,685.07,682.07,682.77,575,1927
12/21/1978,679.07,680.27,676.57,678.07,528,1702
12/22/1978,680.07,680.07,678.87,679.07,129,1668
12/26/1978,678.87,681.27,672.87,680.67,783,4151
12/27/1978,683.87,687.37,683.47,685.67,1168,4347
12/28/1978,684.37,688.37,683.37,684.17,1043,4399
12/29/1978,686.37,688.87,685.37,685.97,820,4538
01/02/1979,687.37,689.37,679.87,680.87,1594,4587
01/03/1979,678.37,682.37,673.87,680.77,1340,4809
01/04/1979,679.37,683.37,678.37,678.77,1477,4669
01/05/1979,677.37,681.17,677.37,678.77,701,4658
01/08/1979,676.37,682.77,676.37,682.27,942,4722
01/09/1979,682.17,683.37,679.37,680.07,1183,4648
01/10/1979,678.37,681.27,677.57,680.57,1102,4475
01/11/1979,679.17,679.87,675.37,677.67,1556,4421
01/12/1979,675.17,681.17,675.17,680.77,747,4322
01/15/1979,678.37,686.37,676.07,685.27,1597,4519
01/16/1979,685.67,695.27,685.67,695.27,2172,4879
01/17/1979,694.37,699.37,694.37,694.67,1773,5080
01/18/1979,698.37,703.37,697.87,698.37,1528,5064
01/19/1979,701.37,702.87,697.87,700.97,1261,5004
01/22/1979,705.37,706.37,697.87,698.67,1300,4865
01/23/1979,697.37,708.67,695.37,705.77,1948,4970
01/24/1979,708.37,715.37,708.37,715.07,2059,4778
01/25/1979,708.37,716.87,707.87,710.27,2081,4914
01/26/1979,713.37,718.87,710.37,716.67,1665,4797
01/29/1979,721.37,724.37,714.37,714.97,1683,4545
01/30/1979,716.37,720.97,709.37,719.97,2037,4636
01/31/1979,717.37,722.37,714.87,716.07,1247,4538
02/01/1979,712.87,719.27,709.47,717.97,1628,4561
02/02/1979,714.37,727.97,712.87,727.07,2126,4627
02/05/1979,735.37,737.07,733.87,737.07,996,4781
02/06/1979,732.37,747.07,732.37,744.57,2034,4660
02/07/1979,754.57,754.57,749.87,754.57,889,4647
02/08/1979,754.87,759.87,744.57,744.57,3342,4707
02/09/1979,746.37,752.67,735.37,742.77,2413,4557
02/12/1979,746.37,748.37,739.37,745.87,1350,4417
02/13/1979,735.87,739.77,735.87,735.87,1216,4388
02/14/1979,736.37,744.37,728.37,742.37,2353,4312
02/15/1979,741.87,749.27,739.37,740.07,2053,4736
02/16/1979,745.37,746.37,740.07,744.87,1597,4377
02/20/1979,745.37,754.37,742.87,753.87,1863,4535
02/21/1979,754.37,761.87,748.87,753.47,1837,4225
02/22/1979,757.37,758.87,748.87,750.87,1507,4104
02/23/1979,751.87,756.17,746.37,754.37,1211,4120
02/26/1979,750.87,752.37,744.37,744.37,1238,4167
02/27/1979,744.37,747.87,737.37,742.97,1831,4132
02/28/1979,745.37,749.87,745.37,745.97,1113,4111
03/01/1979,741.37,744.57,740.87,744.17,949,4110
03/02/1979,740.37,741.27,734.17,734.17,1196,4051
03/05/1979,724.17,726.37,724.17,724.17,234,3965
03/06/1979,722.37,727.87,713.37,714.57,1731,3869
03/07/1979,719.37,720.37,704.57,705.87,1291,3551
03/08/1979,703.87,709.87,696.37,701.07,1366,3461
03/09/1979,705.37,710.97,705.37,710.67,828,3415
03/12/1979,714.37,716.37,704.87,709.77,937,3364
03/13/1979,706.77,715.87,706.77,715.37,759,3244
03/14/1979,715.37,720.77,713.57,720.47,1041,3063
03/15/1979,719.67,729.87,719.57,728.47,1395,2793
03/16/1979,730.37,733.37,725.87,726.37,1030,2801
03/19/1979,724.37,726.37,720.37,721.87,803,2721
03/20/1979,721.17,725.37,716.87,717.17,992,2612
03/21/1979,717.37,727.17,717.37,727.17,801,2386
03/22/1979,728.87,733.87,727.37,730.57,743,2313
03/23/1979,733.37,736.37,728.47,729.17,1048,3775
03/26/1979,736.37,739.17,736.27,738.37,795,3839
03/27/1979,734.37,734.37,730.07,731.07,935,3776
03/28/1979,734.87,735.87,730.37,731.47,884,3998
03/29/1979,723.37,727.37,721.47,721.47,1344,4194
03/30/1979,718.37,720.37,713.37,717.17,1658,4141
04/02/1979,715.87,721.07,715.37,718.17,1218,4260
04/03/1979,715.87,717.77,709.37,712.47,1671,4282
04/04/1979,713.37,717.37,703.47,716.37,2994,4258
04/05/1979,715.17,717.87,714.17,714.97,1294,4298
04/06/1979,714.37,721.37,709.87,720.97,1802,4283
04/09/1979,720.87,724.07,715.37,718.87,1574,4237
04/10/1979,718.37,719.37,713.87,718.97,1248,4171
04/11/1979,713.37,715.37,708.97,708.97,1451,4089
04/12/1979,705.87,707.37,702.67,704.57,1269,4243
04/16/1979,701.87,703.77,695.87,702.77,1303,4231
04/17/1979,704.37,706.37,700.87,705.97,1265,4124
04/18/1979,707.37,715.97,707.37,715.27,1691,4280
04/19/1979,718.37,721.87,710.07,713.17,1563,4247
04/20/1979,709.57,715.37,709.57,712.87,1567,4140
04/23/1979,711.37,718.87,710.87,718.47,1161,4079
04/24/1979,716.37,726.37,716.17,719.97,2242,3990
04/25/1979,721.27,726.17,721.27,724.57,2095,4053
04/26/1979,724.07,727.37,722.37,725.47,1573,3801
04/27/1979,728.37,733.27,728.37,732.67,1648,3938
04/30/1979,729.37,741.17,727.07,739.87,2487,4273
05/01/1979,742.87,744.37,732.37,733.77,2597,4208
05/02/1979,733.37,738.37,733.37,734.67,1210,4116
05/03/1979,733.37,740.87,732.87,740.37,1155,4092
05/04/1979,740.37,747.87,740.37,747.27,1866,4133
05/07/1979,750.67,755.37,746.97,747.77,1252,4014
05/08/1979,744.37,745.87,738.37,740.67,2137,3891
05/09/1979,745.87,750.67,743.37,750.67,1528,3935
05/10/1979,754.87,759.37,753.37,754.17,1744,3990
05/11/1979,754.87,755.87,748.17,749.47,1701,3949
05/14/1979,754.37,758.37,752.87,757.37,1003,4002
05/15/1979,764.37,766.77,761.37,764.27,1555,4082
05/16/1979,768.37,769.87,759.37,767.07,1678,4137
05/17/1979,765.87,768.37,763.67,768.17,1309,4079
05/18/1979,763.87,772.37,763.37,770.27,898,4044
05/21/1979,777.87,779.37,773.87,777.07,1337,3843
05/22/1979,773.87,780.37,773.87,774.67,1456,3710
05/23/1979,770.67,773.37,768.87,769.57,1134,3615
05/24/1979,768.37,775.37,767.37,771.07,1432,3643
05/25/1979,781.07,781.07,777.57,779.47,1125,3684
05/29/1979,786.37,787.37,772.37,773.47,2038,3364
05/30/1979,770.37,777.67,769.87,776.37,1393,3317
05/31/1979,779.37,780.37,772.37,778.77,1745,3169
06/01/1979,776.37,776.37,768.77,768.77,1272,3150
06/04/1979,761.37,764.37,758.77,759.27,1734,2855
06/05/1979,756.37,763.87,755.87,761.67,1666,2768
06/06/1979,761.37,762.87,751.67,751.97,2062,2764
06/07/1979,741.97,749.37,741.97,748.97,1504,2646
06/08/1979,750.37,758.67,750.37,757.57,1502,2519
06/11/1979,760.87,765.37,757.87,759.17,1284,2382
06/12/1979,751.87,754.47,749.17,749.17,1261,2439
06/13/1979,747.37,759.17,747.37,759.17,1521,2374
06/14/1979,756.37,758.77,751.87,753.07,1271,2268
06/15/1979,755.27,762.37,754.17,761.37,1021,2150
06/18/1979,758.37,758.87,755.07,757.67,667,2083
06/19/1979,759.87,763.87,757.87,763.27,1249,2023
06/20/1979,761.87,769.37,761.87,765.17,1293,1987
06/21/1979,767.87,770.87,765.67,768.77,727,1901
06/22/1979,772.37,772.87,763.37,767.47,1113,1809
06/25/1979,770.17,772.17,764.17,769.27,887,4457
06/26/1979,761.67,764.67,759.27,759.27,1241,4506
06/27/1979,758.67,762.17,749.27,749.27,1855,4541
06/28/1979,742.67,746.67,735.67,742.37,2439,4616
06/29/1979,739.67,752.37,739.67,752.37,2371,4913
07/02/1979,750.67,754.17,745.67,749.17,1308,5127
07/03/1979,747.17,748.87,744.67,748.37,911,4937
07/05/1979,755.17,757.17,752.77,756.47,1432,4906
07/06/1979,754.67,755.17,746.47,746.47,1505,4946
07/09/1979,738.77,755.67,738.67,748.77,2083,5234
07/10/1979,746.77,752.67,744.17,745.07,1905,5212
07/11/1979,744.17,745.87,737.17,743.17,2631,5307
07/12/1979,741.17,744.67,738.17,740.27,1739,5166
07/13/1979,730.27,735.17,730.27,734.27,1576,5116
07/16/1979,737.67,744.27,737.67,744.27,1565,5129
07/17/1979,750.67,750.67,743.77,745.67,2051,5174
07/18/1979,750.17,751.67,743.17,745.57,1837,5343
07/19/1979,741.67,743.17,738.67,742.37,1693,5296
07/20/1979,738.17,747.17,737.17,746.07,1552,5316
07/23/1979,746.77,749.97,741.67,742.17,1655,5596
07/24/1979,744.67,745.67,738.67,743.27,1723,5724
07/25/1979,734.67,739.17,734.67,737.77,1191,5569
07/26/1979,736.67,740.47,733.37,736.97,1948,5395
07/27/1979,734.67,736.97,726.97,726.97,1719,5570
07/30/1979,720.67,720.67,716.97,716.97,529,5464
07/31/1979,709.67,713.67,704.37,711.47,2716,5621
08/01/1979,710.67,721.47,710.67,719.27,2625,5605
08/02/1979,717.67,718.67,709.27,710.77,2052,4826
08/03/1979,712.67,717.17,711.67,713.57,1440,4833
08/06/1979,704.57,709.17,703.77,708.47,1307,4814
08/07/1979,708.17,711.97,705.67,707.47,1652,4845
08/08/1979,710.17,715.67,708.67,714.67,1651,4739
08/09/1979,716.77,718.67,708.67,710.57,1700,4898
08/10/1979,709.67,713.07,705.67,708.17,1374,4912
08/13/1979,703.67,707.17,698.17,698.17,1237,4882
08/14/1979,690.67,705.17,690.67,704.67,1961,4881
08/15/1979,704.67,709.67,699.17,703.97,2150,4761
08/16/1979,699.67,713.97,699.67,713.97,1956,4392
08/17/1979,713.67,723.97,713.17,722.67,2256,4169
08/20/1979,722.67,725.17,716.37,718.37,1207,4017
08/21/1979,720.67,728.37,720.67,728.37,1164,4203
08/22/1979,733.67,738.37,733.27,738.37,1313,4183
08/23/1979,737.67,753.37,736.67,750.97,1759,4387
08/24/1979,749.67,760.57,748.17,751.87,1586,4210
08/27/1979,752.67,757.67,752.67,757.07,742,4128
08/28/1979,759.67,760.37,747.07,757.17,1428,3959
08/29/1979,753.67,757.67,751.67,753.57,1311,3946
08/30/1979,758.17,763.57,757.47,763.57,1207,3854
08/31/1979,753.57,765.67,753.57,755.97,1210,3660
09/04/1979,765.97,765.97,759.67,760.17,865,3507
09/05/1979,766.67,767.67,755.67,765.27,1706,3420
09/06/1979,767.67,769.67,755.27,755.27,1833,3266
09/07/1979,745.27,757.17,745.27,749.47,1623,3262
09/10/1979,747.67,759.47,746.67,759.47,1666,3565
09/11/1979,755.67,765.67,755.67,756.07,1907,3478
09/12/1979,753.67,756.67,746.07,746.87,1533,3531
09/13/1979,742.67,756.87,741.17,756.87,1544,3459
09/14/1979,760.67,766.87,746.87,749.27,1674,3636
09/17/1979,754.67,759.27,754.67,759.27,478,3334
09/18/1979,769.27,769.27,769.27,769.27,97,3308
09/19/1979,770.67,784.27,765.67,784.27,1503,3011
09/20/1979,793.67,804.27,793.67,804.27,1103,2884
09/21/1979,793.67,824.27,793.67,824.27,1208,2687
09/24/1979,842.55,844.65,837.55,844.65,1108,4320
09/25/1979,842.55,864.65,842.55,862.45,2769,4258
09/26/1979,855.55,882.45,855.55,881.85,2211,4286
09/27/1979,891.85,891.85,891.85,891.85,203,4233
09/28/1979,901.85,901.85,898.55,901.85,874,4039
10/01/1979,916.85,916.85,916.85,916.85,191,3990
10/02/1979,936.85,936.85,896.85,905.85,1960,4039
10/03/1979,900.55,902.05,895.85,895.85,859,4037
10/04/1979,885.85,885.85,885.85,885.85,131,3994
10/05/1979,870.85,870.85,870.85,870.85,537,4027
10/08/1979,850.85,850.85,850.85,850.85,1216,3924
10/09/1979,852.55,870.55,844.55,870.35,1895,4107
10/10/1979,880.35,880.35,880.35,880.35,265,4057
10/11/1979,870.35,880.55,870.35,870.35,785,4030
10/12/1979,857.55,867.05,850.35,850.35,129,4109
10/15/1979,854.55,863.05,825.55,832.75,1934,4418
10/16/1979,831.05,834.05,815.05,826.55,1739,4346
10/17/1979,819.55,824.55,811.05,819.15,1343,4153
10/18/1979,812.55,834.05,810.55,832.65,1397,4023
10/19/1979,837.55,849.55,835.05,838.35,1713,3992
10/22/1979,842.55,848.55,831.55,845.25,1490,4077
10/23/1979,827.65,840.45,827.65,834.15,966,3950
10/24/1979,840.05,847.55,839.05,844.65,1301,3774
10/25/1979,835.55,841.05,834.55,837.55,907,3649
10/26/1979,818.05,821.55,817.55,817.55,992,3676
10/29/1979,812.55,818.55,794.55,797.45,1452,3781
10/30/1979,799.55,809.55,798.05,804.45,1558,3849
10/31/1979,809.55,818.75,809.55,814.05,976,3718
11/01/1979,807.55,824.05,797.55,799.05,1794,3661
11/02/1979,802.55,810.55,802.05,808.75,962,3595
11/05/1979,814.55,822.45,814.55,820.75,1134,3544
11/06/1979,827.55,840.75,827.55,840.75,1211,3518
11/07/1979,847.55,859.55,845.55,856.15,1573,3441
11/08/1979,852.55,855.35,841.55,843.85,1320,3424
11/09/1979,840.55,849.45,840.55,841.95,1091,3524
11/12/1979,848.55,854.05,846.05,846.85,955,3461
11/13/1979,835.55,842.55,826.85,826.85,1606,3421
11/14/1979,833.05,836.05,820.55,822.25,1790,3483
11/15/1979,815.55,818.55,809.55,810.35,1436,3591
11/16/1979,815.55,824.05,815.55,821.35,1253,3489
11/19/1979,828.55,832.55,825.55,826.45,1278,3211
11/20/1979,829.55,842.05,827.55,837.45,1529,3112
11/21/1979,845.05,850.05,840.55,843.35,1099,2944
11/23/1979,838.55,844.05,837.05,843.05,451,2975
11/26/1979,845.55,847.55,826.55,830.15,1214,3033
11/27/1979,837.55,850.15,834.55,849.95,2038,3070
11/28/1979,865.55,879.95,859.55,862.15,1998,2892
11/29/1979,867.55,874.05,856.05,866.95,1799,2780
11/30/1979,879.95,882.55,872.55,877.75,1421,2761
12/03/1979,887.55,893.45,887.55,892.35,1059,2564
12/04/1979,883.55,888.55,878.05,885.45,1509,2528
12/05/1979,879.55,888.55,875.55,884.95,1886,2586
12/06/1979,886.55,890.55,870.55,876.75,1903,2672
12/07/1979,878.55,885.55,868.55,883.05,1740,2536
12/10/1979,885.55,887.55,879.55,887.45,905,2552
12/11/1979,900.55,902.45,895.55,901.75,1157,2460
12/12/1979,897.55,905.55,892.55,895.95,1360,2426
12/13/1979,904.05,909.25,902.55,906.75,1121,2387
12/14/1979,902.55,910.05,898.25,902.15,1055,2247
12/17/1979,906.55,918.45,904.55,916.45,841,2106
12/18/1979,927.55,946.45,927.55,946.45,983,2055
12/19/1979,961.55,986.45,954.55,965.25,1751,1893
12/20/1979,965.55,993.55,950.55,980.75,950,1697
12/21/1979,968.55,1000.55,968.55,997.25,322,1579
12/26/1979,1013.25,1030.55,1013.25,1030.55,479,3481
12/27/1979,1060.55,1060.55,1055.25,1057.75,700,3657
12/28/1979,1038.25,1054.25,1037.75,1037.85,1125,3780
01/02/1980,1067.85,1067.85,1067.85,1067.85,57,3738
01/03/1980,1107.85,1107.85,1107.85,1107.85,149,3787
01/04/1980,1070.25,1125.25,1067.85,1113.55,2178,4092
01/07/1980,1139.25,1139.25,1084.25,1110.25,2031,4391
01/08/1980,1090.25,1098.25,1090.25,1090.25,904,4331
01/09/1980,1083.25,1094.25,1060.25,1063.25,1309,4320
01/10/1980,1063.25,1073.75,1063.25,1069.65,1530,4264
01/11/1980,1089.65,1089.65,1089.65,1089.65,115,4188
01/14/1980,1119.65,1119.65,1119.65,1119.65,147,4139
01/15/1980,1159.65,1159.65,1159.65,1159.65,122,4081
01/16/1980,1199.65,1199.65,1199.65,1199.65,835,3994
01/17/1980,1185.25,1239.65,1185.25,1239.65,1549,4185
01/18/1980,1267.25,1279.65,1267.25,1279.65,899,4231
01/21/1980,1319.65,1319.65,1275.25,1279.25,1405,4298
01/22/1980,1249.25,1249.25,1249.25,1249.25,168,4192
01/23/1980,1209.25,1209.25,1209.25,1209.25,436,4163
01/24/1980,1195.25,1220.25,1169.25,1176.45,1333,4117
01/25/1980,1180.25,1184.25,1146.45,1146.45,1092,3972
01/28/1980,1151.25,1155.25,1112.25,1123.25,1291,3798
01/29/1980,1153.25,1153.25,1145.25,1153.25,538,3765
01/30/1980,1155.25,1180.25,1149.25,1173.25,1283,3825
01/31/1980,1165.25,1182.25,1152.25,1177.25,1236,3801
02/01/1980,1180.25,1197.25,1172.25,1197.25,911,3776
02/04/1980,1185.25,1225.25,1185.25,1221.95,536,3804
02/05/1980,1225.25,1253.25,1225.25,1234.35,854,3906
02/06/1980,1274.35,1274.35,1269.25,1273.35,375,3882
02/07/1980,1268.25,1275.25,1237.25,1245.05,960,3694
02/08/1980,1255.25,1266.25,1243.25,1264.65,828,3770
02/11/1980,1285.25,1304.65,1285.25,1291.85,843,3784
02/12/1980,1282.25,1303.25,1274.25,1291.05,1033,3782
02/13/1980,1291.25,1305.25,1271.05,1271.05,1191,3696
02/14/1980,1268.75,1273.05,1247.25,1267.35,1287,3610
02/15/1980,1268.25,1270.25,1248.25,1254.95,863,3595
02/19/1980,1238.25,1245.25,1234.95,1234.95,204,3518
02/20/1980,1204.95,1242.25,1204.95,1224.45,995,3609
02/21/1980,1229.25,1244.45,1229.25,1244.45,830,3587
02/22/1980,1225.25,1227.25,1214.45,1214.45,517,3406
02/25/1980,1195.25,1252.25,1174.45,1230.45,1361,3377
02/26/1980,1230.25,1241.25,1221.25,1224.45,978,3292
02/27/1980,1229.45,1244.45,1211.25,1216.75,1263,3305
02/28/1980,1236.75,1236.75,1233.25,1235.35,877,3377
02/29/1980,1230.25,1265.35,1225.25,1265.35,1314,3292
03/03/1980,1265.25,1305.35,1260.25,1305.35,1149,3386
03/04/1980,1305.25,1345.35,1305.25,1345.35,1201,3398
03/05/1980,1385.35,1385.35,1385.35,1385.35,408,3436
03/06/1980,1380.25,1390.25,1345.35,1345.35,933,3273
03/07/1980,1315.25,1315.25,1305.35,1305.35,724,3054
03/10/1980,1265.35,1275.25,1265.35,1265.35,236,2992
03/11/1980,1225.35,1225.35,1225.35,1225.35,221,2919
03/12/1980,1250.25,1265.35,1185.35,1185.35,1349,2741
03/13/1980,1145.35,1145.35,1145.35,1145.35,263,2720
03/14/1980,1105.35,1105.35,1105.35,1105.35,158,2676
03/17/1980,1065.35,1065.35,1065.35,1065.35,277,2661
03/18/1980,1025.35,1025.35,1025.35,1025.35,517,2755
03/19/1980,985.35,1058.25,985.35,1038.75,1344,2628
03/20/1980,1055.25,1063.25,1008.75,1008.75,990,2530
03/21/1980,968.75,1033.25,968.75,1026.25,747,2504
03/24/1980,1025.75,1040.75,996.25,996.25,706,2767
03/25/1980,978.75,978.75,956.25,956.25,523,2646
03/26/1980,916.25,921.25,916.25,916.25,896,2485
03/27/1980,876.25,883.25,876.25,876.25,372,2479
03/28/1980,836.25,883.75,836.25,857.95,948,2584
03/31/1980,848.75,897.95,844.75,897.95,694,2621
04/01/1980,923.75,928.75,857.95,868.75,620,2712
04/02/1980,883.75,893.75,845.75,886.25,843,2804
04/03/1980,868.75,893.75,868.75,881.95,557,2942
04/07/1980,883.75,901.95,883.75,901.95,406,2875
04/08/1980,931.95,931.95,931.95,931.95,206,2943
04/09/1980,971.95,971.95,928.75,938.75,959,2810
04/10/1980,913.75,968.75,913.75,956.25,967,3007
04/11/1980,953.75,961.75,943.75,954.25,489,3001
04/14/1980,937.25,945.75,934.25,934.25,472,2862
04/15/1980,904.25,946.75,904.25,945.15,847,2943
04/16/1980,938.75,957.75,925.15,925.15,1260,2862
04/17/1980,923.75,923.75,895.15,907.75,761,2840
04/18/1980,908.75,918.75,900.75,909.35,284,2737
04/21/1980,894.75,898.75,889.35,889.35,248,2727
04/22/1980,880.75,894.75,866.75,876.75,641,2760
04/23/1980,883.75,893.75,878.75,885.75,596,3122
04/24/1980,897.75,905.75,895.75,905.75,651,3137
04/25/1980,935.75,935.75,923.75,935.75,681,3129
04/28/1980,898.75,908.75,895.75,895.75,574,3120
04/29/1980,895.75,928.75,885.75,910.75,983,3132
04/30/1980,901.75,905.75,880.75,880.75,920,3178
05/01/1980,840.75,863.75,840.75,859.95,1060,3106
05/02/1980,849.75,877.75,849.75,861.45,1541,3041
05/05/1980,864.75,877.75,843.75,872.85,560,3054
05/06/1980,861.75,868.75,861.75,864.05,432,3022
05/07/1980,859.25,884.05,858.75,876.25,766,3120
05/08/1980,878.75,890.75,878.75,882.25,945,3140
05/09/1980,872.75,881.75,864.75,876.95,539,3074
05/12/1980,882.75,882.75,870.55,871.85,633,3127
05/13/1980,874.75,891.85,868.75,887.95,1328,3175
05/14/1980,893.75,905.75,871.75,898.75,1176,3227
05/15/1980,886.75,897.75,878.75,878.75,1034,3182
05/16/1980,883.75,888.75,866.75,880.15,1132,3205
05/19/1980,874.75,886.25,860.25,868.65,1074,3105
05/20/1980,861.25,870.75,853.75,863.95,993,3135
05/21/1980,867.75,877.75,859.85,864.75,699,3144
05/22/1980,845.75,866.75,845.75,866.05,1088,3224
05/23/1980,862.75,878.75,860.75,864.55,1080,3167
05/27/1980,868.75,884.55,868.75,884.55,1073,3277
05/28/1980,888.75,898.75,884.55,889.65,1322,3392
05/29/1980,890.75,897.25,883.75,889.05,1345,3279
05/30/1980,899.75,909.05,899.75,909.05,1499,3576
06/02/1980,928.75,938.75,920.75,936.35,1446,3434
06/03/1980,921.75,930.75,917.75,922.95,1446,3391
06/04/1980,939.05,952.95,938.75,952.95,1552,3380
06/05/1980,955.75,985.75,950.75,968.65,1517,3275
06/06/1980,978.75,987.75,976.75,982.75,1197,3208
06/09/1980,1002.75,1002.75,1000.75,1002.75,351,3118
06/10/1980,983.75,986.75,972.75,972.75,777,2982
06/11/1980,948.75,969.75,932.75,940.05,1881,3019
06/12/1980,941.75,966.75,940.75,957.75,1087,2977
06/13/1980,963.75,978.75,950.75,961.05,1044,2976
06/16/1980,949.25,976.75,941.05,941.05,642,2814
06/17/1980,939.75,962.75,927.75,955.65,976,2683
06/18/1980,957.25,964.75,935.75,938.05,1127,2581
06/19/1980,941.75,956.75,940.25,955.35,657,2488
06/20/1980,953.75,956.75,948.75,953.35,308,2485
06/23/1980,942.75,964.75,936.75,946.15,315,2683
06/24/1980,945.75,966.15,945.75,966.15,912,2927
06/25/1980,971.75,980.75,963.75,965.15,1355,3268
06/26/1980,976.75,980.75,966.85,971.25,1135,3694
06/27/1980,984.75,991.25,981.25,991.25,1024,4016
06/30/1980,1000.75,1015.75,993.75,999.95,1727,4324
07/01/1980,1014.75,1019.95,1013.75,1019.95,909,4409
07/02/1980,1012.75,1022.75,1004.75,1011.95,1692,4555
07/03/1980,1009.75,1030.25,1005.75,1023.35,1825,4813
07/07/1980,1017.75,1040.75,1017.75,1035.15,1532,4999
07/08/1980,1045.75,1050.75,1025.45,1029.65,2026,4613
07/09/1980,1031.75,1047.75,1009.75,1013.65,1861,4685
07/10/1980,1008.75,1016.75,996.75,1014.45,1993,4325
07/11/1980,1011.75,1023.75,1006.75,1008.25,1090,4430
07/14/1980,988.25,996.75,988.25,988.25,888,4384
07/15/1980,958.25,966.75,958.25,958.25,1036,4338
07/16/1980,967.95,971.75,953.75,959.75,1855,4353
07/17/1980,960.75,964.75,950.75,953.65,1301,4403
07/18/1980,933.65,944.25,933.65,933.75,1391,4505
07/21/1980,941.75,946.25,940.75,942.05,817,4597
07/22/1980,931.75,962.05,931.75,962.05,1868,4732
07/23/1980,956.75,978.75,956.75,965.95,1834,4714
07/24/1980,968.75,981.75,964.75,972.05,1760,4815
07/25/1980,983.75,986.75,977.75,985.15,1001,4687
07/28/1980,966.75,981.75,966.75,980.25,975,4692
07/29/1980,977.75,987.75,963.75,970.45,1519,4610
07/30/1980,966.75,969.75,950.45,950.45,1512,4538
07/31/1980,944.75,948.75,920.45,942.75,2413,4728
08/01/1980,940.75,949.75,940.75,944.95,807,4703
08/04/1980,950.75,957.75,949.75,953.35,824,4692
08/05/1980,957.75,960.75,947.75,953.45,1113,4687
08/06/1980,951.75,958.25,946.75,956.25,1148,4574
08/07/1980,950.75,965.75,950.75,964.55,1049,4429
08/08/1980,958.75,963.25,949.75,950.65,1070,4385
08/11/1980,932.25,940.25,930.65,930.65,1188,4398
08/12/1980,925.75,938.75,922.75,937.15,1503,4395
08/13/1980,934.75,942.75,929.75,939.35,1383,4509
08/14/1980,941.75,949.75,941.75,948.45,1057,4374
08/15/1980,946.75,947.75,932.75,935.75,742,4440
08/18/1980,923.75,944.25,923.75,943.75,995,4480
08/19/1980,947.75,956.75,945.25,954.85,2062,4482
08/20/1980,960.75,974.85,960.75,974.85,1760,4589
08/21/1980,972.75,981.75,965.75,970.25,1559,4705
08/22/1980,970.75,976.75,968.75,969.75,1008,4827
08/25/1980,965.75,980.75,955.75,957.25,670,4671
08/26/1980,962.75,965.75,962.75,963.85,585,4680
08/27/1980,965.75,969.75,960.25,961.05,672,4679
08/28/1980,963.75,966.15,960.75,963.35,640,4664
08/29/1980,960.75,966.75,957.75,964.95,424,4602
09/02/1980,967.75,972.75,965.75,969.95,1009,4650
09/03/1980,967.75,979.25,961.75,969.05,965,4649
09/04/1980,972.85,989.05,972.85,989.05,2035,4757
09/05/1980,993.75,999.25,991.75,998.15,1544,4870
09/08/1980,1018.15,1018.15,1012.75,1018.15,553,4823
09/09/1980,1015.75,1018.75,1008.75,1011.25,1358,4958
09/10/1980,1027.75,1031.25,1009.75,1019.25,1762,4868
09/11/1980,1013.75,1035.75,1012.75,1030.85,1335,4853
09/12/1980,1033.75,1040.75,1012.75,1014.95,2122,4946
09/15/1980,1002.75,1005.75,994.95,994.95,1921,4744
09/16/1980,999.75,1016.75,994.25,1015.55,1506,4554
09/17/1980,1013.75,1017.75,995.75,998.35,2145,4328
09/18/1980,998.75,1003.25,987.75,995.95,1446,4199
09/19/1980,1000.75,1015.95,996.25,1015.95,1875,4196
09/22/1980,1045.95,1045.95,1037.75,1044.75,1004,4291
09/23/1980,1040.25,1055.15,1032.25,1044.85,1523,4553
09/24/1980,1045.25,1045.75,1028.25,1032.05,1681,5066
09/25/1980,1020.75,1036.25,1017.25,1033.25,962,5337
09/26/1980,1025.25,1047.25,1013.25,1013.25,1309,5639
09/29/1980,1008.25,1013.25,983.25,983.25,1990,5840
09/30/1980,987.25,991.25,976.25,986.05,1854,5985
10/01/1980,997.25,999.25,990.25,992.15,1309,6136
10/02/1980,982.25,985.25,972.15,980.75,2066,6167
10/03/1980,968.25,977.25,961.25,974.95,1661,6452
10/06/1980,977.25,993.25,976.25,991.85,1626,6440
10/07/1980,985.25,988.75,979.25,981.65,1382,6470
10/08/1980,982.25,987.25,981.25,986.45,578,6359
10/09/1980,996.25,1000.75,987.25,987.55,1917,6582
10/10/1980,988.25,996.25,986.25,993.65,1153,6430
10/13/1980,988.25,990.25,984.25,987.25,712,6402
10/14/1980,979.25,990.25,974.25,989.75,1454,6330
10/15/1980,987.25,992.75,986.25,988.95,1241,6182
10/16/1980,987.75,990.75,975.25,975.65,1133,6337
10/17/1980,977.25,980.75,956.75,961.05,2174,6513
10/20/1980,955.25,958.25,945.25,954.95,1918,6587
10/21/1980,951.75,960.75,947.75,959.95,1088,6724
10/22/1980,961.25,964.25,949.75,951.65,1429,6759
10/23/1980,937.25,939.75,931.65,931.65,1148,6601
10/24/1980,930.25,938.25,925.25,930.65,1007,6463
10/27/1980,937.25,937.25,927.25,930.85,741,6336
10/28/1980,929.25,938.25,923.25,936.25,1008,6406
10/29/1980,944.25,946.75,940.25,940.95,926,6217
10/30/1980,943.25,945.25,937.75,938.95,626,6157
10/31/1980,932.25,933.25,919.75,929.55,1106,6378
11/03/1980,931.25,949.55,931.25,949.55,1122,6224
11/05/1980,960.25,960.25,929.25,935.55,1731,6131
11/06/1980,932.25,932.25,915.55,915.55,1455,6169
11/07/1980,885.55,895.25,885.55,890.85,1122,6068
11/10/1980,900.25,903.25,884.25,886.65,1711,6285
11/11/1980,874.25,903.25,866.75,901.65,2482,6443
11/12/1980,896.25,907.25,894.25,902.45,1610,6245
11/13/1980,908.25,908.25,889.25,892.25,1963,6307
11/14/1980,897.25,906.25,890.25,905.15,1405,6174
11/17/1980,896.25,913.75,896.25,908.65,1713,5862
11/18/1980,912.25,915.75,907.25,907.25,898,5902
11/19/1980,922.25,925.25,916.75,923.45,860,5939
11/20/1980,924.25,936.25,922.25,935.45,1089,5899
11/21/1980,929.25,936.25,925.25,932.55,990,5822
11/24/1980,928.25,929.75,912.55,912.55,780,5670
11/25/1980,902.25,917.25,902.25,913.35,957,5712
11/26/1980,915.25,918.25,894.25,901.75,1107,5632
11/28/1980,900.25,917.25,898.25,916.15,549,5355
12/01/1980,924.15,924.15,904.75,913.95,879,5333
12/02/1980,915.25,915.25,906.25,907.05,834,5306
12/03/1980,911.25,916.75,909.25,913.75,485,5221
12/04/1980,918.25,918.25,903.25,905.15,1006,5153
12/05/1980,900.15,906.25,894.25,903.05,958,5035
12/08/1980,894.75,898.25,893.75,894.45,704,4995
12/09/1980,887.25,888.25,875.75,876.85,1064,5094
12/10/1980,873.25,876.75,846.85,846.85,1283,5096
12/11/1980,817.25,824.25,806.25,806.85,1518,4874
12/12/1980,812.25,835.25,806.25,832.45,1360,4797
12/15/1980,848.25,848.25,828.25,839.75,1238,4605
12/16/1980,830.25,830.25,819.75,827.25,829,4634
12/17/1980,832.25,847.25,832.25,840.75,1160,4346
12/18/1980,840.75,843.25,835.75,838.55,760,4268
12/19/1980,840.25,858.55,838.25,858.55,922,4135
12/22/1980,859.25,863.25,852.25,852.95,849,4053
12/23/1980,858.95,868.45,857.95,863.75,755,5829
12/24/1980,861.95,864.95,856.95,856.95,152,5822
12/29/1980,850.95,853.45,842.45,844.95,854,6076
12/30/1980,845.95,852.95,837.95,840.95,785,6188
12/31/1980,839.95,852.95,838.95,851.95,462,6238
01/05/1981,852.95,865.45,852.95,858.05,1329,6564
01/06/1981,862.95,866.95,856.95,862.25,1423,6631
01/07/1981,851.95,853.75,842.25,842.25,709,6608
01/08/1981,830.95,835.95,814.95,822.45,1724,6680
01/09/1981,829.95,830.45,817.95,823.05,1290,6773
01/12/1981,805.95,813.45,804.95,810.35,873,6634
01/13/1981,811.95,816.45,806.95,811.05,736,6463
01/14/1981,801.45,823.45,797.95,822.65,1336,6646
01/15/1981,819.15,821.45,802.65,802.65,1356,6658
01/16/1981,803.95,813.95,798.95,805.45,1169,6385
01/19/1981,799.95,807.45,795.95,797.45,1099,6541
01/20/1981,798.95,803.95,786.95,803.35,1485,6529
01/21/1981,809.95,812.95,792.95,795.45,1519,6377
01/22/1981,791.95,794.45,775.45,777.25,1555,6285
01/23/1981,770.95,774.95,758.95,761.85,1251,6295
01/26/1981,741.85,741.85,741.85,741.85,610,6403
01/27/1981,735.95,740.95,725.95,728.35,1710,6445
01/28/1981,730.95,734.95,714.95,718.45,1248,6175
01/29/1981,705.95,721.95,698.45,719.15,1873,5839
01/30/1981,707.95,729.95,704.95,709.35,1336,5843
02/02/1981,700.95,710.95,700.95,702.65,1237,5779
02/03/1981,705.95,722.65,704.95,722.65,1377,5698
02/04/1981,733.95,738.65,711.95,717.35,1458,5742
02/05/1981,723.95,732.95,714.95,731.35,1235,5617
02/06/1981,734.45,747.95,728.45,743.95,1274,5700
02/09/1981,757.95,763.95,755.95,763.95,1217,5596
02/10/1981,762.95,763.45,741.95,742.95,1843,5450
02/11/1981,732.95,744.95,728.95,737.05,1614,5499
02/12/1981,728.95,730.45,719.95,724.95,1054,5377
02/13/1981,718.95,727.45,713.45,719.95,975,5262
02/17/1981,725.95,735.95,722.45,728.15,1042,5305
02/18/1981,730.95,733.95,715.95,723.25,1935,5367
02/19/1981,734.95,743.25,728.05,743.25,1383,5212
02/20/1981,747.95,749.95,735.95,739.95,984,5173
02/23/1981,735.95,735.95,723.45,726.65,993,5161
02/24/1981,729.95,739.95,729.55,737.55,705,5230
02/25/1981,735.95,735.95,726.95,729.85,1082,4990
02/26/1981,719.95,721.95,709.85,713.35,1557,5114
02/27/1981,702.95,712.95,702.95,707.65,934,5023
03/02/1981,690.95,694.95,687.65,687.65,686,5299
03/03/1981,687.95,698.85,685.95,695.45,1193,5291
03/04/1981,694.95,695.45,675.95,685.15,1675,5379
03/05/1981,680.95,689.95,679.45,687.85,1168,5267
03/06/1981,684.45,692.45,682.45,687.05,1168,5205
03/09/1981,691.95,699.95,691.95,695.65,999,5078
03/10/1981,714.95,715.65,701.45,708.05,1350,5069
03/11/1981,702.95,711.95,700.95,709.85,1781,4942
03/12/1981,710.95,715.95,708.95,714.55,1453,4740
03/13/1981,729.95,730.95,718.95,722.95,1245,4620
03/16/1981,737.95,741.45,731.45,737.85,1539,4283
03/17/1981,740.95,757.85,732.95,757.85,2103,4310
03/18/1981,760.95,771.95,759.45,769.25,2346,3762
03/19/1981,769.95,769.95,755.95,762.75,1640,3703
03/20/1981,760.95,782.75,760.95,782.75,2338,3623
03/23/1981,771.45,785.45,760.95,766.95,754,3771
03/24/1981,770.45,786.45,769.95,774.85,785,3796
03/25/1981,772.45,778.45,767.45,775.15,675,3839
03/26/1981,777.45,794.95,777.45,787.25,967,4017
03/27/1981,784.45,788.45,767.25,767.25,1657,4464
03/30/1981,750.95,758.45,737.25,747.15,1943,4643
03/31/1981,744.45,754.45,735.45,750.55,2001,4851
04/01/1981,750.45,759.45,742.45,750.95,2788,5058
04/02/1981,753.45,755.45,744.95,749.25,1715,5231
04/03/1981,754.45,758.95,752.95,755.65,1031,5216
04/06/1981,764.45,767.45,757.45,757.95,1107,5201
04/07/1981,742.45,745.45,737.95,739.75,1706,4786
04/08/1981,733.45,742.45,728.95,741.25,2233,4776
04/09/1981,729.45,732.45,721.25,721.25,1837,4730
04/10/1981,717.45,718.45,695.45,697.55,2248,4783
04/13/1981,683.45,699.45,680.45,695.45,1124,4719
04/14/1981,700.45,707.45,698.95,702.85,1462,4695
04/15/1981,696.45,696.45,690.45,693.75,909,4702
04/16/1981,700.45,713.75,700.45,713.75,991,4651
04/20/1981,708.45,725.45,696.05,721.75,874,4668
04/21/1981,715.45,727.95,712.45,721.95,2378,4804
04/22/1981,729.45,729.45,715.95,716.25,1786,4743
04/23/1981,716.45,722.45,709.95,719.25,1514,4813
04/24/1981,721.45,725.45,706.95,707.45,1484,4768
04/27/1981,707.45,707.45,703.45,704.65,940,4654
04/28/1981,700.45,706.35,698.45,705.65,985,4713
04/29/1981,696.45,696.95,688.95,695.75,1211,4690
04/30/1981,698.45,710.45,692.95,707.85,1113,4646
05/01/1981,704.45,714.45,703.45,710.35,998,4586
05/04/1981,699.45,699.95,692.45,697.85,996,4510
05/05/1981,691.45,702.45,690.95,701.95,1062,4542
05/06/1981,703.45,704.95,694.45,696.55,1304,4504
05/07/1981,693.45,704.45,692.65,703.55,1275,4496
05/08/1981,706.45,719.45,705.45,717.35,1908,4484
05/11/1981,723.45,725.45,702.95,704.55,2178,4480
05/12/1981,705.45,711.45,700.45,709.65,1587,4476
05/13/1981,706.45,708.95,700.45,701.15,1067,4529
05/14/1981,693.45,702.45,690.95,701.95,1593,4421
05/15/1981,700.45,708.95,694.45,696.95,1336,4338
05/18/1981,700.45,707.45,694.95,705.95,1102,4313
05/19/1981,702.45,704.45,693.45,695.25,1314,4618
05/20/1981,694.45,700.95,691.45,699.95,970,4666
05/21/1981,692.45,692.45,680.45,683.15,1881,4662
05/22/1981,686.45,687.95,672.45,678.15,1290,4977
05/26/1981,673.45,678.45,670.95,675.35,1100,4993
05/27/1981,675.45,685.45,674.45,684.15,1195,5005
05/28/1981,688.45,704.15,687.95,703.45,1411,4877
05/29/1981,698.45,704.45,695.45,702.05,1468,4757
06/01/1981,704.45,708.45,689.45,691.15,1957,4434
06/02/1981,690.15,694.95,687.95,694.05,1085,4382
06/03/1981,692.95,696.45,681.45,682.05,1331,4128
06/04/1981,672.45,678.95,666.45,675.75,1687,4229
06/05/1981,672.45,675.45,661.45,661.85,1489,4304
06/08/1981,671.45,691.85,668.45,672.25,1933,4362
06/09/1981,673.45,674.95,662.45,664.75,1418,4200
06/10/1981,669.95,678.45,669.45,675.25,1580,4199
06/11/1981,672.45,678.75,671.45,678.35,1100,4195
06/12/1981,681.95,692.45,681.95,682.75,1654,4138
06/15/1981,689.45,690.45,675.45,676.75,1280,4081
06/16/1981,676.45,680.45,672.45,676.45,1125,3792
06/17/1981,671.45,679.45,671.45,675.25,847,3698
06/18/1981,671.95,675.45,669.45,673.55,893,3576
06/19/1981,672.45,677.95,671.45,675.95,706,3576
06/22/1981,679.95,695.95,678.95,688.45,1824,3427
06/23/1981,694.45,696.95,684.45,687.25,834,3366
06/24/1981,684.45,684.95,671.45,672.85,971,3546
06/25/1981,670.45,671.45,654.45,657.75,1286,3619
06/26/1981,651.45,656.45,647.45,649.45,1094,3864
06/29/1981,636.45,637.95,629.95,632.15,1278,4149
06/30/1981,628.95,636.45,627.45,634.05,1479,4341
07/01/1981,632.45,641.95,625.45,628.55,2342,4697
07/02/1981,631.45,633.95,621.95,625.95,1288,4689
07/06/1981,616.45,618.45,606.95,613.35,1180,4738
07/07/1981,618.45,622.45,614.95,618.25,1282,4720
07/08/1981,611.45,620.95,605.45,619.25,1816,4817
07/09/1981,624.45,634.45,621.05,631.05,2547,4503
07/10/1981,635.95,639.45,632.95,636.45,1290,4443
07/13/1981,632.45,634.45,621.45,622.15,932,4445
07/14/1981,619.95,630.45,611.95,626.85,2758,4173
07/15/1981,625.45,635.95,623.95,626.45,1858,4327
07/16/1981,634.45,638.45,628.45,629.55,1928,4263
07/17/1981,629.45,641.45,628.45,636.35,1307,4127
07/20/1981,631.45,632.45,621.45,622.55,1606,3956
07/21/1981,621.45,626.45,617.45,625.95,1763,4236
07/22/1981,624.95,630.95,619.45,621.45,1450,4174
07/23/1981,623.95,625.45,617.45,622.15,1135,4088
07/24/1981,619.45,622.45,618.45,622.15,788,4174
07/27/1981,623.45,624.45,611.45,613.05,1492,4174
07/28/1981,610.45,623.45,609.45,620.55,1417,4313
07/29/1981,620.45,625.45,616.45,617.15,1839,4189
07/30/1981,612.45,619.45,612.45,618.55,1147,4105
07/31/1981,618.95,626.45,618.45,619.35,1149,4110
08/03/1981,605.45,608.45,599.35,600.15,1404,4142
08/04/1981,601.45,604.45,599.05,603.65,1304,4195
08/05/1981,604.95,606.35,602.45,603.25,907,4213
08/06/1981,604.45,611.45,604.45,611.05,1106,4125
08/07/1981,607.45,615.45,607.45,608.95,1036,4042
08/10/1981,604.95,612.45,604.95,611.05,753,4045
08/11/1981,612.45,631.05,612.45,631.05,1968,3897
08/12/1981,635.45,650.45,630.45,632.25,3477,3808
08/13/1981,634.95,652.25,634.45,652.25,2749,4110
08/14/1981,660.45,662.45,642.55,648.35,2220,4038
08/17/1981,650.45,657.45,647.45,656.15,1278,4069
08/18/1981,661.45,669.45,652.95,668.75,2400,4149
08/19/1981,664.45,670.95,662.45,667.95,1809,4038
08/20/1981,663.45,663.45,652.95,655.45,1501,3969
08/21/1981,656.45,661.45,652.45,656.95,1203,4131
08/24/1981,651.45,651.45,636.95,636.95,1257,4088
08/25/1981,627.45,636.45,624.45,626.45,1193,4090
08/26/1981,634.45,637.45,628.45,631.05,1512,3838
08/27/1981,632.45,645.45,627.95,642.25,1390,3869
08/28/1981,648.45,651.25,643.55,645.45,1036,3905
08/31/1981,646.45,648.45,633.45,638.85,1533,3712
09/01/1981,635.45,647.45,633.45,646.75,1626,3580
09/02/1981,650.45,659.45,647.95,656.15,2417,3778
09/03/1981,656.45,661.45,650.45,660.65,2097,3731
09/04/1981,657.95,659.45,649.95,650.85,1606,3736
09/08/1981,651.75,654.45,640.45,645.65,1931,3832
09/09/1981,646.95,665.65,646.45,661.65,2462,4003
09/10/1981,665.45,676.45,663.45,666.35,3088,4088
09/11/1981,668.45,671.45,663.45,669.85,1551,4202
09/14/1981,671.45,673.95,661.95,672.75,2074,4168
09/15/1981,670.45,671.95,662.45,663.25,1687,3684
09/16/1981,659.45,665.95,657.45,662.05,2075,3551
09/17/1981,664.95,670.95,642.05,645.35,3639,3256
09/18/1981,649.45,652.95,645.95,650.85,1657,3173
09/21/1981,659.45,666.45,657.95,661.75,2180,3124
09/22/1981,657.45,661.45,653.45,659.55,1697,2811
09/23/1981,655.95,657.45,647.05,653.25,730,2560
09/24/1981,641.95,643.95,633.25,634.15,1809,3036
09/25/1981,636.95,642.45,604.15,604.15,3179,3843
09/28/1981,589.95,616.95,581.95,613.05,3226,3919
09/29/1981,614.95,619.95,604.45,610.95,1687,4106
09/30/1981,607.95,614.95,605.95,614.55,1592,4270
10/01/1981,614.95,622.95,613.95,618.15,1523,4420
10/02/1981,623.95,628.95,619.45,625.95,1742,4618
10/05/1981,631.95,632.45,619.95,621.85,1353,4368
10/06/1981,624.85,641.85,622.95,636.05,2414,4555
10/07/1981,632.95,634.95,626.95,630.75,1697,4525
10/08/1981,627.45,633.95,625.95,633.05,863,4511
10/09/1981,637.95,640.95,633.65,633.95,1371,4601
10/12/1981,634.45,644.95,626.95,627.05,2104,4636
10/13/1981,627.95,636.95,623.95,636.35,1558,4642
10/14/1981,629.95,633.95,623.95,624.85,1580,4658
10/15/1981,626.95,631.95,619.95,623.65,1979,4830
10/16/1981,623.95,625.95,621.95,623.75,974,4847
10/19/1981,621.15,621.95,613.95,620.45,1177,4585
10/20/1981,620.95,622.95,614.95,615.75,1111,4394
10/21/1981,615.95,621.95,611.45,615.15,1293,4213
10/22/1981,616.95,618.95,614.45,617.35,812,4097
10/23/1981,615.95,618.45,612.95,614.65,669,4073
10/26/1981,609.95,612.75,608.95,610.75,802,4065
10/27/1981,611.95,614.45,611.95,614.25,757,4122
10/28/1981,613.95,614.95,605.95,607.85,835,4146
10/29/1981,608.95,617.95,607.45,617.25,1818,4028
10/30/1981,615.95,620.45,611.45,612.25,1492,4115
11/02/1981,613.95,618.45,610.45,612.65,1366,4139
11/03/1981,610.95,615.95,610.95,615.25,983,4201
11/04/1981,615.45,617.95,608.95,614.25,1193,4260
11/05/1981,611.95,614.95,611.95,613.75,713,4210
11/06/1981,612.45,615.95,611.95,614.45,638,4205
11/09/1981,614.95,616.95,599.95,602.55,2207,4256
11/10/1981,601.95,603.95,589.95,591.55,2462,4359
11/11/1981,586.95,592.45,583.95,588.65,1534,4449
11/12/1981,588.95,595.45,587.45,592.25,1345,4348
11/13/1981,592.45,593.45,586.95,589.15,1443,4617
11/16/1981,576.95,578.95,570.95,572.55,1648,4646
11/17/1981,570.15,580.95,569.45,579.15,1660,4688
11/18/1981,579.45,582.95,572.95,574.55,1642,4871
11/19/1981,576.95,577.95,571.95,577.35,1638,4752
11/20/1981,578.05,581.95,574.45,574.95,1172,4888
11/23/1981,571.95,574.95,567.95,570.65,1195,4812
11/24/1981,572.95,576.95,572.95,576.75,1053,4718
11/25/1981,585.95,588.95,583.95,587.95,1554,4739
11/27/1981,587.95,598.95,587.95,598.35,1115,4695
11/30/1981,600.95,601.95,591.95,593.15,1560,4708
12/01/1981,587.95,591.95,586.95,590.55,912,4489
12/02/1981,589.95,608.95,589.45,607.55,2176,4565
12/03/1981,601.95,611.45,599.95,606.95,1836,4365
12/04/1981,611.95,620.95,611.05,615.15,2065,4331
12/07/1981,609.95,615.45,607.95,614.85,1426,4284
12/08/1981,613.45,620.45,595.95,597.25,2368,4276
12/09/1981,597.95,601.95,591.95,600.95,1817,4146
12/10/1981,597.95,597.95,588.95,594.55,1455,4216
12/11/1981,595.95,599.95,587.95,589.55,1299,4249
12/14/1981,601.95,605.95,598.95,600.35,1409,3935
12/15/1981,601.95,602.95,598.45,602.45,862,3808
12/16/1981,603.45,610.45,600.45,609.75,798,3787
12/17/1981,605.45,609.95,597.95,598.65,1473,3555
12/18/1981,597.45,601.95,595.95,597.45,699,3445
12/21/1981,595.95,596.95,577.95,578.35,1474,3500
12/22/1981,578.95,584.95,574.95,584.15,925,3168
12/23/1981,579.55,582.05,577.55,580.95,358,4313
12/28/1981,577.55,577.55,562.75,566.15,2678,4281
12/29/1981,567.05,568.55,562.55,566.55,2042,4532
12/30/1981,566.55,572.05,565.55,570.85,1237,4708
12/31/1981,571.55,574.55,569.55,570.65,740,4941
01/04/1982,565.55,574.55,561.05,574.05,2009,5417
01/05/1982,571.05,579.05,570.95,571.75,2075,4985
01/06/1982,570.75,572.55,567.05,567.55,1301,4837
01/07/1982,562.55,570.55,562.55,569.75,1192,4931
01/08/1982,568.55,571.05,558.55,559.55,1640,5010
01/11/1982,552.05,555.55,550.05,553.65,1379,5166
01/12/1982,556.55,559.55,555.05,558.55,1643,5067
01/13/1982,549.55,553.05,541.55,546.05,1609,5234
01/14/1982,548.05,552.05,542.55,549.75,1654,5161
01/15/1982,552.55,553.55,539.05,542.85,1637,5131
01/18/1982,541.55,551.05,541.55,548.85,1350,5131
01/19/1982,551.05,551.05,541.55,542.35,1241,5009
01/20/1982,541.55,546.55,541.55,546.35,1116,4842
01/21/1982,549.05,554.55,545.55,547.95,1835,4619
01/22/1982,549.55,551.05,545.55,549.25,958,4567
01/25/1982,542.55,548.05,541.55,547.05,989,4614
01/26/1982,549.55,555.05,547.55,548.95,1505,4626
01/27/1982,554.55,558.05,551.05,556.35,1148,4686
01/28/1982,555.55,557.55,553.55,554.85,1160,4707
01/29/1982,557.55,559.55,554.05,554.75,827,4671
02/01/1982,550.55,551.55,545.55,550.85,1313,4621
02/02/1982,549.55,552.55,546.05,546.45,1126,4682
02/03/1982,548.05,551.05,547.55,550.05,743,4661
02/04/1982,555.55,566.05,555.55,565.05,3294,5005
02/05/1982,564.05,564.55,557.55,561.85,1387,4792
02/08/1982,559.05,559.55,554.55,556.25,1122,4841
02/09/1982,554.45,559.55,554.45,557.35,1009,4849
02/10/1982,560.55,566.55,560.55,565.65,1441,4837
02/11/1982,562.05,563.35,555.55,557.85,1554,4855
02/12/1982,556.55,558.55,554.05,557.15,807,4781
02/16/1982,553.55,556.05,551.55,555.25,669,4827
02/17/1982,555.55,555.55,549.05,550.85,1600,4841
02/18/1982,544.55,547.05,541.55,542.55,1353,4663
02/19/1982,543.45,543.55,531.55,532.25,1918,5019
02/22/1982,532.55,537.55,532.05,533.75,1488,5079
02/23/1982,532.55,533.55,528.55,532.55,1409,5060
02/24/1982,534.55,538.55,533.05,537.95,1433,5051
02/25/1982,536.85,538.55,534.55,535.55,970,5014
02/26/1982,532.55,533.55,529.75,530.85,756,5080
03/01/1982,529.55,532.55,529.55,532.05,1075,5182
03/02/1982,533.05,533.05,525.55,528.35,1255,5346
03/03/1982,524.55,525.05,519.55,521.25,1021,5256
03/04/1982,518.55,519.55,511.05,514.55,1258,5190
03/05/1982,513.05,516.05,507.05,507.55,1231,5233
03/08/1982,506.55,506.55,497.05,503.75,1745,4582
03/09/1982,501.55,510.55,500.55,509.05,2141,4510
03/10/1982,510.55,513.55,506.55,513.15,1875,4443
03/11/1982,510.15,510.15,501.55,502.05,938,4288
03/12/1982,496.55,499.55,491.55,493.05,1277,4157
03/15/1982,490.05,501.05,486.55,500.15,1857,3943
03/16/1982,497.05,501.55,487.75,489.15,2422,3981
03/17/1982,492.55,497.55,489.55,494.55,1586,3613
03/18/1982,497.55,505.05,497.05,502.65,1471,3322
03/19/1982,494.55,497.05,490.55,494.15,1136,3279
03/22/1982,498.55,501.45,496.05,500.85,978,3040
03/23/1982,506.35,508.35,498.85,499.25,620,3362
03/24/1982,505.35,508.35,504.35,506.75,619,3495
03/25/1982,500.85,503.35,495.85,499.25,1164,3796
03/26/1982,496.85,497.85,492.35,493.55,721,3979
03/29/1982,488.35,499.35,482.85,495.55,1747,4308
03/30/1982,496.35,497.85,489.45,490.65,1561,4878
03/31/1982,490.85,503.35,489.85,502.05,2086,4877
04/01/1982,502.35,503.35,495.35,498.55,1360,4799
04/02/1982,501.35,505.85,497.35,505.35,1042,4885
04/05/1982,516.35,525.35,512.35,525.35,2947,4667
04/06/1982,525.35,537.35,522.35,534.95,1894,4559
04/07/1982,531.35,533.85,526.35,527.35,1524,4726
04/08/1982,528.35,542.35,528.35,537.65,1653,4896
04/12/1982,534.35,534.85,523.35,526.55,1474,4802
04/13/1982,529.35,536.55,529.35,533.65,1607,4893
04/14/1982,543.35,550.85,541.35,547.75,2289,5072
04/15/1982,542.35,542.85,538.35,540.25,1529,5154
04/16/1982,537.35,539.35,531.35,532.75,1909,5330
04/19/1982,530.35,530.35,512.75,513.15,2416,5069
04/20/1982,515.35,519.35,512.85,518.25,1437,5013
04/21/1982,519.35,520.85,513.85,515.45,1547,5065
04/22/1982,515.35,517.35,514.35,515.85,942,5029
04/23/1982,522.35,524.35,518.85,522.65,1139,5122
04/26/1982,530.35,530.85,519.55,520.55,1197,5189
04/27/1982,519.35,525.35,516.85,524.15,1775,5389
04/28/1982,526.35,526.85,517.35,521.85,1782,5412
04/29/1982,515.35,520.85,509.35,519.55,2516,5667
04/30/1982,521.35,525.35,499.55,499.95,2797,5613
05/03/1982,505.35,506.35,496.35,503.15,1675,5530
05/04/1982,499.35,501.35,495.35,498.75,1763,5600
05/05/1982,493.35,495.35,489.35,490.15,2194,5576
05/06/1982,487.35,493.25,486.85,491.45,1366,5574
05/07/1982,494.35,495.35,486.85,494.15,1120,5810
05/10/1982,489.35,489.85,481.35,487.85,1760,5803
05/11/1982,491.35,492.35,489.35,490.45,932,5716
05/12/1982,489.35,490.35,487.85,489.45,822,5614
05/13/1982,487.85,489.35,486.35,487.05,590,5608
05/14/1982,487.85,501.35,487.85,500.95,2063,5497
05/17/1982,500.35,500.85,490.35,490.65,1199,5487
05/18/1982,492.85,497.35,490.85,495.35,1296,5391
05/19/1982,497.85,502.35,495.35,497.05,948,5344
05/20/1982,497.85,500.75,495.85,498.75,670,5306
05/21/1982,498.35,498.35,488.35,490.15,1408,5491
05/24/1982,473.35,478.95,473.35,477.95,1985,5870
05/25/1982,477.95,480.05,476.85,477.55,1313,6049
05/26/1982,478.85,479.85,468.35,469.15,1719,5885
05/27/1982,469.35,472.35,468.85,471.75,812,5830
05/28/1982,471.35,471.35,465.35,466.65,877,5757
06/01/1982,463.35,464.35,460.85,462.45,668,5741
06/02/1982,462.85,470.35,462.35,468.05,955,5656
06/03/1982,469.35,470.35,464.35,466.35,989,5488
06/04/1982,466.35,470.85,464.35,470.45,728,5490
06/07/1982,477.35,488.35,475.35,487.75,2796,4827
06/08/1982,482.85,484.35,475.35,477.15,1476,4779
06/09/1982,474.85,478.35,471.85,475.95,926,4711
06/10/1982,473.35,474.35,470.35,471.95,1289,4480
06/11/1982,469.35,470.85,466.85,467.25,747,4342
06/14/1982,460.35,460.85,449.35,450.05,1804,4131
06/15/1982,446.35,452.35,445.85,448.05,1231,4055
06/16/1982,448.85,449.35,443.75,445.15,842,4048
06/17/1982,439.35,439.35,426.85,429.15,1228,3725
06/18/1982,429.15,432.35,427.35,427.75,917,3506
06/21/1982,418.35,422.85,416.35,422.05,774,3374
06/22/1982,425.35,433.35,421.85,421.95,995,3212
06/23/1982,426.35,442.35,425.35,441.35,1054,5421
06/24/1982,445.35,446.35,437.85,438.85,1757,5467
06/25/1982,437.85,443.85,437.35,442.05,713,5484
06/28/1982,439.85,457.85,435.85,455.95,2169,6055
06/29/1982,456.85,467.85,448.85,467.25,3256,6318
06/30/1982,472.85,472.85,454.85,456.75,2514,5877
07/01/1982,452.85,453.85,444.85,446.35,2350,5939
07/02/1982,446.85,454.85,441.85,442.35,2021,5931
07/06/1982,443.35,444.85,435.85,436.75,1886,6188
07/07/1982,434.85,440.85,430.35,440.45,1507,6269
07/08/1982,442.35,454.35,442.35,451.55,1388,6501
07/09/1982,455.85,471.55,454.85,471.15,2735,7214
07/12/1982,469.85,475.85,464.85,467.55,2966,7401
07/13/1982,470.85,486.35,470.85,485.55,3557,8107
07/14/1982,483.85,484.35,468.85,469.45,3006,8100
07/15/1982,471.85,475.85,462.35,465.55,1986,7820
07/16/1982,466.85,476.35,465.85,473.55,1100,7959
07/19/1982,472.35,472.85,461.85,466.15,1358,7774
07/20/1982,467.85,478.85,466.85,475.85,2646,8480
07/21/1982,482.85,489.85,471.85,474.65,3708,8979
07/22/1982,474.85,482.85,469.35,482.45,2530,8885
07/23/1982,487.85,492.35,480.85,486.65,2503,8770
07/26/1982,475.85,480.35,471.85,478.05,2159,8431
07/27/1982,472.85,478.75,469.85,471.15,1818,8157
07/28/1982,463.85,463.85,451.15,451.15,3500,8069
07/29/1982,448.85,453.85,440.85,447.25,3151,8094
07/30/1982,452.35,460.85,449.85,456.65,1428,7994
08/02/1982,464.85,468.35,461.85,467.45,1639,8034
08/03/1982,464.35,465.85,457.85,460.95,2356,7700
08/04/1982,459.85,467.85,457.85,467.25,2161,7772
08/05/1982,461.85,461.85,452.35,455.55,2630,7610
08/06/1982,454.85,458.35,444.85,445.95,1879,7503
08/09/1982,436.85,442.35,435.35,435.75,2813,7143
08/10/1982,438.85,439.85,429.85,431.75,2853,7453
08/11/1982,428.85,438.85,426.85,435.55,2325,7379
08/12/1982,434.85,445.35,434.85,444.05,2356,7273
08/13/1982,443.85,445.35,435.85,436.95,2376,7228
08/16/1982,440.35,450.85,439.85,444.85,2397,7257
08/17/1982,444.85,448.85,440.85,447.95,2040,7113
08/18/1982,463.35,467.95,457.65,467.45,3796,7343
08/19/1982,464.35,497.45,462.85,495.95,4777,7573
08/20/1982,505.85,514.85,486.85,489.35,4868,7921
08/23/1982,500.85,505.85,492.85,504.35,3512,7375
08/24/1982,510.85,513.85,490.85,497.25,4266,7449
08/25/1982,490.85,503.35,488.85,497.95,2964,7389
08/26/1982,505.85,516.85,502.85,512.75,3075,7432
08/27/1982,504.85,507.85,485.85,488.75,3462,7234
08/30/1982,486.85,489.85,470.85,485.35,3262,6916
08/31/1982,485.85,494.85,481.85,487.95,2492,6717
09/01/1982,483.85,491.85,479.35,490.85,2259,6801
09/02/1982,495.85,510.85,495.35,510.85,1991,6809
09/03/1982,540.85,540.85,529.35,540.85,2246,7104
09/07/1982,579.85,579.85,533.85,536.65,3214,6915
09/08/1982,525.85,566.65,522.85,559.25,4063,7175
09/09/1982,540.25,551.85,539.25,539.25,2701,7003
09/10/1982,526.85,543.85,509.85,516.05,2964,6627
09/13/1982,513.85,522.85,511.85,519.95,1791,6358
09/14/1982,522.85,531.85,499.95,501.15,3101,6155
09/15/1982,510.85,513.85,491.85,505.05,2655,5651
09/16/1982,508.85,514.85,495.85,497.55,2379,5245
09/17/1982,495.85,495.85,480.35,482.25,2012,5053
09/20/1982,470.85,473.85,463.85,468.25,2816,4768
09/21/1982,467.85,488.25,467.85,487.75,2392,4168
09/22/1982,492.85,497.85,475.85,478.55,1886,4285
09/23/1982,485.85,499.35,485.85,494.95,2537,6644
09/24/1982,492.85,499.85,476.85,478.05,2583,6792
09/27/1982,475.85,485.85,474.85,475.75,1433,6730
09/28/1982,480.85,493.85,479.85,488.75,2823,6766
09/29/1982,488.85,489.85,468.75,468.75,2913,7319
09/30/1982,470.85,472.85,454.85,458.25,3292,7612
10/01/1982,462.85,471.85,457.85,468.55,2938,8030
10/04/1982,455.85,458.55,448.55,448.55,1691,8175
10/05/1982,453.85,465.85,453.85,462.55,2183,8086
10/06/1982,472.85,479.85,470.85,471.85,2419,8150
10/07/1982,491.85,491.85,490.85,491.85,1078,7997
10/08/1982,510.85,517.35,492.85,502.15,4793,7775
10/11/1982,519.85,522.15,513.85,522.15,2374,7626
10/12/1982,522.85,535.85,519.85,522.55,4909,7932
10/13/1982,511.85,542.55,511.85,542.55,2658,7947
10/14/1982,536.85,556.85,532.85,537.65,4341,8076
10/15/1982,534.85,540.85,521.85,523.45,2405,8144
10/18/1982,523.85,538.85,522.85,536.05,2617,7809
10/19/1982,543.85,547.85,516.05,516.05,4092,8124
10/20/1982,518.85,538.85,505.85,536.15,3996,8277
10/21/1982,541.85,546.85,519.85,526.45,4365,8574
10/22/1982,531.85,542.85,527.35,539.55,2571,8291
10/25/1982,522.85,524.85,519.55,519.55,1839,8287
10/26/1982,520.85,525.85,500.85,523.45,3350,8259
10/27/1982,523.35,523.85,510.35,519.35,2644,8242
10/28/1982,513.85,520.75,512.85,517.45,1711,8224
10/29/1982,520.85,527.35,519.35,519.95,1647,8165
11/01/1982,528.85,534.85,526.35,531.75,1837,8246
11/03/1982,530.85,539.85,522.85,523.55,3283,8264
11/04/1982,524.85,532.35,522.85,531.95,2125,8290
11/05/1982,526.35,527.35,512.85,514.45,3863,8277
11/08/1982,505.85,508.85,498.85,500.75,3409,8560
11/09/1982,504.85,513.85,500.95,510.45,3160,8222
11/10/1982,510.35,518.85,493.85,499.65,3861,8003
11/11/1982,496.85,502.85,485.85,501.05,3056,8127
11/12/1982,492.85,509.85,491.85,508.05,1841,7749
11/15/1982,502.85,506.85,495.85,505.95,1829,7757
11/16/1982,509.85,514.85,504.85,513.15,2495,7740
11/17/1982,515.85,518.85,503.85,504.35,1729,7660
11/18/1982,505.85,524.35,503.85,524.35,2768,7475
11/19/1982,528.85,538.85,526.85,532.55,4928,7641
11/22/1982,528.85,529.85,515.35,516.95,2590,7463
11/23/1982,518.35,522.85,507.85,508.15,2511,7349
11/24/1982,513.85,520.65,511.85,514.35,2853,7295
11/26/1982,520.35,534.35,519.95,534.35,1953,7515
11/29/1982,538.85,548.85,531.85,541.95,3763,7584
11/30/1982,544.85,550.85,537.35,550.65,4016,7959
12/01/1982,548.85,552.85,540.85,542.65,3516,7692
12/02/1982,550.85,554.85,530.85,540.45,4045,7999
12/03/1982,541.85,544.35,533.85,538.45,2470,7673
12/06/1982,542.85,546.85,539.35,546.75,2312,7324
12/07/1982,554.85,561.85,550.35,551.65,3381,7178
12/08/1982,545.85,549.85,532.85,535.25,3262,6829
12/09/1982,536.35,542.85,529.35,539.35,3154,6837
12/10/1982,533.35,537.35,529.85,535.25,1672,6959
12/13/1982,534.85,539.65,528.85,538.65,1964,6497
12/14/1982,547.85,547.85,519.85,521.05,2923,6348
12/15/1982,524.35,528.85,515.85,527.15,2115,5935
12/16/1982,529.85,531.85,523.85,531.65,1666,5619
12/17/1982,528.85,533.85,526.35,531.05,1269,5352
12/20/1982,532.85,538.85,531.85,538.65,1244,4743
12/21/1982,539.85,546.85,537.85,545.05,1360,4566
12/22/1982,546.85,546.85,536.85,537.85,1278,4558
12/23/1982,547.35,555.85,546.85,554.15,1526,8129
12/27/1982,560.85,567.35,558.85,565.05,3035,8890
12/28/1982,562.85,567.35,559.05,563.55,2563,9346
12/29/1982,563.85,575.85,563.85,570.05,3450,9998
12/30/1982,569.85,570.35,559.35,563.45,2851,10552
01/03/1983,564.85,579.85,563.85,574.15,3975,10938
01/04/1983,579.85,588.85,574.85,587.35,4300,11048
01/05/1983,590.85,607.35,590.85,603.05,5572,11976
01/06/1983,601.85,612.85,596.85,603.05,6908,12312
01/07/1983,605.85,619.85,604.85,618.55,4998,12204
01/10/1983,630.85,638.55,627.85,638.55,4604,12759
01/11/1983,642.85,645.85,626.85,640.15,6593,12811
01/12/1983,641.85,655.85,635.85,654.75,5357,13464
01/13/1983,658.85,662.85,647.35,656.15,5212,13141
01/14/1983,642.85,658.85,642.85,649.85,5186,13859
01/17/1983,660.85,664.85,648.85,649.45,5847,13793
01/18/1983,643.85,652.85,633.85,651.25,6373,14096
01/19/1983,648.85,655.85,632.35,633.55,6175,13986
01/20/1983,635.85,646.85,631.85,639.65,5141,13740
01/21/1983,636.35,638.35,624.85,632.55,4565,13464
01/24/1983,616.85,627.35,612.85,624.65,4643,13525
01/25/1983,630.85,644.65,630.85,643.55,3990,13677
01/26/1983,643.55,650.85,637.85,650.45,4378,13570
01/27/1983,654.85,656.85,650.85,655.45,5368,14215
01/28/1983,652.85,657.85,644.85,650.15,4190,14724
01/31/1983,657.85,670.15,651.35,669.55,6067,14890
02/01/1983,669.85,672.85,658.85,659.95,7051,14802
02/02/1983,653.85,668.85,652.85,662.75,5053,14758
02/03/1983,662.85,665.85,642.75,642.75,6524,14732
02/04/1983,648.85,651.85,632.85,637.05,5707,15341
02/07/1983,632.85,645.35,632.85,642.25,4292,15025
02/08/1983,648.85,650.85,637.85,639.35,3973,14599
02/09/1983,638.85,638.85,625.85,632.35,6077,14311
02/10/1983,637.85,652.35,636.85,651.55,4889,14590
02/11/1983,658.85,662.35,651.85,655.15,4478,14812
02/14/1983,649.85,662.35,648.85,661.25,3472,14929
02/15/1983,663.85,666.35,653.85,655.05,4780,15038
02/16/1983,655.35,662.35,648.85,652.75,4747,15245
02/17/1983,652.85,657.35,645.85,646.35,5040,16005
02/18/1983,648.35,653.85,646.85,653.25,3136,15639
02/22/1983,650.85,650.85,633.25,633.25,5378,15610
02/23/1983,615.85,621.85,603.25,609.95,8121,14815
02/24/1983,617.85,626.35,614.35,617.15,5569,14850
02/25/1983,609.85,619.35,597.15,597.15,6911,15977
02/28/1983,567.15,569.85,567.15,567.15,2975,14923
03/01/1983,557.85,574.85,555.85,559.45,6175,14294
03/02/1983,573.85,579.85,566.85,579.05,4349,14098
03/03/1983,579.35,581.85,576.95,579.25,3020,13568
03/04/1983,565.85,569.85,559.25,567.75,3760,12820
03/07/1983,573.35,587.75,566.85,586.15,3579,12109
03/08/1983,579.85,580.35,572.85,576.35,4212,10897
03/09/1983,577.85,583.85,576.85,580.15,2207,10479
03/10/1983,588.85,596.85,588.85,594.85,3678,10362
03/11/1983,585.35,585.85,580.35,583.15,2837,9561
03/14/1983,583.85,598.85,581.85,596.15,3859,9253
03/15/1983,591.85,592.85,584.05,586.45,3256,8681
03/16/1983,575.85,580.35,566.45,576.95,3158,8051
03/17/1983,573.85,576.85,570.85,574.55,2161,7639
03/18/1983,576.35,580.35,563.85,566.45,2239,7444
03/21/1983,564.85,572.85,564.35,572.35,1862,7151
03/22/1983,574.35,576.85,566.85,567.25,2482,7058
03/23/1983,562.85,576.35,553.05,574.95,2613,7405
03/24/1983,573.35,574.85,556.85,558.65,1645,7576
03/25/1983,561.85,572.85,558.85,571.15,2061,7499
03/28/1983,563.85,570.35,562.05,567.05,1598,7565
03/29/1983,569.35,576.85,568.85,575.35,3172,8082
03/30/1983,578.85,579.85,568.85,570.15,2736,8911
03/31/1983,570.85,576.85,570.25,572.45,2365,9535
04/04/1983,573.85,585.85,573.45,584.05,2124,9855
04/05/1983,583.85,589.85,581.35,581.95,3550,10088
04/06/1983,584.85,586.65,578.35,583.55,2771,9966
04/07/1983,580.85,584.85,579.85,581.95,1921,10019
04/08/1983,578.85,582.35,573.35,574.85,2191,10151
04/11/1983,580.85,594.85,580.85,594.85,6071,10629
04/12/1983,598.85,598.85,590.35,595.55,3864,10627
04/13/1983,592.85,597.85,590.85,597.25,2301,10937
04/14/1983,600.85,604.35,598.85,603.65,3453,11246
04/15/1983,602.85,603.85,597.35,599.75,2882,11397
04/18/1983,605.85,612.85,599.85,611.75,4455,11659
04/19/1983,605.85,605.85,591.85,593.25,5162,11688
04/20/1983,594.85,603.35,590.85,600.95,4004,12174
04/21/1983,601.85,603.35,594.85,595.35,2255,12219
04/22/1983,597.35,601.85,595.35,600.75,1773,12029
04/25/1983,602.35,607.35,598.85,599.15,2866,11962
04/26/1983,597.85,602.35,595.85,601.95,2889,12310
04/27/1983,599.85,602.35,595.85,596.35,3526,12247
04/28/1983,591.85,596.35,591.35,594.15,2681,12214
04/29/1983,593.85,600.35,592.35,599.75,2829,11350
05/02/1983,598.85,610.85,598.35,610.05,5432,10436
05/03/1983,613.85,618.85,613.35,615.35,4921,11338
05/04/1983,614.85,622.85,613.35,621.45,3846,11626
05/05/1983,620.85,622.35,613.85,617.65,4558,12309
05/06/1983,615.85,625.35,613.45,619.55,3573,12858
05/09/1983,616.35,635.85,616.35,631.35,6217,12892
05/10/1983,629.85,643.35,629.85,631.95,6687,12802
05/11/1983,634.85,636.85,626.85,629.15,4536,11975
05/12/1983,623.35,624.85,614.85,620.85,4468,12152
05/13/1983,619.85,627.35,619.85,624.65,3581,11984
05/16/1983,621.35,624.25,617.35,621.65,2775,11949
05/17/1983,621.35,629.85,620.85,626.05,4667,11937
05/18/1983,624.85,631.35,620.85,621.35,3602,12079
05/19/1983,623.35,626.85,614.85,620.65,4868,11997
05/20/1983,621.85,623.85,617.35,618.65,2771,11698
05/23/1983,612.35,629.35,608.85,626.45,5553,11572
05/24/1983,626.85,632.35,622.85,626.75,4468,11297
05/25/1983,629.85,638.35,629.85,635.95,3823,10672
05/26/1983,636.85,639.35,635.35,636.15,2776,10973
05/27/1983,634.35,646.85,633.85,643.05,3356,11331
05/31/1983,645.85,649.85,623.05,623.05,5233,10381
06/01/1983,616.85,616.85,593.05,593.05,7816,9808
06/02/1983,596.85,600.85,582.35,583.85,6611,9531
06/03/1983,587.85,592.85,586.85,591.65,2991,9090
06/06/1983,579.85,586.35,571.65,574.95,4382,8497
06/07/1983,569.85,582.85,568.85,580.05,4098,7729
06/08/1983,577.85,580.85,575.35,576.35,2714,7228
06/09/1983,583.85,596.35,582.85,596.35,4207,7119
06/10/1983,595.85,596.85,583.85,592.35,2676,6984
06/13/1983,598.85,602.65,594.35,600.75,3906,6634
06/14/1983,596.85,599.85,591.85,595.05,2883,6568
06/15/1983,589.85,594.85,586.85,592.85,2517,6567
06/16/1983,596.85,601.35,595.35,598.75,2986,6019
06/17/1983,599.85,599.85,590.85,592.65,2068,5764
06/20/1983,591.85,600.35,591.35,595.95,2677,5210
06/21/1983,594.85,602.85,593.85,602.05,2779,4876
06/22/1983,603.85,613.45,603.85,610.55,4064,4189
06/23/1983,620.85,625.85,614.85,621.15,2992,9336
06/24/1983,624.85,627.35,616.85,621.55,3387,9583
06/27/1983,617.85,618.85,601.55,601.55,4496,9144
06/28/1983,600.85,606.25,594.85,595.45,5026,9599
06/29/1983,599.05,604.85,599.05,602.45,3485,9622
06/30/1983,599.85,606.25,598.35,599.35,2845,9976
07/01/1983,600.35,609.85,599.85,609.55,2024,10250
07/05/1983,603.85,603.85,590.85,598.35,3909,10733
07/06/1983,598.35,605.85,596.05,605.65,2670,10638
07/07/1983,599.85,625.65,598.85,618.05,6683,11346
07/08/1983,615.35,621.35,610.85,612.95,3461,11510
07/11/1983,616.85,623.85,615.85,618.55,4447,11640
07/12/1983,615.85,620.65,613.55,616.65,3475,11754
07/13/1983,614.85,617.85,607.85,610.95,3467,12200
07/14/1983,614.85,615.85,603.85,604.45,2998,12002
07/15/1983,606.35,611.85,603.85,606.45,2466,12023
07/18/1983,610.35,613.65,608.85,612.45,2040,12078
07/19/1983,611.35,613.85,607.85,608.85,1614,11816
07/20/1983,615.85,618.85,614.35,616.65,3959,12391
07/21/1983,619.35,621.35,608.85,611.05,4377,12728
07/22/1983,613.55,618.35,613.35,614.05,1742,12549
07/25/1983,608.85,623.85,608.85,622.75,3813,12484
07/26/1983,622.85,630.85,619.85,630.35,4918,13412
07/27/1983,629.35,632.35,622.95,623.85,4241,13504
07/28/1983,623.35,627.85,617.85,621.75,3477,12599
07/29/1983,616.85,619.35,610.85,614.55,4628,12760
08/01/1983,615.85,621.85,607.85,619.45,3963,12777
08/02/1983,619.85,623.85,618.35,623.25,2626,12657
08/03/1983,620.85,623.35,616.85,620.05,2529,12524
08/04/1983,619.35,621.35,611.85,612.35,2764,12848
08/05/1983,607.85,616.85,607.85,616.25,2573,12700
08/08/1983,611.85,612.85,600.85,601.85,5171,12716
08/09/1983,604.85,606.85,597.85,600.65,3299,12349
08/10/1983,599.85,606.85,593.85,600.85,3557,11933
08/11/1983,600.85,608.85,599.35,603.55,3012,12061
08/12/1983,607.35,609.85,605.35,606.95,1682,11879
08/15/1983,611.85,620.85,610.85,620.35,3275,12203
08/16/1983,621.85,622.85,615.35,617.85,3842,12299
08/17/1983,620.85,621.85,616.85,619.15,3107,12048
08/18/1983,615.85,617.85,613.35,614.25,2045,12213
08/19/1983,612.35,613.85,609.35,610.85,1824,12209
08/22/1983,615.85,624.85,615.85,623.65,4946,12296
08/23/1983,625.35,626.85,619.35,620.15,3605,11475
08/24/1983,618.35,620.85,615.85,616.05,2122,11275
08/25/1983,617.35,618.85,606.85,607.85,3143,11203
08/26/1983,608.85,614.85,607.35,614.15,2256,10909
08/29/1983,610.85,613.85,607.85,612.05,2135,11073
08/30/1983,612.35,614.85,610.35,611.05,1862,10832
08/31/1983,605.85,612.35,605.85,610.45,2857,10655
09/01/1983,611.85,615.35,611.35,611.95,1666,10437
09/02/1983,614.35,618.85,614.35,618.05,1544,10581
09/06/1983,620.35,621.85,612.85,615.35,3627,11409
09/07/1983,615.35,616.35,612.85,614.05,1914,9734
09/08/1983,614.35,615.35,611.85,612.05,1134,9553
09/09/1983,611.85,615.85,611.85,614.15,866,9508
09/12/1983,616.35,616.85,599.85,600.15,5303,9292
09/13/1983,598.85,604.85,597.85,604.45,2826,8705
09/14/1983,602.85,605.85,599.85,603.95,2956,8397
09/15/1983,600.85,601.85,592.85,599.15,2989,7516
09/16/1983,600.15,604.35,598.85,602.65,953,7351
09/19/1983,604.85,606.85,602.85,606.45,1707,6989
09/20/1983,604.35,607.35,600.95,602.95,1552,6845
09/21/1983,602.85,604.85,601.35,602.05,1133,6790
09/22/1983,601.35,605.35,597.85,603.05,1614,6683
09/23/1983,604.95,607.45,602.45,606.55,1290,6616
09/26/1983,605.45,606.95,600.95,601.45,1508,6871
09/27/1983,600.45,600.95,598.95,599.45,2079,7339
09/28/1983,601.45,602.45,594.15,594.85,2350,7953
09/29/1983,591.95,591.95,574.85,576.15,4988,9156
09/30/1983,576.95,582.95,558.95,571.25,5158,9909
10/03/1983,551.25,558.95,551.25,555.35,3945,10630
10/04/1983,556.95,568.95,556.95,562.05,3631,10343
10/05/1983,555.95,573.45,555.45,571.05,3222,10139
10/06/1983,570.95,571.45,564.95,568.45,2370,10161
10/07/1983,569.95,575.45,568.95,574.45,2048,9917
10/10/1983,575.95,576.45,571.95,576.05,1040,9887
10/11/1983,573.25,574.45,569.95,570.15,1774,9715
10/12/1983,565.95,569.95,562.45,565.55,2007,9715
10/13/1983,567.45,570.45,567.45,569.75,1605,9856
10/14/1983,570.95,573.95,569.45,572.35,1567,9533
10/17/1983,570.95,571.45,560.95,569.75,2233,9433
10/18/1983,567.45,570.45,565.45,566.05,1402,9431
10/19/1983,562.95,563.95,551.95,555.75,3014,9581
10/20/1983,555.95,560.95,553.45,560.75,2832,9442
10/21/1983,561.95,562.95,559.95,560.65,1093,9150
10/24/1983,562.45,564.85,557.45,564.05,2340,9265
10/25/1983,561.95,561.95,557.95,559.85,2020,9380
10/26/1983,553.95,554.95,542.95,547.25,5091,9818
10/27/1983,543.95,551.95,540.45,551.65,3088,9387
10/28/1983,553.45,555.95,552.45,554.05,1548,9465
10/31/1983,546.95,548.45,538.45,539.05,2530,8580
11/01/1983,539.05,545.95,538.75,543.75,3035,8635
11/02/1983,546.95,549.95,545.95,547.55,1648,8603
11/03/1983,543.95,551.95,536.95,551.35,2873,8423
11/04/1983,549.45,554.45,543.95,545.35,2206,8225
11/07/1983,542.55,549.95,541.45,548.75,2067,8351
11/08/1983,549.95,553.95,548.95,549.95,1863,8306
11/09/1983,550.45,557.45,550.45,551.35,3115,8148
11/10/1983,552.45,553.45,549.95,552.35,1255,8271
11/11/1983,551.95,553.45,547.95,550.95,1205,8121
11/14/1983,549.45,552.45,548.45,551.35,1444,8052
11/15/1983,552.45,556.95,550.95,555.65,1304,8038
11/16/1983,555.65,561.95,541.95,545.85,5325,8484
11/17/1983,544.95,552.95,542.45,551.25,2430,8237
11/18/1983,550.95,550.95,546.05,547.55,1496,8409
11/21/1983,544.95,552.95,542.95,552.25,1553,8499
11/22/1983,553.85,556.95,552.95,553.55,1984,8577
11/23/1983,553.55,556.15,553.55,554.45,1097,8328
11/28/1983,558.95,570.45,558.95,569.75,5178,8289
11/29/1983,565.95,574.95,563.45,573.95,3220,8165
11/30/1983,580.95,582.95,569.95,573.15,3762,8005
12/01/1983,568.95,571.45,567.45,571.15,1872,7933
12/02/1983,571.45,571.95,567.95,570.35,1050,7939
12/05/1983,570.45,570.95,564.95,569.65,1676,7996
12/06/1983,568.15,571.95,567.45,571.25,1663,7860
12/07/1983,570.95,575.45,567.45,575.35,2442,8032
12/08/1983,570.95,576.45,557.95,558.95,2651,8109
12/09/1983,558.95,563.95,556.95,561.35,1882,7926
12/12/1983,562.95,566.95,556.95,557.65,2388,6860
12/13/1983,557.95,561.95,555.95,559.15,2011,6598
12/14/1983,556.95,559.95,556.95,558.25,980,6458
12/15/1983,558.95,560.45,544.95,546.85,4088,6893
12/16/1983,546.95,548.45,543.45,546.55,2779,6654
12/19/1983,549.45,551.95,544.95,549.25,1675,6396
12/20/1983,551.95,554.95,548.95,551.55,1465,5883
12/21/1983,549.95,551.45,549.55,550.15,790,5329
12/22/1983,550.95,553.45,548.95,551.85,1182,5172
12/23/1983,550.55,551.05,548.55,548.95,205,6095
12/27/1983,550.55,551.45,548.55,550.35,1245,6442
12/28/1983,549.55,551.05,548.05,548.05,1246,6842
12/29/1983,550.05,555.05,549.05,553.45,2320,7501
12/30/1983,552.55,554.05,551.55,552.55,1020,7906
01/03/1984,550.05,551.55,536.05,540.85,3891,8941
01/04/1984,533.05,539.55,532.05,538.25,2387,8925
01/05/1984,536.05,543.05,536.05,540.35,1281,9118
01/06/1984,541.05,541.05,526.05,529.25,1857,9147
01/09/1984,526.05,529.55,522.05,528.45,2511,9099
01/10/1984,533.05,534.55,529.55,530.15,1532,9124
01/11/1984,530.05,532.05,528.05,531.75,1086,9013
01/12/1984,530.55,539.05,529.05,535.75,1749,9082
01/13/1984,538.55,542.55,535.05,537.55,1481,9235
01/16/1984,533.55,535.55,525.05,530.35,2072,9419
01/17/1984,530.05,531.55,526.05,530.45,1440,9583
01/18/1984,530.05,531.05,528.55,529.95,688,9549
01/19/1984,533.55,539.95,533.55,536.85,1589,9722
01/20/1984,533.55,535.05,532.05,533.05,1196,10109
01/23/1984,533.55,535.55,527.05,527.45,1196,10314
01/24/1984,526.05,530.05,526.05,529.35,1187,10070
01/25/1984,530.05,534.05,529.55,533.35,1181,10133
01/26/1984,534.05,536.45,528.05,532.35,1680,10239
01/27/1984,532.55,548.55,532.55,543.35,4842,10552
01/30/1984,543.05,544.55,539.05,541.55,1638,10018
01/31/1984,543.05,545.05,540.55,544.35,1764,10168
02/01/1984,548.05,548.55,543.05,547.45,1718,9900
02/02/1984,549.55,552.55,548.05,552.25,2958,9797
02/03/1984,551.05,552.95,546.05,550.85,1911,10141
02/06/1984,545.05,546.55,542.05,543.55,1054,9688
02/07/1984,541.05,545.55,541.05,542.75,1077,9664
02/08/1984,550.05,552.05,547.05,548.05,1654,9788
02/09/1984,548.05,549.55,538.55,541.65,2300,9621
02/10/1984,541.05,544.05,539.55,542.55,862,9586
02/13/1984,541.55,541.55,536.55,537.05,940,9588
02/14/1984,536.05,550.05,535.05,544.85,2245,9735
02/15/1984,545.95,550.55,545.55,546.45,1729,9810
02/16/1984,549.05,550.55,545.55,549.55,1297,9610
02/17/1984,548.55,549.55,547.05,548.35,890,9581
02/21/1984,552.55,553.05,543.05,547.95,1725,9590
02/22/1984,553.05,561.05,553.05,559.95,4342,10079
02/23/1984,559.05,559.05,554.55,557.35,1727,9775
02/24/1984,555.55,560.05,553.75,557.05,1344,9263
02/27/1984,554.55,563.05,554.05,562.25,2281,9578
02/28/1984,560.05,563.05,555.15,555.95,2042,9830
02/29/1984,558.05,558.45,554.55,556.85,1770,9433
03/01/1984,557.05,558.05,554.55,557.65,1038,8901
03/02/1984,560.05,565.05,560.05,564.55,2694,9285
03/05/1984,569.05,570.55,566.55,567.05,2306,9430
03/06/1984,565.05,567.55,564.05,566.35,1046,9114
03/07/1984,564.05,564.15,558.65,558.85,1963,9078
03/08/1984,556.05,563.05,554.55,562.95,1602,8219
03/09/1984,561.05,562.55,557.55,557.75,1626,7924
03/12/1984,553.05,556.55,551.05,555.05,2658,7868
03/13/1984,557.55,560.55,556.05,557.95,1418,7574
03/14/1984,560.05,560.55,553.05,554.05,2711,7372
03/15/1984,554.55,555.05,552.25,553.35,1675,7184
03/16/1984,552.55,553.95,551.55,552.45,1157,7042
03/19/1984,551.65,553.85,550.25,553.55,1302,7069
03/20/1984,554.05,555.05,551.05,552.75,1870,6887
03/21/1984,551.55,556.55,551.55,555.75,2363,6816
03/22/1984,554.05,554.55,543.55,544.35,3731,6400
03/23/1984,546.75,546.75,541.75,543.85,1612,6074
03/26/1984,544.75,548.75,544.25,547.35,1637,6119
03/27/1984,547.25,548.75,546.25,546.35,1052,6298
03/28/1984,544.25,550.75,544.05,549.75,2147,6753
03/29/1984,549.75,550.75,548.25,549.35,1087,7413
03/30/1984,548.25,548.75,545.25,545.45,1628,7742
04/02/1984,545.25,545.75,537.85,537.95,2491,8482
04/03/1984,539.25,542.25,538.85,542.05,1513,8694
04/04/1984,542.75,543.75,542.05,542.75,1070,8577
04/05/1984,542.25,542.25,536.75,539.25,2100,8841
04/06/1984,540.55,544.25,540.05,543.35,635,8710
04/09/1984,544.35,547.25,542.75,543.65,1683,8831
04/10/1984,542.75,545.75,541.95,544.75,1296,8974
04/11/1984,546.25,547.25,545.05,545.75,1145,9104
04/12/1984,545.25,545.25,539.75,543.95,1807,9285
04/13/1984,542.75,544.75,541.45,544.45,1123,9503
04/16/1984,542.25,542.75,539.75,541.65,1256,9524
04/17/1984,543.25,546.85,542.25,546.05,2024,9961
04/18/1984,545.25,562.75,543.25,553.85,4383,10928
04/19/1984,551.25,554.75,550.25,553.15,3466,10742
04/23/1984,555.25,560.15,555.25,560.05,2275,11051
04/24/1984,554.75,558.25,552.25,554.05,2604,10602
04/25/1984,555.25,556.05,546.25,547.05,4141,10223
04/26/1984,542.25,545.75,534.75,536.25,5634,10384
04/27/1984,537.75,539.75,536.25,536.35,1448,10127
04/30/1984,533.75,538.15,532.75,537.85,1787,10218
05/01/1984,538.25,542.05,538.25,539.05,1819,10237
05/02/1984,537.75,542.25,536.75,537.25,1544,9796
05/03/1984,537.75,541.95,537.75,538.55,1579,9822
05/04/1984,536.25,539.05,534.25,535.25,2922,10162
05/07/1984,533.75,534.75,529.75,531.35,1791,10014
05/08/1984,531.75,533.75,530.25,532.55,1795,10048
05/09/1984,531.75,533.75,529.75,530.25,1678,10031
05/10/1984,531.75,535.25,531.25,533.55,1198,9788
05/11/1984,533.75,535.75,528.75,534.15,1672,9879
05/14/1984,535.75,536.75,533.75,535.75,907,9710
05/15/1984,534.75,538.15,534.25,536.05,1190,9694
05/16/1984,537.55,540.75,536.75,540.05,1326,9902
05/17/1984,538.25,540.05,534.25,534.85,1505,9909
05/18/1984,535.75,539.25,535.35,538.65,1136,10103
05/21/1984,539.75,543.25,539.75,542.15,2766,10106
05/22/1984,542.25,543.75,538.75,540.75,1773,9817
05/23/1984,539.25,540.25,533.75,534.35,1738,9842
05/24/1984,531.75,538.75,531.75,536.65,1882,9650
05/25/1984,540.95,545.25,539.75,543.15,2047,9420
05/29/1984,539.75,543.25,539.25,540.35,1255,9469
05/30/1984,540.75,542.25,539.25,540.05,1205,8866
05/31/1984,539.55,542.65,539.55,540.85,1670,8482
06/01/1984,545.75,548.25,539.75,540.25,2653,8439
06/04/1984,542.75,545.25,541.25,544.95,1626,8173
06/05/1984,544.25,546.55,543.25,544.25,992,8056
06/06/1984,541.25,542.75,539.75,541.35,907,7783
06/07/1984,540.25,541.25,536.25,536.85,1900,7538
06/08/1984,532.75,536.55,532.75,532.95,1727,7258
06/11/1984,532.25,533.55,525.75,525.85,3191,7088
06/12/1984,527.25,528.75,524.25,528.35,1630,7055
06/13/1984,528.75,530.25,525.75,527.55,1038,6527
06/14/1984,527.75,529.25,527.25,527.25,1014,6455
06/15/1984,524.25,525.25,517.75,522.35,2525,6209
06/18/1984,520.45,523.45,520.45,522.85,956,5543
06/19/1984,523.25,523.75,521.75,521.85,681,5424
06/20/1984,520.75,521.25,517.75,519.05,1191,5237
06/21/1984,517.75,522.05,517.75,520.65,907,5198
06/22/1984,523.25,525.25,521.25,522.75,1213,5001
06/25/1984,518.55,519.55,511.65,514.25,1454,8368
06/26/1984,515.15,516.35,514.05,515.85,1817,8821
06/27/1984,514.55,516.55,512.65,513.45,1775,9351
06/28/1984,514.55,517.75,514.55,517.25,2003,9946
06/29/1984,517.55,518.55,516.05,516.55,1862,10679
07/02/1984,514.55,515.55,511.05,511.55,1270,10746
07/03/1984,509.55,511.05,502.05,505.35,2547,11380
07/05/1984,498.55,502.55,496.55,496.85,2220,11648
07/06/1984,491.55,494.55,479.55,489.15,2385,11401
07/09/1984,485.05,494.55,484.55,493.75,4034,11480
07/10/1984,492.55,496.05,489.55,492.55,1891,11026
07/11/1984,486.55,489.55,483.25,485.55,1790,11250
07/12/1984,486.05,488.55,478.55,480.05,1367,11466
07/13/1984,484.55,489.55,484.55,485.05,1480,11550
07/16/1984,489.55,492.05,485.55,488.45,1474,11651
07/17/1984,487.05,488.05,481.55,483.15,844,11450
07/18/1984,482.55,485.85,479.55,485.55,2808,10296
07/19/1984,486.55,487.55,481.55,481.75,2208,10365
07/20/1984,479.05,480.05,474.05,474.75,1481,10102
07/23/1984,467.55,470.55,464.55,470.25,2432,10552
07/24/1984,471.05,472.05,467.55,468.85,2728,11593
07/25/1984,472.05,473.55,468.55,471.95,1646,10112
07/26/1984,471.05,472.05,457.05,457.65,2940,9588
07/27/1984,460.55,467.55,458.05,467.05,2099,9416
07/30/1984,462.05,468.55,461.05,467.75,1755,9063
07/31/1984,466.55,471.05,462.05,463.85,1756,9312
08/01/1984,463.55,480.55,463.55,477.75,1996,9277
08/02/1984,475.55,476.55,470.55,470.75,1494,9273
08/03/1984,476.05,478.55,475.05,477.25,1146,9219
08/06/1984,476.55,477.55,470.55,473.05,1625,9174
08/07/1984,465.55,470.55,465.55,470.35,1312,9160
08/08/1984,471.75,472.55,468.55,469.85,1040,9331
08/09/1984,469.05,477.95,468.55,476.45,1172,9327
08/10/1984,475.55,476.55,468.55,468.95,1493,9299
08/13/1984,468.55,475.55,468.55,473.05,1611,9184
08/14/1984,476.05,483.55,476.05,482.55,3428,9532
08/15/1984,481.55,483.55,478.05,482.25,2152,9241
08/16/1984,479.55,483.55,478.05,478.35,1275,9276
08/17/1984,478.55,485.05,478.55,482.75,1285,8775
08/20/1984,478.55,480.05,472.05,472.95,2069,9075
08/21/1984,474.05,476.05,471.55,475.25,1284,8856
08/22/1984,475.55,483.55,472.05,481.65,1521,8810
08/23/1984,479.55,480.05,474.55,477.35,1758,8695
08/24/1984,478.05,481.55,478.05,480.95,1114,8507
08/27/1984,477.55,478.55,473.55,476.35,918,8413
08/28/1984,477.05,479.55,476.05,476.95,655,8389
08/29/1984,477.55,479.05,475.55,476.25,576,8414
08/30/1984,473.05,475.05,471.55,474.65,990,8392
08/31/1984,473.55,474.55,473.05,474.35,419,8346
09/04/1984,462.55,465.55,455.55,457.95,3780,8351
09/05/1984,459.05,462.55,459.05,461.85,1587,8185
09/06/1984,460.55,466.05,460.55,464.25,949,7815
09/07/1984,460.55,461.05,453.55,455.65,1493,7759
09/10/1984,457.05,462.05,456.55,460.15,1322,7369
09/11/1984,461.05,464.05,460.05,460.15,1613,7236
09/12/1984,461.05,461.65,459.55,460.15,936,7092
09/13/1984,458.55,459.05,455.65,458.05,1227,7173
09/14/1984,460.55,464.55,460.55,460.95,1666,6831
09/17/1984,457.55,457.55,449.55,450.95,1718,6527
09/18/1984,451.55,455.55,449.05,454.05,2238,5988
09/19/1984,455.55,456.05,453.55,454.15,716,5813
09/20/1984,453.05,454.95,451.05,454.95,2122,5551
09/21/1984,454.55,462.55,454.55,461.45,1982,5118
09/24/1984,462.45,462.95,454.45,455.15,983,7273
09/25/1984,454.15,458.45,453.95,457.85,763,7287
09/26/1984,458.95,461.25,452.45,453.35,2013,8098
09/27/1984,455.45,456.45,450.95,452.95,1453,8824
09/28/1984,452.45,454.45,450.45,451.15,1069,9060
10/01/1984,451.95,453.95,450.95,452.65,1357,9402
10/02/1984,453.45,455.95,452.95,455.05,1302,9787
10/03/1984,455.45,456.75,453.95,455.15,1434,9897
10/04/1984,455.95,456.45,454.15,454.65,733,9665
10/05/1984,453.45,453.45,447.45,451.25,718,10079
10/08/1984,451.95,451.95,448.55,450.45,704,9506
10/09/1984,448.45,448.95,444.95,446.35,1428,9289
10/10/1984,447.45,448.45,444.95,447.85,466,9227
10/11/1984,447.45,449.95,444.95,447.65,818,9279
10/12/1984,449.95,472.65,449.95,458.95,2940,9496
10/15/1984,455.45,458.35,453.45,456.75,1413,9805
10/16/1984,456.45,457.95,453.65,455.35,577,9568
10/17/1984,457.95,457.95,452.45,453.15,562,9386
10/18/1984,453.45,457.95,452.45,456.65,924,9524
10/19/1984,456.65,458.45,453.95,454.75,588,9541
10/22/1984,455.45,455.85,451.45,452.15,698,9657
10/23/1984,453.55,455.45,453.55,454.05,597,9746
10/24/1984,455.45,456.95,454.95,456.45,435,9702
10/25/1984,455.95,458.45,441.45,444.65,3540,9845
10/26/1984,447.45,449.45,446.95,447.35,1998,9142
10/29/1984,443.45,445.95,443.45,444.65,972,8943
10/30/1984,444.95,448.45,444.95,447.65,1037,8832
10/31/1984,447.45,449.45,446.95,448.35,1208,8843
11/01/1984,447.95,453.45,447.95,451.35,1270,8978
11/02/1984,455.35,463.45,454.45,463.05,3670,8891
11/05/1984,463.05,464.35,460.55,463.35,1986,8969
11/06/1984,460.95,461.85,458.95,460.05,828,8867
11/07/1984,464.45,466.15,461.95,465.85,1723,8695
11/08/1984,463.95,464.45,462.45,464.25,562,8616
11/09/1984,461.45,463.25,459.45,460.35,867,8510
11/12/1984,460.45,461.95,459.45,461.05,606,8490
11/13/1984,463.45,466.35,459.45,460.45,2100,8052
11/14/1984,461.45,461.95,457.45,460.05,1138,8029
11/15/1984,457.95,458.95,455.45,455.75,1132,7951
11/16/1984,456.95,457.95,455.45,455.85,567,7807
11/19/1984,454.95,455.45,449.45,449.85,1714,7599
11/20/1984,450.45,450.45,446.45,449.95,1859,7219
11/21/1984,448.45,451.95,446.45,451.35,1515,7211
11/26/1984,448.45,448.95,442.45,442.95,2250,6735
11/27/1984,444.95,446.45,438.95,442.25,2375,6802
11/28/1984,442.45,444.45,439.95,441.05,1268,6580
11/29/1984,441.95,445.95,440.95,443.75,1001,6632
11/30/1984,441.45,442.35,438.45,439.35,1295,6529
12/03/1984,438.45,441.45,436.95,440.95,1412,6238
12/04/1984,440.95,444.45,440.95,441.85,1608,5871
12/05/1984,442.45,443.95,441.15,442.65,1170,5539
12/06/1984,443.45,444.45,441.95,442.25,1073,5163
12/07/1984,441.45,441.45,433.45,436.05,1625,5335
12/10/1984,436.45,438.45,432.45,432.95,1592,5104
12/11/1984,435.45,435.45,430.95,432.75,1778,4765
12/12/1984,432.25,435.45,431.45,434.85,897,4663
12/13/1984,434.85,434.85,430.45,430.95,1155,4792
12/14/1984,429.45,430.65,422.45,423.05,1314,4655
12/17/1984,420.45,421.45,416.95,418.25,2292,4024
12/18/1984,413.45,416.45,412.45,415.35,1963,3559
12/19/1984,415.95,416.95,411.45,414.55,1192,3459
12/20/1984,412.95,414.45,408.95,409.55,1013,3405
12/21/1984,413.95,415.85,412.45,414.75,989,2856
12/26/1984,415.85,416.85,414.85,416.45,432,7902
12/27/1984,414.35,416.35,410.85,412.35,1097,8207
12/28/1984,412.85,413.85,410.35,410.85,989,8550
01/02/1985,406.85,407.35,396.85,397.05,1815,8915
01/03/1985,396.85,398.85,395.85,396.15,1377,9070
01/04/1985,397.05,399.35,389.85,390.95,1612,9130
01/07/1985,390.45,397.85,387.95,397.25,1642,9071
01/08/1985,398.15,398.15,388.85,389.55,1781,8934
01/09/1985,390.85,400.85,388.85,400.65,2150,9074
01/10/1985,398.85,398.85,393.85,395.35,1714,9076
01/11/1985,397.35,397.35,383.85,385.35,1753,9161
01/14/1985,388.35,391.35,383.35,390.25,1869,9102
01/15/1985,388.85,393.35,385.35,391.55,1354,9118
01/16/1985,392.85,393.85,387.35,392.55,869,9094
01/17/1985,394.35,397.85,391.95,397.05,912,8989
01/18/1985,396.45,397.35,392.35,394.45,934,9125
01/21/1985,395.85,398.85,392.85,398.45,789,9079
01/22/1985,397.35,398.35,387.85,388.85,1873,9198
01/23/1985,387.85,392.85,386.35,392.15,1437,9124
01/24/1985,391.85,392.75,387.35,388.15,974,8970
01/25/1985,388.35,390.85,385.85,390.15,1102,8898
01/28/1985,388.25,394.85,385.85,393.85,1501,8938
01/29/1985,393.85,395.85,391.35,392.15,971,8913
01/30/1985,392.35,401.85,390.35,400.15,2621,8737
01/31/1985,400.85,405.35,396.85,398.35,1926,8803
02/01/1985,396.85,397.35,393.85,395.25,1037,8652
02/04/1985,392.85,397.35,392.35,395.85,947,8387
02/05/1985,395.35,397.85,394.85,396.65,625,8268
02/06/1985,398.35,399.85,395.35,396.15,712,8110
02/07/1985,396.35,396.35,390.35,393.45,892,7813
02/08/1985,393.15,394.35,390.85,392.65,703,7862
02/11/1985,391.85,396.85,388.85,396.05,1017,7786
02/12/1985,393.85,394.55,391.35,391.65,993,7823
02/13/1985,391.35,395.65,391.35,393.45,794,7616
02/14/1985,394.85,396.85,392.85,394.15,917,7416
02/15/1985,395.85,398.85,395.85,397.05,634,7368
02/19/1985,394.35,395.35,391.35,394.85,992,7236
02/20/1985,393.85,395.35,392.35,394.75,590,7116
02/21/1985,388.35,390.85,385.85,385.85,2225,7024
02/22/1985,384.85,386.85,379.85,381.45,1558,6938
02/25/1985,372.85,372.85,362.35,364.25,2296,6911
02/26/1985,364.85,371.75,364.85,370.35,1637,6498
02/27/1985,374.85,375.35,367.95,368.55,1423,6566
02/28/1985,369.85,370.85,366.35,367.15,1093,6373
03/01/1985,366.45,369.35,364.85,367.95,942,6482
03/04/1985,366.35,373.85,366.35,373.05,919,6507
03/05/1985,370.85,370.85,366.45,367.85,762,6217
03/06/1985,367.85,372.85,366.85,369.75,1354,6042
03/07/1985,368.85,369.35,367.35,368.25,382,5974
03/08/1985,368.35,369.85,353.85,355.25,1916,6466
03/11/1985,360.85,361.85,357.85,360.75,1895,6281
03/12/1985,360.25,364.35,359.75,364.15,1055,5754
03/13/1985,363.85,368.65,362.35,363.15,1216,5641
03/14/1985,362.85,364.35,359.85,361.15,939,5632
03/15/1985,361.35,366.75,361.35,366.35,1477,5425
03/18/1985,366.85,378.85,366.35,378.05,3171,5180
03/19/1985,384.85,403.05,384.35,403.05,3357,5091
03/20/1985,398.85,407.85,385.85,389.55,2803,4718
03/21/1985,383.55,391.85,383.55,387.45,1548,4327
03/22/1985,389.85,389.85,382.65,383.75,1299,4003
03/25/1985,384.25,385.75,382.75,384.35,512,7020
03/26/1985,385.25,392.25,384.35,391.45,1233,7135
03/27/1985,399.75,404.75,393.75,395.35,2379,7582
03/28/1985,397.25,399.75,394.75,396.75,1509,7749
03/29/1985,400.25,407.75,399.75,401.95,2427,8036
04/01/1985,393.75,395.75,382.75,385.85,2451,8326
04/02/1985,386.25,395.75,385.75,394.95,1663,8128
04/03/1985,394.75,394.75,388.25,390.95,1661,8337
04/04/1985,391.75,397.75,386.75,396.55,1309,8404
04/08/1985,393.75,403.25,393.25,402.55,1166,8521
04/09/1985,400.75,409.75,398.25,405.35,2389,8358
04/10/1985,406.75,412.25,405.75,411.35,2546,8313
04/11/1985,417.35,426.25,416.75,424.65,4319,8894
04/12/1985,421.75,423.75,418.15,419.85,2125,9091
04/15/1985,424.25,425.75,412.25,415.05,2837,9180
04/16/1985,415.25,415.75,401.25,407.95,3676,8413
04/17/1985,405.75,407.15,396.25,397.05,2407,8289
04/18/1985,401.25,404.75,397.75,401.95,2023,8164
04/19/1985,402.25,408.75,401.75,407.65,1291,7933
04/22/1985,406.75,407.45,400.25,402.45,1064,7970
04/23/1985,402.75,402.75,395.75,398.05,1858,7708
04/24/1985,397.75,399.25,392.75,397.55,2126,7767
04/25/1985,398.75,400.25,396.25,399.05,1069,7629
04/26/1985,398.75,399.25,395.15,397.45,921,7521
04/29/1985,398.25,404.15,396.75,403.35,954,7568
04/30/1985,402.75,402.75,387.75,387.95,2946,7474
05/01/1985,388.25,389.75,383.75,386.95,2055,7051
05/02/1985,385.75,389.25,384.25,388.75,1420,6952
05/03/1985,387.25,388.35,383.25,384.25,940,6836
05/06/1985,382.75,383.25,374.75,375.95,1762,6825
05/07/1985,380.75,387.75,380.75,385.85,2039,6591
05/08/1985,384.95,389.25,382.25,385.15,1148,6601
05/09/1985,389.25,390.75,386.25,387.25,1304,6502
05/10/1985,386.55,391.75,385.25,390.65,1524,6694
05/13/1985,391.75,401.75,390.95,401.45,2414,6865
05/14/1985,398.75,403.05,393.75,397.15,2862,6996
05/15/1985,396.75,399.25,394.75,396.85,1271,6941
05/16/1985,393.25,395.75,391.25,394.55,1210,6921
05/17/1985,395.25,400.25,395.25,396.65,808,7032
05/20/1985,399.75,401.75,385.25,385.95,3195,7315
05/21/1985,388.75,392.25,386.75,391.55,1173,7188
05/22/1985,392.55,393.05,387.25,388.75,1081,6928
05/23/1985,388.25,388.75,382.95,383.75,1783,6633
05/24/1985,382.75,384.75,380.75,380.85,1212,6466
05/28/1985,380.55,380.75,372.75,374.85,2236,6522
05/29/1985,376.25,383.25,375.75,380.25,2102,6394
05/30/1985,378.75,380.45,376.25,376.95,1318,6248
05/31/1985,376.75,383.25,376.75,381.75,1426,6193
06/03/1985,384.75,387.25,382.25,386.35,1852,6384
06/04/1985,385.25,385.25,380.75,382.35,924,6325
06/05/1985,380.75,381.25,376.25,377.25,1725,6438
06/06/1985,377.75,382.25,377.25,380.95,1003,6445
06/07/1985,379.75,382.75,376.75,379.95,1047,6373
06/10/1985,375.75,378.65,372.25,378.45,1936,6465
06/11/1985,378.25,381.25,377.25,379.25,1074,6270
06/12/1985,379.25,380.25,375.75,377.85,822,5764
06/13/1985,378.35,378.75,377.25,378.25,627,5509
06/14/1985,381.75,385.75,381.25,385.35,2800,5069
06/17/1985,382.75,385.75,382.75,383.55,810,5100
06/18/1985,388.75,395.25,388.75,393.75,2677,4770
06/19/1985,392.75,392.75,388.25,388.85,1439,4670
06/20/1985,386.75,387.25,378.25,378.65,2046,4368
06/21/1985,378.75,382.75,377.25,382.45,845,3996
06/24/1985,381.75,384.05,379.55,382.75,555,5409
06/25/1985,380.55,382.05,374.55,381.35,1087,5623
06/26/1985,382.55,383.05,378.55,379.85,662,5757
06/27/1985,380.05,380.55,377.05,378.75,1413,6164
06/28/1985,379.55,381.55,378.95,379.15,978,6468
07/01/1985,378.05,378.05,360.55,361.75,2981,7058
07/02/1985,365.55,369.55,364.55,369.45,2041,7282
07/03/1985,368.55,371.55,366.55,367.65,890,7196
07/08/1985,371.35,377.55,368.05,377.25,1927,7030
07/09/1985,378.55,380.05,374.55,375.85,1355,7099
07/10/1985,377.55,378.55,376.15,377.65,696,7182
07/11/1985,375.05,378.55,373.55,374.75,852,7203
07/12/1985,376.55,380.05,375.05,379.25,1189,7344
07/15/1985,378.65,381.55,376.05,380.65,1417,7312
07/16/1985,378.55,384.55,378.55,383.95,2026,7469
07/17/1985,388.55,391.55,384.55,388.25,2635,7527
07/18/1985,388.55,389.05,381.55,382.05,1495,7421
07/19/1985,383.55,384.05,378.55,382.65,1117,7542
07/22/1985,382.55,384.05,379.05,383.85,797,7557
07/23/1985,385.05,386.55,382.65,382.95,1203,7499
07/24/1985,383.05,385.45,382.05,383.95,977,7478
07/25/1985,384.55,385.55,381.55,384.55,956,7492
07/26/1985,382.55,388.55,381.75,387.45,1215,7681
07/29/1985,387.55,395.55,387.55,392.15,3250,7977
07/30/1985,392.55,395.35,390.05,392.55,1521,7789
07/31/1985,396.55,399.55,395.05,398.35,2436,7682
08/01/1985,396.55,396.55,389.25,390.25,2104,7727
08/02/1985,391.25,395.55,390.05,395.05,884,7553
08/05/1985,396.05,398.45,393.05,394.55,1686,7521
08/06/1985,392.35,392.35,387.05,389.35,1657,7525
08/07/1985,389.75,392.55,389.75,392.05,741,7293
08/08/1985,393.55,394.05,390.55,391.15,972,7162
08/09/1985,394.55,405.55,393.05,405.45,2959,7610
08/12/1985,402.55,408.45,401.55,405.15,2315,7551
08/13/1985,408.55,410.55,402.55,407.95,2315,7351
08/14/1985,405.55,411.55,402.55,408.65,2639,6990
08/15/1985,414.55,417.55,413.05,415.55,2808,7051
08/16/1985,420.55,440.55,420.55,439.95,6133,8087
08/19/1985,451.55,457.55,440.55,448.85,6406,8564
08/20/1985,437.75,445.55,435.05,443.25,4599,8608
08/21/1985,438.55,450.55,438.55,445.25,4864,8199
08/22/1985,445.55,448.05,428.55,433.15,6229,8473
08/23/1985,435.05,442.55,434.55,441.45,3206,8067
08/26/1985,440.55,445.55,438.65,443.45,2571,8085
08/27/1985,444.05,449.55,441.55,448.65,3225,7873
08/28/1985,457.55,459.05,452.15,456.65,5381,8375
08/29/1985,452.55,452.55,443.05,445.05,4903,7831
08/30/1985,446.55,450.55,443.55,447.45,2970,7606
09/03/1985,441.55,442.05,424.05,424.95,5736,7694
09/04/1985,427.05,431.55,423.55,425.45,2747,7291
09/05/1985,426.55,428.05,419.55,421.95,2789,6974
09/06/1985,415.55,423.05,414.55,421.45,3060,6670
09/09/1985,420.55,429.05,418.55,426.15,2598,6611
09/10/1985,427.55,434.55,427.55,430.75,3010,6400
09/11/1985,430.55,431.55,424.55,426.25,2306,6171
09/12/1985,421.05,425.55,420.15,423.35,2138,5670
09/13/1985,426.55,430.55,424.85,424.85,1569,5072
09/16/1985,424.55,426.55,416.55,419.65,1466,4717
09/17/1985,421.05,422.55,408.55,409.55,2631,4575
09/18/1985,409.55,410.55,402.55,405.65,2058,4347
09/19/1985,408.05,413.55,407.05,412.05,1312,3911
09/20/1985,414.55,414.55,410.65,413.75,825,3460
09/23/1985,427.15,427.15,419.15,426.25,3715,6975
09/24/1985,425.55,425.55,418.65,423.05,1614,7116
09/25/1985,423.65,430.15,422.15,429.55,2175,7419
09/26/1985,428.15,428.65,422.15,422.65,3153,7276
09/27/1985,422.65,423.15,419.65,420.55,809,7703
09/30/1985,413.65,418.15,412.65,413.15,2644,7728
10/01/1985,416.15,421.15,414.65,420.05,2282,7570
10/02/1985,418.65,422.15,418.15,419.75,1374,7599
10/03/1985,423.15,433.65,421.15,431.85,5299,7852
10/04/1985,431.65,435.15,426.15,430.95,2866,7987
10/07/1985,429.15,430.15,426.75,429.45,1445,8192
10/08/1985,429.15,434.65,429.15,431.95,2823,8279
10/09/1985,434.65,436.15,433.15,433.75,1961,8367
10/10/1985,434.15,434.15,427.45,430.75,2003,8324
10/11/1985,431.65,434.15,430.65,433.95,1367,7754
10/14/1985,433.15,434.65,431.65,433.25,762,7744
10/15/1985,433.15,435.65,432.65,433.15,1219,7684
10/16/1985,432.15,432.15,425.65,426.55,3417,7808
10/17/1985,429.65,431.65,428.65,431.05,1489,7649
10/18/1985,432.15,434.65,431.65,433.45,1436,7468
10/21/1985,432.95,437.65,431.95,436.65,2821,7686
10/22/1985,436.15,444.75,435.65,444.45,5612,8156
10/23/1985,445.15,449.65,444.65,447.25,4538,8350
10/24/1985,444.15,445.15,441.15,444.35,2384,8549
10/25/1985,444.35,450.15,443.65,446.85,3407,8968
10/28/1985,447.15,448.95,443.65,445.45,2461,8924
10/29/1985,446.65,448.55,443.15,445.65,2541,8801
10/30/1985,444.15,445.15,439.25,439.65,2309,8885
10/31/1985,442.15,442.65,429.15,432.55,5441,8422
11/01/1985,433.15,436.65,431.15,434.85,2166,8707
11/04/1985,434.65,436.15,433.65,435.35,987,8384
11/05/1985,434.65,438.15,433.75,435.25,1971,8401
11/06/1985,437.15,439.15,434.65,435.95,1664,8310
11/07/1985,435.95,438.05,432.65,434.35,2606,8248
11/08/1985,435.65,437.15,433.15,436.45,1193,8157
11/11/1985,436.25,437.65,435.15,436.45,936,8116
11/12/1985,437.15,444.15,436.65,443.95,4838,8807
11/13/1985,444.15,449.15,442.35,443.05,4268,8940
11/14/1985,444.15,447.05,441.65,444.25,1893,8850
11/15/1985,443.65,444.65,440.15,441.05,1555,8839
11/18/1985,441.15,443.15,440.45,441.85,768,8577
11/19/1985,443.15,445.65,441.65,442.55,1845,8633
11/20/1985,442.15,444.65,442.15,443.55,1772,8610
11/21/1985,444.65,446.15,442.85,445.95,1835,9020
11/22/1985,445.15,459.65,445.15,458.35,8901,10835
11/25/1985,461.85,466.95,461.65,463.75,4943,10765
11/26/1985,462.65,462.65,458.75,459.25,3357,10653
11/27/1985,456.15,458.15,452.15,453.55,4651,10140
12/02/1985,453.65,460.65,450.85,458.35,3547,10463
12/03/1985,456.15,460.15,455.15,456.15,2221,10168
12/04/1985,459.15,461.15,455.15,456.65,2606,9750
12/05/1985,455.65,458.15,451.65,452.15,2796,9353
12/06/1985,451.15,454.55,449.15,452.35,2210,9304
12/09/1985,448.15,448.15,429.75,431.05,9341,8479
12/10/1985,432.15,435.15,429.65,433.85,3293,7331
12/11/1985,428.65,433.05,423.15,430.55,3588,6289
12/12/1985,433.15,439.55,433.15,436.05,2982,6380
12/13/1985,438.15,440.15,437.65,439.85,1612,6084
12/16/1985,440.15,443.05,437.65,442.05,1945,5134
12/17/1985,442.65,443.65,438.85,439.35,2015,4788
12/18/1985,437.15,440.65,435.15,440.15,2075,4707
12/19/1985,440.65,443.65,440.65,441.75,2052,4290
12/20/1985,443.15,445.15,442.15,442.65,1293,4476
12/23/1985,444.25,445.25,439.75,440.85,1458,8832
12/26/1985,439.75,444.75,439.25,443.25,1289,9079
12/27/1985,444.75,447.25,444.25,446.85,2335,9471
12/30/1985,447.45,450.25,447.25,448.55,1953,9902
12/31/1985,447.75,448.85,447.25,447.95,947,10146
01/02/1986,450.75,453.25,441.75,448.75,5065,10929
01/03/1986,447.15,451.35,446.25,451.35,2363,10646
01/06/1986,457.75,465.75,454.25,464.95,6682,12173
01/07/1986,464.75,469.25,459.25,462.65,7348,12419
01/08/1986,466.75,466.75,458.25,464.65,4314,12161
01/09/1986,465.75,476.25,458.75,471.15,7580,13002
01/10/1986,473.75,473.75,463.75,469.75,4658,13109
01/13/1986,465.75,469.25,461.75,467.45,3559,13160
01/14/1986,466.25,467.75,463.25,466.25,2212,13121
01/15/1986,471.85,474.65,469.75,472.45,3488,13376
01/16/1986,483.75,486.75,471.75,472.15,7023,14654
01/17/1986,470.75,481.75,467.75,477.55,3295,14084
01/20/1986,471.75,480.25,470.25,478.25,3600,13996
01/21/1986,481.75,483.75,474.75,475.25,4411,13508
01/22/1986,477.75,481.65,476.25,478.05,3156,13277
01/23/1986,478.75,478.75,474.85,477.45,2874,13177
01/24/1986,480.75,485.75,479.35,485.35,4072,13567
01/27/1986,486.25,486.75,479.25,480.95,3880,13970
01/28/1986,480.25,481.75,477.75,478.15,2721,13530
01/29/1986,479.25,481.75,476.25,481.25,2297,13568
01/30/1986,484.75,485.15,478.25,478.75,2752,13467
01/31/1986,477.75,478.25,470.75,474.45,3834,13365
02/03/1986,472.25,473.25,456.75,457.75,5685,12218
02/04/1986,454.75,455.75,446.95,453.45,6672,12672
02/05/1986,456.35,457.75,453.75,457.15,3226,11933
02/06/1986,458.25,460.25,453.25,456.45,4153,11662
02/07/1986,458.75,465.75,457.65,464.75,3013,11587
02/10/1986,466.75,467.25,462.85,463.45,2709,11663
02/11/1986,462.75,464.25,458.75,463.75,2095,11397
02/12/1986,463.25,464.35,461.25,462.75,2066,11219
02/13/1986,459.75,460.75,457.25,459.85,2357,11589
02/14/1986,455.75,473.75,454.25,471.45,5088,12290
02/18/1986,477.75,484.75,474.25,483.65,6918,12616
02/19/1986,490.85,501.65,485.75,494.65,10103,13530
02/20/1986,495.25,495.25,488.25,492.35,3491,13399
02/21/1986,493.25,501.75,490.85,501.15,4490,13235
02/24/1986,510.55,520.75,504.75,520.05,7593,13561
02/25/1986,524.75,527.55,511.25,512.15,8777,14309
02/26/1986,506.75,519.75,487.15,492.05,9962,13392
02/27/1986,494.75,496.75,485.75,491.95,7600,12942
02/28/1986,497.75,506.75,492.85,504.05,4294,12741
03/03/1986,504.55,504.55,492.95,502.75,4142,11844
03/04/1986,498.75,510.65,496.25,509.75,5530,12311
03/05/1986,507.75,513.55,500.75,510.75,4513,12766
03/06/1986,509.75,514.75,505.75,507.15,4164,12038
03/07/1986,506.75,510.75,503.75,509.25,3329,11278
03/10/1986,503.25,507.25,498.75,501.75,3743,11399
03/11/1986,503.75,510.25,500.75,509.75,2722,11176
03/12/1986,511.75,517.25,507.75,516.75,4414,11339
03/13/1986,514.75,515.25,511.25,511.95,3376,11135
03/14/1986,512.75,519.75,511.75,513.55,3524,11200
03/17/1986,515.75,529.75,514.75,521.85,5258,11041
03/18/1986,522.75,527.75,519.25,525.05,4163,10406
03/19/1986,523.75,523.75,518.75,522.25,3140,10068
03/20/1986,523.75,534.25,522.75,533.55,3341,9273
03/21/1986,531.75,546.25,529.75,541.55,4664,9186
03/24/1986,532.25,541.75,525.25,527.75,5658,11391
03/25/1986,534.25,535.25,518.25,520.25,6118,11544
03/26/1986,519.25,523.05,515.25,519.55,7039,13303
03/27/1986,523.25,528.25,521.75,524.95,4926,13464
03/31/1986,522.75,523.25,502.25,503.35,8037,13450
04/01/1986,508.25,511.25,487.25,499.05,8610,13776
04/02/1986,504.25,508.25,502.25,506.05,3816,13658
04/03/1986,504.75,509.25,499.75,506.95,3760,13523
04/04/1986,505.25,509.75,504.25,507.25,2105,13141
04/07/1986,508.25,522.75,507.65,522.25,4881,13749
04/08/1986,526.25,526.75,512.35,526.15,6073,13568
04/09/1986,522.75,532.05,522.25,528.25,5438,14448
04/10/1986,525.25,532.75,522.75,528.35,4341,14493
04/11/1986,530.25,536.75,530.25,535.05,4046,14833
04/14/1986,527.15,527.15,514.75,523.35,5596,14685
04/15/1986,525.75,529.25,520.75,523.65,3537,13462
04/16/1986,524.25,525.25,514.75,517.75,3563,13251
04/17/1986,520.25,522.75,509.25,514.05,4863,12952
04/18/1986,514.25,521.25,511.25,512.75,4941,13353
04/21/1986,511.25,514.75,504.75,513.65,4191,13015
04/22/1986,515.05,525.25,515.05,523.65,4456,11928
04/23/1986,523.75,526.75,520.25,525.15,2945,11964
04/24/1986,522.25,525.75,519.25,525.45,1642,12065
04/25/1986,523.75,530.25,522.25,523.65,2350,12085
04/28/1986,523.25,527.05,521.25,522.95,2417,12196
04/29/1986,521.25,522.75,512.25,513.05,4478,12334
04/30/1986,513.25,521.15,513.25,518.05,2616,11588
05/01/1986,519.25,523.75,499.25,503.55,7407,13004
05/02/1986,504.25,511.75,501.25,510.95,2988,11797
05/05/1986,510.75,511.25,505.75,509.05,1698,11526
05/06/1986,507.25,515.25,505.25,514.85,3022,11483
05/07/1986,514.25,519.25,511.75,514.75,3502,11374
05/08/1986,515.25,518.75,511.25,514.85,3038,11510
05/09/1986,516.25,520.75,515.25,519.85,2977,11811
05/12/1986,523.25,523.75,518.75,520.55,3043,11620
05/13/1986,519.25,519.75,509.25,516.95,4242,11214
05/14/1986,513.75,514.75,510.85,512.95,1613,11033
05/15/1986,512.75,514.25,508.85,512.35,2208,10829
05/16/1986,512.25,512.25,508.25,508.55,1646,10481
05/19/1986,508.25,508.25,501.75,503.25,4045,10889
05/20/1986,501.25,503.25,493.25,501.35,5222,10773
05/21/1986,502.35,504.25,500.25,502.05,1657,10621
05/22/1986,503.25,508.25,502.75,507.15,2289,10683
05/23/1986,505.75,510.15,504.75,507.75,1695,10654
05/27/1986,506.25,514.75,506.25,510.35,3090,10367
05/28/1986,510.75,514.45,509.25,510.75,2204,10040
05/29/1986,510.75,514.15,509.75,512.35,1615,9808
05/30/1986,513.75,522.25,512.25,521.35,5680,10480
06/02/1986,521.25,522.75,515.35,519.85,3395,10305
06/03/1986,520.25,521.15,516.45,518.45,1756,10242
06/04/1986,516.25,517.25,513.75,514.55,2233,10040
06/05/1986,515.75,520.75,515.75,520.15,2154,9912
06/06/1986,519.25,520.75,517.75,519.05,1614,10036
06/09/1986,519.25,544.05,518.25,544.05,8575,12025
06/10/1986,540.25,543.25,532.25,533.65,6474,12139
06/11/1986,534.25,551.25,533.75,541.25,5905,12117
06/12/1986,547.25,552.75,544.25,551.45,5406,10785
06/13/1986,547.25,549.25,542.25,543.85,3955,10523
06/16/1986,545.65,545.75,522.25,525.95,7607,10392
06/17/1986,525.25,532.75,523.25,531.65,3705,9219
06/18/1986,532.25,535.25,529.25,531.35,2970,7926
06/19/1986,530.75,534.75,523.25,528.15,2810,8013
06/20/1986,528.25,530.25,525.75,528.45,2383,7345
06/23/1986,531.25,533.25,528.25,532.35,2062,9594
06/24/1986,532.75,534.75,530.25,532.75,2621,10504
06/25/1986,537.25,538.25,534.75,537.95,3804,11332
06/26/1986,537.25,538.25,535.75,536.45,1661,12117
06/27/1986,536.25,537.25,524.75,525.15,4777,12709
06/30/1986,527.25,531.75,523.25,528.15,3992,12712
07/01/1986,529.25,529.75,510.25,517.05,7428,13383
07/02/1986,519.75,522.25,517.45,521.95,2976,12890
07/07/1986,524.75,530.25,524.75,529.95,3234,13193
07/08/1986,532.25,536.25,530.45,535.05,4340,13160
07/09/1986,538.25,540.25,526.25,533.55,4437,13375
07/10/1986,531.25,534.75,528.85,532.25,2081,13407
07/11/1986,533.25,534.25,528.75,531.05,1558,13194
07/14/1986,530.25,530.75,528.25,528.75,1628,13041
07/15/1986,529.75,537.25,529.25,535.45,3758,13360
07/16/1986,538.25,539.25,534.25,536.35,2602,13348
07/17/1986,535.25,536.25,534.25,535.15,942,13044
07/18/1986,533.75,548.25,533.75,542.55,5849,14240
07/21/1986,544.25,545.25,540.25,544.75,2421,13631
07/22/1986,544.25,544.25,538.25,542.95,1952,13495
07/23/1986,540.25,540.25,528.25,534.95,5415,13537
07/24/1986,534.25,542.25,534.25,540.35,2817,13022
07/25/1986,540.75,541.75,538.75,539.55,1101,12701
07/28/1986,543.25,546.75,540.75,543.45,3136,12929
07/29/1986,543.25,545.25,542.35,543.35,1961,12620
07/30/1986,543.25,545.05,542.35,543.65,1249,12600
07/31/1986,552.25,561.75,550.25,559.55,7700,14742
08/01/1986,556.25,565.45,555.25,564.15,5698,14435
08/04/1986,563.25,566.85,562.25,566.85,3816,14639
08/05/1986,563.75,568.25,561.25,566.25,3015,14317
08/06/1986,570.25,576.25,570.25,574.45,4612,14710
08/07/1986,582.25,592.15,581.85,590.35,7068,14271
08/08/1986,593.25,615.35,590.75,615.35,7980,14905
08/11/1986,640.35,640.35,625.25,640.35,9302,15447
08/12/1986,627.15,641.25,620.25,636.15,9398,16408
08/13/1986,655.25,655.25,617.25,627.55,9679,16264
08/14/1986,624.25,639.75,620.25,638.35,4925,15109
08/15/1986,641.25,642.25,630.25,637.75,3811,14223
08/18/1986,629.75,634.75,623.25,631.25,4415,14418
08/19/1986,625.25,633.75,621.25,627.95,5190,14128
08/20/1986,637.25,651.75,633.25,650.25,8179,14649
08/21/1986,647.25,675.25,644.45,675.15,10638,15475
08/22/1986,677.25,686.75,659.35,663.95,14547,16249
08/25/1986,664.25,681.25,662.25,680.45,7338,15636
08/26/1986,681.25,689.75,675.25,680.95,9320,15298
08/27/1986,672.25,688.75,669.25,684.95,8773,15673
08/28/1986,690.25,708.25,690.25,706.85,11007,16394
08/29/1986,720.25,724.15,709.55,718.55,11201,17042
09/02/1986,736.25,743.55,731.25,743.55,8748,17437
09/03/1986,753.25,755.25,735.25,745.65,13966,16997
09/04/1986,732.25,768.25,727.25,757.55,16513,17935
09/05/1986,764.25,774.25,762.25,769.95,13168,17747
09/08/1986,747.25,765.25,744.95,744.95,11534,16642
09/09/1986,727.25,732.15,719.95,719.95,11907,17814
09/10/1986,719.25,736.75,682.45,682.45,17822,18252
09/11/1986,662.25,670.25,632.45,664.45,17189,17942
09/12/1986,682.25,688.25,655.25,666.55,9539,17824
09/15/1986,660.25,677.25,649.25,675.05,6795,16363
09/16/1986,679.25,682.25,662.25,665.95,6550,14625
09/17/1986,664.25,667.25,647.25,653.65,6815,14923
09/18/1986,658.75,662.25,648.25,653.95,5832,14030
09/19/1986,671.25,678.95,667.25,678.95,5420,13315
09/22/1986,694.25,703.95,687.25,703.95,8812,11785
09/23/1986,690.55,722.55,689.55,696.95,5301,12244
09/24/1986,699.55,707.05,693.05,694.35,3916,12863
09/25/1986,676.55,685.05,669.55,674.75,5646,13545
09/26/1986,668.55,682.55,664.55,669.05,4562,14059
09/29/1986,670.55,671.55,644.05,644.05,8164,16392
09/30/1986,636.05,653.55,632.55,640.65,9546,16487
10/01/1986,646.55,653.05,642.55,647.85,5730,15308
10/02/1986,660.55,672.85,659.85,672.85,5976,15614
10/03/1986,692.85,697.85,672.55,681.95,8817,15583
10/06/1986,691.55,704.55,688.55,701.85,6929,15816
10/07/1986,693.05,696.55,683.55,695.25,7025,15320
10/08/1986,690.05,696.05,677.55,686.85,7127,15360
10/09/1986,684.75,684.75,661.85,661.85,8188,15043
10/10/1986,665.05,674.05,663.55,669.55,5033,15214
10/13/1986,673.55,682.55,673.05,681.55,2707,14874
10/14/1986,676.55,677.55,661.55,667.25,5526,15119
10/15/1986,656.55,660.55,647.55,657.75,6011,14783
10/16/1986,663.55,668.55,657.55,658.95,4517,14027
10/17/1986,650.55,663.05,644.55,660.85,4954,14032
10/20/1986,664.05,685.85,661.55,685.85,8910,15188
10/21/1986,684.55,696.55,679.55,683.65,9416,16648
10/22/1986,686.55,690.55,676.55,678.55,6236,15934
10/23/1986,674.55,676.55,653.55,654.45,9527,16393
10/24/1986,651.55,663.05,651.55,654.75,5824,16034
10/27/1986,660.55,673.55,660.05,668.15,7243,15100
10/28/1986,668.55,673.05,664.05,669.35,3718,14768
10/29/1986,659.55,663.35,653.55,658.55,5479,14927
10/30/1986,655.55,676.55,655.05,674.85,7749,15244
10/31/1986,661.55,666.55,658.05,658.95,4057,14563
11/03/1986,660.55,669.55,660.05,662.25,4514,15261
11/04/1986,667.05,670.05,663.55,664.25,3998,14920
11/05/1986,662.05,662.05,642.55,644.25,10524,15193
11/06/1986,647.55,656.45,646.55,653.35,4567,14128
11/07/1986,651.55,655.55,646.55,648.55,3158,14126
11/10/1986,653.55,663.55,631.55,637.95,8353,15438
11/11/1986,642.55,643.45,618.55,627.75,11720,15362
11/12/1986,628.55,629.05,606.55,614.75,9889,14473
11/13/1986,619.55,623.05,613.05,621.45,4976,13131
11/14/1986,624.55,625.05,596.45,596.45,6935,12969
11/17/1986,580.55,582.55,571.45,571.45,9739,13908
11/18/1986,574.55,584.55,570.55,583.75,7670,13191
11/19/1986,580.55,582.05,547.55,558.45,9889,12995
11/20/1986,561.55,569.55,555.55,568.05,5692,12117
11/21/1986,570.55,572.05,543.05,550.65,8581,13058
11/24/1986,555.55,564.55,555.55,560.75,3961,11415
11/25/1986,560.55,567.55,557.55,562.35,4094,10924
11/26/1986,560.35,566.35,559.55,564.45,2282,10750
12/01/1986,589.45,589.45,571.55,578.35,6359,10473
12/02/1986,573.55,575.05,554.55,562.45,6113,9741
12/03/1986,556.55,571.55,552.55,565.65,5159,9669
12/04/1986,566.55,569.55,558.55,564.75,3767,9588
12/05/1986,566.55,568.55,563.55,567.75,2015,9446
12/08/1986,566.55,569.95,560.55,566.45,3207,9291
12/09/1986,566.55,567.55,555.55,562.65,4455,8989
12/10/1986,564.55,576.55,562.05,568.85,5934,9044
12/11/1986,565.05,571.55,563.55,569.95,2772,8211
12/12/1986,570.05,572.45,564.55,571.25,1909,8273
12/15/1986,576.55,586.05,576.55,580.25,5710,8776
12/16/1986,576.55,581.55,569.05,574.25,3944,8174
12/17/1986,574.55,575.05,559.05,564.65,4936,7236
12/18/1986,565.55,570.05,559.55,569.35,2656,7061
12/19/1986,570.55,572.05,560.05,561.25,3216,6941
12/22/1986,567.55,571.55,562.55,563.55,3765,7082
12/23/1986,564.05,565.05,549.55,553.85,2994,7594
12/24/1986,556.05,558.55,554.55,558.35,939,7797
12/29/1986,559.55,561.55,557.55,557.85,2209,8450
12/30/1986,558.55,559.05,544.55,546.05,5217,9683
12/31/1986,548.55,562.45,548.05,558.75,3915,10477
01/02/1987,560.05,575.55,559.05,559.95,3652,10699
01/05/1987,560.55,567.55,554.55,566.65,4000,10735
01/06/1987,568.05,572.55,563.05,564.65,4196,11219
01/07/1987,562.55,570.05,559.05,569.25,3258,11390
01/08/1987,573.05,582.05,573.05,581.35,5375,11337
01/09/1987,580.55,606.35,575.55,606.35,8655,12866
01/12/1987,620.55,627.55,613.55,616.55,8245,12723
01/13/1987,616.05,617.55,607.05,617.25,5108,11846
01/14/1987,622.55,629.55,619.05,623.45,7026,11894
01/15/1987,614.55,619.25,609.55,616.75,5360,11889
01/16/1987,611.55,622.05,611.05,620.75,4217,11768
01/19/1987,631.55,636.25,628.55,630.55,4776,11678
01/20/1987,623.55,625.55,605.55,605.55,6970,11836
01/21/1987,600.55,605.55,593.05,600.75,5934,11368
01/22/1987,604.55,612.55,604.55,609.85,2539,11108
01/23/1987,597.55,603.55,589.55,602.35,3245,11183
01/26/1987,600.55,618.55,600.55,617.45,3570,11146
01/27/1987,612.55,626.55,610.55,626.05,5878,11446
01/28/1987,626.05,629.55,604.55,616.55,8115,12156
01/29/1987,614.55,620.05,610.55,616.85,2916,11447
01/30/1987,602.55,613.05,597.55,610.25,4548,11300
02/02/1987,611.25,615.55,604.05,604.55,3394,11063
02/03/1987,605.55,609.55,596.05,608.25,5166,11240
02/04/1987,605.55,610.45,601.55,604.55,2789,10874
02/05/1987,603.55,609.05,596.05,607.15,5168,10941
02/06/1987,604.05,608.55,602.55,608.15,2045,10753
02/09/1987,606.55,613.55,605.05,612.85,4239,11351
02/10/1987,610.55,614.55,608.55,608.75,2654,10880
02/11/1987,609.05,609.55,600.55,604.25,3365,10840
02/12/1987,604.65,606.05,587.55,589.25,6110,11210
02/13/1987,590.55,594.55,587.05,592.65,2815,10916
02/17/1987,592.55,594.55,584.55,590.05,3294,10699
02/18/1987,587.55,588.55,578.75,585.35,4481,10823
02/19/1987,583.55,597.55,580.55,597.05,4653,10338
02/20/1987,596.05,607.55,594.55,606.35,5017,10289
02/23/1987,602.55,603.55,594.55,597.25,3470,10073
02/24/1987,595.55,606.55,590.65,605.75,5086,10519
02/25/1987,612.55,618.55,602.55,603.35,7599,11333
02/26/1987,604.65,613.05,599.05,612.05,4222,10837
02/27/1987,610.55,616.55,607.55,608.15,3567,10436
03/02/1987,605.55,608.55,601.55,605.15,2607,10374
03/03/1987,605.55,613.05,602.55,611.85,3432,10494
03/04/1987,611.05,616.55,608.05,615.55,2926,10654
03/05/1987,616.55,623.05,615.05,618.95,6580,11268
03/06/1987,617.05,618.55,610.55,615.65,3865,11338
03/09/1987,613.15,616.55,610.75,612.75,2830,10682
03/10/1987,612.55,617.55,609.05,614.85,4057,10666
03/11/1987,615.55,616.55,612.55,613.05,2243,10109
03/12/1987,615.05,621.05,614.55,617.15,4037,10303
03/13/1987,618.55,623.05,597.55,597.95,11122,10895
03/16/1987,602.55,604.75,599.55,602.45,3955,8280
03/17/1987,606.55,608.05,600.65,606.95,3741,7611
03/18/1987,606.55,607.55,602.65,606.55,1925,7068
03/19/1987,605.55,606.55,600.55,604.55,2220,6957
03/20/1987,605.15,606.55,603.05,604.35,1127,6684
03/23/1987,606.15,613.65,605.15,612.95,2014,8588
03/24/1987,613.15,630.15,610.15,627.85,3383,9742
03/25/1987,629.15,630.15,622.15,623.95,5482,11051
03/26/1987,621.15,626.65,620.15,622.05,2684,11406
03/27/1987,636.15,647.05,633.15,647.05,8438,13780
03/30/1987,654.15,657.15,645.15,646.45,6275,13518
03/31/1987,648.15,648.15,634.65,639.15,6082,14279
04/01/1987,636.15,644.65,636.15,642.75,3397,14232
04/02/1987,644.05,651.95,633.65,640.05,6766,15491
04/03/1987,642.15,645.65,635.65,642.05,4528,14646
04/06/1987,646.15,651.65,643.15,645.75,4099,14575
04/07/1987,651.15,654.65,647.15,649.35,4407,15230
04/08/1987,635.15,660.15,635.15,641.65,9461,17235
04/09/1987,645.15,666.15,642.15,661.95,7445,16780
04/10/1987,669.15,671.15,656.15,657.55,5465,16356
04/13/1987,665.15,670.15,660.15,665.45,4257,15951
04/14/1987,671.15,686.15,671.15,684.85,7060,16237
04/15/1987,674.15,677.15,665.65,673.05,5020,15996
04/16/1987,667.15,671.65,661.65,670.95,3691,15346
04/20/1987,670.15,695.65,669.15,692.85,6091,15948
04/21/1987,695.15,700.15,669.65,674.75,10095,17371
04/22/1987,679.15,685.15,671.65,683.45,5740,15909
04/23/1987,691.15,708.45,685.65,703.45,9805,16931
04/24/1987,711.15,714.15,701.15,704.95,8488,16707
04/27/1987,716.15,729.95,679.95,679.95,10722,16605
04/28/1987,683.15,687.15,660.15,671.35,9037,16660
04/29/1987,671.15,678.15,666.15,671.35,4837,15192
04/30/1987,680.95,689.15,675.15,686.65,6402,14766
05/01/1987,682.15,693.15,681.65,688.65,3737,14623
05/04/1987,690.15,713.65,690.15,713.65,5827,15534
05/05/1987,713.15,716.15,693.15,700.35,6149,14744
05/06/1987,687.15,702.65,685.25,700.85,4468,14439
05/07/1987,691.15,702.15,689.65,697.25,4131,14384
05/08/1987,694.15,694.95,685.15,691.25,3824,14140
05/11/1987,689.15,696.65,684.15,694.85,5206,14879
05/12/1987,700.15,704.15,692.15,697.05,5797,15007
05/13/1987,697.15,702.65,680.15,682.55,6290,14538
05/14/1987,692.15,695.15,688.65,694.25,3316,13994
05/15/1987,699.15,708.15,695.65,707.25,6431,14527
05/18/1987,708.15,712.65,699.55,699.55,6596,13948
05/19/1987,697.15,706.15,693.35,705.15,4500,13841
05/20/1987,709.25,710.15,696.15,701.75,5020,13501
05/21/1987,697.15,700.15,689.65,694.85,4382,13649
05/22/1987,696.15,697.15,672.15,674.85,7766,14215
05/26/1987,657.15,661.15,649.85,649.85,6028,12987
05/27/1987,648.15,656.65,637.15,652.65,6636,12612
05/28/1987,657.15,667.15,656.15,659.85,2736,12077
05/29/1987,657.15,660.15,652.15,656.05,1947,11580
06/01/1987,642.65,649.15,638.15,647.65,4222,11341
06/02/1987,653.15,666.65,652.65,663.45,5600,10929
06/03/1987,656.15,659.15,645.75,649.75,3779,10513
06/04/1987,649.15,656.15,648.15,649.65,2477,10657
06/05/1987,653.15,661.15,653.15,656.45,2750,9733
06/08/1987,663.65,665.65,648.15,650.85,3552,9657
06/09/1987,654.65,660.15,652.65,659.55,3386,9250
06/10/1987,663.15,664.65,649.15,660.85,4490,9695
06/11/1987,660.15,678.15,658.65,676.95,6355,10267
06/12/1987,667.15,668.65,660.15,664.65,3916,9566
06/15/1987,654.15,664.65,652.15,663.55,4176,9846
06/16/1987,663.65,665.65,651.15,653.85,3985,9245
06/17/1987,652.15,654.15,642.15,647.75,6499,9174
06/18/1987,651.15,655.15,650.15,650.55,1801,7810
06/19/1987,651.15,651.15,643.15,644.25,2533,7704
06/22/1987,639.65,639.65,620.15,629.15,5881,7657
06/23/1987,629.05,631.05,620.55,624.65,1754,8286
06/24/1987,631.05,634.05,628.05,631.25,1795,8389
06/25/1987,624.55,626.55,621.55,624.55,1357,8798
06/26/1987,626.55,631.55,624.55,628.75,2331,9368
06/29/1987,628.55,634.55,627.55,629.15,2951,10148
06/30/1987,630.05,633.55,624.55,629.85,4179,11247
07/01/1987,631.55,641.05,629.05,635.15,3972,11438
07/02/1987,636.05,637.55,633.55,635.35,1934,10922
07/06/1987,629.55,642.55,627.05,637.25,3249,11010
07/07/1987,634.55,637.05,629.05,633.55,2226,10699
07/08/1987,628.55,644.45,627.05,641.95,4587,12195
07/09/1987,641.05,644.55,636.55,639.05,2908,11557
07/10/1987,637.05,640.05,633.55,635.15,2217,11255
07/13/1987,632.55,644.05,630.55,639.85,3739,11876
07/14/1987,642.55,645.05,634.05,637.15,3962,12095
07/15/1987,638.55,652.55,637.55,650.35,5413,12482
07/16/1987,647.55,651.05,646.55,650.35,1485,12461
07/17/1987,648.55,649.55,641.55,644.05,2473,12217
07/20/1987,644.55,646.05,642.55,643.45,2072,11876
07/21/1987,646.55,651.05,645.55,649.45,2177,12228
07/22/1987,650.05,658.45,648.55,656.95,3512,12141
07/23/1987,654.55,655.55,649.55,650.25,2361,12385
07/24/1987,651.05,664.05,648.55,663.75,4001,13565
07/27/1987,659.55,667.55,657.55,664.95,3808,13878
07/28/1987,672.55,682.05,670.05,679.85,7026,15607
07/29/1987,682.55,686.05,674.55,675.45,5129,15575
07/30/1987,674.55,695.55,672.65,694.35,7359,16567
07/31/1987,693.55,695.55,684.05,691.75,4657,16172
08/03/1987,702.05,708.25,697.55,704.15,5478,17236
08/04/1987,703.55,728.05,701.55,718.25,10461,18291
08/05/1987,703.55,706.05,695.55,697.35,8724,17895
08/06/1987,699.55,700.55,680.55,691.85,8055,17841
08/07/1987,679.55,694.05,679.55,684.55,5096,16082
08/10/1987,693.55,701.05,693.05,698.75,3850,16595
08/11/1987,704.55,711.55,702.05,706.95,6097,17010
08/12/1987,701.05,709.05,697.05,706.95,4883,16880
08/13/1987,705.55,707.05,685.05,690.35,6800,16931
08/14/1987,689.05,696.05,665.35,665.35,9717,17730
08/17/1987,667.55,669.55,657.55,661.85,6025,14497
08/18/1987,672.05,678.45,668.55,672.95,7305,14834
08/19/1987,668.55,675.75,666.55,675.45,4024,13392
08/20/1987,674.05,675.65,654.55,660.65,4479,12597
08/21/1987,665.05,670.05,660.55,669.45,3551,12411
08/24/1987,672.05,682.55,671.55,682.05,4744,12669
08/25/1987,678.55,679.55,671.55,673.95,3035,12496
08/26/1987,673.05,684.55,669.55,677.95,3626,12484
08/27/1987,681.55,686.05,665.55,678.55,5669,12987
08/28/1987,677.55,677.55,668.55,671.75,3142,12931
08/31/1987,666.55,675.05,665.75,666.75,2239,12889
09/01/1987,671.55,673.55,658.05,669.45,4461,12763
09/02/1987,676.25,688.55,675.55,687.85,7634,13397
09/03/1987,684.55,689.95,679.55,683.25,3831,13368
09/04/1987,682.05,683.55,675.55,677.15,2904,13053
09/08/1987,670.55,671.55,659.55,666.15,4890,13132
09/09/1987,665.05,666.05,652.55,662.55,6058,12240
09/10/1987,666.55,672.55,659.55,671.15,4467,12070
09/11/1987,667.05,670.55,655.05,656.55,4780,11934
09/14/1987,651.55,655.55,645.55,653.55,3443,11589
09/15/1987,657.55,659.05,654.05,655.95,2491,11480
09/16/1987,656.05,657.55,647.55,653.95,3036,11004
09/17/1987,652.55,662.55,652.55,660.15,4600,10674
09/18/1987,663.55,666.05,651.55,652.25,3924,10373
09/21/1987,649.75,668.55,649.75,666.05,5075,9253
09/22/1987,665.05,666.55,660.55,665.15,2954,8152
09/23/1987,661.55,667.55,660.75,664.25,1945,14054
09/24/1987,666.55,669.55,662.55,663.35,1528,14632
09/25/1987,661.55,663.05,659.55,659.75,1078,14788
09/28/1987,662.05,662.05,657.55,658.65,2000,15240
09/29/1987,654.05,657.55,651.55,654.15,4168,16560
09/30/1987,655.55,656.55,631.55,634.15,9247,18250
10/01/1987,637.55,639.55,620.55,635.65,7429,18428
10/02/1987,637.55,644.55,633.55,642.55,3103,17518
10/05/1987,641.55,646.55,637.55,645.55,3220,17240
10/06/1987,644.65,646.55,640.55,643.25,2833,16867
10/07/1987,645.05,646.35,635.55,639.25,3138,17291
10/08/1987,639.05,658.55,634.15,654.95,7833,17303
10/09/1987,652.55,654.05,649.55,652.75,2230,16946
10/12/1987,651.55,654.05,649.05,651.25,1279,16614
10/13/1987,646.55,648.55,641.55,644.75,3443,16972
10/14/1987,646.55,652.05,646.05,649.75,3072,16453
10/15/1987,653.55,668.55,648.05,657.05,8487,16997
10/16/1987,658.55,665.55,656.55,665.35,4081,17046
10/19/1987,683.55,690.35,665.55,666.95,9712,18759
10/20/1987,654.55,654.55,641.95,641.95,5978,17326
10/21/1987,642.15,645.05,631.05,641.05,5862,17035
10/22/1987,646.55,649.55,633.55,638.15,3711,16605
10/23/1987,646.05,646.05,635.55,644.95,4105,15538
10/26/1987,648.55,648.55,625.55,632.85,6374,15543
10/27/1987,629.55,629.55,613.55,618.35,8164,15960
10/28/1987,621.55,626.05,602.55,612.45,6342,15838
10/29/1987,595.55,599.55,587.45,587.45,5665,15747
10/30/1987,570.55,594.55,566.55,593.35,6592,15525
11/02/1987,595.55,597.55,585.05,590.95,4002,14791
11/03/1987,589.05,590.55,572.05,585.85,5782,14696
11/04/1987,575.55,578.55,560.85,560.85,6724,15172
11/05/1987,535.85,535.85,535.85,535.85,1537,14412
11/06/1987,538.55,554.55,537.05,553.45,4741,14273
11/09/1987,568.55,569.55,556.55,563.15,4457,13986
11/10/1987,543.55,556.55,539.55,550.15,4124,14219
11/11/1987,546.55,560.05,546.55,549.95,3648,13825
11/12/1987,558.55,566.55,552.55,563.85,3747,13604
11/13/1987,566.55,569.05,555.55,558.35,2958,13747
11/16/1987,550.75,577.55,548.05,569.85,6116,13982
11/17/1987,569.05,575.55,566.05,567.65,3615,13079
11/18/1987,564.55,571.05,560.05,566.55,3099,13283
11/19/1987,571.05,572.35,564.05,567.75,2083,12977
11/20/1987,568.55,571.55,556.55,565.35,3633,12625
11/23/1987,561.55,577.55,558.15,572.25,4926,12685
11/24/1987,572.05,575.05,566.55,569.55,2862,12321
11/25/1987,569.55,579.55,568.55,571.15,3303,12491
11/30/1987,589.55,595.05,578.55,579.75,5780,12822
12/01/1987,574.05,582.55,573.05,577.95,3146,12581
12/02/1987,580.55,583.55,578.05,579.45,1803,12294
12/03/1987,579.55,580.25,562.05,567.25,4352,12340
12/04/1987,564.55,565.55,545.55,549.65,5476,12046
12/07/1987,549.55,558.55,547.05,551.55,2216,11715
12/08/1987,556.55,559.55,554.55,554.95,1979,11243
12/09/1987,559.05,561.05,554.05,556.15,1327,11170
12/10/1987,557.55,567.55,556.55,565.25,3646,11128
12/11/1987,573.55,576.55,562.65,571.15,3762,10242
12/14/1987,575.05,578.55,566.05,567.55,3632,10463
12/15/1987,560.55,562.55,549.55,553.45,5378,10539
12/16/1987,556.65,559.05,548.55,551.65,3381,10487
12/17/1987,545.55,559.05,544.55,558.35,4204,10333
12/18/1987,556.55,565.55,552.55,561.85,2548,10343
12/21/1987,560.55,561.55,556.55,556.75,1735,10050
12/22/1987,561.55,564.55,560.55,562.35,2021,8619
12/23/1987,560.45,560.45,556.95,559.45,511,6793
12/24/1987,564.95,570.45,561.95,568.65,821,7153
12/28/1987,574.45,583.95,571.95,575.45,2639,7316
12/29/1987,577.15,577.95,569.45,570.85,1301,7649
12/30/1987,567.95,568.45,549.95,553.35,3366,8613
12/31/1987,559.95,562.55,556.95,560.55,1642,8984
01/04/1988,555.95,562.75,551.95,555.45,3152,9523
01/05/1988,552.95,568.45,550.95,563.45,5349,10330
01/06/1988,561.95,571.75,558.95,568.85,3955,10862
01/07/1988,568.95,570.95,564.95,565.85,1872,10631
01/08/1988,563.95,567.45,558.95,566.65,2585,11108
01/11/1988,567.95,568.95,557.95,560.55,2560,11351
01/12/1988,556.95,561.45,554.45,560.85,2486,11282
01/13/1988,560.95,563.95,558.45,560.45,1179,11020
01/14/1988,559.95,567.25,558.05,566.15,1802,11058
01/15/1988,562.95,562.95,541.15,542.95,6664,12483
01/18/1988,546.95,549.45,541.95,548.95,3205,12074
01/19/1988,548.95,552.95,542.95,550.45,3603,12413
01/20/1988,551.95,556.95,547.05,552.95,4429,13018
01/21/1988,550.45,552.45,549.45,551.45,2261,12644
01/22/1988,551.55,551.55,545.45,550.35,1882,12663
01/25/1988,548.45,549.45,531.45,534.35,5378,13163
01/26/1988,533.95,540.45,532.95,539.15,3692,13641
01/27/1988,536.95,538.95,531.95,538.15,3053,13424
01/28/1988,530.95,533.95,527.95,529.15,3767,13446
01/29/1988,523.55,525.95,505.05,510.85,8264,14814
02/01/1988,511.95,515.95,508.95,513.85,3133,13681
02/02/1988,516.95,518.95,513.95,514.45,2186,13276
02/03/1988,502.95,504.95,492.45,499.75,6524,13657
02/04/1988,501.95,506.75,499.95,505.35,3105,13162
02/05/1988,507.45,507.95,494.95,502.15,4098,13273
02/08/1988,505.95,509.45,505.65,506.85,3287,12633
02/09/1988,504.95,510.95,498.45,507.55,4421,12565
02/10/1988,516.95,518.95,508.45,509.05,3980,11474
02/11/1988,507.95,514.85,507.95,513.65,2242,11288
02/12/1988,512.45,522.95,504.95,521.45,3769,11214
02/16/1988,518.45,523.35,516.95,520.55,1453,11111
02/17/1988,522.45,522.95,519.95,520.15,1758,10775
02/18/1988,521.95,523.25,513.25,514.85,2876,10680
02/19/1988,515.95,517.95,511.95,517.25,2114,10631
02/22/1988,517.45,519.95,515.95,516.75,1325,10388
02/23/1988,516.45,517.15,499.45,501.75,5776,11586
02/24/1988,498.45,504.95,496.95,498.45,4522,11408
02/25/1988,501.95,506.35,495.95,505.45,4178,11277
02/26/1988,506.95,507.95,501.45,502.95,2283,10962
02/29/1988,500.95,527.95,498.55,527.95,6627,12258
03/01/1988,522.95,537.45,516.45,527.65,11323,12263
03/02/1988,528.95,529.95,518.95,525.95,2598,10270
03/03/1988,522.95,524.95,514.95,520.05,3193,10194
03/04/1988,523.45,532.95,521.95,531.05,4264,10051
03/07/1988,530.95,535.85,528.25,532.45,2610,9522
03/08/1988,533.45,535.95,531.45,534.75,2174,9528
03/09/1988,536.95,537.85,530.95,533.25,2839,8961
03/10/1988,538.95,551.45,538.95,551.05,7108,9713
03/11/1988,549.45,551.45,540.95,546.35,3550,9239
03/14/1988,547.95,548.45,540.45,545.05,2334,8448
03/15/1988,543.95,556.95,540.15,553.85,4144,8252
03/16/1988,554.45,557.95,548.95,551.75,2805,7738
03/17/1988,552.95,555.95,545.45,551.55,4084,7773
03/18/1988,550.95,552.95,547.95,550.25,1872,7371
03/21/1988,550.95,562.45,549.45,557.15,3948,7535
03/22/1988,557.95,564.85,556.95,564.35,3910,7136
03/23/1988,564.85,569.35,562.95,567.45,1383,6165
03/24/1988,572.85,574.45,560.85,566.25,1396,6438
03/25/1988,558.85,561.35,555.35,555.65,1195,6509
03/28/1988,560.35,564.85,559.35,564.45,999,6518
03/29/1988,567.85,572.35,567.35,571.85,3075,7459
03/30/1988,570.85,588.35,570.35,585.15,7832,10276
03/31/1988,584.85,586.85,578.85,583.05,3043,10134
04/04/1988,588.25,601.85,588.25,595.35,3824,10583
04/05/1988,591.35,591.35,582.95,587.25,3123,10727
04/06/1988,581.35,581.35,571.85,576.55,4881,10872
04/07/1988,572.85,580.75,572.35,578.95,3075,10762
04/08/1988,579.85,587.25,579.85,584.45,2511,10814
04/11/1988,581.85,589.35,581.85,586.25,2596,11218
04/12/1988,587.35,591.85,585.85,586.95,2915,11091
04/13/1988,583.85,584.35,567.85,570.65,5138,11162
04/14/1988,574.85,590.85,574.85,588.25,6419,11290
04/15/1988,591.35,596.35,589.85,591.25,3125,10929
04/18/1988,597.35,599.85,586.85,589.65,3100,11074
04/19/1988,583.85,585.05,578.85,583.55,2663,10527
04/20/1988,588.35,589.35,578.85,580.45,2450,10495
04/21/1988,570.35,575.85,569.85,574.55,2970,10634
04/22/1988,565.85,571.35,565.85,569.65,3463,10687
04/25/1988,570.85,571.85,565.85,566.25,2619,11136
04/26/1988,565.85,569.85,561.35,567.55,3696,11408
04/27/1988,567.85,575.35,567.45,574.05,3160,10214
04/28/1988,573.85,574.35,569.85,571.85,1699,10082
04/29/1988,570.85,574.35,567.85,572.95,1506,9836
05/02/1988,569.85,569.85,563.55,566.35,3297,9827
05/03/1988,564.35,570.65,563.85,566.45,2911,10407
05/04/1988,564.85,570.85,564.85,568.65,1783,10281
05/05/1988,569.55,572.35,568.35,569.05,1536,10251
05/06/1988,569.75,575.35,567.35,574.45,2148,10357
05/09/1988,574.35,587.85,574.35,587.35,2148,11223
05/10/1988,585.35,594.85,584.55,593.05,4235,10060
05/11/1988,592.85,593.85,577.85,588.45,5525,10887
05/12/1988,588.85,593.35,587.35,590.95,3005,10784
05/13/1988,591.35,598.85,581.85,598.15,6394,11633
05/16/1988,605.85,612.35,601.35,603.65,6279,12244
05/17/1988,598.85,610.85,590.35,601.25,7259,11974
05/18/1988,601.25,614.85,598.35,611.15,4905,11981
05/19/1988,614.85,616.85,603.85,605.35,5584,11762
05/20/1988,608.85,616.85,605.35,616.45,4133,11967
05/23/1988,629.35,634.75,621.85,633.75,7403,11811
05/24/1988,626.85,645.35,620.35,638.45,9584,13148
05/25/1988,630.85,640.85,622.85,627.25,8961,12911
05/26/1988,626.85,637.45,622.85,631.85,6458,12584
05/27/1988,632.85,637.85,628.15,633.75,4066,11977
05/31/1988,656.85,658.75,650.85,658.75,8757,13448
06/01/1988,664.85,671.85,660.85,670.75,9521,13303
06/02/1988,651.85,677.85,650.85,675.85,8316,13219
06/03/1988,664.85,670.35,656.95,658.45,8759,13890
06/06/1988,661.35,669.35,659.75,662.35,4239,13125
06/07/1988,661.85,671.35,641.85,646.85,8255,13628
06/08/1988,640.85,641.85,621.95,623.35,10492,12958
06/09/1988,621.85,633.85,620.35,629.35,6788,11952
06/10/1988,630.85,635.35,610.95,620.75,7403,11534
06/13/1988,620.35,627.25,618.35,624.55,2767,10599
06/14/1988,616.85,622.35,609.05,614.55,6583,10756
06/15/1988,617.85,632.85,615.85,624.85,6104,10822
06/16/1988,633.65,642.65,623.85,627.65,7506,10154
06/17/1988,629.05,638.85,627.85,637.05,4196,9761
06/20/1988,641.35,642.85,629.75,633.45,3821,9677
06/21/1988,633.35,639.85,628.45,630.55,4959,9494
06/22/1988,622.85,623.85,614.85,615.45,6080,8606
06/23/1988,614.15,622.15,612.15,612.65,1317,9571
06/24/1988,607.15,610.15,599.35,603.25,1935,10417
06/27/1988,605.15,609.65,602.15,603.05,2553,10550
06/28/1988,616.15,620.65,608.15,610.05,2553,12293
06/29/1988,603.65,604.65,587.15,598.85,6703,12781
06/30/1988,604.15,607.15,598.35,605.95,5178,13009
07/01/1988,606.15,611.65,604.65,610.35,5178,12976
07/05/1988,605.65,608.65,598.65,605.75,3749,13916
07/06/1988,605.85,619.15,604.65,618.05,4100,14257
07/07/1988,622.15,629.15,622.15,625.25,7028,14870
07/08/1988,619.75,627.55,617.35,619.45,5193,14707
07/11/1988,616.65,617.65,594.45,594.45,8742,14709
07/12/1988,590.65,599.15,586.15,594.15,6933,13880
07/13/1988,594.15,601.65,589.15,600.55,5185,13567
07/14/1988,604.15,608.15,598.65,599.65,4623,13806
07/15/1988,600.15,603.15,592.15,596.45,4125,13702
07/18/1988,588.15,596.45,585.15,593.45,4125,13356
07/19/1988,595.15,617.05,582.15,611.65,8271,13898
07/20/1988,612.15,612.65,600.15,601.55,4814,14169
07/21/1988,601.15,615.95,595.15,598.25,6983,13808
07/22/1988,603.15,608.15,600.85,604.85,2934,13262
07/25/1988,602.15,604.15,581.15,584.55,5557,13325
07/26/1988,587.15,589.65,570.65,574.75,5557,13394
07/27/1988,570.15,580.65,569.15,575.95,4581,13637
07/28/1988,569.15,571.65,556.15,560.25,5592,13737
07/29/1988,565.65,571.65,563.15,570.95,2650,12936
08/01/1988,574.15,577.15,569.15,575.25,2611,12688
08/02/1988,571.15,571.65,564.15,566.95,3363,12474
08/03/1988,569.15,577.15,567.15,572.45,3798,12147
08/04/1988,576.15,581.65,572.65,577.15,3094,12111
08/05/1988,577.65,583.15,576.65,581.15,2448,12143
08/08/1988,576.15,576.65,561.15,562.05,3667,12268
08/09/1988,564.15,565.65,554.65,564.45,5450,12434
08/10/1988,563.15,579.15,561.35,577.95,5729,12193
08/11/1988,574.65,575.65,567.65,569.25,4286,12368
08/12/1988,571.65,581.15,570.65,573.15,3580,12184
08/15/1988,572.15,582.15,568.15,578.45,3283,11864
08/16/1988,576.15,587.15,572.65,573.25,6830,12231
08/17/1988,570.65,576.55,569.65,571.65,3205,11535
08/18/1988,575.15,578.65,574.15,576.05,2394,10881
08/19/1988,578.45,581.15,573.65,576.85,2298,10499
08/22/1988,573.15,596.15,570.35,588.35,9890,12447
08/23/1988,589.15,590.15,580.15,581.85,4510,12158
08/24/1988,584.15,597.15,583.35,593.35,7248,12598
08/25/1988,597.15,600.15,588.15,589.85,3631,12235
08/26/1988,591.15,591.65,580.25,584.35,3647,12187
08/29/1988,585.15,585.55,571.65,574.75,3936,11892
08/30/1988,570.15,574.15,564.65,567.95,5678,11235
08/31/1988,569.15,576.65,565.65,576.05,3647,11165
09/01/1988,573.15,575.15,571.15,573.55,2770,10700
09/02/1988,572.65,575.15,554.65,565.65,5624,11122
09/06/1988,565.65,571.15,565.15,566.25,3403,10841
09/07/1988,567.15,573.15,563.65,570.05,2977,10950
09/08/1988,572.65,580.65,571.15,579.65,3641,10720
09/09/1988,579.15,585.15,564.25,567.95,6778,10896
09/12/1988,564.85,564.85,552.15,562.25,4396,10224
09/13/1988,563.15,570.65,558.65,560.85,4959,9752
09/14/1988,566.15,569.15,560.65,564.15,3295,9658
09/15/1988,563.65,565.15,555.65,562.25,4614,10299
09/16/1988,560.15,561.05,553.65,557.55,4689,10403
09/19/1988,545.15,548.65,542.15,545.15,4247,9493
09/20/1988,547.15,551.05,529.15,537.05,6805,9414
09/21/1988,529.65,536.15,526.65,527.25,4001,8557
09/22/1988,526.15,535.65,524.15,532.75,3857,7666
09/23/1988,533.35,537.35,520.85,523.05,2220,10454
09/26/1988,520.35,529.85,520.35,527.25,2365,10937
09/27/1988,530.35,530.35,525.85,527.95,1397,10962
09/28/1988,530.85,536.85,528.95,536.55,3756,11655
09/29/1988,542.35,543.85,538.95,542.65,4512,12868
09/30/1988,541.85,545.85,539.85,541.35,5173,13621
10/03/1988,541.85,550.85,537.35,544.25,5012,14464
10/04/1988,544.85,552.85,543.35,548.65,4793,14184
10/05/1988,546.35,550.35,539.85,549.45,5123,14468
10/06/1988,550.85,552.85,544.35,547.75,4128,14746
10/07/1988,548.85,550.35,544.85,546.95,2444,14499
10/10/1988,548.85,557.25,545.85,556.25,4793,14335
10/11/1988,554.25,556.85,546.35,548.95,4865,13937
10/12/1988,550.85,566.35,550.85,558.25,8581,14558
10/13/1988,556.85,561.35,553.35,557.25,5098,14773
10/14/1988,558.25,570.35,556.35,568.05,5370,15340
10/17/1988,569.85,578.65,566.85,577.75,5654,14937
10/18/1988,574.85,582.85,573.85,579.05,5722,14920
10/19/1988,575.85,580.85,574.05,576.55,3726,14814
10/20/1988,578.85,582.35,575.35,577.65,2906,14968
10/21/1988,575.85,578.85,564.95,566.75,6186,14322
10/24/1988,562.85,567.35,561.85,566.05,3346,13625
10/25/1988,568.35,576.35,568.35,574.15,5262,13479
10/26/1988,576.85,578.85,572.35,574.25,3744,12958
10/27/1988,573.35,573.85,568.85,570.95,1952,12869
10/28/1988,571.95,584.85,569.85,582.65,5816,13994
10/31/1988,582.65,592.75,579.85,589.45,6590,13158
11/01/1988,588.85,605.85,588.35,602.05,8324,14099
11/02/1988,607.35,621.35,605.85,617.45,11038,13830
11/03/1988,618.85,630.85,611.35,616.55,9776,13830
11/04/1988,611.55,619.85,604.05,619.45,7479,13220
11/07/1988,620.85,626.85,617.35,626.65,4329,13488
11/08/1988,624.85,626.35,607.85,611.85,7433,13515
11/09/1988,614.85,629.85,614.85,629.45,7894,13984
11/10/1988,627.85,632.75,614.85,618.55,9009,13768
11/11/1988,621.85,626.35,615.35,620.45,5183,13668
11/14/1988,617.85,622.35,611.35,615.35,5204,13904
11/15/1988,617.85,621.35,614.85,617.05,3824,13655
11/16/1988,618.25,628.85,612.85,619.25,8574,14200
11/17/1988,622.85,623.85,604.35,607.05,8245,13410
11/18/1988,606.85,607.85,593.85,597.25,7674,12678
11/21/1988,596.85,602.35,592.35,594.15,4785,12580
11/22/1988,598.85,609.85,598.85,603.65,7022,13213
11/23/1988,605.35,610.75,604.85,609.85,1766,12949
11/28/1988,622.85,631.85,619.85,625.55,8962,13196
11/29/1988,626.35,628.85,617.85,623.25,4668,13084
11/30/1988,622.85,648.25,620.35,647.55,13118,14679
12/01/1988,645.85,655.35,637.85,639.75,9423,15413
12/02/1988,640.35,657.85,634.95,654.75,9728,15497
12/05/1988,654.75,658.85,648.85,650.95,6753,15542
12/06/1988,649.85,651.85,641.85,650.65,6386,15420
12/07/1988,641.35,646.85,636.35,642.25,7922,15736
12/08/1988,643.85,646.85,635.95,636.65,5778,14754
12/09/1988,631.85,639.85,628.85,639.05,6980,14879
12/12/1988,627.95,636.15,625.85,627.95,5204,13781
12/13/1988,625.85,633.35,625.85,628.85,3734,13163
12/14/1988,629.85,643.85,626.85,643.35,6482,13455
12/15/1988,642.85,644.85,618.35,618.35,3902,12631
12/16/1988,593.35,593.35,593.35,593.35,3888,11651
12/19/1988,555.85,573.85,555.85,564.15,1148,10710
12/20/1988,566.85,580.75,566.85,569.65,6122,9273
12/21/1988,574.85,581.35,573.85,577.25,3352,8524
12/22/1988,577.85,583.35,575.35,579.55,3923,8367
12/23/1988,580.35,581.85,577.45,578.95,1201,8685
12/27/1988,579.85,583.65,571.35,572.75,2480,9962
12/28/1988,571.35,571.35,549.35,550.85,4273,10235
12/29/1988,550.35,555.35,541.35,553.65,4304,10593
12/30/1988,555.85,557.35,549.35,555.95,1576,10600
01/03/1989,559.35,568.85,559.35,567.55,3713,11080
01/04/1989,568.85,570.35,551.35,562.75,6069,11392
01/05/1989,562.35,566.35,558.35,563.15,3320,11209
01/06/1989,561.35,564.15,556.55,562.25,3129,11511
01/09/1989,556.35,574.35,553.45,572.65,6261,11575
01/10/1989,567.85,571.25,555.35,560.45,6366,11815
01/11/1989,560.45,568.15,559.35,563.75,4250,11607
01/12/1989,567.35,569.35,561.85,566.95,4281,11790
01/13/1989,564.35,569.35,558.35,561.35,4313,11613
01/16/1989,559.35,561.85,556.45,557.35,2726,11443
01/17/1989,560.35,564.35,559.35,563.65,2791,11448
01/18/1989,563.35,569.35,559.35,566.95,4044,11379
01/19/1989,567.35,580.85,567.35,576.05,6019,11737
01/20/1989,576.85,590.35,574.35,586.45,6705,12208
01/23/1989,586.35,590.35,584.35,586.85,3685,11647
01/24/1989,586.35,589.35,571.85,574.55,6748,10877
01/25/1989,575.15,578.35,572.35,577.55,2506,11058
01/26/1989,581.35,584.85,576.35,577.25,4577,10726
01/27/1989,575.35,575.35,552.25,557.75,8783,11085
01/30/1989,555.35,562.35,554.35,560.65,2782,11085
01/31/1989,562.35,565.85,554.85,557.85,3996,10733
02/01/1989,560.35,568.85,557.85,566.45,4869,10531
02/02/1989,563.35,566.85,561.85,563.35,2726,10447
02/03/1989,561.35,567.85,556.85,563.55,4547,10522
02/06/1989,563.35,568.85,559.35,568.15,4008,10517
02/07/1989,569.35,575.85,568.85,572.25,4877,10324
02/08/1989,570.35,584.35,570.35,580.45,3707,10149
02/09/1989,582.35,583.85,571.85,573.05,4635,10260
02/10/1989,577.85,579.35,558.35,565.35,7852,9993
02/13/1989,563.35,567.35,560.85,566.15,3944,9911
02/14/1989,567.85,574.35,566.35,570.65,4000,10126
02/15/1989,577.35,578.35,563.95,576.55,5897,10516
02/16/1989,578.85,581.35,574.45,575.35,3916,9697
02/17/1989,570.35,593.35,569.35,589.15,9667,10316
02/21/1989,587.35,588.35,577.35,580.55,6502,10048
02/22/1989,581.85,584.85,574.85,579.45,4511,10129
02/23/1989,582.85,586.35,578.85,580.05,4438,10213
02/24/1989,578.25,580.85,574.45,580.15,3683,10163
02/27/1989,582.35,583.85,576.05,578.65,3067,10030
02/28/1989,578.85,582.75,578.85,581.25,2379,10068
03/01/1989,578.35,578.35,564.35,571.45,7558,9542
03/02/1989,572.15,574.85,570.85,574.05,3052,9385
03/03/1989,581.35,584.35,578.85,579.65,4035,8988
03/06/1989,580.35,588.35,577.35,587.05,3758,9076
03/07/1989,582.35,599.35,581.85,591.85,10426,10176
03/08/1989,592.85,593.25,585.35,589.25,4715,10292
03/09/1989,587.35,592.35,583.35,590.45,4349,11000
03/10/1989,593.35,594.25,586.05,589.35,4406,10075
03/13/1989,587.35,588.85,581.35,582.75,3940,9308
03/14/1989,585.35,592.35,585.35,589.65,4003,9121
03/15/1989,588.35,588.85,575.85,578.65,6247,9194
03/16/1989,579.35,587.35,575.85,585.85,5358,9155
03/17/1989,585.35,594.35,584.35,590.45,4445,9306
03/20/1989,593.35,596.35,587.35,588.05,2927,8736
03/21/1989,586.85,588.85,582.85,588.55,3249,8215
03/22/1989,587.85,590.85,586.35,587.25,2582,7708
03/23/1989,586.4,587,572.4,577.3,3453,6723
03/27/1989,573.4,578.9,571.4,578.1,1969,7102
03/28/1989,577.9,577.9,555.4,563.2,6983,8723
03/29/1989,564.9,565.4,558.4,562.6,4463,9496
03/30/1989,565.4,566.9,555.9,562.2,4978,10350
03/31/1989,565.4,571.9,564.4,570.5,4750,10790
04/03/1989,569.9,572.4,567.9,571.1,2777,11350
04/04/1989,572.4,574.9,560.9,565.9,4065,11817
04/05/1989,565.4,567.4,557.9,565.8,3899,12396
04/06/1989,564.7,570.4,564,564.6,2418,12462
04/07/1989,566.6,568.9,559.9,565.6,2097,12567
04/10/1989,562.9,568.4,558.5,565.5,3036,12607
04/11/1989,567.4,574.4,565.9,570.4,3203,12667
04/12/1989,571.4,575.4,569.9,573.7,3676,12661
04/13/1989,577.9,598.7,577.9,598.7,13167,12363
04/14/1989,592.9,611.4,591.5,609.6,13574,14675
04/17/1989,602.4,602.9,584.9,591.1,7556,14459
04/18/1989,589.4,591.9,582.4,588.9,4339,13849
04/19/1989,588.4,595.2,585.9,588.4,3496,13501
04/20/1989,593.4,598.4,591.4,596.6,3604,13772
04/21/1989,596.4,597.9,585.4,591.9,3713,13399
04/24/1989,590.4,596.4,587.4,594.5,3587,13468
04/25/1989,592.4,593.4,588.4,588.7,2074,13183
04/26/1989,591.4,600.4,591.4,597.7,3988,13052
04/27/1989,596.4,597.4,591.9,592.6,1667,13353
04/28/1989,582.4,582.4,570.9,574.9,9348,12472
05/01/1989,575.4,579.4,573.5,577.7,3291,11273
05/02/1989,579.9,582.2,577.4,580.7,2156,11175
05/03/1989,579.4,581.9,576.9,580.1,2145,10606
05/04/1989,580.9,583.4,579.4,580.7,1224,10535
05/05/1989,580.7,581.4,570.9,576.3,4051,10902
05/08/1989,577.4,580.9,576.4,579.4,1878,10792
05/09/1989,576.4,578.9,573.6,578.4,2275,10420
05/10/1989,581.4,585.4,578.9,579.4,3790,10483
05/11/1989,582.4,584.9,577.9,583.4,2231,10613
05/12/1989,583.5,584.6,576.4,578.7,3642,10494
05/15/1989,566.4,569.7,560.4,566.7,4936,11011
05/16/1989,568.4,570.3,562.9,563.7,3680,10770
05/17/1989,563.9,564.9,543.9,550.3,11285,10244
05/18/1989,553.4,554.4,530.4,543.1,12905,12459
05/19/1989,540.4,545.4,537.4,540.6,3651,12181
05/22/1989,533.4,541.4,530.9,538.7,4153,11689
05/23/1989,539.4,542.4,522.9,529.6,5777,12228
05/24/1989,528.4,533.9,518.4,529.3,5630,11900
05/25/1989,532.9,548.4,532.4,542.6,5749,10673
05/26/1989,547.4,549.9,538.4,542.1,3200,10731
05/30/1989,538.4,545.8,536.9,544,2670,10216
05/31/1989,543.4,547.9,540.1,541.2,3611,10178
06/01/1989,539.2,541.2,535.4,540.2,3549,10206
06/02/1989,541.4,552.4,536.4,549.9,4187,10308
06/05/1989,550.9,551.4,542.9,544,3378,10345
06/06/1989,541.9,555.9,540.9,551.6,5382,10016
06/07/1989,551.9,554.3,547.1,548.9,4354,9874
06/08/1989,547.4,547.4,539.4,543.5,4328,9779
06/09/1989,534.4,540.9,522.9,526.1,6743,10314
06/12/1989,526.4,531.4,524.9,528.8,2141,10116
06/13/1989,526.5,528.9,521.9,523.5,3495,10026
06/14/1989,525.9,530.2,523.4,526.4,2564,9146
06/15/1989,518.4,527.4,513.9,526.3,5588,9280
06/16/1989,533.4,535.4,526.5,531.3,4215,8736
06/19/1989,532.9,538.9,531.9,537.6,2122,8367
06/20/1989,541.4,542.9,532.9,534.5,2931,7737
06/21/1989,536.4,544.4,535.9,542.2,3565,6829
06/22/1989,545.4,547.4,538.4,544.1,3976,6853
06/23/1989,545.7,562.7,542.7,557,3710,10713
06/26/1989,551.2,554.7,548.2,552.5,1612,10557
06/27/1989,550.7,557.2,549.2,554.8,1978,11110
06/28/1989,545.7,549.2,543.7,544,2715,11354
06/29/1989,546.7,549.7,536.7,538.9,3725,11905
06/30/1989,540.8,543.7,531.7,538.9,4504,11952
07/05/1989,548.7,557.7,547.7,554.7,4389,12301
07/06/1989,554.2,561.7,553.7,558.2,4456,12629
07/07/1989,555.7,567.7,554.2,559.8,5770,12845
07/10/1989,560.7,560.7,552.7,554.7,2915,12337
07/11/1989,552.7,555.7,551.2,551.9,2291,12255
07/12/1989,550.7,553.2,548.7,549.3,2423,12200
07/13/1989,549.3,551.7,547.8,551.2,1415,12527
07/14/1989,550.2,551.7,545.7,549.4,2784,12415
07/17/1989,548.7,554.7,547.8,550.2,2814,12773
07/18/1989,546.7,550.7,544.2,545.9,3276,12427
07/19/1989,544.7,544.7,525.7,527.5,8150,12815
07/20/1989,533.2,534.4,527.7,532.8,4600,12535
07/21/1989,534.7,536.1,530.2,535.6,2332,12609
07/24/1989,535.7,536.6,533.7,535.3,940,12451
07/25/1989,534.7,534.7,531.7,534.3,1574,12505
07/26/1989,533.7,540.7,532.7,538.9,2615,12476
07/27/1989,539.2,543.2,536.7,537.8,2484,12695
07/28/1989,537.7,537.7,525.6,532.5,5527,12894
07/31/1989,533.7,540.7,532.2,540.4,2352,13064
08/01/1989,540.4,544.2,535.7,542.4,4141,13185
08/02/1989,541.7,545.2,538.8,540.8,2674,13042
08/03/1989,538.7,547.7,536.7,544.2,3845,13148
08/04/1989,543.2,544.7,524.2,526.9,5626,13403
08/07/1989,527.7,528.7,517.7,522.3,6298,13973
08/08/1989,525.7,527.2,520.7,526.4,2591,13637
08/09/1989,524.2,526,521.2,525.4,2000,14026
08/10/1989,526.9,529.1,523.7,526.5,1821,13830
08/11/1989,522.5,524.7,514.7,523.4,4994,13597
08/14/1989,522.2,527.1,519.2,524.9,2688,13625
08/15/1989,524.2,536.7,523.2,535.4,4307,12963
08/16/1989,530.2,534.2,523.7,525.8,3162,12294
08/17/1989,523,529.7,519.7,524.1,3942,12523
08/18/1989,524.7,526.7,520.7,523.5,1983,12513
08/21/1989,522.2,527.2,520.7,525.4,1204,12478
08/22/1989,523.7,529.7,523.7,527.5,2031,12341
08/23/1989,528.2,532.7,520.2,525.4,4653,12169
08/24/1989,522.2,524.7,520.2,522.4,3538,12377
08/25/1989,516.7,519.7,511.2,516.4,4225,12562
08/28/1989,516.4,517.5,512.2,514.7,2291,12161
08/29/1989,517.2,521.2,514.2,517.3,2667,12121
08/30/1989,517.7,519.2,515.2,516.9,1037,11975
08/31/1989,513.7,514.2,507.7,511.2,3955,12177
09/01/1989,509.2,514.7,508.2,513.1,1701,11883
09/05/1989,511.5,517.7,510.7,515,2501,11586
09/06/1989,517.2,521.7,516.7,518.5,2819,11156
09/07/1989,514.7,516.7,513.2,514.2,1809,11042
09/08/1989,514.7,515.7,511.8,513,1701,10938
09/11/1989,510.7,513.5,509.7,512.2,1504,10711
09/12/1989,515.2,515.2,512.2,512.9,1828,10444
09/13/1989,514.2,514.8,506.2,512.6,3045,10323
09/14/1989,514.2,521.2,508.5,509.7,4397,10426
09/15/1989,507.7,515.2,503.9,514.5,3676,10557
09/18/1989,511.7,514.4,509.7,512.4,2191,9890
09/19/1989,512.2,513.9,511.7,512,1235,9593
09/20/1989,513.2,517.6,512.7,515.9,3226,9232
09/21/1989,514.7,516.5,513.2,515.8,1159,8926
09/22/1989,517.7,521.6,516.7,517.7,3826,8265
09/25/1989,522.4,526.9,522.4,525.8,2625,10174
09/26/1989,522.4,532.9,522.4,528.8,3440,8481
09/27/1989,532.9,539.4,531.4,533.7,4225,11395
09/28/1989,532.9,534.9,530.5,532.8,2554,11664
09/29/1989,536.7,538.9,532.4,534.4,3596,12234
10/02/1989,532.9,536.8,531.9,535.4,2711,12239
10/03/1989,534.9,535.4,532.4,533.5,1994,12418
10/04/1989,533.9,534.9,533.4,533.8,975,12495
10/05/1989,532.9,535.9,527.8,529.1,3455,12887
10/06/1989,525.9,530.4,524.9,528,2290,12903
10/09/1989,527.4,527.9,523.9,526.2,732,12997
10/10/1989,524.4,525.2,521,521.8,2961,13073
10/11/1989,520.4,522.4,519.4,521.2,2959,12781
10/12/1989,523.4,527.8,522.4,526.4,2375,12833
10/13/1989,525.7,527.9,524.4,526.5,1577,13192
10/16/1989,531.9,532.8,523.4,527.1,3071,13158
10/17/1989,525.4,527.7,524.9,526.1,1171,13165
10/18/1989,528.4,530.4,527.5,529.6,1167,13342
10/19/1989,530.4,530.9,524.4,526,1684,13545
10/20/1989,526,526.4,522.4,524,987,13420
10/23/1989,522.9,523.9,517.5,521.2,2516,13631
10/24/1989,521.4,524.4,520.5,523.5,2003,13223
10/25/1989,523.5,524.2,520,521.3,1682,13022
10/26/1989,522.4,525.7,519,524.9,2569,13179
10/27/1989,523.9,536.9,522.9,534.2,4161,13515
10/30/1989,533.9,535.9,532.1,535.1,3342,13466
10/31/1989,529.9,530.9,526.9,529.4,2267,13912
11/01/1989,529.9,530.9,526.9,527.5,1981,13836
11/02/1989,527.4,535.9,526.9,533.6,3073,14178
11/03/1989,534.4,538.3,525.4,530.3,5076,14429
11/06/1989,530.9,532.8,530,531.5,1254,13932
11/07/1989,536.9,536.9,533,535.5,2274,13680
11/08/1989,535.4,537.9,531.9,537.7,3073,13349
11/09/1989,537.2,546.8,534.9,541.4,9327,16187
11/10/1989,542.9,546.9,539.9,544.5,3318,14543
11/13/1989,548.9,552.9,548.4,549.3,3091,14229
11/14/1989,556.9,561.3,553.4,560.6,6682,13927
11/15/1989,554.4,557.4,551,555.3,3944,13838
11/16/1989,553.4,562.9,552.9,556.3,4507,13838
11/17/1989,558.5,561.9,554.9,561.5,2510,13193
11/20/1989,562.9,566.3,561.1,565.5,3508,13330
11/21/1989,568.9,572.4,565,570.2,5154,13454
11/22/1989,572.4,573.4,565.9,571.9,3360,13341
11/24/1989,575.6,579.8,573.9,579.6,2495,13605
11/27/1989,574.5,574.9,568.4,570.5,3062,13249
11/28/1989,556.9,566.4,555.9,563.9,5023,13435
11/29/1989,554.9,559.4,547.4,548.1,6887,13632
11/30/1989,548.4,553.9,546,549.7,5612,12961
12/01/1989,552.9,556.4,552.9,555.6,1967,12813
12/04/1989,550,550.9,538.1,538.6,4438,12625
12/05/1989,540.4,544.8,536.9,539.2,4114,11964
12/06/1989,537.9,543.4,534.9,541.3,2614,11370
12/07/1989,542.9,546.2,537.9,545.5,3740,10913
12/08/1989,543.4,546.9,541.4,544.6,2307,10961
12/11/1989,546.4,552.7,545.9,550.1,3681,10887
12/12/1989,551.1,554.3,549.4,553.4,2685,10544
12/13/1989,551.4,552.4,538.4,539.6,4146,9937
12/14/1989,540.4,547.4,540.1,546.2,3229,9544
12/15/1989,549.4,552.9,548.4,551,3350,9098
12/18/1989,544.9,547.4,542,545.5,2356,8416
12/19/1989,545.9,549.4,545.4,546.8,2582,7981
12/20/1989,550.9,552.4,547.9,550.4,2379,7323
12/21/1989,548.6,549,542.4,543.6,1632,6648
12/22/1989,546.4,550.4,545.9,550,1257,6385
12/26/1989,549.1,549.1,543.1,544.8,1655,10609
12/27/1989,545.1,547.6,536.6,538.9,3252,11290
12/28/1989,538.1,538.1,530,530.6,4294,11642
12/29/1989,533.6,535.1,524.1,524.4,4362,12287
01/02/1990,512.1,513.1,507.6,510.3,4561,13256
01/03/1990,512.3,513.1,501.1,506.2,5498,14121
01/04/1990,517.6,523,513.6,522.5,6208,15126
01/05/1990,526.1,531.6,525.1,527.9,4754,14840
01/08/1990,525.1,527.1,518.3,520.3,2839,14736
01/09/1990,522.6,526.1,522.6,525.5,1777,15059
01/10/1990,527.6,536.1,526.6,533.5,3477,15068
01/11/1990,532.6,533.9,530.7,531.7,1801,14812
01/12/1990,537.1,542.7,534.1,535.6,4078,14838
01/15/1990,539.1,539.1,528.6,534.2,2514,14397
01/16/1990,531.1,533.1,527.6,530.1,2728,13982
01/17/1990,530.1,532.6,527.6,532.2,1748,14388
01/18/1990,534.1,536.1,526.3,528.2,2263,14580
01/19/1990,528.1,532.9,526.1,532.1,1525,14527
01/22/1990,528.7,530.6,524.1,530.1,2479,14583
01/23/1990,530.6,534.1,529.6,532.7,2763,14851
01/24/1990,536.1,543.6,534.6,537.9,4885,14912
01/25/1990,537.1,544.1,536.1,541.4,3014,13972
01/26/1990,547.1,553,544.6,551.7,4365,13579
01/29/1990,551.1,557.1,549.2,552,5723,12903
01/30/1990,548.1,550.6,545.6,547.7,4117,13359
01/31/1990,542.6,545.1,539.6,540.3,3279,12951
02/01/1990,541.1,545.6,540.6,545.5,1798,12639
02/02/1990,546.1,546.6,543.6,543.9,847,12425
02/05/1990,546.6,550.6,546.1,547.1,2230,12804
02/06/1990,547.1,547.9,544.6,546.4,1494,12686
02/07/1990,544.6,549.6,538.1,540.1,4099,12371
02/08/1990,541.6,543.5,540.1,541.7,1648,12294
02/09/1990,542.6,543.6,538.6,542.2,2060,12298
02/12/1990,542.1,555.6,541.1,552,5802,13053
02/13/1990,552.1,553.4,549.7,550.6,2746,13017
02/14/1990,549.1,559.6,547.1,555,6082,14419
02/15/1990,557.1,557.9,549.1,551,8506,13595
02/16/1990,552.6,557.1,550.6,553.5,4802,11811
02/20/1990,558.1,563.1,555.1,562.5,6102,10662
02/21/1990,562.6,565,558.7,558.9,2917,10327
02/22/1990,557.1,559.1,553.1,554.2,3110,10205
02/23/1990,555.1,556.9,552.1,554.6,1875,10313
02/26/1990,550.1,550.1,534.1,539.2,7092,9096
02/27/1990,541.6,542.1,532.7,537.9,5518,8585
02/28/1990,539.1,540.6,531.2,536.1,3806,8000
03/01/1990,535.1,539.1,535.1,536.1,2402,8055
03/02/1990,537.6,539.1,533.7,536,2035,7992
03/05/1990,536.6,539.6,535.1,537.2,1007,7717
03/06/1990,539.1,542.1,539.1,540.1,2006,7432
03/07/1990,537.7,537.7,532.7,534.8,2551,7295
03/08/1990,536.6,539.9,533.3,533.7,1519,7598
03/09/1990,530.1,531.6,527.1,531.1,3890,8121
03/12/1990,530.6,532.9,529.6,530.9,1625,7536
03/13/1990,526.1,531.5,524.8,530.3,2585,7265
03/14/1990,531.1,532.1,529.7,530.5,1095,7384
03/15/1990,530.1,533.6,528.6,531.8,1847,7341
03/16/1990,533.5,535.6,529.1,530.2,1525,7102
03/19/1990,531.6,533.1,529.1,530.2,1187,7007
03/20/1990,532.1,532.6,518.7,521.7,3967,6803
03/21/1990,516.1,524.1,514.6,522.9,3465,6309
03/22/1990,518.1,524,518.1,522.8,1607,6209
03/23/1990,523.9,525.9,517.4,521.9,901,5922
03/26/1990,513.4,513.4,507.4,511.7,1420,6309
03/27/1990,504.9,508.9,501.9,506.3,3668,7388
03/28/1990,506.9,507.4,502.4,502.8,4330,7736
03/29/1990,505.9,506.1,498.9,502.1,4888,9572
03/30/1990,503.9,504.4,499.5,503.5,3476,10247
04/02/1990,499.4,500.9,497.9,500.5,1938,10259
04/03/1990,505.9,506.9,503.9,505.4,1698,10235
04/04/1990,504.4,510.9,503.9,510.6,2396,10373
04/05/1990,510.9,512.2,504.6,506.6,2085,10665
04/06/1990,509.4,509.9,503,505,1898,10633
04/09/1990,506.9,507.9,502.4,504.1,2007,10470
04/10/1990,504.4,505.9,500.4,504.4,2470,10577
04/11/1990,504.8,508.4,502.5,507.2,1454,10107
04/12/1990,508.9,510.2,507.2,508.9,1340,10451
04/16/1990,506.4,508.4,504.9,507.2,823,10247
04/17/1990,504.9,507.4,504.5,505.5,1327,10537
04/18/1990,504.4,508.9,503.4,504.5,2352,10672
04/19/1990,507,509.4,505,509.1,1694,10562
04/20/1990,509.1,511,505.4,509,2419,10582
04/23/1990,509.4,518.4,508.4,516.7,5583,11356
04/24/1990,512.7,515.4,509.9,510.2,2492,11288
04/25/1990,507.4,507.9,487.4,494.6,8861,12154
04/26/1990,495.4,497.7,491.9,496.3,3948,11485
04/27/1990,497.8,498.3,496.4,498,1257,11283
04/30/1990,489.6,496.8,489.4,496.5,1738,11085
05/01/1990,500.4,507.9,498.4,502.1,4245,11118
05/02/1990,501.4,503.9,500.4,502.9,1231,11022
05/03/1990,500.9,506.9,500.9,505.6,1445,10816
05/04/1990,508.9,509.9,505.6,505.8,1877,10917
05/07/1990,505.4,508.2,504.4,507,865,10839
05/08/1990,507.4,507.9,495.4,501.6,2771,10760
05/09/1990,501.4,510.4,500.1,508.9,3049,10942
05/10/1990,508.4,510.4,505.4,507,2380,10782
05/11/1990,502.4,506.4,500.9,506.3,2058,10908
05/14/1990,507.4,513.9,506.4,509.6,3550,11091
05/15/1990,507.9,511.4,505.4,510.3,2021,10855
05/16/1990,510.4,510.9,508,510,1142,10654
05/17/1990,511.4,515.9,510.9,515.3,2518,10796
05/18/1990,516.4,530.9,515.4,529.4,6758,10982
05/21/1990,524.9,530.2,523.4,523.5,6862,11374
05/22/1990,521.9,530.9,520.9,527.3,3640,11286
05/23/1990,515.6,521.9,513.4,520.6,3951,10749
05/24/1990,522.4,525.4,520.9,523.1,1332,10436
05/25/1990,524.9,527.4,522.4,527.2,1361,10119
05/29/1990,526.9,528.4,521.4,522.4,2104,10173
05/30/1990,520.9,521.9,515.4,517.2,2286,9734
05/31/1990,516.5,516.7,511.9,516.1,1756,9418
06/01/1990,514.4,516.9,506.4,510.4,3234,8880
06/04/1990,505.4,509.4,503.9,509.2,1435,8935
06/05/1990,509.9,519.4,509.4,514.7,2993,7425
06/06/1990,514.9,517.2,509.8,511.8,2278,8502
06/07/1990,506.4,512.4,504.9,509.9,2111,8598
06/08/1990,508.9,515.2,508.4,511.2,1843,8707
06/11/1990,510.8,511.9,507.4,508.6,1892,8094
06/12/1990,511.9,514.4,510.8,511.8,1513,8069
06/13/1990,507.4,507.9,501.7,503.6,4368,8190
06/14/1990,499.4,499.9,493.9,498.9,3993,7418
06/15/1990,499.4,500.2,495.4,498.4,3155,7039
06/18/1990,500.4,502.7,499.4,501.5,1094,7171
06/19/1990,500.4,502.4,496.9,498.6,1288,7207
06/20/1990,495.9,506.9,495.4,504.5,3320,7072
06/21/1990,502.9,503.5,499.9,502.4,1441,6320
06/22/1990,499.9,503.2,499.4,501.4,1389,5913
06/25/1990,506.7,508.7,504.3,504.3,1566,7777
06/26/1990,500.7,502.5,499.2,502.4,1032,8132
06/27/1990,502.7,505.2,501.7,504.2,1284,8753
06/28/1990,504.7,508.7,504.7,506.6,2566,9742
06/29/1990,508.7,511.2,505.9,510.6,3926,11108
07/02/1990,510.7,513.2,510.3,511.2,1391,10763
07/03/1990,512.7,514.2,510.7,511.1,2366,10792
07/05/1990,507.7,513.7,506.2,509.2,3342,10677
07/06/1990,508.2,511.7,507.3,507.8,1202,11178
07/09/1990,508.7,512.7,506.9,507.7,1739,10999
07/10/1990,501.7,505.7,498.7,505.6,2277,10995
07/11/1990,501.9,502.6,497.8,498,2575,10778
07/12/1990,491.2,496.7,489.2,495.6,5913,11289
07/13/1990,497.2,503.7,496.7,503.5,3222,10557
07/16/1990,500.7,502.2,497.7,498.5,1486,11249
07/17/1990,496,497.7,493.2,496,1610,11110
07/18/1990,493.7,498.7,493.2,496.3,1761,11191
07/19/1990,498.2,501.7,497.4,499,1462,11332
07/20/1990,497.7,501.5,497.2,498,967,11316
07/23/1990,502.7,507.7,501.7,504.3,3350,11539
07/24/1990,505.2,506.7,497.7,499.6,2170,11111
07/25/1990,501.7,506.2,501.3,502.5,2512,11467
07/26/1990,501.2,501.2,495.7,498.1,2100,11500
07/27/1990,498.2,500.2,493.2,496.6,2144,11727
07/30/1990,497.7,498.2,496,496.8,586,11860
07/31/1990,503.2,509.2,502.9,507.6,4483,12421
08/01/1990,507.2,511.2,505.7,508.9,2605,12676
08/02/1990,515.7,517.7,506.7,507.2,6269,12172
08/03/1990,504.7,510.6,503.8,504.8,2064,11787
08/06/1990,506.8,508.4,505.2,507.1,2154,11251
08/07/1990,508.4,508.8,494.2,498.8,4047,11393
08/08/1990,502.2,502.7,495.2,498.8,1963,11548
08/09/1990,501.2,504.2,499.2,503.6,2066,11502
08/10/1990,504.7,513.7,504.2,513,3801,11579
08/14/1990,516.7,527.7,515.7,519.2,7876,13864
08/15/1990,515.7,519.7,514.7,517.4,2501,13267
08/16/1990,516.7,522.6,516.2,521.3,2160,13682
08/17/1990,522.7,526.7,522.7,524.1,2066,13789
08/20/1990,524.2,525.2,519.2,520.8,1753,13163
08/21/1990,524.7,530.7,515.2,517,6183,13607
08/22/1990,519.2,521.7,516.2,519.5,2067,12734
08/23/1990,524.2,526.2,518.8,522.6,2170,12095
08/24/1990,519.7,524.2,519.2,524,1327,12169
08/27/1990,513.7,516.7,499,502.7,4583,11974
08/28/1990,502.7,504.7,494.7,499.6,3599,11404
08/29/1990,504.2,505.6,497.7,501.2,3545,11624
08/30/1990,502.2,507.7,502.2,504.3,1527,11143
08/31/1990,503.7,505.8,498.7,501,1582,10853
09/04/1990,502.2,504.2,497.7,503.1,1645,10627
09/05/1990,502.2,503.7,500.7,500.9,1965,10801
09/06/1990,499.7,500.2,493.7,498.9,3008,10422
09/07/1990,492.7,500.2,492.7,499,1996,9739
09/10/1990,485.2,488.7,474,474.2,5228,10959
09/11/1990,473.6,474.7,465.2,469.5,4787,9542
09/12/1990,471.7,474.2,468.7,471.7,2550,9631
09/13/1990,472.2,477.7,471.7,474.4,1969,9253
09/14/1990,477.2,479.7,472.2,473.6,2176,9112
09/17/1990,475.2,477.2,473.1,475.6,1324,8422
09/18/1990,473.7,479.7,472.7,478.3,2201,8169
09/19/1990,475.7,477.7,473.7,475.3,1618,7721
09/20/1990,473.7,474.2,465.2,470.8,1751,7848
09/21/1990,468.7,470.2,462.7,469,2134,7343
09/24/1990,466.4,477.9,466.4,477.4,1508,9475
09/25/1990,476.9,479.4,467,468.7,2393,10772
09/26/1990,460.9,467.4,457.9,464.6,4548,12133
09/27/1990,451.9,456.4,451.9,452.7,3819,13604
09/28/1990,441.9,452.4,441.9,449,4564,14400
10/01/1990,443.9,447.4,441.7,442.5,2476,14212
10/02/1990,453.9,459.7,453.9,459.3,3162,14514
10/03/1990,455.9,456.3,452.4,454.8,2317,12529
10/04/1990,456.8,459.4,453.4,457.5,1909,14124
10/05/1990,463.9,465.9,460.4,462.2,1502,13664
10/08/1990,457.9,459.4,455.9,458.3,1211,13834
10/09/1990,464.4,464.9,454.4,455.1,1537,13652
10/10/1990,454.4,455.4,442.4,447,2310,13812
10/11/1990,428.9,433.9,423.9,430,3093,13563
10/12/1990,426.9,431.4,424.9,429.3,2834,13584
10/15/1990,412.9,415.9,404.9,406.5,3490,13154
10/16/1990,402.9,412.9,398,402.9,4474,12742
10/17/1990,408.4,410.7,405.9,408.4,1905,12323
10/18/1990,411.1,412.4,407.9,412.1,1954,12112
10/19/1990,417.9,422.9,417.4,422.6,3025,12025
10/22/1990,421.4,432.4,420.9,428.2,3468,12226
10/23/1990,434.4,439.9,431.4,437.8,4309,12714
10/24/1990,434.5,438.4,432.9,438.2,1676,12358
10/25/1990,435.9,435.9,428.4,430.2,2113,12382
10/26/1990,428.2,428.9,420.9,423.3,2058,12264
10/29/1990,421.9,429.4,421.4,428.2,1723,12416
10/30/1990,427.4,447.9,427.2,446.9,5642,12369
10/31/1990,452.9,453.4,443.4,448.3,3321,12368
11/01/1990,446.4,447.4,440.9,445.6,2261,12059
11/02/1990,434.4,435.4,429.9,430.5,2719,11849
11/05/1990,429.9,436.7,426.7,435.5,1862,11365
11/06/1990,435.9,442.4,434.1,441.6,2557,11282
11/07/1990,432.9,435.4,428.4,429,2884,11183
11/08/1990,430.9,432.9,428.9,431.5,2075,10976
11/09/1990,424.9,426.9,419.9,420.2,2231,11197
11/12/1990,415.9,422.4,414.3,421.5,2108,11211
11/13/1990,426.9,432.9,426.9,429.7,1986,11018
11/14/1990,427.4,430,421.9,423.8,2251,10957
11/15/1990,422.4,427.4,421.9,425.6,1413,10941
11/16/1990,432.9,434.4,427.4,431.6,1933,10749
11/19/1990,428.9,429.8,426.9,427.5,894,10458
11/20/1990,426,428.4,423.9,425.1,1573,10425
11/21/1990,424.4,425.9,421.9,425.9,1353,10264
11/23/1990,440.9,445.4,437.9,439.6,3400,10791
11/26/1990,441.9,443.4,436.1,436.9,1644,9962
11/27/1990,429.9,435.4,428.9,433.7,2205,9593
11/28/1990,436.9,440.9,436.4,437.4,2008,9455
11/29/1990,438.4,440.4,436.4,437.8,1972,9193
11/30/1990,432.9,434.4,430.5,434.3,1593,8672
12/03/1990,436.4,438.9,427.9,430.5,2840,8174
12/04/1990,434.9,436.9,433.1,435.9,1299,8033
12/05/1990,435.9,438.9,433.9,435.1,1782,8206
12/06/1990,434.4,436.9,431.1,431.8,1792,8238
12/07/1990,430.4,431.9,419.9,423.3,4303,8739
12/10/1990,425.9,427.9,423.4,427.1,1960,8195
12/11/1990,425.4,432.4,424.4,430.2,2104,8121
12/12/1990,428.9,430.2,421.4,425.8,1811,7892
12/13/1990,421.4,424.8,416.4,424.4,1639,7637
12/14/1990,421.9,424.3,419.9,422.1,1267,7375
12/17/1990,422.1,422.9,420,420.7,1005,6870
12/18/1990,419.4,420.9,417.4,418.6,1503,6010
12/19/1990,420.4,426.9,419.4,426.3,1884,5606
12/20/1990,429.9,433.4,428.4,428.8,4010,4939
12/21/1990,425.4,426.4,415.4,417.1,2462,4043
12/26/1990,417.7,419.2,410.2,418.6,1754,10557
12/27/1990,417.7,417.7,411.7,415.1,2447,11268
12/28/1990,415.2,422,415.2,421.5,1934,11326
12/31/1990,420.7,421.7,419.2,420.2,513,11365
01/02/1991,420.2,420.2,414.7,419.7,2065,11958
01/03/1991,417.2,423.7,416.4,422.1,2331,12442
01/04/1991,420.7,422.2,420.2,420.6,590,12227
01/07/1991,421.7,423.7,421.2,423.3,1232,12318
01/08/1991,422.7,422.7,414.2,416.9,2443,12789
01/09/1991,416.4,420,415.2,419.1,1837,12534
01/10/1991,419.7,426.2,419.2,423,2434,12073
01/11/1991,429.2,430.6,426.4,428.8,1801,11865
01/14/1991,431.2,431.7,426.7,427.9,1475,11559
01/15/1991,427.2,428.2,425.7,426.2,1186,11103
01/16/1991,427.7,429.2,425.7,428,1002,11047
01/17/1991,420.7,422.7,415.1,417.4,2866,11009
01/18/1991,421,421,414.2,415,1146,11089
01/21/1991,418.2,419.7,409.2,412.5,3075,11751
01/22/1991,412.7,412.7,409.2,410.7,1934,11659
01/23/1991,409.2,409.2,404.3,405,2084,11611
01/24/1991,399.2,399.2,391.7,392.6,2992,11762
01/25/1991,396.7,399.7,396.2,398.5,1289,11918
01/28/1991,391.2,392.2,388.7,389.7,3270,12312
01/29/1991,394.2,395.2,391.7,393.4,2089,11261
01/30/1991,386.7,391.2,386.2,388.7,2066,10917
01/31/1991,393.7,396.2,391.2,392.7,1569,11327
02/01/1991,396.2,398.2,391.7,393.3,1255,11234
02/04/1991,394.2,394.7,392.2,393.2,510,11061
02/05/1991,386.2,388.5,385.7,385.9,1558,11114
02/06/1991,384.2,388.2,380.7,385.2,2101,11074
02/07/1991,386.2,388.3,379.7,386.8,2630,11064
02/08/1991,387.7,392.1,387.2,389.3,1305,10899
02/11/1991,388.2,388.2,383.7,385.1,781,10785
02/12/1991,382.7,388.2,381.7,385.3,1205,10586
02/13/1991,387.7,389.7,386.8,387.5,1431,10719
02/14/1991,390.7,393.7,390.2,392.4,2186,10812
02/15/1991,392.4,397.2,391,391.4,2369,10696
02/19/1991,392.4,393.2,387.2,389,2545,10594
02/20/1991,389.7,391.2,388.7,390.1,1161,10542
02/21/1991,384.2,387.4,383.2,385.6,1210,10441
02/22/1991,382.7,384.2,382,384,1023,10228
02/25/1991,382.2,385.2,380.7,382.9,1527,10595
02/26/1991,387.7,391.7,387.2,391.2,2320,10203
02/27/1991,397,404.2,396.4,402.1,5602,10958
02/28/1991,404.7,414.7,404.7,411.9,4801,10524
03/01/1991,409,413.2,407.7,412.6,3067,10281
03/04/1991,412.2,413.2,411.2,412.3,1126,10100
03/05/1991,404.3,406.4,402.4,404,2724,9852
03/06/1991,404.3,411.2,404.3,407.3,2657,10057
03/07/1991,407.2,409.7,405.2,406.7,1746,9826
03/08/1991,413.2,419.7,411,417.6,3758,9669
03/11/1991,422.2,422.7,416.2,418.5,2791,9161
03/12/1991,408.7,412.2,406.7,411.1,2346,8613
03/13/1991,413.2,420.2,413.2,417.7,2521,8111
03/14/1991,412.7,416.7,409.7,413.6,2591,8055
03/15/1991,407.7,414,406.7,412.6,2400,8084
03/18/1991,408.6,408.6,402.7,403,3029,7722
03/19/1991,402.2,406.7,401.3,404.9,2581,7351
03/20/1991,409.2,410.8,401.2,402.9,2901,7183
03/21/1991,399.2,402.2,398.2,400.5,2052,6301
03/22/1991,404.7,405.2,399.2,402.7,2181,5802
03/25/1991,398.6,401.9,398.1,400.2,686,7179
03/26/1991,398.1,399.1,393.1,393.6,2510,7576
03/27/1991,393.1,393.9,390.1,393.5,3451,9296
03/28/1991,397.6,399.1,396.6,397.7,2156,10167
04/01/1991,396.6,401.1,395.6,399.2,1343,10465
04/02/1991,399.6,401.6,398.6,400,1333,10468
04/03/1991,407.1,409.1,406.1,407.1,2423,10269
04/04/1991,407.1,410.1,406.6,409.1,1916,10246
04/05/1991,409.6,410.1,405.6,406.8,2146,10113
04/08/1991,406.6,408.9,406.1,407.8,577,10022
04/09/1991,410.6,412.1,410.1,410.8,1479,10136
04/10/1991,411.1,412.6,408.3,408.4,1969,9859
04/11/1991,409.1,409.1,406.3,407.9,1376,9609
04/12/1991,410.6,411.1,404.3,407,1329,9783
04/15/1991,406.6,407.1,403.4,405.7,914,9591
04/16/1991,404.6,406.7,404.1,405.2,953,9204
04/17/1991,406.2,411.1,404.9,408.7,2226,9872
04/18/1991,410.6,412.1,398.6,400.1,4513,9888
04/19/1991,400.1,400.6,395.6,398.2,2022,9739
04/22/1991,397.6,398.1,392.1,397,2108,9879
04/23/1991,394.3,397,393.6,396.3,1418,9907
04/24/1991,396.1,398.4,395.6,396.5,782,9953
04/25/1991,392.1,395,389.6,393.5,1785,10469
04/26/1991,395.6,396.5,393.1,394.8,1614,10515
04/29/1991,391.6,393.6,388.1,393.4,1659,10537
04/30/1991,394.6,400.1,394.6,398.9,1953,11060
05/01/1991,399.1,401.1,398.6,398.9,1397,10921
05/02/1991,396.6,398.6,395.6,397.1,1024,10804
05/03/1991,398.6,399.6,389.1,390.8,2232,10873
05/06/1991,391.1,400.1,391.1,398.1,2426,10697
05/07/1991,397.9,401.6,396.7,398.6,2230,9918
05/08/1991,397.6,398.6,397.1,397.5,726,9619
05/09/1991,398,398.1,390.1,396.9,2118,9670
05/10/1991,394.6,396.1,393.1,395.7,889,9745
05/13/1991,393.7,396.6,393,395.3,1131,9645
05/14/1991,395.6,397.1,394.6,395.6,1018,9748
05/15/1991,398,402.1,397.1,398.5,2428,9727
05/16/1991,397.6,398.1,393.3,395.5,1589,9433
05/17/1991,393.1,394.6,390.3,394.2,1399,9566
05/20/1991,394.1,394.9,392.6,394.8,344,9594
05/21/1991,396.1,399.1,395.6,398,1799,9777
05/22/1991,397.6,398.4,393.1,394.2,1827,9522
05/23/1991,393.6,398.1,391.1,393.4,3761,9807
05/24/1991,394.6,395.6,394.1,394.9,267,9574
05/28/1991,393.1,400.3,392.1,399.7,3250,10220
05/29/1991,398.1,399.6,397.2,399.3,1826,9959
05/30/1991,374.3,379.6,374.3,378.8,6715,10544
05/31/1991,381.1,381.6,377.2,379.9,2575,10379
06/03/1991,380.6,382.6,379.7,381.3,897,10381
06/04/1991,381.6,382.6,380.9,382.3,1589,10372
06/05/1991,381.9,383.6,380.8,382.6,787,10199
06/06/1991,384.3,386.6,383.6,386.3,1277,10015
06/07/1991,387,388.1,384.1,384.9,1545,9744
06/10/1991,386.1,387.9,385,386.1,1143,9886
06/11/1991,383.6,384.9,382.1,383.1,1016,9719
06/12/1991,382.1,384.6,381.1,382.2,1092,9439
06/13/1991,378.3,379.1,375.6,376.3,2060,9499
06/14/1991,370.1,372.6,368.1,371.2,2201,9703
06/17/1991,373.1,373.9,371.6,372,1488,9421
06/18/1991,374.1,375.6,373.1,374.1,1569,9129
06/19/1991,372.1,373.1,370.1,372,2748,7473
06/20/1991,375.6,377.1,373.6,376.8,1201,7151
06/21/1991,376.6,379.1,376.1,377,1555,6631
06/24/1991,376.3,376.8,374.3,376.1,1349,9369
06/25/1991,375.3,376.3,373.8,374.8,838,9672
06/26/1991,377.3,377.3,375.8,376.7,1281,9894
06/27/1991,375.8,377,374.8,376.3,2204,10947
06/28/1991,378.8,384.3,377.3,381.4,4911,11979
07/01/1991,380.8,385.3,380.8,384.8,1783,11844
07/02/1991,381.8,383.3,381.4,382.7,1023,11874
07/03/1991,383.3,383.8,380.8,380.9,901,11752
07/05/1991,386.8,394.8,386.8,388.4,2289,12014
07/08/1991,384.8,389.6,383.8,388.1,1537,12082
07/09/1991,383.8,386.8,383.8,385.7,788,11832
07/10/1991,385.4,386.8,380.8,381.3,1748,12042
07/11/1991,377.8,378.8,372.3,375.5,2321,12242
07/12/1991,375.3,378.8,375.3,378.6,1329,11927
07/15/1991,379.3,380.8,378.3,380.3,737,11887
07/16/1991,378.8,382.3,378.8,380.3,1123,12176
07/17/1991,383.8,385.7,381.7,382.6,1641,12205
07/18/1991,382.8,384.3,380.8,381.3,1125,11909
07/19/1991,379.6,381.3,379.6,380.3,847,11979
07/22/1991,380.3,381.3,378.9,379.4,510,11909
07/23/1991,377.8,379.3,377.8,378.6,608,11697
07/24/1991,370.8,373.8,365.3,366.3,4950,13909
07/25/1991,367.8,369.8,365.9,366.1,2013,13945
07/26/1991,364.8,366.8,361.8,366.5,2432,14030
07/29/1991,367.2,367.7,364.8,365.3,1208,13514
07/30/1991,357.8,361.3,356.3,360.7,2260,13909
07/31/1991,364.6,365.3,360.9,364.8,1604,13747
08/01/1991,364.8,365.2,361.8,362.1,995,13887
08/02/1991,353.8,355.8,351.8,352.9,2273,13783
08/05/1991,348.4,352.8,348.3,352.2,1588,13395
08/06/1991,356.8,357.3,353.8,356,1270,13622
08/07/1991,355.3,359.3,354.3,356.2,1542,13452
08/08/1991,353.8,355.3,347.8,348.7,2187,13292
08/09/1991,351.8,353.8,350.8,353,1201,13400
08/12/1991,353.8,355.6,353.8,354.4,646,13414
08/13/1991,350.8,351.3,347.8,349.5,1062,13531
08/14/1991,346.8,347.3,343.8,344.7,2100,13755
08/15/1991,340.3,342.8,338.3,338.8,2242,13805
08/16/1991,340.4,345.8,339.8,343.9,1913,13655
08/19/1991,352.8,356.2,345.4,348.7,3561,13600
08/20/1991,347,347.3,339.8,345,2302,13195
08/21/1991,342.3,345.8,342.3,343.2,1189,12919
08/22/1991,342.3,342.3,332.8,334,2816,13235
08/23/1991,329.8,333.3,327.8,332.6,2398,12979
08/26/1991,333.8,335.8,333.1,335.6,1015,12820
08/27/1991,333.3,333.8,330.8,331.3,1398,13124
08/28/1991,338.8,339.6,336,339.3,2638,13301
08/29/1991,337.8,338.8,336.4,336.8,2003,12755
08/30/1991,334.8,337.8,332.6,337.6,1496,13095
09/03/1991,338.8,342.8,338.8,342.7,1837,12772
09/04/1991,345.3,345.8,342.8,343.8,860,12718
09/05/1991,337.8,342,337.8,339.6,1614,12433
09/06/1991,340.3,350.8,338.8,349.4,2898,11968
09/09/1991,347.8,350.8,347.8,349.5,1361,11783
09/10/1991,348.3,348.8,345.3,346.6,679,11591
09/11/1991,342.3,343.3,340.8,342,1410,11365
09/12/1991,344.3,345.3,343.3,344.1,859,11192
09/13/1991,344.5,346.3,344.3,345.4,1104,11171
09/16/1991,347.8,349.3,346.8,347.6,2013,10157
09/17/1991,351.3,352.3,349.8,351.3,1654,9945
09/18/1991,352.3,354.5,352,353.1,1467,9653
09/19/1991,354.3,354.8,351.3,353.1,2151,8984
09/20/1991,351.8,353.3,351.8,352.7,1315,7733
09/23/1991,353.3,354.3,352.8,353.9,641,8300
09/24/1991,355.8,358.3,354.8,355.2,1371,8994
09/25/1991,352.3,355.3,351.3,353.8,1306,9854
09/26/1991,353.3,353.8,347.4,348.4,3153,10996
09/27/1991,345.4,347.8,345.3,347,2144,11702
09/30/1991,349.8,354.8,349.8,350.7,3429,13045
10/01/1991,351.8,353.6,351.3,353.3,1496,13176
10/02/1991,355.8,357.3,352.4,352.7,1325,13264
10/03/1991,354.3,355.3,352.8,354.4,822,13211
10/04/1991,355.8,356.8,353.3,355.9,1036,13161
10/07/1991,354.3,356.3,353.8,355.9,1911,13067
10/08/1991,352.3,354.3,352.1,353.7,1330,12842
10/09/1991,354.3,361.3,353.8,360.8,2419,13346
10/10/1991,363.3,365.3,359.9,361.2,2898,13173
10/11/1991,358.3,376.3,357.8,372.2,5239,13491
10/14/1991,367.8,369.8,367.3,368,2769,13990
10/15/1991,366.3,366.8,361.8,363.1,2151,13177
10/16/1991,362,367.1,361.8,365.1,1744,13253
10/17/1991,364.8,367.3,364.4,366.5,1234,12918
10/18/1991,367.8,368.8,365,367.4,838,12807
10/21/1991,368.8,370.3,367.8,369,964,12644
10/22/1991,365.6,366.8,364,365.2,879,12536
10/23/1991,363.3,364.3,360.1,361.2,1691,12561
10/24/1991,360.3,362.3,357.8,361.5,2875,11633
10/25/1991,360.3,363.8,360.3,361.2,631,11620
10/28/1991,358.8,360,354,354.8,3445,10963
10/29/1991,355.3,358.8,352.8,358.6,2160,10582
10/30/1991,359.3,360.3,358.6,359,622,10399
10/31/1991,357.3,360.1,357.3,359.3,598,10336
11/01/1991,358.3,361.3,357.3,357.7,1194,10194
11/04/1991,358.8,362.3,358.8,361.9,766,10185
11/05/1991,361.8,363.3,358.8,358.8,1351,10118
11/06/1991,357.8,359.3,357,358.8,1011,10237
11/07/1991,360.8,361.3,350.8,352.6,3017,10834
11/08/1991,352.3,353.8,349.8,351.8,2790,10506
11/11/1991,353.8,355.3,352.3,354.3,1238,10436
11/12/1991,356.3,362.8,355.8,358.2,3028,10065
11/13/1991,358.9,360.6,358.3,359.2,1521,9555
11/14/1991,352.3,355.3,352.3,355,1653,9620
11/15/1991,353.8,359.3,353.3,359.2,2137,8966
11/18/1991,356.8,358.7,356.6,358,599,8976
11/19/1991,358.8,363.8,358.8,362.2,2045,8853
11/20/1991,361.3,368.3,361.3,367,3778,8844
11/21/1991,367.3,370.8,366.3,368.1,3472,9156
11/22/1991,368.3,369.8,365.8,367.6,1545,9176
11/25/1991,367.8,368.3,364.8,365.3,1483,8933
11/26/1991,363.3,364.8,359.9,360.8,2275,8650
11/27/1991,362.3,366.1,362.3,365.7,1923,7930
11/29/1991,364.3,364.8,362.3,364.4,611,7937
12/02/1991,364.3,365.3,358.8,359.3,1907,7775
12/03/1991,358.3,359.3,357.3,359,1150,7543
12/04/1991,361.3,362.3,359.8,361.1,620,7481
12/05/1991,362.3,363.2,361.3,363.1,600,7300
12/06/1991,364.8,367.8,364.8,367.1,1570,7433
12/09/1991,368,369.8,365.2,365.4,1489,6918
12/10/1991,365.8,366.1,364.3,365.3,1155,6774
12/11/1991,362.9,363.4,361.6,362.5,1099,6482
12/12/1991,361.8,362.3,352.8,355.6,3994,6562
12/13/1991,353.3,354.8,347.8,350.9,4119,6889
12/16/1991,353.3,353.8,348.8,350.9,2303,6495
12/17/1991,341.3,344.3,339.8,341.6,1815,5531
12/18/1991,341.6,342.3,336.3,336.7,1732,4793
12/19/1991,335.8,339.3,333.8,337.7,1272,4121
12/20/1991,325.8,337.8,325.8,333.4,964,3902
12/23/1991,334.3,335.8,333.8,334.4,1169,8842
12/24/1991,332.8,334.3,331.3,333.2,1266,9789
12/26/1991,329.3,330.3,325.3,326,1638,10426
12/27/1991,326.3,327.8,323.8,326,1544,10731
12/30/1991,323.5,327.8,323.5,327.4,1321,10993
12/31/1991,327.3,330.8,327.3,330.5,1048,11174
01/02/1992,328.3,331.1,327.8,329.9,981,11291
01/03/1992,331.1,331.1,324.9,325.3,1309,11365
01/06/1992,324.3,325.8,320.8,325.3,1604,11752
01/07/1992,325.1,326.3,323.3,325.1,1526,12062
01/08/1992,326.8,329.5,325.8,328.8,1351,12192
01/09/1992,330.3,334.8,329.3,331.3,2714,12118
01/10/1992,334.3,335.3,330.8,331.4,1192,12069
01/13/1992,324.3,327.8,323.8,324.9,1755,12391
01/14/1992,321.8,328.3,321.8,327.6,1602,12359
01/15/1992,329.8,332.8,327.8,328.2,1847,12169
01/16/1992,328.2,337.8,328.2,334.3,3418,11977
01/17/1992,340.8,343.3,332.9,333.2,2769,12182
01/20/1992,334.8,336.3,332.3,334.2,1085,12419
01/21/1992,334.8,337.1,333.3,334.7,1002,11947
01/22/1992,331.3,337.8,329.8,337,2012,11711
01/23/1992,335.3,342.3,334.3,335.5,2973,11193
01/24/1992,333.3,338.3,331.3,337.8,1426,11018
01/27/1992,340.3,345.3,340.3,342.8,2867,10746
01/28/1992,343.8,345.3,342,342.7,802,10477
01/29/1992,337.8,343.8,337.8,340.7,2477,11052
01/30/1992,341.3,343.8,339.3,340,1720,10876
01/31/1992,338.8,350.3,337.3,348.8,3633,11099
02/03/1992,348.8,350.7,347.3,348.2,2018,10494
02/04/1992,351.3,353.3,350.8,352.8,1946,10084
02/05/1992,350.8,354.3,350,353.7,1978,9614
02/06/1992,355.9,363.3,355.8,359.3,3529,8886
02/07/1992,359.5,362.1,356.8,357.3,2674,9206
02/10/1992,357.3,359.3,356.3,357.6,478,9109
02/11/1992,356.1,358.2,354.8,358.2,1190,9014
02/12/1992,359.5,362.2,359.4,360.8,1354,9080
02/13/1992,359.2,362.8,358.8,360.2,2272,9249
02/14/1992,357.9,358.8,354.3,354.8,1376,9027
02/18/1992,353.3,354.3,347.8,353.4,2244,8668
02/19/1992,351.3,353.3,349.8,353.2,803,8510
02/20/1992,353.8,356.2,352.8,353.1,885,8355
02/21/1992,350.3,352.2,349.4,350.9,855,8463
02/24/1992,348.8,351.2,348.5,349.7,864,8630
02/25/1992,351.3,351.8,342.3,344.7,4002,8131
02/26/1992,344.3,348.3,342.9,348.2,2315,7932
02/27/1992,351.3,353.8,349.9,350.9,2053,7902
02/28/1992,350.3,351.8,350.3,351,408,7753
03/02/1992,349.5,353.8,349.3,353.7,770,7606
03/03/1992,353.8,357.3,351.8,352.6,1471,7636
03/04/1992,352.3,355.3,351,354.7,1113,7296
03/05/1992,354.8,359.3,354.3,358.4,1952,7677
03/06/1992,356.3,357.8,354,354.9,1361,7827
03/09/1992,354.3,354.7,350.4,354.3,1197,7741
03/10/1992,354.8,356.2,353.3,355,1662,7690
03/11/1992,355.3,356.3,351.9,354.7,1287,7361
03/12/1992,353.7,353.8,350.3,351.4,2034,7339
03/13/1992,350.3,352.8,350.3,352.3,1279,7074
03/16/1992,350.8,352.3,349.3,351.8,1322,6622
03/17/1992,347.3,348.3,343.4,343.9,2996,6500
03/18/1992,344.3,345.3,337.8,338.2,3023,6262
03/19/1992,336.3,343.3,334.8,341.3,1966,5860
03/20/1992,342.8,344.3,341.3,342.5,1169,5399
03/23/1992,341.4,342.9,340.4,342.1,314,4883
03/24/1992,341.4,343.4,339.9,342.4,403,5097
03/25/1992,345.9,347.4,344.4,345.2,1079,5498
03/26/1992,344.9,345.4,343.6,343.9,1086,5980
03/27/1992,343.4,346.4,341.9,346.1,2110,7164
03/30/1992,347.4,347.4,345.4,346,1644,7444
03/31/1992,350.4,355.4,348.9,352.9,4085,7740
04/01/1992,355.4,356.4,351.9,352.3,1688,7882
04/02/1992,348.4,351.3,347.9,348.9,1104,7785
04/03/1992,348.9,349.4,347.6,348.8,524,7790
04/06/1992,346.8,347.4,345.4,346.9,681,7887
04/07/1992,341.9,344.9,341.9,343.6,861,7999
04/08/1992,341.9,342.4,335.5,335.9,3628,8410
04/09/1992,337,338.4,335.8,338.3,1793,8573
04/10/1992,342.2,342.8,338.9,340.1,1137,8524
04/13/1992,340.9,340.9,339.4,340,404,8587
04/14/1992,337.4,340.2,337.4,340,796,8595
04/15/1992,340.4,341.2,336.2,336.7,1136,8914
04/16/1992,336.4,336.5,335.4,336.5,828,8664
04/20/1992,335.9,336.9,329.4,331.1,2607,9779
04/21/1992,331.9,334.9,331.4,334.7,1572,10396
04/22/1992,333.4,336.2,332.9,336,957,10604
04/23/1992,335.9,337.4,334.6,336.3,1698,10933
04/24/1992,334.9,336.8,333.9,335.9,1004,10905
04/27/1992,336.4,337.4,334.5,334.9,494,10981
04/28/1992,336.4,336.8,332.5,334.9,831,10780
04/29/1992,331.9,335.4,331.9,335.2,1021,10916
04/30/1992,337.4,339.9,336.4,339.8,1644,10904
05/01/1992,340.9,348.3,340.9,347.8,5372,10274
05/04/1992,345.9,346.9,343.9,345.5,1386,9939
05/05/1992,344.4,347.4,344.4,346.1,1237,9697
05/06/1992,345.5,346.4,344.2,344.6,1027,9457
05/07/1992,343.4,344.4,342.9,343.3,938,9840
05/08/1992,342.9,346.8,342.9,344.4,907,9713
05/11/1992,346.9,347.4,345.9,346.5,494,9548
05/12/1992,345.4,346.4,344.9,346.1,915,9367
05/13/1992,345.4,347.9,345.4,345.6,757,9469
05/14/1992,348.4,350.4,348.4,349.7,1716,9627
05/15/1992,350.9,352.8,349.9,350.5,1731,9277
05/18/1992,349.6,351.9,349.6,351,1314,8901
05/19/1992,354.9,356.9,353.4,354.3,2661,8650
05/20/1992,353.4,355.7,353,355.2,1192,8754
05/21/1992,354.4,355.2,352.9,353.1,620,8673
05/22/1992,355.9,359.9,355.9,357.7,2504,9567
05/26/1992,357.4,359.4,357.1,359.3,1119,9818
05/27/1992,359.4,364.9,358.9,361.9,4080,11642
05/28/1992,359.6,363.9,359.6,361.2,1923,12180
05/29/1992,360.5,361.9,358.6,359.2,1562,12167
06/01/1992,358.9,360.9,358.4,360.7,1105,12332
06/02/1992,366.4,369.9,365.4,369.6,2934,13230
06/03/1992,369.4,370.9,365.9,367.4,2027,13583
06/04/1992,366.4,366.7,362.1,365.4,2563,13443
06/05/1992,365.9,365.9,360.5,360.7,3961,12729
06/08/1992,359.6,360.9,356.9,359.1,3790,12638
06/09/1992,358.4,358.9,355.1,355.6,2840,11246
06/10/1992,356.4,358.4,356.4,358.3,1421,11254
06/11/1992,357.4,361.4,357.4,360.9,1845,11257
06/12/1992,362.4,363.4,358.4,362.5,1740,10973
06/15/1992,361.4,362.8,360.4,360.8,1398,10531
06/16/1992,357.4,358.9,356.6,357.3,1057,10074
06/17/1992,358.5,358.9,353.9,354.3,2745,8755
06/18/1992,349.4,353.4,349.4,350.8,2165,7924
06/19/1992,352.4,353.9,349.4,350,1487,7402
06/22/1992,350.4,353.3,349.4,352.5,2339,6299
06/23/1992,353.9,354.9,350.9,352.6,1853,8322
06/24/1992,351.9,352.4,348.4,351,1889,8079
06/25/1992,351,354.4,350.4,351.5,3300,8625
06/26/1992,352.4,353.4,350.9,352,2133,10078
06/29/1992,353.4,368.9,352.4,368.7,4522,11965
06/30/1992,367.7,369.9,363.9,366,5269,12972
07/01/1992,369.9,373.7,367.9,372.3,3730,13768
07/02/1992,372.3,377.9,371,372.5,4117,15138
07/06/1992,373.4,374.9,371.4,371.9,1271,15052
07/07/1992,367.9,370.4,366.9,369.9,1468,15223
07/08/1992,370.9,372.4,366.9,368.7,1488,15466
07/09/1992,369.4,374.4,369.4,373.4,1291,15590
07/10/1992,373.4,373.9,370.6,372.5,1457,15703
07/13/1992,373.4,375.9,373.4,375.4,1034,15943
07/14/1992,378.4,379.4,372.9,374.4,2498,16421
07/15/1992,372.4,373.9,369.9,373.7,1762,16387
07/16/1992,368.9,369.9,365.4,367.4,3109,15641
07/17/1992,366.9,377.9,366.9,375.2,2873,15861
07/20/1992,376.4,377.9,371.9,374.2,2275,15754
07/21/1992,365.4,367.4,358.9,360.4,7854,13750
07/22/1992,360.4,366.9,360.4,365.7,3440,12832
07/23/1992,368.4,369.7,365.9,366.4,2586,12639
07/24/1992,365.9,367.2,360.9,367,2497,12334
07/27/1992,362.9,364.8,362.1,362.4,987,12262
07/28/1992,357.9,361.2,357.9,358.8,2096,11954
07/29/1992,356.9,358.4,355.9,357.9,1897,11632
07/30/1992,359.2,361.9,358.9,361.6,1319,11778
07/31/1992,367.4,372.2,367.4,369,3144,11831
08/03/1992,364.9,364.9,361.9,362.2,1799,11274
08/04/1992,360.4,362.4,360.4,361.6,777,11199
08/05/1992,359.9,360.9,358.9,360.2,1439,11195
08/06/1992,359.9,361.2,358.2,360.4,1178,11323
08/07/1992,361.4,363.3,361.4,362.5,1007,11227
08/10/1992,361.7,361.9,352.4,354.2,4192,11134
08/11/1992,352.1,354.2,351.4,351.6,1536,10999
08/12/1992,349.4,352.4,331.9,338.2,6953,11795
08/13/1992,335.9,337.7,328.4,331.8,5213,11314
08/14/1992,330.4,332.4,322.4,328.1,4656,10794
08/17/1992,328.9,331.9,328.4,331,1224,10999
08/18/1992,325.9,328.2,324.9,327.2,1295,10877
08/19/1992,329.9,331.9,329.9,330.2,883,10811
08/20/1992,328.9,332.9,328.4,332.8,1281,10695
08/21/1992,333.4,336.2,332.4,332.9,2061,10683
08/24/1992,335.9,335.9,332.9,333.7,829,10637
08/25/1992,331.4,336.9,331.4,335.1,1225,10782
08/26/1992,333.9,338.9,332.4,335.9,1906,10765
08/27/1992,338.8,339.9,337.9,338.9,1616,10538
08/28/1992,340.9,342.8,339.9,341.9,1840,10244
08/31/1992,342.7,345.9,342.7,344.8,1061,9718
09/01/1992,345.9,346.4,339.6,341.6,1213,9653
09/02/1992,339.4,340.4,337.5,337.9,857,9605
09/03/1992,338.4,340.7,337.4,340.2,1169,9553
09/04/1992,340.9,342.9,340.9,342.2,855,9508
09/08/1992,343.4,345.9,342.2,345.6,2334,9722
09/09/1992,348.9,350.4,345.4,345.8,2518,9551
09/10/1992,345.4,346.4,340.4,342.5,1971,8189
09/11/1992,340.4,341.9,337.4,341.5,1826,8038
09/14/1992,342.9,346.9,342.9,345.4,1175,7505
09/15/1992,345.4,349.4,343.5,348.8,1693,7012
09/16/1992,349.9,351.9,348.9,351.3,3324,6748
09/17/1992,349.7,351.4,346.9,347.4,1800,6267
09/18/1992,347.4,350.7,344.4,349.5,1986,6038
09/21/1992,348.4,348.4,347.3,347.6,553,5776
09/22/1992,344.9,350.4,344.4,350.1,1471,5629
09/23/1992,349.5,352,348.5,349.7,801,9509
09/24/1992,351,358,350,356.7,1904,9855
09/25/1992,356.7,358,354.5,356.2,2371,10440
09/28/1992,356,356,353,354.1,1070,10445
09/29/1992,352.5,352.5,350.5,351.1,1194,10423
09/30/1992,354,354.8,353,354.4,1410,10361
10/01/1992,353,354,351,351.5,655,10321
10/02/1992,351.5,352,350.5,351.2,593,9911
10/05/1992,352,354,351.2,352.8,706,9923
10/06/1992,352,352,346.2,347.6,2391,10396
10/07/1992,343,346,341,345,2170,10212
10/08/1992,341,345,338,341.5,3587,9997
10/09/1992,341,345,341,343.9,2016,9376
10/12/1992,342.1,345.5,342,343.1,863,9194
10/13/1992,342,343,341,342.5,915,9303
10/14/1992,341,343,341,342.2,576,9336
10/15/1992,343,346,343,344,774,9307
10/16/1992,343.1,345.9,343.1,344.6,486,9219
10/19/1992,345.5,346.5,345.3,346.3,583,9394
10/20/1992,348.5,349.5,347,347.6,1559,9342
10/21/1992,345,346.8,345,345.3,1258,9334
10/22/1992,343.5,345.5,340.1,342.4,1633,9516
10/23/1992,342.5,344.5,342.5,344,734,9506
10/26/1992,341.5,343,341.3,342.8,805,9352
10/27/1992,341,342.7,341,341.8,563,9297
10/28/1992,342,344.1,342,344,764,9304
10/29/1992,339,342,339,341.7,824,9304
10/30/1992,341,342.5,341,342.2,482,9300
11/02/1992,342,344.5,341.5,343.5,847,9482
11/03/1992,344,345.9,343,343.3,1740,9421
11/04/1992,342.5,347.5,342,345.4,1467,9167
11/05/1992,348.5,356,348,353.1,4375,10416
11/06/1992,353,355.5,351.5,352.2,3250,11182
11/09/1992,350.5,352,344,345.8,2137,10349
11/10/1992,339.5,341,333,333.9,5974,9725
11/11/1992,334.5,337.9,334,337.6,2907,9824
11/12/1992,338.5,341.2,336.5,340.9,1379,9534
11/13/1992,340.9,342.9,339.5,340.7,1563,9780
11/16/1992,341.5,342.5,340.4,340.6,1247,9803
11/17/1992,340.5,340.9,338.5,339.8,1084,9639
11/18/1992,341,341.8,340.5,341.5,430,9454
11/19/1992,342,343,340.5,342.4,762,9557
11/20/1992,343.5,349,343.5,348.6,3286,9483
11/23/1992,347,348,345.5,345.8,922,8813
11/24/1992,346.3,346.5,343,344.3,950,8595
11/25/1992,344,345.5,343.5,345.3,745,8307
11/30/1992,346.5,352,346.5,351.2,1859,8548
12/01/1992,351.5,352.8,349,350.2,1378,8038
12/02/1992,351.5,354.5,351.5,352.1,1662,8524
12/03/1992,354,354.5,352.1,352.7,1672,8870
12/04/1992,352.7,356,352.7,354.4,1864,8619
12/07/1992,355,359.8,354.1,359.1,3853,9913
12/08/1992,360.5,362,357.9,358,2706,10232
12/09/1992,352.5,355,352,352.4,1233,10067
12/10/1992,353,353.4,351,352,1084,9926
12/11/1992,353,355.5,352.5,354.9,1386,9858
12/14/1992,354.5,355,353,353.4,1016,9215
12/15/1992,352.5,353,351.5,352.6,865,9013
12/16/1992,353,356,353,354.5,1563,8669
12/17/1992,354.5,357,353.5,353.8,2311,6959
12/18/1992,353,353.5,347,348.1,3307,5480
12/21/1992,346.5,348,346,347.8,1298,4500
12/22/1992,346,349.5,346,348.6,1201,4183
12/23/1992,347.2,349.3,346.3,346.7,959,8785
12/28/1992,346.7,349.3,346.7,347.9,1143,9146
12/29/1992,346.8,347.8,343.3,344.4,2339,9414
12/30/1992,341.8,343.8,341,342.8,2123,9798
12/31/1992,341.3,342.3,338.3,341.9,2433,9713
01/04/1993,339.2,342.8,338.3,342,1459,9396
01/05/1993,342.8,345.3,342.8,345.2,720,9273
01/06/1993,346.3,348.3,346.3,347.9,1311,8995
01/07/1993,349.3,349.8,346.3,347.3,2146,9288
01/08/1993,347.3,347.3,344.8,347.1,978,9281
01/11/1993,345.9,346.9,343.3,344.8,1256,9301
01/12/1993,345.3,348.3,344.8,346.2,1601,9381
01/13/1993,343.8,346.2,343.3,345.2,956,9407
01/14/1993,346.3,348.8,344.3,344.7,1516,9508
01/15/1993,343.3,345.8,343.3,345.3,890,9442
01/18/1993,345.3,347.3,344.8,345.7,456,9481
01/19/1993,346.9,348.3,345.8,346.7,650,9467
01/20/1993,347.1,354.2,345.8,352.9,3173,9981
01/21/1993,356.3,356.8,350.3,351,3417,10279
01/22/1993,350.3,354.3,348.8,351.3,1494,10480
01/25/1993,350.3,353.7,349.5,353.1,1147,10461
01/26/1993,353.8,355.3,353.3,354.5,1330,10934
01/27/1993,352.3,353.3,350.5,351.7,726,11062
01/28/1993,351.3,353.1,350.8,352.4,607,10977
01/29/1993,354.8,355.8,351.3,352.1,893,10840
02/01/1993,351.3,352.3,349.3,351.4,2424,9762
02/02/1993,346.8,350.3,346.8,349.6,1071,9598
02/03/1993,349.8,352.3,349.3,349.6,978,9637
02/04/1993,348.7,350.5,347.8,350.3,861,9571
02/05/1993,350.3,351.3,349.8,350.5,608,9549
02/08/1993,349.3,351.8,349.3,351.1,1274,9709
02/09/1993,352.8,357.7,352.8,357.1,4478,11401
02/10/1993,358.9,361.8,358.3,360.1,2530,11624
02/11/1993,361.3,362.8,360.3,360.7,3862,12916
02/12/1993,359.3,360.3,357,357.9,1475,12919
02/16/1993,357.8,361.2,356.8,360.3,1220,12909
02/17/1993,359.3,359.8,353.3,355.8,3946,12094
02/18/1993,350.4,353.3,349.8,352.8,2549,11417
02/19/1993,350.8,352.3,346.3,346.7,3667,10896
02/22/1993,337.3,340.3,326.3,327.5,8165,9119
02/23/1993,332.8,337.2,332.8,336.1,3501,8628
02/24/1993,335.8,336.3,331.5,332.5,2159,8955
02/25/1993,332.9,335.1,332.8,334.3,1128,8527
02/26/1993,335.8,336.8,332.8,335.1,1695,8552
03/02/1993,325.8,331.3,324.8,330.3,1780,8499
03/03/1993,331.5,332.6,329.8,330.8,1623,8129
03/04/1993,330,331.8,328.3,330.7,874,7966
03/05/1993,333.3,333.8,332.3,332.8,806,7752
03/08/1993,331.3,332.3,330.3,331.5,377,7758
03/09/1993,333.8,334.8,332.8,334.4,1172,7441
03/10/1993,334.4,335.7,333.3,334.9,980,7334
03/11/1993,338.3,341.3,337.9,338.6,2140,7108
03/12/1993,340.3,341.8,338.9,341.6,1844,7758
03/15/1993,340.3,343.3,340.3,342.7,1843,6742
03/16/1993,340.3,341.3,336.3,338.3,1843,6622
03/17/1993,338.3,338.8,337.3,337.5,3672,5802
03/18/1993,337.5,339.8,337.5,339.3,2109,5939
03/19/1993,340.3,344.3,339.3,343.8,3290,6224
03/22/1993,345.3,347.8,345.3,345.4,4597,4036
03/23/1993,344.8,349.3,344.8,348.6,1114,5795
03/24/1993,348.7,350.3,348.3,348.7,921,5873
03/25/1993,349.3,350.3,344.8,346.8,2588,7342
03/26/1993,346.9,347.8,343.8,346.1,921,7374
03/29/1993,346.1,348.6,345.8,348.4,1687,8009
03/30/1993,352.1,355.8,349.8,353.3,3772,8868
03/31/1993,355.3,356.6,353.3,354.3,2436,9551
04/01/1993,353.3,355.8,351.8,354.5,1508,9828
04/02/1993,357.3,359.6,355.3,357.2,2627,10276
04/05/1993,355.8,356.8,354.8,355.8,973,10087
04/06/1993,352.8,354.8,350.8,352.5,2559,9208
04/07/1993,350.1,351.3,347.6,349.7,2197,9339
04/08/1993,351.8,352.8,348.8,349.6,1729,9420
04/12/1993,349.3,354.8,348.8,353.3,1075,9804
04/13/1993,353.3,354.3,351.8,353.2,1175,9797
04/14/1993,354.3,363.8,353.3,360.1,5131,11545
04/15/1993,360.3,361.3,356.9,358.9,2477,12054
04/16/1993,359.8,364.8,359.8,362.2,2048,12435
04/19/1993,365.3,366.3,359.3,362,2001,12597
04/20/1993,363,363.8,360.4,362,2042,12665
04/21/1993,358.3,359.3,355.4,359,2681,12562
04/22/1993,356.3,361.8,356.3,360.7,1407,12456
04/23/1993,363.3,368.3,362.3,368,3821,13713
04/26/1993,369.8,371.3,366.4,368,2156,13799
04/27/1993,367.8,368.3,364.4,367.1,1684,13873
04/28/1993,365.8,373.3,365.3,372.5,1872,14198
04/29/1993,376.3,383.8,374.3,381.2,4176,13992
04/30/1993,375.8,381,375.8,380.7,1410,13956
05/03/1993,383.3,384.8,376.8,377.4,1634,13833
05/04/1993,371.3,372.3,361.3,368.1,5808,14443
05/05/1993,368.3,371.3,365.8,370.9,3347,14602
05/06/1993,371.8,378.8,371.3,378.4,2924,14166
05/07/1993,378.8,379.8,374,375.4,1320,13979
05/10/1993,371.8,373.8,369.8,370.6,1540,13728
05/11/1993,369.8,373.5,369.8,372.8,1433,13680
05/12/1993,373.3,376.8,371.8,376.3,1643,13852
05/13/1993,381.3,387.8,378.8,382.6,4217,14322
05/14/1993,375.8,377.8,373.3,376.9,2391,14762
05/17/1993,379.3,381.3,375.8,376.2,2101,14202
05/18/1993,376.3,382.8,373.3,381.8,3051,14219
05/19/1993,385.8,387.3,375.8,376.6,5158,14183
05/20/1993,376.6,381.8,375.8,381.3,1659,13571
05/21/1993,378.8,384.7,376.8,384.2,2690,13062
05/24/1993,384.8,387.8,374.8,376.8,2914,13327
05/25/1993,375.8,382.8,375.8,381.7,2209,13101
05/26/1993,380.3,381.8,378.8,379.6,1125,12977
05/27/1993,384.8,390.8,379.8,390,3704,12756
05/28/1993,391.8,395.8,386.9,390.6,2677,12802
06/01/1993,389.3,390.8,378.8,382.9,3218,12855
06/02/1993,372.8,379.3,370.3,374.5,4138,12115
06/03/1993,378.3,384.3,377.9,383.4,2420,11981
06/04/1993,384.8,385.3,379.3,381.3,2222,11717
06/07/1993,377.8,379.8,376.8,377.1,1486,11039
06/08/1993,377.1,380.2,376.3,377.5,1703,10701
06/09/1993,375.8,381.8,374.8,379.5,1825,10673
06/10/1993,379.3,379.8,375.8,377.5,1193,10671
06/11/1993,379.8,380.8,374.8,375.9,1691,11039
06/14/1993,374.8,376.8,366.8,370.3,3617,9314
06/15/1993,368.3,371.8,365.8,371.5,2557,8583
06/16/1993,371.8,375.3,371.5,374.3,1797,8132
06/17/1993,373.8,375.3,371.8,372.3,1244,7703
06/18/1993,371.8,376.8,369.8,370.4,2088,7509
06/21/1993,369.3,372.8,369.3,369.4,1253,7034
06/22/1993,366.8,368.8,365.3,366.8,1305,6456
06/23/1993,364.3,372.3,364.3,371.5,2155,6773
06/24/1993,373.8,374.8,372.3,374.2,2437,8745
06/25/1993,374.8,378.8,374.3,377.5,1872,9418
06/28/1993,380,380,375.8,376.6,2564,9904
06/29/1993,375.3,379.3,375.3,378.8,1949,10461
06/30/1993,380.8,380.8,378.3,379.8,2850,11020
07/01/1993,390.3,390.3,377.8,387.8,3568,12770
07/02/1993,392.3,392.3,384.3,384.8,1954,13266
07/06/1993,404.3,404.3,392.3,400.4,5598,14534
07/07/1993,404.8,404.8,400.3,403.1,4596,15320
07/08/1993,399.8,404.3,399.8,400.7,2036,15452
07/09/1993,395.4,400.1,395.4,397.4,2164,15561
07/12/1993,398,405.3,398,402.7,3331,16032
07/13/1993,395.4,400.3,395.4,399,1721,16065
07/14/1993,394.3,402.3,394.3,396.7,2290,15764
07/15/1993,396.8,404.8,396.8,400.8,2845,16028
07/16/1993,396.8,401.3,396.8,398.8,1317,16015
07/19/1993,398.9,405.3,398.9,399.4,2750,16242
07/20/1993,398.3,400.8,398.3,399,1577,16104
07/21/1993,400.7,400.7,391.3,394.3,2271,15592
07/22/1993,389.3,397.3,388.3,396.9,3004,15754
07/23/1993,395.3,400.2,395.3,397.5,1083,15464
07/26/1993,402.2,402.2,397.8,399.9,1376,15529
07/27/1993,398.8,402.3,398.8,399.7,1153,15569
07/28/1993,399.8,406.3,399.8,403.3,2528,15905
07/29/1993,402.3,406.3,402.3,406.2,1357,16006
07/30/1993,407.3,412.2,407.3,410.2,3113,16395
08/02/1993,407.3,414.8,407.3,414.4,1929,16562
08/03/1993,410.8,418.8,410.8,416,2353,16587
08/04/1993,413.3,414.8,410.3,410.9,1140,16532
08/05/1993,399.3,408.8,385.9,385.9,8159,15915
08/06/1993,374.3,384.3,374.3,378.8,6355,14856
08/09/1993,384.3,390.3,384.3,388.6,3283,13808
08/10/1993,387.8,387.8,382.3,387.2,1831,13262
08/11/1993,388.2,388.2,380.3,382.6,1744,12272
08/12/1993,382.3,384.8,376.3,378.8,2002,12360
08/13/1993,372.3,379.8,372.3,377.9,3106,11649
08/16/1993,380.3,383.8,380.3,381.2,1137,10987
08/17/1993,378.9,381.3,378.9,379.9,664,10895
08/18/1993,379.3,383.1,379.3,382.7,1024,10763
08/19/1993,377.3,387.3,377.3,377.6,3568,11004
08/20/1993,376.8,381.3,376.8,379.2,1216,10854
08/23/1993,379.3,381.8,379.3,379.8,369,10590
08/24/1993,379.3,381.3,378.8,379.6,558,10470
08/25/1993,377.8,380.3,377.8,379.2,1073,10399
08/26/1993,375.3,378.3,369.8,372.7,2811,10285
08/27/1993,372.7,373.3,368.3,372.9,2449,10684
08/30/1993,372.2,376.3,372.2,375.3,937,10097
08/31/1993,375.8,376.8,373.3,375.2,794,10283
09/01/1993,375.3,375.3,372.3,372.4,863,10290
09/02/1993,370.3,373.3,362.4,364.4,2806,10630
09/03/1993,365.1,365.1,360.3,363.4,3154,9969
09/07/1993,360.8,361.3,349.3,351.4,3100,9764
09/08/1993,347.3,350.3,347.3,348.5,1414,9034
09/09/1993,346.8,352.8,346.8,350.9,3212,8849
09/10/1993,352.3,353.3,344.3,347,2764,8604
09/13/1993,344.3,344.8,341.3,343.9,1487,7769
09/14/1993,343.9,345.3,341.8,343.8,1769,7287
09/15/1993,345.3,350.3,343.8,348.4,2683,6756
09/16/1993,350.3,354.8,350.3,351.6,881,6190
09/17/1993,352.3,352.8,349.3,350.5,708,5975
09/20/1993,352.8,354.8,352.3,352.9,847,5463
09/21/1993,351.3,358.8,350.5,357.3,1356,5231
09/22/1993,351.3,353.3,350.4,352.2,693,5049
09/23/1993,352.5,355.5,352.5,355,1427,7903
09/24/1993,355,356,353,354.6,1470,8481
09/27/1993,354,354.5,350.5,351,889,8815
09/28/1993,352,353.5,350.5,351.6,850,9253
09/29/1993,352,352.5,345.5,348.6,2720,10574
09/30/1993,349,354.5,348.5,351.7,3109,10645
10/01/1993,352,353.5,349.1,350.7,1375,10876
10/04/1993,353.5,353.5,346,346.5,1918,11311
10/05/1993,347.1,348.9,346.5,348.7,747,11428
10/06/1993,351,357.4,350,355.6,2893,11290
10/07/1993,353.5,357.2,351,352.9,1747,11190
10/08/1993,350.6,355.3,350.6,353.6,1285,12475
10/11/1993,353.6,356.4,353.6,354.1,1202,11095
10/12/1993,352.5,362.5,352.5,361.4,2886,11327
10/13/1993,360,363.5,360,361,1592,11253
10/14/1993,358.6,366,358.6,360.5,3022,11247
10/15/1993,357.1,360.5,357.1,358.9,1308,11314
10/18/1993,357,363.5,357,362.4,1371,11296
10/19/1993,361.5,366,361.5,364.9,1450,11306
10/20/1993,365.5,368,365.5,366.3,1569,11744
10/21/1993,366,368.5,366,367.3,1670,12168
10/22/1993,363,366,362.5,365.5,1171,12163
10/25/1993,368,368,363.6,364.9,1227,12104
10/26/1993,362.2,364.4,361.5,363.4,976,12107
10/27/1993,363.5,368,363.5,365.5,1015,12228
10/28/1993,364.1,366,359.5,363.1,2572,12169
10/29/1993,364,366.4,359.5,362.6,1561,12682
11/01/1993,360.5,361,354.7,357.3,2929,11667
11/02/1993,355.5,360.5,355.5,359.1,1768,11567
11/03/1993,358,364.4,358,363.7,1838,12073
11/04/1993,365.5,368.5,364.5,365.3,1810,12217
11/05/1993,369.5,374.4,368.6,369.5,3880,12516
11/08/1993,371.5,371.5,366.6,367.6,1163,12364
11/09/1993,367.6,370.5,367.6,369,1580,11881
11/10/1993,370.5,370.5,366.5,369.2,1239,11939
11/11/1993,367,371,367,369.2,745,11948
11/12/1993,369.4,370.5,365.5,367.2,635,11921
11/15/1993,365,369.5,365,369.3,1067,12155
11/16/1993,366.5,369.5,366.5,368.3,1252,12347
11/17/1993,364.5,368.3,363.5,368,2173,11715
11/18/1993,367,371.4,367,368,1647,12197
11/19/1993,367,370.5,367,369.5,1470,12605
11/22/1993,369,371.5,369,370.4,1278,12833
11/23/1993,368.7,368.7,361.6,363.6,5354,11555
11/24/1993,362.5,365.4,362.5,365.2,1055,11123
11/29/1993,361.5,363,355,355.8,2761,10332
11/30/1993,354.5,359.5,354.5,357.1,2578,10799
12/01/1993,355.5,366.4,355.5,364.4,2930,10900
12/02/1993,367,367,363.5,365,1433,11079
12/03/1993,363.9,364.5,363.9,364.3,1438,10415
12/06/1993,365,370,365,367.3,1365,10319
12/07/1993,366.5,369.5,366.5,367.9,2421,9755
12/08/1993,369.5,373.5,369.5,373.2,3071,10247
12/09/1993,371,374,371,371.1,1645,9824
12/10/1993,372,372,370.1,371.5,945,9751
12/13/1993,378,378.5,375.5,377.6,2816,7987
12/14/1993,377,380.5,377,377.7,1142,7911
12/15/1993,377.9,377.9,373,377.2,2491,7473
12/16/1993,379.5,381.5,377.2,378.5,1150,6252
12/17/1993,379,379,376,378.2,580,5649
12/20/1993,382.5,382.5,380,380.5,1144,5000
12/21/1993,381,381,378,378.2,1260,4358
12/22/1993,377,377,374.5,376.4,711,4193
12/23/1993,376.7,376.7,374.2,376.2,539,14724
12/27/1993,377.2,377.6,375.7,376.7,866,15174
12/28/1993,377.2,377.2,374.2,377,1021,15341
12/29/1993,382.2,382.2,375.2,381.2,2580,16126
12/30/1993,381.2,385.7,381.2,385.2,1590,16567
01/03/1994,386.7,388.6,384.2,387.7,2951,17909
01/04/1994,387.7,390.7,387.7,389.9,1248,17876
01/05/1994,388.7,389.7,381.7,383.4,2172,17546
01/06/1994,373.7,382.7,373.7,379.2,4142,16891
01/07/1994,375.7,382.2,375.7,376.7,1738,16211
01/10/1994,371.8,375.7,371.8,375.6,1526,16026
01/11/1994,375.2,378.7,375.2,378.2,1289,16416
01/12/1994,377.7,378.2,375.2,376.3,587,16378
01/13/1994,375.1,379.7,374.7,378.6,2427,16289
01/14/1994,380.2,381.7,377.3,379.5,1249,16177
01/17/1994,382.8,384.7,382.8,384.2,809,16069
01/18/1994,382.7,385.7,382.7,385,944,16196
01/19/1994,381.7,384.7,381.7,383.5,1062,15819
01/20/1994,383.1,384,375.2,377.2,2739,15482
01/21/1994,374.7,374.7,368.2,368.6,3863,13801
01/24/1994,368.4,370.5,366.7,370.4,2133,14139
01/25/1994,371.7,371.7,368.8,369.9,1445,14202
01/26/1994,369.2,377.7,369.2,375.8,2976,14597
01/27/1994,376.2,377.7,367.7,368.8,3636,13627
01/28/1994,368.2,371.7,366.7,369.4,2321,13516
01/31/1994,370.7,374.6,367.2,373.7,2773,13872
02/01/1994,375.2,380.5,375.2,379.8,3508,14600
02/02/1994,379.7,383.6,379.7,381.4,1997,15022
02/03/1994,380.7,384.7,380.2,384.5,1973,14670
02/04/1994,386.2,389.2,383.7,385.2,3062,14681
02/07/1994,378.7,383.7,378.7,379.1,1650,14537
02/08/1994,375.7,380.7,375.7,379.3,2371,14614
02/09/1994,377.2,382.2,377.2,381.4,2318,14352
02/10/1994,379.2,383.6,379.2,381.5,918,14326
02/11/1994,378.2,381.7,378.2,380.7,1082,14216
02/14/1994,381.7,385.6,381.7,385.4,2928,14448
02/15/1994,388.7,393.7,387.7,391.7,6706,16920
02/16/1994,391.7,394.2,390.7,393,4850,18416
02/17/1994,395.2,396.7,389.2,390.5,2160,17959
02/18/1994,390.5,390.5,384.7,388.2,3473,18137
02/22/1994,387.7,387.7,383.2,384.8,2668,17628
02/23/1994,375.7,384.2,375.7,378.9,8615,15543
02/24/1994,377.7,381.7,376.7,380.2,3371,14897
02/25/1994,379.2,383.2,379.2,381.1,1117,14196
02/28/1994,382.7,385.5,382.7,385.4,2405,14034
03/01/1994,381.7,383.7,379.7,381.2,1962,13694
03/02/1994,373.5,380.7,373.5,379.6,3844,13581
03/03/1994,378.7,382.2,378.7,380.5,1225,13226
03/04/1994,379.2,383.7,379.2,383,2878,13303
03/07/1994,380.7,382.7,380.7,381.2,621,13127
03/08/1994,380.7,382.7,380.7,382.2,989,12735
03/09/1994,381.2,386.2,381.2,384.7,3292,11925
03/10/1994,385.2,391.6,385.2,390.5,4004,12013
03/11/1994,397.7,399.7,392.7,395,5957,11293
03/14/1994,393.2,395.7,392.2,393.6,2219,11194
03/15/1994,393.7,395.7,392.2,394.1,1493,10716
03/16/1994,391.2,393.7,390.2,391.1,1517,10608
03/17/1994,389.7,390.7,385.2,386.2,2134,9922
03/18/1994,387.7,391.7,387.7,390,1658,9136
03/21/1994,389.7,391.7,387.7,390.7,1361,9115
03/22/1994,393.2,395.7,391.9,393.6,1143,8748
03/23/1994,391.9,394.7,389.9,391.8,3305,12402
03/24/1994,394.7,396.7,394.7,396.3,1982,13319
03/25/1994,398.7,403.7,398.7,402,5542,15397
03/28/1994,399.2,404.3,399.2,399.7,3118,17143
03/29/1994,395.7,400.6,395.7,398.6,47,18786
03/30/1994,398.7,404.7,398.7,401.7,3827,19580
03/31/1994,403.7,423.7,403.7,413.6,5372,21382
04/04/1994,403.3,410.7,403.3,405.2,3667,20935
04/05/1994,395.7,403.2,395.7,397.1,3517,20943
04/06/1994,391.7,399.7,391.7,399.4,3869,22020
04/07/1994,394.7,398.7,394.7,397,1305,21043
04/08/1994,392.8,397.7,392.8,393.7,2096,20869
04/11/1994,389.9,394.6,382.7,384.1,5700,21055
04/12/1994,382.2,388.2,381.2,387.5,5071,19131
04/13/1994,387.5,390.7,387.5,389.9,1644,18884
04/14/1994,385.2,392.7,385.2,387.8,3102,18657
04/15/1994,382.8,387.8,382.8,385.4,2095,19091
04/18/1994,381.2,390.7,377.7,380.3,4040,19599
04/19/1994,372.7,376.7,372.7,375.3,5636,18435
04/20/1994,373.7,376.7,373.7,376.3,2791,18210
04/21/1994,377.2,379.2,377.2,377.2,1553,17564
04/22/1994,376.2,379.7,376.2,377.8,2024,17307
04/25/1994,377.7,382.2,377.7,381.7,25,17801
04/26/1994,382.2,384.7,382.2,384.1,1737,17847
04/28/1994,382.2,382.2,376.7,381.3,3183,18169
04/29/1994,381.7,389.6,381.7,389,4151,17872
05/02/1994,389.7,393.7,389.7,392.5,3869,17199
05/03/1994,386.7,394.7,386.7,388,3126,16504
05/04/1994,383.2,386.6,383.2,385.5,2575,16050
05/05/1994,381.2,381.5,375.7,376.1,2582,16384
05/06/1994,389.2,389.2,375.7,385.7,4612,17113
05/09/1994,385.2,389.6,385.2,387.6,2093,16742
05/10/1994,381.7,386.7,381.7,382,1633,16295
05/11/1994,380.8,389.6,380.8,387.8,2801,16814
05/12/1994,382.7,387.6,381.9,385.2,2080,16500
05/13/1994,390.7,390.7,386.2,389.6,3739,16218
05/16/1994,386.2,393.7,386.2,392.2,2774,16604
05/17/1994,385.2,391.7,385.2,386.1,2270,16033
05/18/1994,383.7,389.7,383.7,385.9,2105,15998
05/19/1994,387.7,390.5,386.7,387.2,2171,16021
05/20/1994,388.5,393.2,387.7,392.6,3053,16026
05/23/1994,394.7,398.7,394.4,398.3,4236,17372
05/24/1994,398.7,399.7,393.3,394.5,2872,17316
05/25/1994,393.7,395.2,390.2,391,2747,17082
05/26/1994,389.2,390.2,380.7,383.7,4789,16037
05/27/1994,383.7,389.7,383.7,386.6,1211,15742
05/31/1994,387.7,391.2,387.7,390.9,1349,15610
06/01/1994,390.7,391.7,385.2,387.1,1930,15222
06/02/1994,384.8,388.7,383.7,388.3,1753,14886
06/03/1994,386.2,388.2,384.7,386,1178,14719
06/06/1994,384.7,385.7,382.2,383.9,1521,14319
06/07/1994,385.2,387.2,384.7,384.9,1427,14132
06/08/1994,386.7,388.2,386.2,387,3824,12781
06/09/1994,386.2,389.6,386.2,388.3,1771,12492
06/10/1994,388.3,390.7,387.3,389.7,1639,12192
06/13/1994,387.7,389.7,385.8,389.7,1288,12084
06/14/1994,390.7,391.7,389.7,390.3,1115,11758
06/15/1994,390.5,394.7,389.7,394.2,3565,11989
06/16/1994,394.3,395.7,391.9,392.6,1894,11715
06/17/1994,393.4,400.2,392.7,397.8,3699,11019
06/20/1994,399.2,399.7,391.8,393.2,2478,10209
06/21/1994,393.7,398.2,393.3,397.8,1478,9893
06/22/1994,398.2,398.7,392.2,394.1,2800,8749
06/23/1994,393.8,395.3,391.3,392.3,2639,13679
06/24/1994,392.8,393.8,387.8,391,4185,15298
06/27/1994,388.8,389.3,382.8,384.4,4634,15951
06/28/1994,384.3,386.8,383.8,385.8,3077,16304
06/29/1994,385.8,387.2,384.3,386.9,2831,16540
06/30/1994,386.9,392.3,386.9,391.3,3834,17154
07/01/1994,391.3,401.7,390.8,399,8644,19416
07/05/1994,399.3,403.3,393.8,396.7,3776,20939
07/06/1994,393.8,396.8,387.6,390.2,6180,19691
07/07/1994,388.3,391.3,385.3,390.8,3877,18954
07/08/1994,387.8,390.3,384.3,387.6,4280,17977
07/11/1994,388.3,393,388.3,392.6,1704,18273
07/12/1994,390.8,397.2,389.3,394.8,4644,18187
07/13/1994,392.8,397.2,392.8,393.9,2720,17875
07/14/1994,394.3,398.1,394.3,396.2,2671,18214
07/15/1994,397.6,402.3,396.8,401,3997,18755
07/18/1994,401.6,407.8,401.3,403.8,6418,21034
07/19/1994,401.8,403.8,399.8,402.8,2220,20901
07/20/1994,402.8,406.2,400.8,401.3,2724,21482
07/21/1994,398.3,403.3,398.3,398.9,2137,21056
07/22/1994,398.8,402.7,398.3,402.2,1575,21025
07/25/1994,402.8,406.1,402.8,404.4,1593,21357
07/26/1994,408.3,415.3,408.3,413.8,4353,22757
07/27/1994,410.8,417.3,410.5,413.6,5367,24535
07/28/1994,409.8,418.7,408.3,408.8,5201,24508
07/29/1994,407.3,410.8,403.4,410,4250,24735
08/01/1994,410.8,412.3,409.8,410.4,1531,24466
08/02/1994,409.3,409.8,397.8,401.5,6351,23205
08/03/1994,400.8,402.3,390.3,394.8,8022,21028
08/04/1994,390.3,394.3,386.8,393.8,7513,20846
08/05/1994,393.3,396.8,393.3,395.6,3074,19357
08/08/1994,392.3,395.3,391.4,392.1,1343,18824
08/09/1994,391.8,395.8,391.5,395.5,1965,18582
08/10/1994,397.8,399.3,397.3,398.4,2429,18617
08/11/1994,395.3,401.1,395.3,400,2043,18583
08/12/1994,399.8,400.8,394.3,396.2,2048,18464
08/15/1994,394.8,398.3,394.8,397.1,1815,17728
08/16/1994,397.8,398.3,394.3,397.7,1881,18000
08/17/1994,398.3,398.3,392.3,394.9,2654,20433
08/18/1994,394.3,399.8,394.3,399.6,2418,17619
08/19/1994,399.6,400.8,397.3,400.3,1110,17706
08/22/1994,400.3,402.2,396.3,397.9,2111,17565
08/23/1994,396.8,397.8,393.3,396,3363,17524
08/24/1994,396,400.2,395.3,398,2410,17713
08/25/1994,396.8,401.3,396.3,399,2333,17323
08/26/1994,399,400.8,394.3,396.3,2433,17654
08/29/1994,393.8,400.3,391.4,399,3946,17577
08/30/1994,398.5,398.8,395.3,396.7,2684,17518
08/31/1994,396.3,400.3,395.3,398.6,2402,18024
09/01/1994,397.3,399.8,397.3,399.7,2007,17458
09/02/1994,401.3,403.2,399.3,402.1,3643,16540
09/06/1994,404.3,407.3,403.8,404.5,2773,16672
09/07/1994,406.3,407.8,403.5,404.8,2417,16474
09/08/1994,404.8,407.2,402.8,403.6,4516,14872
09/09/1994,402.4,405.8,401.3,404.8,2517,15158
09/12/1994,404.8,405.8,399.8,402,2200,15141
09/13/1994,400.8,402.8,398.9,401.4,1872,14224
09/14/1994,401.3,403,396.8,397,3180,13826
09/15/1994,392.3,394.8,390.8,394.3,4848,13674
09/16/1994,394.3,398.3,393.3,396.3,3186,12331
09/19/1994,396.3,397.8,396,397,910,12021
09/20/1994,398.8,405.3,398.8,404,4758,10544
09/21/1994,404.3,406.2,401.4,402.8,2661,10015
09/22/1994,402.3,405.2,401,404.7,2656,8569
09/23/1994,405.1,406.5,403.6,405.3,2423,12541
09/26/1994,404.1,404.9,401.6,401.8,1622,13218
09/27/1994,401.6,403.1,400.6,402.9,2815,14593
09/28/1994,403.9,404.5,400.1,400.5,2784,15873
09/29/1994,401.1,402.1,400.6,402.1,3217,17258
09/30/1994,402.6,403.1,397.6,401,3442,17647
10/03/1994,397.6,402.6,397.1,402.2,2844,18091
10/04/1994,400.1,402.5,399.6,401.7,1815,18492
10/05/1994,401.6,408.6,401.6,405.2,3891,19635
10/06/1994,404.6,405.5,402.9,403.2,1391,19391
10/07/1994,403.6,404.9,400.8,402.1,1783,19869
10/10/1994,402.1,402.6,396.6,398.9,2735,19411
10/11/1994,397.6,398.9,396.1,398.2,2480,19300
10/12/1994,398.8,401.1,397.6,397.9,1412,19387
10/13/1994,398.6,400.4,393.8,395.6,5199,19406
10/14/1994,395.8,397.6,395.1,396.5,2123,18664
10/17/1994,398.6,400.5,398.1,400.3,1809,18506
10/18/1994,400.3,401.4,399.6,400.3,1257,18377
10/19/1994,400.3,404.5,400.3,403.2,2985,18915
10/20/1994,403.6,410.6,403.6,408.2,7328,20884
10/21/1994,409.1,409.1,404.1,405,2013,20296
10/24/1994,403.6,405.1,402.6,404.3,1481,20352
10/25/1994,405.6,406.6,402.7,404,1430,20367
10/26/1994,403.5,406,402.1,405.6,2065,20430
10/27/1994,406.1,407.6,405.1,406.4,1571,20401
10/28/1994,406.1,407.6,403.1,404.4,1497,20209
10/31/1994,404.1,404.6,396.1,397.3,6109,19136
11/01/1994,396.2,401.1,395.6,399.1,3938,18804
11/02/1994,398.6,401.5,398.1,400.1,2135,18234
11/03/1994,399.6,401.1,397.1,398,1136,18214
11/04/1994,397.6,399.1,396.2,397.4,1428,18010
11/07/1994,393.1,395.6,391.1,391.3,6570,18160
11/08/1994,391.1,393.6,389.9,390.8,9694,18708
11/09/1994,388.9,390.6,385.1,387.5,9086,18349
11/10/1994,386.6,390.1,386.6,389.7,2719,18361
11/11/1994,390.1,393.1,390.1,390.6,1778,18536
11/14/1994,390.1,394.6,390.1,393.3,1877,17473
11/15/1994,395.4,398.1,395.1,396.2,5245,17047
11/16/1994,394.7,396.1,393.6,395,1619,16544
11/17/1994,395.6,396.6,394.6,394.7,813,15786
11/18/1994,394.1,395.6,391.8,392.6,1689,15987
11/21/1994,391.1,391.6,387.8,390.2,3073,15762
11/22/1994,390.1,391.4,389.1,389.5,1303,15043
11/23/1994,391.1,392.6,390.4,391,1140,14908
11/28/1994,390.1,390.6,387.6,388.8,2528,14511
11/29/1994,388.6,390.1,387.2,388,3122,13927
11/30/1994,388.1,389.6,381.6,382.9,5676,15004
12/01/1994,381.6,382.1,377.6,379.7,3005,14892
12/02/1994,382.2,385,378.7,378.8,3371,15204
12/05/1994,379.1,380.1,378.6,379.1,2806,15267
12/06/1994,380.6,381.1,379.1,380.6,2445,14625
12/07/1994,381.6,382.6,380.6,382.1,1926,14565
12/08/1994,382.1,383.1,380.6,381.7,1536,14504
12/09/1994,381.7,386.3,381.6,384.9,2479,14582
12/12/1994,385.1,390.5,385.1,388.3,3809,13156
12/13/1994,389.6,390.6,387.2,388.1,2208,12875
12/14/1994,388.1,389.6,387.1,387.2,2822,11912
12/15/1994,388.1,392.6,387.7,390.3,4309,10855
12/16/1994,391.1,394.6,390.6,391.1,3201,9621
12/19/1994,392.6,395.6,392.1,394.4,3213,8062
12/20/1994,396.6,398.6,396.1,397,3051,6784
12/21/1994,397,398.1,395.6,396.4,1235,6096
12/22/1994,395.7,396.6,392.6,392.9,1504,4825
12/23/1994,392.4,392.9,391.9,392.4,687,17098
12/27/1994,391.9,395.4,391.9,393.8,1453,17784
12/28/1994,395.9,397.8,394.9,397.5,2545,19089
12/29/1994,397.9,400.9,394.9,396.2,5135,19125
12/30/1994,395.4,396.9,394.4,396.6,2378,19376
01/03/1995,394.9,395.9,390.9,391.2,2460,19647
01/04/1995,385.4,387.4,380.9,381.1,9541,20282
01/05/1995,380.4,386.3,380.4,385.9,3348,20055
01/06/1995,385.9,387.9,381.5,381.8,2577,19320
01/09/1995,382.5,385.4,381.6,384.9,2044,18992
01/10/1995,386.4,387.9,385.4,386,1544,19099
01/11/1995,387.4,390.4,387.4,390.3,2855,18607
01/12/1995,391.4,397.2,391.4,396.8,3995,18949
01/13/1995,395.9,396.4,391.6,392.9,1745,18575
01/16/1995,389.9,392.9,389.9,392.3,651,18409
01/17/1995,392.3,395.3,390.9,394.8,1305,18480
01/18/1995,397.4,401.4,396.5,397,4467,18905
01/19/1995,396.9,397.4,392.4,395.7,1717,18363
01/20/1995,395.4,399.4,393.9,398.7,2237,18683
01/23/1995,398.9,399.4,391.4,393,3614,17398
01/24/1995,392.9,395.3,391.9,394.5,898,17465
01/25/1995,394.9,397.4,393.4,394.9,1729,17307
01/26/1995,394.9,396.9,393.9,396,1377,17216
01/27/1995,394.4,395.4,388.1,390.4,3955,17481
01/30/1995,389.9,394.3,388.9,394.1,1601,17080
01/31/1995,394.4,394.9,389.9,391.2,1530,16700
02/01/1995,391.9,394.9,391.9,393.1,1531,16600
02/02/1995,389.4,391.4,388.4,390.5,1738,16541
02/03/1995,390.9,391.9,388.4,389.4,1868,16209
02/06/1995,388.9,389.4,386.4,388.2,2123,16611
02/07/1995,387.4,387.9,383.6,384.4,3209,16747
02/08/1995,383.9,388.9,380.4,388.5,1644,17303
02/09/1995,389,391.4,387.9,389.6,3220,16506
02/10/1995,390.4,391.9,389.9,390.4,1175,16325
02/13/1995,388.9,389.4,387.4,389,1056,16256
02/14/1995,389.4,390.3,389,389.5,536,16388
02/15/1995,389.9,391.3,389,389.3,1001,16469
02/16/1995,389,392.9,388.9,391.7,3234,16143
02/17/1995,391.1,393.4,391.1,392.6,1307,15807
02/21/1995,392.9,393.4,389.9,390.7,1953,16801
02/22/1995,391.4,393.4,390.7,393,1912,16562
02/23/1995,392.6,393.4,391.4,392.2,678,16391
02/24/1995,391.7,393.4,387.4,388,2625,16672
02/27/1995,387.4,387.9,384.9,386.6,1855,16290
02/28/1995,385.4,387.4,385.4,387,1488,15701
03/01/1995,383.4,384.4,376.4,379.1,8665,17280
03/02/1995,376.4,379.8,373.4,379.3,3630,17382
03/03/1995,378.4,381.2,378.4,379.2,2910,16967
03/06/1995,379.9,383.8,379.9,383.2,1877,17291
03/07/1995,384.9,397.3,384.9,396.7,10931,16962
03/08/1995,394.4,395.4,390.5,391.1,4025,15647
03/09/1995,392.9,395.4,391.9,393.9,2247,14907
03/10/1995,394.9,396.4,392.4,395.2,1970,14201
03/13/1995,395.4,400.9,395.4,396.7,5777,14271
03/14/1995,397.4,399.3,396.7,398.5,1864,14728
03/15/1995,399.5,402.4,397.9,399,4320,14585
03/16/1995,397.4,398.9,395.4,397.1,2563,13939
03/17/1995,394.9,396.9,393.9,396.8,2569,12456
03/20/1995,394.4,396.9,393.9,395.2,1239,12666
03/21/1995,395.4,395.9,389.9,390.4,8002,10179
03/22/1995,387.4,390.4,386.9,390.1,3249,9390
03/23/1995,391.4,392.4,390.4,392.2,2201,11126
03/24/1995,392.4,392.9,386.9,388.8,1973,12015
03/27/1995,388.9,391.4,387.9,389.6,1768,12423
03/28/1995,389.9,394.9,389.4,394.7,3561,13521
03/29/1995,395.4,398.4,393.9,394.5,3989,14496
03/30/1995,392.4,418.4,391.4,410.5,10737,17333
03/31/1995,410.5,418.4,406.4,415.6,9666,18092
04/03/1995,417.4,421.4,415.6,418.5,4047,18413
04/04/1995,419.4,426.4,418.4,425.9,6165,18549
04/05/1995,436.9,438.4,427.9,436.5,7274,22026
04/06/1995,424.4,432.4,418.9,427.6,7007,19279
04/07/1995,427.9,432.3,426.9,429.5,2705,19386
04/10/1995,425.4,427.4,421.9,423.4,1565,19077
04/11/1995,422.4,426.4,421.4,425.8,2981,19532
04/12/1995,424.9,425.8,420,422.9,2243,19815
04/13/1995,419.9,425.3,418.5,425,1413,19971
04/17/1995,426.9,432.3,426.9,431.2,1914,20097
04/18/1995,430.4,433.4,427.4,431.8,1908,19636
04/19/1995,432.4,436.4,429.9,430.1,2168,19973
04/20/1995,427.4,429.4,420.5,422.8,2780,19872
04/21/1995,420.4,422.8,409.6,413.7,7451,18592
04/24/1995,413.9,417.4,413.9,415.5,817,17592
04/25/1995,410.9,414.4,408.4,414.2,2755,17607
04/26/1995,412.4,417.4,411.9,412.4,3127,17066
04/27/1995,410.4,420.4,410.4,419,2656,16762
04/28/1995,422.9,425.3,414.9,415.5,3202,16499
05/01/1995,414.9,421.3,413.5,416.8,1183,16527
05/02/1995,419.9,422.3,412.4,421.8,2485,16643
05/03/1995,424.9,430.9,423.9,430.1,3006,16712
05/04/1995,431.4,434.4,429.4,432.1,3339,16968
05/05/1995,429.4,429.9,421.4,423.7,3173,16817
05/08/1995,422.4,423.9,420.5,421.1,711,16692
05/09/1995,415.9,417.5,402.4,405.8,7018,16107
05/10/1995,401.4,407.9,398.4,404.3,5565,14616
05/11/1995,402.9,407.4,402.4,402.5,2285,14015
05/12/1995,404.4,405.9,395.9,401.4,4213,13367
05/15/1995,401.4,403.4,400.4,402.2,1364,12881
05/16/1995,403.4,405.4,400.9,403.4,1559,12969
05/17/1995,397.4,401.4,397.4,399,1733,12608
05/18/1995,397.9,402.4,396.6,401.8,1987,12309
05/19/1995,401.9,403.9,399.4,399.7,1394,12436
05/22/1995,397.9,400.2,394.9,398.3,2096,12004
05/23/1995,398.3,402.9,398.3,401.8,2642,11635
05/24/1995,403.9,407.9,402.9,405.2,2385,11644
05/25/1995,404.4,408.9,404.4,406.4,2168,11689
05/26/1995,408.4,410.1,405.4,409,1209,11694
05/30/1995,409.4,409.9,405.9,406.6,1204,11273
05/31/1995,403.9,406.9,403.4,405,1614,10950
06/01/1995,401.9,406.9,401.6,406.1,2085,10994
06/02/1995,405.4,406.1,402.4,402.9,1112,10982
06/05/1995,402.9,406.2,402.2,404.9,1376,10957
06/06/1995,404.9,405.4,402.6,403.3,812,10900
06/07/1995,403.9,408.9,403.9,407.5,2982,11247
06/08/1995,408.4,409.4,405.9,408.1,1392,11486
06/09/1995,408.4,413.4,407.1,412.7,4151,11084
06/12/1995,413.4,414.4,411.9,414,2172,11102
06/13/1995,414,414.9,407.9,408.3,3569,10834
06/14/1995,408.9,411.2,408.4,410,3150,10028
06/15/1995,412.9,417.4,411.4,416,5165,8503
06/16/1995,416,417.4,413,413.4,2208,9063
06/19/1995,413.9,417.3,413.9,416.2,1,8155
06/20/1995,415.4,416.9,414.4,415.4,2074,8090
06/21/1995,415.9,416.4,412.9,414.8,1329,7786
06/22/1995,413.4,414.9,411.9,414.2,1550,7938
06/23/1995,413.6,415.1,413.6,413.6,1397,12754
06/26/1995,412.6,415.1,410.8,414,1770,13589
06/27/1995,415.6,416.6,413.6,414.7,1514,14014
06/28/1995,414.8,416.6,409.6,412.4,3738,15045
06/29/1995,411.1,413.1,410.1,412.8,2191,16475
06/30/1995,413.6,414.9,400.6,406.5,6160,16075
07/05/1995,405.1,406.1,401.6,403.2,3528,15726
07/06/1995,403.2,405.1,402.6,404.2,1697,15887
07/07/1995,404.2,407.5,404.1,405.3,1734,16104
07/10/1995,405.3,407.4,404.6,404.9,1007,15812
07/11/1995,403.6,405.1,401.6,404.9,1389,16050
07/12/1995,405.1,409.1,405.1,408.5,3022,15754
07/13/1995,408.1,408.3,405.6,406.1,1383,16078
07/14/1995,405.1,411.3,404.6,409.3,2320,16188
07/17/1995,408.6,412.6,407.6,411.7,1902,16500
07/18/1995,412.6,414.6,411.7,413.5,2627,16866
07/19/1995,412.1,416.5,407.6,408.4,4482,17344
07/20/1995,406.6,409,400.1,401.5,7538,17220
07/21/1995,399.6,401.5,396.6,398.7,5012,18502
07/24/1995,401.1,402.1,400.6,401.8,1480,18336
07/25/1995,402.6,404.1,402.2,402.2,1253,18257
07/26/1995,402.2,403.1,401.1,402.6,1545,18236
07/27/1995,402.1,403.6,399.6,400.2,1414,18534
07/28/1995,398.1,399.1,394.1,396,3698,19307
07/31/1995,395.1,397.1,389.7,391.5,3439,20663
08/01/1995,390.1,393.1,388.3,391.4,2740,20847
08/02/1995,392.1,394.1,391.6,392.5,1877,20687
08/03/1995,393.6,394.5,392.8,393.7,2219,21010
08/04/1995,394.1,394.6,392.1,393,438,21126
08/07/1995,392.6,394.1,392.1,392.5,577,21032
08/08/1995,391.8,393.6,391.1,393.1,760,20974
08/09/1995,394.1,395.5,393.6,394,1062,21112
08/10/1995,392.6,393.6,391.6,392.3,835,20986
08/11/1995,390.5,391.6,384.6,386.6,2711,21386
08/14/1995,385.1,388,385.1,386,1371,21488
08/15/1995,388.1,393.6,388.1,389.7,3837,21472
08/16/1995,390.6,393.1,388.8,391.9,3312,20795
08/17/1995,397.6,404.6,392.6,399,9715,19334
08/18/1995,400.6,402.6,396.6,401.7,2753,18345
08/21/1995,403.1,405.5,402.1,403,2977,18334
08/22/1995,401.6,402.6,398.1,398.6,2287,17889
08/23/1995,396.1,397.5,395.1,397.4,2057,17354
08/24/1995,399.1,406.1,398.6,401.9,4078,16890
08/25/1995,401.6,402.6,401.1,402.2,1012,16843
08/28/1995,401.6,405.6,401.3,404.1,2239,17079
08/29/1995,404.6,405.1,399.6,400.7,2072,16554
08/30/1995,398.1,400.1,396.6,398.2,2427,16653
08/31/1995,398.6,400.6,397.7,398.9,2009,16655
09/01/1995,400.6,401.1,397.6,399.2,1253,16847
09/05/1995,395.6,397.6,391.6,396.4,3519,16714
09/06/1995,396.1,399,396.1,398.5,2106,16566
09/07/1995,400.6,406.6,399.5,404.4,6975,16793
09/08/1995,406.5,407.1,401.7,402,3569,15673
09/11/1995,403.6,404.6,402.6,404.1,2061,15247
09/12/1995,404.9,408.6,404.1,407.5,3296,14908
09/13/1995,410.1,412.5,408.6,411.1,4650,14426
09/14/1995,409.1,415.5,407.2,413.4,4525,14205
09/15/1995,411.2,412.6,408.7,411.3,4235,13477
09/18/1995,410.1,412.4,409.3,411.6,1314,13196
09/19/1995,411.6,412.1,406.6,411.4,4134,12367
09/20/1995,408.1,409.1,405.7,406.7,1805,12318
09/21/1995,396.1,409.6,392.6,394.4,6526,11227
09/22/1995,394.4,395.1,391.7,393.8,3088,10062
09/25/1995,392.5,393.5,390.5,392,3103,12187
09/26/1995,393,395.5,393,395,3254,13564
09/27/1995,392,394,391,392,3960,15384
09/28/1995,393.5,395.9,393.5,395.3,2731,16650
09/29/1995,395.5,396.9,395,395.7,2389,17420
10/02/1995,391.5,393.5,380,382,7285,19615
10/03/1995,384,386,383.8,385.6,4843,20339
10/04/1995,388,388.5,386.5,387.8,1430,20641
10/05/1995,386,387.5,384,385.1,1546,20833
10/06/1995,383.5,385,382,384.5,2692,21656
10/09/1995,388,390,387.5,389.9,1647,21579
10/10/1995,389,393.5,389,389.7,2841,21262
10/11/1995,386.7,387.6,386.5,387,1237,21257
10/12/1995,387.5,388.5,383.5,384.9,1779,21260
10/13/1995,385,387.5,383.5,384.5,1212,20974
10/16/1995,384.5,386,383.5,384,1487,20847
10/17/1995,384.5,385.8,382.6,384.8,2066,21418
10/18/1995,385.6,388,385.1,385.7,2184,20856
10/19/1995,384.5,385.5,379.5,382.2,2603,20520
10/20/1995,382,382.5,379,381.9,2215,20159
10/23/1995,383,384,382.6,383.9,1237,20202
10/24/1995,383.5,384.5,382.1,384,1298,20244
10/25/1995,383.5,388,383.5,386.6,3514,19762
10/26/1995,385.5,386,381,382,2582,20166
10/27/1995,380.5,382.5,374.5,377.5,3293,20393
10/30/1995,378.5,380.1,378.2,380,1424,20216
10/31/1995,381.5,384,381.5,382.6,1234,19988
11/01/1995,377,381.1,376.5,380.5,2797,20005
11/02/1995,380.5,381.5,378,380.4,1596,20354
11/03/1995,381.3,384,380,381.3,1781,20215
11/06/1995,377.5,379.9,376,378.7,2986,20218
11/07/1995,378.7,387.2,378.7,386.3,7255,18797
11/08/1995,386.2,386.5,384,384.7,1472,18205
11/09/1995,385.9,391.5,385.9,390.9,4227,17999
11/10/1995,393.3,397,391.4,394.9,6883,17136
11/13/1995,392.2,393,388.2,389.1,2446,16642
11/14/1995,388.5,389.3,385,388,3065,16622
11/15/1995,388.5,391,387.5,389.5,2263,16710
11/16/1995,387.5,389,386,386.4,1201,16484
11/17/1995,388.8,389.5,386.6,389.3,689,16529
11/20/1995,387.5,389.3,386.5,389,954,16433
11/21/1995,389.5,390.5,387.1,387.3,1545,16378
11/22/1995,386.5,387.8,384.5,384.9,2589,15563
11/27/1995,387,388,386.5,387.8,1286,16054
11/28/1995,389,391.5,387,388.3,2282,14919
11/29/1995,387.1,388.9,385.5,386.4,1609,15856
11/30/1995,386.2,386.5,384.2,385.1,1996,15561
12/01/1995,383,384,382,383.1,2475,16296
12/04/1995,383,384.9,382.5,384.6,734,16004
12/05/1995,386,387.7,386,387.6,1542,15802
12/06/1995,387.7,388.5,386,386.2,1444,16117
12/07/1995,386,387,384.6,386.1,1584,16090
12/08/1995,386.5,389.9,385.1,389.5,1573,15988
12/11/1995,390,391.5,389.5,390.5,2297,14257
12/12/1995,389.5,390.1,387.1,387.5,3877,12192
12/13/1995,384.5,386.5,381.5,381.6,5591,11774
12/14/1995,381.5,383.8,378.5,380.7,4178,11574
12/15/1995,376,380.5,376,378.6,3802,10821
12/18/1995,380.5,382.8,380.1,382.7,3779,10121
12/19/1995,382.5,383.4,379,379.8,1628,7768
12/20/1995,378,380.2,377,379.6,1529,7357
12/21/1995,380,380,378,379.9,1300,5513
12/22/1995,379.5,379.5,378.5,378.9,633,5188
12/26/1995,379,381,379,380.7,906,11442
12/27/1995,379.7,380.5,378.4,378.5,2356,12207
12/28/1995,376.6,377.5,370.7,373.1,9693,15922
12/29/1995,372.5,373.5,370.5,373.4,5020,18610
01/02/1996,373.4,380.5,373,379.8,4064,19387
01/03/1996,381,386.9,381,384.9,8826,17701
01/04/1996,383.2,385.5,383,385.4,3994,17921
01/05/1996,389.5,394.3,389,393.7,3994,19361
01/09/1996,389,390.5,386,389.3,3588,18685
01/10/1996,389.5,395.4,389.5,393.1,5329,19322
01/11/1996,391.5,392.5,390,390.7,1973,18832
01/12/1996,391,392.4,388.6,389.4,1913,18755
01/15/1996,385.5,388.5,385.5,388,1316,18985
01/16/1996,389.5,392.8,389.5,392.6,2339,18905
01/17/1996,393.5,394.4,390.6,392.6,1944,19007
01/18/1996,390.5,392,389.6,390.6,1727,19010
01/19/1996,390,394,389.6,392.1,2752,18570
01/22/1996,394.4,399.9,394.4,399.3,6384,20668
01/23/1996,400,401,396.1,397,2929,20452
01/24/1996,395.7,396,391.7,393.3,111,19830
01/25/1996,394,401.5,394,397.6,3573,20781
01/26/1996,399.5,400.4,391.1,393.6,4042,19890
01/29/1996,392.5,393.5,387.5,393.4,5283,19102
01/30/1996,395.4,396,392.5,394.1,1205,18445
01/31/1996,392.5,395.4,392.5,394.5,1965,18352
02/01/1996,396,403.5,395.5,401.4,6795,18189
02/02/1996,406.4,407,400.6,405.5,3803,18260
02/05/1996,406,408.4,403.6,404.5,3180,18199
02/06/1996,402.5,403.5,399,402.5,2757,17803
02/07/1996,405.5,406.5,396.5,398.7,3396,17410
02/08/1996,398,400.3,396.5,399.7,1556,17181
02/09/1996,399.3,400,392.5,393.7,4187,16914
02/12/1996,393.2,395.3,391,391.2,2886,16470
02/13/1996,395.5,397.5,393.5,396.6,2617,16190
02/14/1996,395.5,396.5,393,396.1,1426,16085
02/15/1996,396.7,398.5,395.5,395.7,1718,15865
02/16/1996,398.5,399.4,396.6,398.8,1125,15942
02/20/1996,397.7,398,391.6,393.6,2280,15825
02/21/1996,389,393,387.6,392.6,4492,15230
02/22/1996,389.5,391,385,385.8,5386,15444
02/23/1996,386,386.3,383.7,383.8,4117,14706
02/26/1996,384.5,385.5,383,383.7,3071,14667
02/27/1996,383.5,384.5,381.2,381.6,3664,13989
02/28/1996,381,385.5,380,385.1,3223,13651
02/29/1996,385.1,387.3,385.1,385.7,1414,13769
03/01/1996,386.5,387.5,383,384.3,1928,13641
03/04/1996,383,384.3,377.6,379.5,5107,14330
03/05/1996,377.5,380,377.5,379.8,1395,14508
03/06/1996,379.8,381,379.5,380.7,937,14016
03/07/1996,379.5,384.9,379,384.7,2408,13831
03/08/1996,385,387.5,382.6,385,3165,13820
03/11/1996,384.2,385.8,384,384.4,1836,13116
03/12/1996,385.5,387.5,384.5,386.1,2693,11869
03/13/1996,386.5,389,386,387.8,2387,11637
03/14/1996,386,386.5,384,384.7,1667,11723
03/15/1996,384.7,386,384,385.5,2153,11624
03/18/1996,384,384.9,382.7,384.6,976,11243
03/19/1996,385,386,384.5,384.5,599,11070
03/20/1996,384.5,385.4,383.6,385,1525,10814
03/21/1996,384.5,387,384.5,385.6,2559,10195
03/22/1996,385.7,386.7,385.2,385.6,1322,9647
03/25/1996,385.2,386.2,384.8,385.5,1322,11118
03/26/1996,385.7,389.7,385.7,387.6,3076,12408
03/27/1996,387.5,389.2,387.2,388.3,5204,15067
03/28/1996,385.7,386.2,380.2,381.9,6855,17160
03/29/1996,381.2,382.2,376.7,378,6929,19379
04/01/1996,376.7,380,375.7,379,3874,19552
04/02/1996,377.4,379,376.3,377.6,2075,19489
04/03/1996,377.7,380.2,377.7,378.3,1690,19516
04/04/1996,378.9,379.2,376.8,378.5,1326,19532
04/08/1996,379.7,381.2,378.5,381.1,1171,19271
04/09/1996,381.7,382.2,378.8,379.4,2097,18969
04/10/1996,378.4,380.2,378.2,379.3,1549,18958
04/11/1996,380.2,382.6,378.8,382.1,2330,19067
04/12/1996,380.2,381.2,376.7,378.9,2289,19594
04/15/1996,376.9,378.2,374.2,375.5,2870,19973
04/16/1996,375.5,376.2,372.8,374.2,3676,20050
04/17/1996,373.2,375.2,372.7,374.5,3216,21003
04/18/1996,373.7,373.7,370.2,370.7,3784,21180
04/19/1996,370.2,375.2,369.7,373,3309,20400
04/22/1996,372.7,378,372.7,376.7,2635,19962
04/23/1996,376.7,378.2,375.7,376.4,1578,19705
04/24/1996,373.2,373.9,371.8,373.5,1611,19776
04/25/1996,373.9,379.2,373.9,377.8,2578,19836
04/26/1996,378.4,378.7,373.8,374.1,1932,19649
04/29/1996,372.7,374.6,372.7,374.2,1143,19549
04/30/1996,373.2,374.2,370.8,372.3,1957,19921
05/01/1996,372.7,376.5,372.7,374.7,2663,19798
05/02/1996,377.4,378.2,375.2,376.5,2328,20267
05/03/1996,377.7,379.2,375.8,376.3,1843,20092
05/06/1996,376.3,377.7,376.3,377.2,716,19915
05/07/1996,377,378.6,375.8,378.2,1768,19612
05/08/1996,378.7,380.2,376.8,377,2792,19570
05/09/1996,376.4,377.5,375.9,376.8,830,19232
05/10/1996,376.4,377.2,374.2,374.7,1262,19149
05/13/1996,374.4,375.2,373.3,374.8,1367,18880
05/14/1996,375.2,375.6,371.7,373.3,2598,19514
05/15/1996,374.2,376.6,374.2,376.4,1930,19478
05/16/1996,373.7,374.7,372.9,374,1452,19521
05/17/1996,374,375.2,368.2,369.9,4364,20027
05/20/1996,368.2,368.7,366.8,367.2,2917,20234
05/21/1996,368.2,370.4,368.2,369.9,2131,20179
05/22/1996,368.7,369.2,365.8,368.9,2735,19909
05/23/1996,369.2,370.9,369,370.7,1503,19766
05/24/1996,369.2,369.7,368.2,369,791,19644
05/28/1996,369.2,372.7,369.2,371,2624,20390
05/29/1996,372,372.7,369.8,370.1,1371,20205
05/30/1996,370.7,371.7,370.3,371.2,1140,20010
05/31/1996,370.5,372.6,370.2,372.1,1566,19901
06/03/1996,372.2,373.2,371.2,371.7,1266,19857
06/04/1996,370.2,371.2,365.2,365.4,2866,19428
06/05/1996,364.2,365.6,363.2,363.4,3866,19022
06/06/1996,362.5,364.6,361.7,364.2,3989,18024
06/07/1996,364.2,366.7,361.7,363.3,2706,17713
06/10/1996,363.3,364.7,361.7,362.6,2222,16691
06/11/1996,361.9,362.2,359.2,361.7,4226,14770
06/12/1996,363.2,364.2,362.4,362.7,1645,14303
06/13/1996,363.7,364.6,362.9,364.4,1409,13851
06/14/1996,362.2,364.7,362,364.5,1384,13582
06/17/1996,363.3,365.2,363.2,363.5,519,13162
06/18/1996,363.5,364.5,362.2,364.4,1256,12544
06/19/1996,365.2,365.5,363.4,363.6,1926,12241
06/20/1996,362.3,364.2,362.2,364.1,4242,9148
06/21/1996,362.9,363.7,360.7,363.3,3770,7826
06/24/1996,361.6,364.1,361.6,363.6,2450,17213
06/25/1996,363.6,364.3,363.1,363.2,3489,18500
06/26/1996,362.1,363.1,360.1,360.8,2437,19418
06/27/1996,360.8,361.5,359.8,359.9,2666,19768
06/28/1996,359.1,362.1,359.1,359.9,3989,21191
07/01/1996,363.1,364.6,363.1,363.4,2674,21023
07/02/1996,363,364.3,362.3,362.6,421,20741
07/03/1996,363.6,364.1,361.6,361.6,1092,21010
07/08/1996,361.6,362.2,356.6,357.7,3115,21277
07/09/1996,360.4,362.5,360.4,361.4,2407,21415
07/10/1996,362.6,363.4,360.6,361.5,1504,21356
07/11/1996,361.6,362.1,360.7,361.5,847,21479
07/12/1996,361.5,362.1,360.7,361.3,639,21395
07/15/1996,363,367.6,362.2,367.3,3859,21638
07/16/1996,367.6,367.6,361.6,362.3,5135,21903
07/17/1996,362.6,363.6,362.1,363.3,2222,20395
07/18/1996,364.1,365,363.2,364.2,996,20353
07/19/1996,365.1,365.7,364.1,365,1103,20001
07/22/1996,365,366.3,364.2,366.1,864,19816
07/23/1996,368.1,369.5,366.3,367,6638,20751
07/24/1996,368.1,369.5,367.1,367.9,2084,20409
07/25/1996,367.6,369.4,366.7,368.4,1512,18970
07/26/1996,369.4,373.5,369.2,371.3,4754,20475
07/29/1996,371.1,371.3,369.1,369.9,1914,19420
07/30/1996,369.9,370.5,369.3,369.5,1487,19110
07/31/1996,370.1,374.4,370.1,373.8,3527,19158
08/01/1996,375.6,378.6,375.1,375.7,7451,20432
08/02/1996,375.1,375.7,372.2,374,2453,19781
08/05/1996,374.6,376.6,374.1,375.1,1120,20025
08/06/1996,373.6,374,370.6,371,2362,19955
08/07/1996,371.6,374,371.6,372.6,2640,19642
08/08/1996,374.1,374.1,371.6,372.8,1721,19777
08/09/1996,373.1,373.6,370.6,370.8,1748,19479
08/12/1996,369.6,370.6,368.8,369.3,2126,19435
08/13/1996,369.7,371.6,369.7,371.5,1778,19336
08/14/1996,370.6,371.1,368.7,370.6,1990,19261
08/15/1996,370.6,371.6,369.8,370.9,1082,19700
08/16/1996,369.6,370.9,367.1,368.1,2781,19267
08/19/1996,368,370.1,367.8,369.7,1560,19288
08/20/1996,370.3,371.5,369.6,370.8,1315,19343
08/21/1996,370.1,370.6,368.1,368.5,1101,18723
08/22/1996,368.1,370.1,368.1,369.5,1055,18491
08/23/1996,369.6,371.1,369.3,370.1,486,18601
08/26/1996,370.1,372.5,370.1,372.2,809,18643
08/27/1996,371.6,372.1,370.7,371.7,1095,18870
08/28/1996,370.6,371.1,369.3,369.6,1754,18250
08/29/1996,369.1,369.4,366.1,367.2,4263,18315
08/30/1996,366.9,367.1,363.7,365.5,3902,18180
09/03/1996,365.1,366.6,365.1,365.3,1439,17766
09/04/1996,364.6,364.6,363.3,363.8,2292,18171
09/05/1996,363.8,364.1,362.7,362.9,1921,18351
09/06/1996,362.1,364.4,361.3,362.5,2885,18581
09/09/1996,363.1,364.1,361.6,362.2,1945,18424
09/10/1996,362.6,363.1,361.7,362.4,880,18275
09/11/1996,362.4,362.7,359.7,359.8,3204,17895
09/12/1996,359.1,359.9,357.8,358.4,3568,17388
09/13/1996,358.6,358.6,356.2,357.3,2674,17265
09/16/1996,356.6,357.1,355.2,356.3,2293,17890
09/17/1996,356.6,357.6,356.4,357.5,5612,13668
09/18/1996,357.5,360,357.1,359.1,1937,13527
09/19/1996,359.3,359.6,356.6,357.1,1498,12811
09/20/1996,357.1,357.1,354.2,354.9,2310,11527
09/23/1996,354.8,356.6,354.7,355.3,1069,11744
09/24/1996,356.6,357.1,355.3,356.6,2067,12759
09/25/1996,357.1,357.6,356.6,356.7,1797,13747
09/26/1996,356.4,356.7,353.3,354.6,4559,16900
09/27/1996,353.1,354.6,352.3,352.7,3958,18302
09/30/1996,351.1,352.1,350.6,351.2,3370,18679
10/01/1996,350.9,353.5,350.8,351.9,2888,19496
10/02/1996,353.1,354,352.1,352.9,1757,19617
10/03/1996,352.9,352.9,351.3,352.1,1435,19813
10/04/1996,352.6,354,351.2,352.6,1308,19882
10/07/1996,352.6,353.6,352.1,353.2,858,20046
10/08/1996,353.6,354.6,353.1,353.4,1123,20200
10/09/1996,352.6,356.4,352.2,355.6,2761,20277
10/10/1996,356.1,358,356.1,356.5,3910,20300
10/11/1996,355.6,355.6,353.1,354.4,2147,20337
10/14/1996,354.4,354.5,353.6,354.2,948,19957
10/15/1996,353.6,354.1,353.1,353.1,1110,19778
10/16/1996,351.8,354.5,351.8,352.8,1940,19531
10/17/1996,352.3,353.3,352.1,352.7,1607,19806
10/18/1996,352.6,352.9,352.1,352.7,850,19650
10/21/1996,352.6,353.4,352.1,352.8,1631,19362
10/22/1996,354.1,355.9,353.8,355.5,2054,19635
10/23/1996,356.1,357,355.4,356.5,1753,19287
10/24/1996,356,356.1,353.8,354.4,1297,19367
10/25/1996,353.1,353.6,350.1,350.8,3601,19394
10/28/1996,352.1,353.1,351.6,353,848,19310
10/29/1996,351.6,352.1,347.7,348.3,2675,19431
10/30/1996,348.6,350.1,347.8,350,2509,19396
10/31/1996,350,350.4,347.9,348.6,1199,18842
11/01/1996,348.6,350.1,347.6,349.3,1456,18779
11/04/1996,349.6,350.5,349.3,349.7,852,18782
11/05/1996,350.1,350.9,347.6,348.7,2081,18436
11/06/1996,348.1,348.9,346.6,347.5,1443,18293
11/07/1996,348.6,351.8,348.6,350.9,3094,18629
11/08/1996,350.6,352.1,349.6,351.6,559,18333
11/11/1996,351.4,356.1,351.4,355.6,3443,17921
11/12/1996,355.6,358.4,355.6,356.6,5208,18683
11/13/1996,356.1,357.6,355.1,356.2,2046,17668
11/14/1996,355.6,356.1,353.6,354,1779,17550
11/15/1996,352.6,354.1,352.1,354,1049,17552
11/18/1996,353.1,354,352.8,353.4,551,17359
11/19/1996,352.1,353.1,350.8,351.1,1504,17476
11/20/1996,352.6,353.6,352.1,352.8,1380,17416
11/21/1996,352.8,353.1,351,351.9,2036,17483
11/22/1996,352.1,352.4,350.6,351.4,1266,17396
11/25/1996,351.1,351.1,345.6,346.6,4498,17634
11/26/1996,346.8,347.5,346.1,347.3,1274,17630
11/27/1996,346.9,347.3,344.1,344.5,2148,17847
12/02/1996,341.6,342.6,340,340.3,1595,17637
12/03/1996,340.3,341,337.7,340.6,3040,18067
12/04/1996,343.5,343.9,341.7,342.8,1974,17618
12/05/1996,341.4,341.9,339.6,340,3163,16880
12/06/1996,339.6,339.8,337.3,337.4,3654,17098
12/09/1996,335.1,336.1,334.6,334.8,1713,17188
12/10/1996,335.6,336.5,334.4,336.3,1458,16894
12/11/1996,336.6,338.1,333.7,337,2224,16618
12/12/1996,336.6,337,335.1,335.7,1996,16623
12/13/1996,335.5,336.4,335.1,335.4,4207,15743
12/16/1996,335.6,335.6,333.7,334.7,1381,14636
12/17/1996,334.5,337.5,334.3,336.4,4198,13053
12/18/1996,338.1,339.6,337.4,339.5,3149,11752
12/19/1996,339.1,339.1,338.4,338.4,1070,11056
12/20/1996,339.1,341.6,338.4,339.9,3003,9973
12/23/1996,340.8,341.3,339.3,339.6,3280,15131
12/24/1996,339.3,339.3,338.8,339.1,903,15747
12/26/1996,339.2,339.3,337.3,337.9,1418,16377
12/27/1996,337.8,338.6,336.8,337.9,1965,16839
12/30/1996,338.3,338.8,335.8,338.7,2430,17834
12/31/1996,338.6,339.3,337.1,337.4,2835,18431
01/02/1997,337.1,337.1,333.3,333.9,4231,19631
01/03/1997,333,333.8,330.3,330.7,4519,19771
01/06/1997,330.2,330.2,326,327.7,3094,19574
01/07/1997,329.3,330.3,329.1,329.9,2278,19619
01/08/1997,326.3,327.7,325.2,326.7,2488,19360
01/09/1997,327.2,330.7,326.8,329.3,3076,19426
01/10/1997,331.8,333.3,331,331.6,2071,19279
01/13/1997,331.4,332.2,329,329.5,2076,18723
01/14/1997,329.3,331.5,328.3,328.3,2405,18356
01/15/1997,326.3,327.8,325.3,325.5,2864,19044
01/16/1997,326.8,328.3,326.4,327.3,837,19158
01/17/1997,327.1,329.2,326.9,328,1545,19347
01/20/1997,325.8,326.7,324,324.2,1715,19420
01/21/1997,324.4,326.2,323.3,324.3,2511,20190
01/22/1997,323.6,324,322.3,322.6,2140,19977
01/23/1997,322.9,324.2,320.3,323.3,4205,19501
01/24/1997,324.8,325.7,324.3,325.4,1860,19498
01/27/1997,324.8,327.3,324.8,327.1,1890,19702
01/28/1997,326.8,326.8,323,323.3,2596,20149
01/29/1997,321,322.8,320.8,321.6,1441,20261
01/30/1997,319.3,320.3,316.7,318.2,2256,20246
01/31/1997,318.3,319.3,313.8,315.3,3208,20433
02/03/1997,315.8,318.5,315.3,318.2,1240,20498
02/04/1997,318.3,320.2,317.3,317.7,1925,20423
02/05/1997,317.3,319.2,316.8,318.9,3205,19992
02/06/1997,318.8,319.3,316.8,317.4,2231,20159
02/07/1997,316.3,319.2,315.3,318.7,2791,20325
02/10/1997,318.3,323.6,317.8,322.3,3451,20346
02/11/1997,320.8,322.7,319.8,321.6,3185,20926
02/12/1997,321.6,339.3,320.9,334.6,14007,19671
02/13/1997,335.8,336.8,332.3,332.4,3443,19472
02/14/1997,334.3,335.3,330.6,334.8,2181,19765
02/18/1997,335.8,337.3,332.3,334.2,2747,18921
02/19/1997,334.3,334.8,331.3,332,2000,18624
02/20/1997,330.8,336.8,328.8,334.7,3680,18589
02/21/1997,336.3,338.3,334.8,336.8,3116,18668
02/24/1997,338,342.3,337.8,340.7,3303,18290
02/25/1997,340.7,344.8,338.3,344.6,4530,18061
02/26/1997,344.6,350.8,343.8,349.5,8233,18680
02/27/1997,359.8,362.6,353.3,359.1,8728,18941
02/28/1997,362.8,363.8,351.8,359.2,4362,18954
03/03/1997,358,359.3,353.3,354.6,3441,19296
03/04/1997,352.8,354.3,350.8,352.1,2360,19256
03/05/1997,348.8,349.3,343.3,346.9,3835,19001
03/06/1997,346.3,351.8,345.8,349.1,3678,18364
03/07/1997,347.3,349.7,340.8,341.3,3022,18447
03/10/1997,342.8,346.3,342.3,346.3,1189,18438
03/11/1997,350.3,351.8,347.3,349.4,2776,17975
03/12/1997,348.5,349.3,345.3,346.9,2255,18180
03/13/1997,347,351.6,345.4,349,1877,17965
03/14/1997,348.8,350.7,346.3,346.8,2182,16286
03/17/1997,346.8,347.3,343.8,344.4,1360,15972
03/18/1997,343.3,343.3,335.8,341,5681,14200
03/19/1997,340.3,345.8,338.8,345.4,3112,13667
03/20/1997,347.1,348.8,343.8,344.5,2433,12996
03/21/1997,343.3,346.2,341.8,345.1,2312,12428
03/24/1997,341,342,340,341.3,1412,5530
03/25/1997,341.5,342.5,337.5,338.6,2648,7276
03/26/1997,338,341.2,337.5,340.6,3837,9562
03/27/1997,339,340,336.7,337.3,3977,10458
03/31/1997,337,337.3,331,332.8,6476,12366
04/01/1997,332.5,337.4,332.5,336.7,3896,12475
04/02/1997,335,336.7,330.6,332.2,2086,12674
04/03/1997,332,333,327,329.4,3544,11944
04/04/1997,328.5,329,324.5,325.3,3410,12579
04/07/1997,326.5,331.5,325.7,329,2984,13486
04/08/1997,331.5,331.5,328.7,329.8,815,13015
04/09/1997,329.2,336.9,329,333.1,2026,12733
04/10/1997,331,334.8,331,333.9,1367,12875
04/11/1997,337.5,338,331.7,333.4,2078,13097
04/14/1997,332,333.4,330.6,330.7,895,12792
04/15/1997,329.6,330,325,328,2504,12924
04/16/1997,327.5,333.4,327,332.3,1915,12928
04/17/1997,333,345,332,338.9,9765,12360
04/18/1997,338,340,335,337.7,2251,12635
04/21/1997,339.5,342,339.5,341,1212,12281
04/22/1997,340.5,341.3,336,336.9,956,12345
04/23/1997,336,336,332.5,334.9,2061,12869
04/24/1997,334.3,337.5,333,336.3,1622,13216
04/25/1997,338.4,341,337.5,338.2,2378,13141
04/28/1997,335.5,336.4,332,333,1371,12971
04/29/1997,333.2,335.4,332.5,334.1,1593,12736
04/30/1997,333.5,335.5,330.6,331.1,2040,12942
05/01/1997,332.5,335.1,331,334.6,2233,12820
05/02/1997,334,334.5,331.5,331.6,750,12745
05/05/1997,331.5,334,329.5,333.6,1335,13045
05/06/1997,334.5,335.3,332,333.5,1174,12840
05/07/1997,334,334.5,331,333.4,1272,12794
05/08/1997,335.3,340,334.8,340,3194,12835
05/09/1997,342.5,350.3,342,349.9,5413,13183
05/12/1997,351,358,350,351.6,6167,14268
05/13/1997,348.5,355,347.5,352.4,3618,14355
05/14/1997,354,355.5,353,354.3,1624,14481
05/15/1997,355,357.3,352.5,354.4,1505,14648
05/16/1997,354,354,350,351.7,1299,14658
05/19/1997,348.5,353.4,346,351.7,2353,14254
05/20/1997,351.7,358.4,351.7,356.5,5056,14911
05/21/1997,355.7,355.7,350.5,352.6,1723,14668
05/22/1997,351.5,352,347,349.5,2965,14095
05/23/1997,345,349.5,344.5,348.9,1828,13932
05/27/1997,354,361.5,353,357.5,3743,13805
05/28/1997,362.5,371.5,357,371,5433,14733
05/29/1997,372.5,378.5,367,370.8,5358,14465
05/30/1997,369.3,372,359.7,361.7,3308,14232
06/02/1997,360.5,361.5,351.5,359.2,1869,14060
06/03/1997,361.6,369,359.5,362.2,2665,13797
06/04/1997,361.7,373.5,359,372.1,1963,13752
06/05/1997,377.5,397.1,376.5,397.1,3092,13308
06/06/1997,404.5,434.3,402.7,415.4,4476,13248
06/09/1997,417.1,417.5,407.5,411.6,1482,13108
06/10/1997,400.5,402.5,390.6,399.4,2956,12899
06/11/1997,404.5,409.3,395.5,404.3,2424,12924
06/12/1997,393.5,395.5,389.5,393.6,1287,12330
06/13/1997,389.5,400.5,384.5,386.8,3131,11692
06/16/1997,386.5,389.5,375.5,384.4,3388,10445
06/17/1997,377.5,379.5,369.3,371.6,1767,9615
06/18/1997,367.5,370.3,363.5,367.4,2536,8910
06/19/1997,370.5,374,366.5,373.2,1956,8374
06/20/1997,373.5,383.2,373.5,375.7,2533,7729
06/23/1997,376.5,378.9,373.5,375.7,554,7947
06/24/1997,374.5,377.5,372.5,374.9,1534,8776
06/25/1997,374.5,383.5,373.9,379.5,2054,9522
06/26/1997,384.5,385.5,378.5,381.5,2015,10326
06/27/1997,381.5,386.5,380.5,381,2478,11052
06/30/1997,381,391,381,387.3,1997,11291
07/01/1997,387.5,396.5,385,386.4,1765,11255
07/02/1997,383,389.5,377.5,381.2,1548,11338
07/03/1997,382,383,378.6,379.2,751,11402
07/07/1997,369,372.5,364.6,367.2,2471,10703
07/08/1997,364.5,368.5,361,361,2304,10353
07/09/1997,362.5,362.5,353.5,355.6,3546,9961
07/10/1997,356.5,357.5,354.7,356.2,813,10096
07/11/1997,356.2,371.5,356.2,370.2,1794,10096
07/14/1997,368.5,370,362.7,363,900,9985
07/15/1997,365,366,360.5,360.9,1095,9688
07/16/1997,360.5,369.7,360.2,366.7,709,9713
07/17/1997,365.5,369,362,368.2,605,9722
07/18/1997,366.5,375.5,366.5,373.8,1144,9771
07/21/1997,375.5,376.2,373.5,374,589,9828
07/22/1997,373,385.5,372,383.7,1536,10179
07/23/1997,382,384,377.5,382.7,1047,10394
07/24/1997,381,387.5,379.7,386.7,2128,10430
07/25/1997,388.5,391.5,386,391.2,1516,10842
07/28/1997,393.5,401.5,393.5,399.8,2500,11175
07/29/1997,396.5,400,391.5,395.6,1104,11117
07/30/1997,397,403.5,396,398.9,1663,11326
07/31/1997,401.5,408.5,397.5,400,3409,12572
08/01/1997,402.5,413.5,402.5,413,2284,12744
08/04/1997,413,432.5,413,429.7,3409,11845
08/05/1997,440.5,440.5,414,424.1,3603,11987
08/06/1997,410.5,414,399.1,405.5,2584,11987
08/07/1997,400.5,411.5,400.5,407.1,1363,11788
08/08/1997,409.5,420.5,409.5,418.2,1368,11985
08/11/1997,417.3,420.5,414.5,416.5,494,11849
08/12/1997,414.7,414.7,406.5,409.5,1019,11866
08/13/1997,409.5,412,402.5,405.6,1195,11787
08/14/1997,405.5,405.5,396,402.3,1649,11525
08/15/1997,399.5,403,390.5,402,2160,11505
08/18/1997,399.5,399.5,387,390.9,2211,11168
08/19/1997,390.5,390.5,382,382.5,1758,10827
08/20/1997,385,385,385,385,1759,10655
08/21/1997,385.5,391.5,385,386.5,1068,10273
08/22/1997,386,390.5,383.5,383.9,1419,10244
08/25/1997,383,386.5,380,382.6,644,10307
08/26/1997,373.5,373.5,373.5,373.5,1063,10372
08/27/1997,378.7,381.5,373.5,377.7,1701,9851
08/28/1997,378.6,384.3,378.6,382.2,994,9849
08/29/1997,382.5,384,381.5,382.2,535,9829
09/02/1997,384.2,386.5,381,384.2,716,9743
09/03/1997,380.5,386,378.5,384.2,1648,9850
09/04/1997,385.5,394.5,385.5,390.7,2114,9652
09/05/1997,391,394.5,390,391.9,1369,9691
09/08/1997,400,400,384,389,1213,9913
09/09/1997,391,398,390.6,397.2,2522,10267
09/10/1997,397.5,401,396.5,400.7,669,10167
09/11/1997,400.5,405.5,399.6,402.9,1722,10129
09/12/1997,402.9,406,399,402.2,1353,9748
09/15/1997,403,404,398.5,401.5,897,9259
09/16/1997,404.6,406.5,393.1,396,1406,9274
09/17/1997,394.5,396.5,393,395.8,632,9243
09/18/1997,398.2,399,396.5,397.9,908,9135
09/19/1997,394,406.3,394,404.7,2905,8751
09/22/1997,408.5,412.3,407,411.9,2095,8764
09/23/1997,412,413.5,408.5,410,1446,4728
09/24/1997,410,415.9,410,412.5,991,5200
09/25/1997,412.5,416,409.7,409.9,1916,6098
09/26/1997,409.5,409.9,404.5,407.7,210,7374
09/29/1997,409.5,415,407.8,414.5,4160,9781
09/30/1997,416.5,419.5,414.6,419,3685,11423
10/01/1997,418.5,420.5,415.7,416.1,1643,11898
10/02/1997,414,418.5,413,417.3,810,12072
10/03/1997,416,416.5,411.5,415,1255,12296
10/06/1997,411.5,412.5,409,410.7,761,12383
10/07/1997,410.5,418,410,414.9,1189,12210
10/08/1997,420,424.5,418.7,423.5,1458,12520
10/09/1997,422.5,423,415.7,416,1477,12238
10/10/1997,416,420.5,416,419.9,604,12389
10/13/1997,421.5,425.5,421,424.9,1442,12546
10/14/1997,425.8,427.5,419.7,420.7,1188,12383
10/15/1997,422.2,428.5,422,427.4,1088,13118
10/16/1997,424,424,413.5,417,1679,13365
10/17/1997,413.5,413.5,408,409.3,2164,12509
10/20/1997,408.5,410,407.7,408.7,2008,13152
10/21/1997,410.5,414.5,410.5,413,1013,12956
10/22/1997,408,413.5,405.5,408.7,2240,13233
10/23/1997,410.5,412.3,408.5,410.4,1043,12661
10/24/1997,405.7,406.5,399,399.5,4065,12033
10/27/1997,399.5,399.6,386,387.7,4907,10769
10/28/1997,384.5,393,379.5,391.5,6226,11101
10/29/1997,392,395.5,389.5,390.2,2125,11016
10/30/1997,392,395.5,390,392.8,1708,10935
10/31/1997,389.7,393,389,391.7,1305,11612
11/03/1997,394.7,395.2,390.8,394,862,11284
11/04/1997,394,395,392.5,393.2,898,11211
11/05/1997,393,394,391,392,809,11147
11/06/1997,384.5,387,382,382.5,1726,11025
11/07/1997,383,385.5,372.5,376.5,3439,10561
11/10/1997,377.5,380.3,373.6,374.9,1711,10167
11/11/1997,377,377.5,375.5,376.8,1250,10392
11/12/1997,377.5,380,377.5,378.5,1012,10325
11/13/1997,378,378.5,374,374.2,947,10515
11/14/1997,372.5,372.5,367,371.5,2430,10564
11/17/1997,372,373.5,369.5,373,761,10709
11/18/1997,373,380.5,373,380.3,1474,10764
11/19/1997,380.5,384.5,379,380.5,2652,10568
11/20/1997,380,381.2,377.6,379.7,629,10094
11/21/1997,377.5,381,375,376.5,1326,10358
11/24/1997,375.7,376.5,372.6,374,956,10255
11/25/1997,372,372.5,366,367.3,2704,10808
11/26/1997,366,371.5,365.5,370.8,1151,10559
12/01/1997,368.5,373.5,368.5,372,1046,10305
12/02/1997,373.5,376.5,373.5,376,1333,10399
12/03/1997,373.5,376,373,373.2,1171,10365
12/04/1997,372.5,372.5,366.5,368.5,2377,10713
12/05/1997,370,372,368,368.5,872,10806
12/08/1997,367.4,368.4,363.5,364.2,984,10463
12/09/1997,363.5,364,357,363.4,2204,10908
12/10/1997,366.5,367.5,357.5,360.4,2056,10444
12/11/1997,354.5,354.5,346,347.9,2560,10553
12/12/1997,347.5,349.5,346.5,347.7,1640,9813
12/15/1997,344.5,345,338,339.5,1589,10336
12/16/1997,333.5,333.5,327,328.1,3811,9446
12/17/1997,333,342.5,333,341.5,2931,8457
12/18/1997,341,346,341,344.2,2193,7273
12/19/1997,343.5,344.5,339.5,342.5,1533,7267
12/22/1997,343.5,343.5,340.2,340.6,1494,6584
12/23/1997,340.8,344.6,340.8,342.5,1437,7939
12/24/1997,345.3,353.8,345.3,353.3,1921,8707
12/26/1997,354.3,355.8,352.8,352.9,418,8827
12/29/1997,351.8,353.3,350.8,351.8,3713,9426
12/30/1997,353.3,354.6,350.3,353.8,1572,9781
12/31/1997,352.8,359.8,352.3,359.6,1301,10004
01/02/1998,359.8,359.8,356.3,356.8,552,10015
01/05/1998,354.8,354.8,352.3,353.2,1250,10343
01/06/1998,350.3,352.3,344.8,344.9,2469,10598
01/07/1998,349.8,353.5,346.8,351.8,1228,10486
01/08/1998,355.8,355.8,346.8,350.4,1761,10315
01/09/1998,352.8,353.8,351.3,352.4,1234,10245
01/12/1998,352.8,352.8,349.8,352.4,659,10339
01/13/1998,352.3,364.8,347,363,3326,10610
01/14/1998,365.8,381.3,363.8,378.8,4967,10096
01/15/1998,378.8,382.8,373.6,379.4,3893,9831
01/16/1998,375.8,375.8,363.8,365.4,1957,9637
01/20/1998,365.4,366.8,361.8,365.3,1353,9513
01/21/1998,367.7,369.8,366.8,369.3,843,9578
01/22/1998,372.8,375.3,372.3,373.9,926,9359
01/23/1998,372.8,374.8,365.3,374,1385,9273
01/26/1998,376.3,376.8,371.9,373.4,828,9086
01/27/1998,372.8,379.6,372.8,379.3,1445,9077
01/28/1998,377.3,381.8,373.8,381.5,2928,9587
01/29/1998,381.8,385.3,377.3,378.5,2244,9485
01/30/1998,377.8,379.3,376.8,378.9,744,9269
02/02/1998,379.3,383.6,378.9,382.8,64,9154
02/03/1998,376.8,378.8,374.4,377,1180,9356
02/04/1998,378.5,387.8,378.3,387.3,3045,9414
02/05/1998,396.8,397.8,386.6,390.1,3286,9838
02/06/1998,389.8,390.3,386.8,387.3,1025,10125
02/09/1998,386.8,388.3,377.8,378.6,3711,9857
02/10/1998,378.6,383.5,378,381.7,1170,10067
02/11/1998,380.3,385.8,379.3,381.7,1081,9916
02/12/1998,383.8,388.8,374.3,379.2,3262,10092
02/13/1998,378.8,381.8,377,378.7,862,9993
02/17/1998,378.3,379.6,370.3,371.6,1855,9756
02/18/1998,370.8,370.8,365,368.5,2807,9831
02/19/1998,368.8,375.3,368.8,374.7,1088,9564
02/20/1998,375.2,376.7,369.8,370,1177,9626
02/23/1998,368.8,368.8,360.3,364.5,178,9492
02/24/1998,364.8,365.3,362.8,364.6,884,9286
02/25/1998,370.3,374.8,368.8,370.8,1550,9353
02/26/1998,369.8,373.8,367.8,373.4,1534,9464
02/27/1998,375.3,378.8,370.8,374.4,976,9274
03/02/1998,376.3,380.8,376.3,378.8,1122,9311
03/03/1998,375.8,376.3,373.3,374.8,600,9225
03/04/1998,376.8,378.6,374.3,375.3,1237,9162
03/05/1998,374.3,374.3,372,372.4,788,8979
03/06/1998,372.8,374.8,368.9,370.1,1456,9086
03/09/1998,370.3,373.8,370.3,373.5,644,9043
03/10/1998,375.3,381.3,375.3,379.3,2494,9297
03/11/1998,379.8,382.3,377.3,378,1388,9445
03/12/1998,378.8,383.3,376.8,378.7,1641,9385
03/13/1998,382.8,386.3,379.3,382.9,2169,9308
03/16/1998,389.7,393.6,385.3,393.3,2860,9910
03/17/1998,388.8,388.8,383.8,386.1,1758,9881
03/18/1998,384.6,404.6,384.6,399.8,5142,11570
03/19/1998,402.8,405.8,399.8,400.2,2443,12293
03/20/1998,401.8,405.8,399.3,403.1,1341,12092
03/23/1998,412.3,413.3,408.3,412.6,1346,4432
03/24/1998,411.3,413.8,402.3,406.1,1572,5123
03/25/1998,401.8,402.3,397.3,398.3,2289,6641
03/26/1998,403.3,408.3,402.8,407.9,1718,7911
03/27/1998,401.3,405.8,398.5,401.7,2803,9457
03/30/1998,400.3,403.8,398.5,398.7,1441,10135
03/31/1998,400.3,401.3,395.5,399.3,2329,11218
04/01/1998,401.2,403.8,398.3,399.8,2372,11901
04/02/1998,398.8,399.8,393.3,398.8,1881,12671
04/03/1998,405.2,407.8,403.3,407,1071,12782
04/06/1998,410.3,410.8,402.3,406.3,1506,12421
04/07/1998,405.8,408.3,403.3,407.8,876,12541
04/08/1998,409.9,411.3,407.3,410.6,1139,12501
04/09/1998,412.3,416.3,409.8,414.3,1678,11417
04/13/1998,417.3,423.3,416.5,419.4,1884,12694
04/14/1998,421.3,427.3,418.3,424.4,2443,13375
04/15/1998,414.3,417.3,411.3,413.2,1761,13128
04/16/1998,402.3,407.3,400.5,404,2009,12563
04/17/1998,408.3,411.3,404.5,404.9,985,12434
04/20/1998,406.3,411.8,405.8,411.2,684,12440
04/21/1998,408.3,412.8,406.3,412.2,1280,12793
04/22/1998,413.3,418.3,413.3,416,1569,12856
04/23/1998,416.8,418.3,406.3,411.2,1652,12846
04/24/1998,406.8,406.8,399.8,405.1,1996,12900
04/27/1998,402.3,404.3,400.4,403.3,692,12892
04/28/1998,401.3,404.2,396.5,399.3,2183,12710
04/29/1998,395.3,400.8,391.3,400,2350,12485
04/30/1998,397.8,402.8,395.3,395.7,1665,12738
05/01/1998,391.8,393.3,388.4,388.8,2195,12643
05/04/1998,389.8,393.3,386.8,390.3,1247,12425
05/05/1998,391.3,394.3,390.5,393.3,901,12576
05/06/1998,391.2,393.3,388.3,390.3,1146,12227
05/07/1998,388.3,390.8,386.8,388.9,1063,11827
05/08/1998,390.3,393.8,388.3,391.3,951,11892
05/11/1998,390.8,391.3,383.3,384.8,2428,11552
05/12/1998,383.8,384.8,380.3,382.5,3040,10628
05/13/1998,380.5,405.3,380.5,397.8,3307,10492
05/14/1998,397.8,400.3,394.8,395.9,807,10413
05/15/1998,397.4,403,397.3,400.2,929,10618
05/18/1998,399.2,402.3,387.3,390,2018,10932
05/19/1998,389.3,391.1,384.8,387.6,925,10871
05/20/1998,385.3,387.3,373.5,376,2481,10639
05/21/1998,376.7,380.3,374.5,378.8,1412,10201
05/22/1998,377.8,377.8,372.3,374,1387,10126
05/26/1998,375.3,376.8,371.5,375,1389,9630
05/27/1998,371.3,371.8,367.4,369.4,2302,9131
05/28/1998,368.3,368.3,359.8,362.5,2087,9432
05/29/1998,359.8,364.3,353.8,363.5,1705,9342
06/01/1998,362.3,362.3,355.8,358.6,990,9205
06/02/1998,360.3,365,357.5,359.8,1644,8875
06/03/1998,349.8,354.1,348.5,353.3,2362,9243
06/04/1998,357.3,359.3,353.8,358,974,9193
06/05/1998,354.8,357,351.3,355.2,972,8864
06/08/1998,353.3,359.8,351.8,359.5,1454,9221
06/09/1998,359.8,362.3,351.8,354.3,1307,8949
06/10/1998,351.3,353.8,348.8,352.6,951,8760
06/11/1998,349.3,349.3,345.8,346.1,1253,8839
06/12/1998,344.8,345.6,340.8,344.3,1843,8669
06/15/1998,342.8,343.8,340.6,342.8,840,8884
06/16/1998,341.8,351.8,341.8,351.2,1804,8813
06/17/1998,355.3,358.8,352.3,356.2,1857,8229
06/18/1998,358.3,358.3,352,353.5,908,7921
06/19/1998,357.3,359.8,354.8,358.3,1350,7566
06/22/1998,354.3,354.3,351.5,353.2,1037,7063
06/23/1998,351,351.5,348.9,350,760,4563
06/24/1998,347,348,346,347.4,957,5241
06/25/1998,346,352.8,345.1,347.7,3100,6994
06/26/1998,348,348,345,346.2,1545,7545
06/29/1998,345,347.5,344,346,2563,9297
06/30/1998,350,356,350,353.6,1681,9727
07/01/1998,356,366.8,355.5,362.5,2970,9897
07/02/1998,360,362.5,358.5,360.6,1651,10268
07/06/1998,359,365.9,358.6,365.3,1111,10530
07/07/1998,370,377,369.5,374,3836,10044
07/08/1998,371,376.8,368,375.1,1734,9731
07/09/1998,377,381.5,372.5,377.5,2094,9743
07/10/1998,370,374,369,371.3,732,9705
07/13/1998,369,373.5,368,370.7,566,9521
07/14/1998,371.5,376,371.5,375.9,683,9492
07/15/1998,379,384.5,378.1,383.3,1812,9670
07/16/1998,389,393,388,392,2591,9574
07/17/1998,391,397,389,392,1882,9735
07/20/1998,392,392,386.5,386.6,1484,9612
07/21/1998,381.5,383,378.2,380,1545,9677
07/22/1998,380,380,376,376.5,998,9178
07/23/1998,375,377.5,372.1,376.2,1327,9338
07/24/1998,380,381,372.2,373.8,1493,9535
07/27/1998,371.5,373,369.5,370.5,1031,9184
07/28/1998,372,380.5,372,378.5,919,9093
07/29/1998,374.5,376,372.2,373.5,921,9164
07/30/1998,372,376,372,373.7,783,9078
07/31/1998,373.7,374.8,370,370.6,834,8925
08/03/1998,368,369.5,364,364.2,2122,8477
08/04/1998,366.5,371.8,366.5,370,1282,8925
08/05/1998,370.5,374,370.5,373.4,1192,8517
08/06/1998,374,380.5,374,379.8,1288,8684
08/07/1998,377,377,374.5,375.3,684,8728
08/10/1998,372.5,375.5,371.5,374.5,357,8932
08/11/1998,371.5,371.7,369.1,370.1,675,8562
08/12/1998,372.5,373.5,367,367.4,1160,8428
08/13/1998,365.5,371.5,363,370.5,1361,8250
08/14/1998,368.5,368.5,362,363.3,1499,8282
08/17/1998,361,362.9,358.5,359.2,1632,8556
08/18/1998,361.5,366,358.5,363.4,1570,8386
08/19/1998,365.5,367.5,363,364.8,712,8091
08/20/1998,364.5,370,364.5,366.8,1206,8613
08/21/1998,366,366,361.5,363.3,563,8577
08/24/1998,363.3,366,361.1,365.7,415,8625
08/25/1998,361.5,361.5,357,359.8,1618,9120
08/26/1998,356.1,358.5,353.5,355,2158,9148
08/27/1998,350,351,346.2,347.7,2804,9698
08/28/1998,345,350,342.1,348.6,1801,9635
08/31/1998,350,354,350,352.5,505,9601
09/01/1998,355,359.5,355,357.9,1216,9787
09/02/1998,360.5,364.5,360.5,362.9,957,9734
09/03/1998,358,364.8,355.5,363.1,1321,9731
09/04/1998,363,363,359,360.2,467,9704
09/08/1998,358,358.5,351.5,354.2,1524,9950
09/09/1998,350.2,354,349.5,352.7,982,9778
09/10/1998,357,360,356,358.5,1474,10243
09/11/1998,361,361.5,355.1,359.3,100,10149
09/14/1998,358.5,362,355.5,360.4,1631,10044
09/15/1998,358,367,358,361.6,2190,9959
09/16/1998,359.5,362,353.4,354.9,2653,9844
09/17/1998,354,356,350.3,353.4,1247,8897
09/18/1998,350,357,349,356.4,1789,8943
09/21/1998,352,353.5,348.5,349.1,1152,8899
09/22/1998,347,349.5,345.5,346.3,2083,8649
09/23/1998,345.8,348.8,345.3,348.5,623,3191
09/24/1998,350.3,354.6,349.8,352.9,1835,4078
09/25/1998,356.3,356.6,347.4,347.4,2643,5489
09/28/1998,347.4,347.8,344,346.6,3868,8311
09/29/1998,342.8,343.8,339.8,340.8,4470,10771
09/30/1998,343.8,349.6,342.3,348.7,3269,11799
10/01/1998,348.3,350.3,345.8,346.2,1755,11655
10/02/1998,345.3,345.8,341.8,342.8,2002,11995
10/05/1998,339.8,340.3,330.3,332.2,3899,12311
10/06/1998,335.8,337.8,331.2,337,2949,13273
10/07/1998,342.3,346.6,338.8,346.3,2212,13027
10/08/1998,351.3,351.8,343.3,343.8,3299,12810
10/09/1998,344.8,345,337.1,338.3,2383,13115
10/12/1998,337.3,338.3,333.8,336.6,759,13027
10/13/1998,338.3,338.3,334,337.1,1556,13163
10/14/1998,331.8,334.8,330.3,333.8,1571,13022
10/15/1998,331.8,338.8,331.1,335.8,1577,13239
10/16/1998,340.2,341.8,335.9,339.5,1771,13465
10/19/1998,335.8,335.8,329.3,330.8,3041,13598
10/20/1998,329.8,331.3,328.8,329.8,1414,13543
10/21/1998,331.8,335.6,330.8,334.3,1590,13818
10/22/1998,331.3,333.8,329.3,329.7,1215,14104
10/23/1998,332.1,332.8,330.3,332.5,1431,14268
10/26/1998,331.3,333.8,331.3,333.5,881,14171
10/27/1998,334.8,338.3,334.4,336.4,2188,14332
10/28/1998,334.8,335.3,331.1,331.9,2003,14687
10/29/1998,331.8,332.7,328.8,329.5,1164,14705
10/30/1998,327.8,330.3,326.8,329.2,2051,15344
11/02/1998,329.8,332.8,329.5,331.1,1266,15284
11/03/1998,331.8,336.3,330.8,333.8,2046,14887
11/04/1998,336.8,340.8,335.8,339.4,3228,14920
11/05/1998,339.8,342.6,338.3,339.1,1708,14712
11/06/1998,337.8,339.3,333.3,334.3,1834,14549
11/09/1998,330.8,333.2,330.1,331.1,1486,14636
11/10/1998,331.3,332.3,329.9,330.3,899,14524
11/11/1998,332.6,334.5,332.3,332.6,1958,14728
11/12/1998,336.3,344.5,336.3,343.6,3586,14367
11/13/1998,344.8,345.8,340.3,341.4,2047,14195
11/16/1998,340.8,345.3,340.3,344.8,1360,14392
11/17/1998,343.8,343.8,341,341.7,1252,14182
11/18/1998,344.8,348.3,344.3,345.2,1915,14360
11/19/1998,352.3,355.8,351,355.1,3994,13374
11/20/1998,352.8,356.3,348.9,350.3,2970,12464
11/23/1998,348.3,348.3,343.8,345.2,3358,11739
11/24/1998,344.8,347.6,343.8,347.4,1429,11762
11/25/1998,348.8,349.8,346.3,346.8,1066,11267
11/30/1998,347.8,349.3,343.8,348.1,2312,11623
12/01/1998,346.8,346.8,343.8,344.9,1676,11120
12/02/1998,342.8,343.6,338.9,339.5,2202,10492
12/03/1998,338.9,341.8,338.8,340.5,683,10227
12/04/1998,342.3,342.8,340.9,341.3,942,10257
12/07/1998,340.8,343.3,340.3,340.8,1063,9787
12/08/1998,340.8,340.8,339,339.6,1385,9669
12/09/1998,345.3,346.8,344,345.3,1250,9938
12/10/1998,346.8,349.8,342.8,343.7,1665,9572
12/11/1998,343.8,345.3,341,343.6,1745,9165
12/14/1998,342.8,343.6,340.8,341.6,1230,8681
12/15/1998,343.8,347.3,343.8,344.6,1289,8337
12/16/1998,347.3,351.8,346.8,349.5,2561,7653
12/17/1998,350.3,350.3,340.1,342.3,2531,7662
12/18/1998,342.3,342.3,336.8,337.5,3378,6624
12/21/1998,339.8,339.8,334.3,336.8,3173,5710
12/22/1998,335.8,338.8,334.9,336,1292,5716
12/23/1998,334.3,339.1,333.6,338.5,1396,6843
12/24/1998,338.3,338.3,336.3,337.3,563,6674
12/28/1998,338.3,341.1,336.3,340.3,1308,6981
12/29/1998,343.1,349.7,343.1,349.4,4169,7611
12/30/1998,352.3,354.3,349.4,353.2,4308,8273
12/31/1998,353.8,358.8,353.2,356.5,3091,8338
01/04/1999,355.6,356.8,352.3,356.1,2843,9346
01/05/1999,354.3,354.8,347.8,348.9,1576,9510
01/06/1999,352.3,354.3,346.4,347.4,2393,9884
01/07/1999,349.8,351.8,347.4,351.5,1095,10110
01/08/1999,351.8,352.8,347.8,351.7,1383,10524
01/11/1999,351.3,355.3,349.3,355.1,1106,10761
01/12/1999,353.3,353.3,344.5,346.3,2418,10885
01/13/1999,344.8,346.3,342.8,345.1,1060,10736
01/14/1999,343.3,346.3,343.3,344.2,1009,10594
01/15/1999,343.8,344.4,340.8,342.8,1685,10330
01/19/1999,342.8,345.1,342.5,344.8,860,10360
01/20/1999,344.3,346.3,343.8,345,711,10398
01/21/1999,344.8,346.3,343.8,344,614,10455
01/22/1999,342.8,342.8,339.5,340.4,2126,10377
01/25/1999,340.4,344.3,339.8,342.8,2257,10575
01/26/1999,341.8,343.2,341.3,342,722,10380
01/27/1999,340.1,340.8,335.3,336.4,4600,9530
01/28/1999,334.6,334.8,331.5,333.4,3958,10606
01/29/1999,335.3,337.3,333.8,336.2,2232,11123
02/01/1999,337.3,339.1,336.3,338.9,1694,11294
02/02/1999,338.3,346.2,337.3,344.9,2974,10951
02/03/1999,344.3,346.3,342.8,344.2,1165,10945
02/04/1999,343.3,353.3,341.3,351.3,1248,10891
02/05/1999,350.8,350.8,344.5,345.7,1631,10786
02/08/1999,343.9,345.3,343.3,344.3,586,10836
02/09/1999,344.8,350.8,344.8,348.8,1801,10986
02/10/1999,351.3,352.3,348.8,350.3,1286,10617
02/11/1999,350.8,354.8,349.3,353.9,3838,10284
02/12/1999,353.7,361.8,353.3,357.8,3838,10284
02/16/1999,360.3,361.3,357.3,357.3,2775,10919
02/17/1999,355.3,356.5,352.8,354.7,1402,10458
02/18/1999,353.8,370.3,353.8,365.4,5029,12295
02/19/1999,363.4,374.3,362.3,365.4,4685,13352
02/22/1999,362.8,368.8,360.8,366.7,2465,13571
02/23/1999,364.3,377.1,364.3,373.4,3210,13768
02/24/1999,371.8,377.3,370.3,372.5,1736,13681
02/25/1999,370.9,372.5,365.8,369.7,1697,13484
02/26/1999,368.3,371.8,366.6,371,1259,13561
03/01/1999,370.3,370.8,366.3,369.4,1501,14023
03/02/1999,364.3,367.3,364.3,365.3,2410,14280
03/03/1999,363.3,364.3,358.3,361.3,2039,14090
03/04/1999,361.8,364.3,360.8,362.4,1662,14159
03/05/1999,365.8,366.8,363.8,366.5,1442,14024
03/08/1999,368.3,368.3,366.8,367.8,892,14027
03/09/1999,367.8,367.8,364.3,364.8,1192,13876
03/10/1999,359.8,361.3,356.8,358.1,3554,13171
03/11/1999,359.8,360.8,358,358.7,1149,12880
03/12/1999,359.3,359.3,353.8,356.2,3391,12031
03/15/1999,355.3,355.8,352.3,353.8,1519,11589
03/16/1999,353.3,356.3,352.8,355.3,2005,11380
03/17/1999,356.7,359.7,356.3,358.1,813,11179
03/18/1999,358.8,360.3,356.8,359.3,469,3923
03/19/1999,361.7,364.3,360.3,361.7,225,4007
03/22/1999,364.7,365.3,363.3,364.8,1131,4715
03/23/1999,364.6,365.6,363.1,365.3,1349,5222
03/24/1999,365.6,365.9,362.6,363.1,1074,5662
03/25/1999,362.1,362.6,358.6,360.6,2973,7713
03/26/1999,361.1,363.1,358.1,363,3632,7713
03/29/1999,362.1,362.1,350.1,350.9,5128,11011
03/30/1999,349.6,350.1,345.1,349.6,3698,10621
03/31/1999,351.6,352.6,350.1,351.1,1635,10917
04/01/1999,349.9,353.1,348.6,350.1,892,10594
04/05/1999,351.6,352.6,350.6,351.1,443,10477
04/06/1999,348.6,349.1,342.6,344.5,3427,10267
04/07/1999,345.1,346.6,343.6,345.1,1971,9971
04/08/1999,346.8,347.9,345.1,346.2,1183,9852
04/09/1999,347.1,349.6,345.6,348.3,1355,9570
04/12/1999,352.1,352.1,349.1,349.7,777,9570
04/13/1999,349.6,351.1,347.6,350,516,9240
04/14/1999,348.1,349.1,347.9,347.9,1200,9441
04/15/1999,348.6,352.1,348.1,350.6,1425,9418
04/16/1999,351.1,353.6,350.1,352,2029,9557
04/19/1999,355.1,356.1,353.1,354.9,937,9596
04/20/1999,354.6,355.1,351.1,352.1,600,9414
04/21/1999,351.1,351.1,348.6,349.9,734,9261
04/22/1999,348.2,348.2,342.1,345.7,4569,9602
04/23/1999,345.6,346.6,343.1,344.2,862,9589
04/26/1999,344.6,344.6,342.1,343.6,0,0
04/27/1999,345.1,346.1,341.6,344.6,1317,9762
04/28/1999,344.6,344.6,340.6,341.6,1402,9491
04/29/1999,337.1,340.6,334.1,338.8,4564,10090
04/30/1999,339.1,344.1,337.1,342.6,2584,10635
05/03/1999,342.1,342.6,336.1,336.6,985,10229
05/04/1999,335.6,339.1,334.2,338.1,561,10264
05/05/1999,337.1,343.6,337.1,341,2252,10655
05/06/1999,342.6,347.6,341.1,345.8,2069,10516
05/07/1999,344.6,349.1,342.1,345,1435,10528
05/10/1999,343.3,344.1,341.6,342.7,496,10382
05/11/1999,343.1,344.1,342.1,343.2,847,10296
05/12/1999,345.1,348.1,343.2,344.3,739,10277
05/13/1999,345.1,346.9,344.1,346.7,622,10323
05/14/1999,346.1,346.1,343.6,345.6,962,10408
05/17/1999,344.1,345.6,343.6,344.1,422,10447
05/18/1999,344.1,345.6,344.1,344.6,674,10353
05/19/1999,344.1,346.1,340.6,343.9,1191,10548
05/20/1999,343.6,346.9,342.8,345,767,10400
05/21/1999,348.6,350.6,345.6,347.1,1760,10129
05/24/1999,346.5,348.1,344.6,348.1,747,10097
05/25/1999,347.1,348.8,345.8,347.8,1429,10181
05/26/1999,348.1,354.1,346.1,352.1,3506,9532
05/27/1999,352.1,354.6,351.1,353.6,2407,9179
05/28/1999,353.1,354.1,351.6,353.5,0,0
06/01/1999,350.1,351.6,349.6,350.2,584,8806
06/02/1999,351.6,352.6,350.3,351.6,1866,8388
06/03/1999,353.7,356.6,352.6,355.6,3594,8091
06/04/1999,357,357.6,353.6,354.1,2260,8333
06/07/1999,354.6,354.6,350.1,351.2,1135,8414
06/08/1999,352.1,352.1,350.1,352.1,1315,8646
06/09/1999,355,357.1,353.1,354.8,2230,9085
06/10/1999,356.6,358.6,355.6,356.1,2906,9468
06/11/1999,355.1,357.6,353.3,356.1,1290,9614
06/14/1999,352.6,353.1,350.6,350.8,1351,9503
06/15/1999,349.3,349.3,343.1,344.6,3689,7890
06/16/1999,343.6,344.6,341.6,341.6,1772,7205
06/17/1999,341.6,341.6,337.1,337.9,4364,6542
06/18/1999,340.6,342.1,336.6,340.4,2982,6444
06/21/1999,339.6,339.6,329.6,331.6,4791,8360
06/22/1999,333.1,336.1,332.1,335.2,2812,8026
06/23/1999,336.6,336.6,334.6,336.3,3189,7293
06/24/1999,337.1,337.1,334.6,336.3,2671,8622
06/25/1999,337.6,338.1,334.2,335.6,2141,9694
06/28/1999,335.1,339,333.7,337.1,1864,9845
06/29/1999,337.6,339.1,335.1,337.4,2944,11439
06/30/1999,336.8,340.3,336.1,340.1,1604,11818
07/01/1999,340.1,341.1,338.3,339.1,1141,11967
07/02/1999,336.6,336.6,335.6,336.2,886,12276
07/06/1999,334.1,335.1,332.6,334.6,1433,12562
07/07/1999,336.6,337.9,336.1,336.5,1178,12883
07/08/1999,342.6,343.1,340.1,340.3,2303,13103
07/09/1999,343.3,343.6,332.6,341.3,948,13213
07/12/1999,340.6,341.6,339.3,339.6,1343,14192
07/13/1999,337.7,338.6,335.1,336.2,742,13893
07/14/1999,335.1,337.6,332.6,336,876,13860
07/15/1999,335.6,337.1,334.6,336.6,747,13762
07/16/1999,338.8,339.1,335.6,337.1,576,13817
07/19/1999,336.1,339.6,336.1,339.1,524,13963
07/20/1999,339.6,343.1,338.6,342.2,1637,13920
07/21/1999,342.1,344.9,340.6,341.3,2068,14281
07/22/1999,342.1,342.1,340.1,341.8,1203,14389
07/23/1999,342.6,342.6,341.1,341.6,649,14554
07/26/1999,341.1,342.6,340.2,342.1,454,14507
07/27/1999,340.6,341.6,335.1,336.5,2514,14681
07/28/1999,333.1,334.1,329.6,330.6,2854,14954
07/29/1999,332.6,334.6,331.6,333.9,1152,14829
07/30/1999,334.3,334.6,331.2,331.6,884,14743
08/02/1999,332.1,335,330.6,334.3,737,14697
08/03/1999,336.6,340.1,333.6,339.2,2397,14254
08/04/1999,341.1,344.1,340.3,343,3604,13203
08/05/1999,341.6,344.6,338.6,339.3,2123,13731
08/06/1999,337.7,341.1,336.6,340.1,572,13464
08/09/1999,339.6,342.1,339.6,340.6,336,13404
08/10/1999,338.8,339.6,337.3,339.3,720,13241
08/11/1999,339.3,341.1,339.1,340.8,558,13169
08/12/1999,341.6,342.2,339.6,339.7,1128,13282
08/13/1999,340.6,341.1,331.3,336.5,1030,13061
08/16/1999,334.6,335.6,331.1,333.1,3882,12648
08/17/1999,335.1,337,334.6,337,931,12628
08/18/1999,338.9,342.6,338.9,340.3,2958,11733
08/19/1999,340.6,341.9,339.6,341.6,731,11589
08/20/1999,346.1,348.1,341.2,341.8,5312,11562
08/23/1999,338.2,341.9,338.1,339.4,1248,10606
08/24/1999,336.8,338.1,335.3,336.2,1610,10989
08/25/1999,334.6,336.6,334.4,335.1,754,10996
08/26/1999,335.6,337.9,335.6,337.6,453,10915
08/27/1999,337.6,338.1,334.6,335.5,711,10908
08/30/1999,336.1,337.6,335.3,336.3,480,10808
08/31/1999,337.1,339.6,336.6,338.5,1086,10432
09/01/1999,335.3,336.6,334.6,336.1,879,10489
09/02/1999,338.6,341.6,338.6,341.5,2362,10423
09/03/1999,340.1,341.3,336.1,336.7,1813,10303
09/07/1999,343.1,344,342.6,343.6,2775,10075
09/08/1999,342.1,342.9,340.1,342.6,961,10355
09/09/1999,344.1,349.1,334.1,349,4309,9294
09/10/1999,350.1,355.1,349,353.7,7886,10260
09/13/1999,353.7,362.6,353.7,361.6,4488,10777
09/14/1999,361.1,367,361.1,364.9,4488,10163
09/15/1999,363.1,363.1,358.1,361.5,4488,10583
09/16/1999,362.1,366.1,360.1,362.2,1179,10559
09/17/1999,361.4,362.1,359.2,360.6,2480,9601
09/20/1999,360.6,362.6,360.6,361.5,2177,8851
09/21/1999,365.1,368.6,364.1,367.1,3040,8653
09/22/1999,368.1,370.1,362.6,363.9,4892,7682
09/23/1999,361.6,363.1,357.6,362.1,2942,8561
09/24/1999,361.1,361.1,357.3,358,4329,11486
09/27/1999,369.6,370.6,365.6,370.2,3647,12828
09/28/1999,382.1,404.1,381.1,396.7,5953,13412
09/29/1999,405.1,411.6,383.1,394.3,2783,13269
09/30/1999,380.1,384.8,372.2,378,3358,13470
10/01/1999,383.1,391.1,379.1,380.9,2111,13611
10/04/1999,388,391.1,385.1,391.1,845,13611
10/05/1999,393.1,395,382.6,385.1,1823,13791
10/06/1999,381.1,391.1,378.1,390.9,1476,13786
10/07/1999,388.1,393.6,388.1,392.2,1414,14105
10/08/1999,385.6,396.6,382.1,383.9,1523,13821
10/11/1999,383.9,391.1,382.8,390.3,619,13665
10/12/1999,392.1,397.1,391.1,395.8,1082,13864
10/13/1999,393.1,403.9,392.1,395.5,772,13875
10/14/1999,398.1,401.6,394.1,397.6,1076,13782
10/15/1999,397.1,399.1,390.2,393.1,1389,13770
10/18/1999,392.3,392.6,389.1,391.7,805,13592
10/19/1999,389.7,395.1,387.6,387.6,789,13366
10/20/1999,396.6,405.1,396.6,400.8,2066,13289
10/21/1999,399,402.1,395.6,398.8,1336,13631
10/22/1999,399.6,403.9,399.6,402.2,756,13430
10/25/1999,400.6,401.6,399.6,400.7,415,13377
10/26/1999,396.6,397.4,374.1,385.7,4371,12808
10/27/1999,388.1,391.9,382.6,391.5,1995,12368
10/28/1999,393.6,394.6,391.1,393.4,930,12126
10/29/1999,390.3,396.6,388.1,388.3,871,11890
11/01/1999,386.1,388.1,385.2,387.4,994,11702
11/02/1999,387.1,388.1,382.6,387.5,556,11618
11/03/1999,387.6,391.1,385.2,389.3,463,11663
11/04/1999,389.6,394.1,388.1,392.6,1138,11570
11/05/1999,390.1,391.1,384.6,389.4,719,11489
11/08/1999,388.6,392.1,384.2,391.7,472,11570
11/09/1999,392.6,404.1,392.6,402,1981,11791
11/10/1999,399.6,414.6,399.6,414,2627,11705
11/11/1999,412.1,418.1,407.6,408.6,1398,11844
11/12/1999,407.1,412.1,406.1,410.1,1152,11962
11/15/1999,413.1,415.6,411.1,415.6,904,11956
11/16/1999,415.1,419.1,411.3,413.6,1000,11777
11/17/1999,419.1,421.1,406.1,416.4,1871,11889
11/18/1999,411.3,412.1,399.3,400.4,1978,11737
11/19/1999,390.6,399.1,387.1,391.2,3530,11039
11/22/1999,391.1,401.1,391.1,392.8,1474,10400
11/23/1999,393.1,395.1,387.1,389.7,2791,9680
11/24/1999,390.1,396.1,389.7,393.9,1168,9680
11/29/1999,391.6,396.6,391.6,394.7,649,9237
11/30/1999,394.7,406.6,394.1,405.9,1910,9118
12/01/1999,408.1,410.1,398.1,408.8,2003,9034
12/02/1999,405.6,407,403.1,406.5,937,9202
12/03/1999,413.1,415.6,411.1,415.6,921,9108
12/06/1999,399.1,408.1,397.6,404.5,1105,9036
12/07/1999,405.1,405.9,397.6,405,864,8756
12/08/1999,405.1,410.1,404.1,405.1,638,8747
12/09/1999,404.1,408,401.6,402,629,8664
12/10/1999,402.7,408.6,402.7,406.6,751,8616
12/13/1999,407.6,415.3,405.3,412.1,1018,8621
12/14/1999,411.1,413.1,409.6,411.3,854,8292
12/15/1999,406.1,409.1,403.3,403.7,1527,8066
12/16/1999,403.7,411.1,403.6,405.6,939,7809
12/17/1999,407.6,412.6,395.6,399.3,1847,7516
12/20/1999,398.1,399.6,394.2,398.8,1129,7007
12/21/1999,398.1,406.1,398.1,405,1786,5952
12/22/1999,405.1,416.6,405,415.2,2628,4852
12/23/1999,411.1,416,410.1,411.5,2999,8611
12/27/1999,410.1,412.1,408.1,410.1,656,8825
12/28/1999,409.1,416.1,408.6,415.9,832,9050
12/29/1999,417.1,420.1,413.1,417.4,759,9345
12/30/1999,416.1,418.4,406.6,413.3,896,9442
01/04/2000,408.6,408.6,398.1,404.8,1789,9623
01/05/2000,398.6,399.1,389.1,393,2902,9709
01/06/2000,386.6,389.1,379.6,385.1,5188,9828
01/07/2000,385.1,391.6,385.1,387.1,819,8956
01/10/2000,387.1,391.9,386.1,389.6,469,8877
01/11/2000,388.6,391.6,386.6,389.1,467,8649
01/12/2000,388.6,394,387.6,393.5,827,8538
01/13/2000,393.1,397.6,392.1,396,649,8532
01/14/2000,400.1,403.1,396.1,401.5,674,8592
01/18/2000,398.1,407.1,398.1,406.8,2115,9284
01/19/2000,409.1,420.1,409.1,419.3,2923,10185
01/20/2000,419.1,419.3,409.1,414.6,1749,10057
01/21/2000,412.1,421.6,411.1,418.1,1223,10176
01/24/2000,422.1,429.1,422.1,427.1,1700,10704
01/25/2000,431.6,435.1,429.1,433,1190,10712
01/26/2000,425.1,436.1,422.1,423.6,1286,10676
01/27/2000,427.1,437.1,426.1,436.7,1772,10735
01/28/2000,447.1,449.6,436.1,444.9,1858,10871
01/31/2000,446.1,449.6,445.6,446.1,515,10668
02/01/2000,445.1,446.6,442.6,444.6,613,10469
02/02/2000,450.6,459.1,450.6,457.1,1648,10618
02/03/2000,464.1,466.1,459.1,465.9,952,10639
02/04/2000,466.6,471.6,463.6,470.6,1419,10467
02/07/2000,479.1,481.1,460.6,465.4,1269,10550
02/08/2000,475.1,493.1,464.1,489.6,1716,10367
02/09/2000,506.1,523.1,501.6,520.7,2376,10295
02/10/2000,502.3,510.6,496.1,509,1708,10231
02/11/2000,514.1,519.1,506.1,517.5,1461,10058
02/14/2000,506.6,511.1,505.1,508.3,1679,10403
02/15/2000,507.1,528.6,503.1,519,1667,10406
02/16/2000,521.1,537.1,520.1,533.5,1438,10489
02/17/2000,539.1,546.1,507.3,520.5,2043,10653
02/18/2000,500.1,506.1,480.5,494.3,2902,9623
02/22/2000,481.1,509.1,474.1,500.4,1362,9859
02/23/2000,476.1,490.6,461.1,463,1562,9207
02/24/2000,455.3,467.1,451.1,459.1,1943,9144
02/25/2000,456.1,459.1,439.1,443.2,1591,8978
02/28/2000,451.1,461.1,449.1,456.2,523,8563
02/29/2000,464.1,471.1,458.1,462.8,1031,8374
03/01/2000,454.6,457.4,454.1,457.4,458,8247
03/02/2000,447.3,457.4,436.1,443.6,1473,7815
03/03/2000,445.1,456.1,444.1,454.6,704,7559
03/06/2000,451.1,456.1,451.1,455.2,191,7470
03/07/2000,455.6,462.1,454.6,460.1,647,7441
03/08/2000,460.6,463.1,459.1,459.3,426,7441
03/09/2000,463.1,463.1,458.1,459.6,470,7148
03/10/2000,460.1,464.1,459.1,461.8,500,7184
03/13/2000,459.1,469.1,458.6,468.1,601,7317
03/14/2000,468.1,475.6,466.6,469.2,607,7314
03/15/2000,466.3,472.6,466.3,469.4,507,7164
03/16/2000,473.1,476.1,471.1,472.8,1012,7353
03/17/2000,472.1,479,472.1,475.9,1019,7373
03/20/2000,479.2,480.1,476.3,478.3,562,7329
03/21/2000,482.1,487.1,482.1,482.7,1199,7233
03/22/2000,487.1,490.1,481.1,484.9,1305,7135
03/23/2000,472.1,472.1,467.1,469.7,716,2954
03/24/2000,467.1,480,465.1,470,244,3087
03/27/2000,466.1,479.6,466.1,468.6,1408,4064
03/28/2000,471.1,473.1,467.1,471.4,853,4518
03/29/2000,472.1,472.1,462.1,467.8,853,4518
03/30/2000,465.1,473.1,465.1,472.1,815,7102
03/31/2000,478.1,490.1,476.1,488,2874,8467
04/03/2000,488.1,501.1,488.1,489.8,816,7614
04/04/2000,499.1,508.8,497.1,508,1342,8950
04/05/2000,504.1,509.6,501.1,502.5,821,9206
04/06/2000,493.6,494.1,489.1,492.6,765,9041
04/07/2000,490.1,492.6,490.1,492.6,3541,8236
04/10/2000,467.6,474.1,466.1,473.7,824,7757
04/11/2000,475.1,478.1,472.1,475.2,450,7815
04/12/2000,475.1,479.8,475.1,477.4,258,7856
04/13/2000,481.6,482.1,477.7,480.9,258,7856
04/14/2000,482.1,490.1,480.6,487.7,1413,8266
04/17/2000,488.6,488.6,472.6,475.2,1047,8052
04/18/2000,475.6,485.1,472.2,478.4,733,8243
04/19/2000,469.1,472.1,462.6,471.9,1384,7976
04/20/2000,460.2,469.1,457.2,462.9,1706,7839
04/24/2000,459.5,459.5,440.1,440.4,2947,7150
04/25/2000,442.3,452.9,442.1,443.1,1382,7300
04/26/2000,437.6,444.1,433.1,438.2,1875,6994
04/27/2000,444.1,463.6,444.1,462.2,1714,7003
04/28/2000,494.1,503.1,477.1,498.8,2498,7301
05/01/2000,495.6,509.9,493.1,498.4,1461,7487
05/02/2000,488.1,494.1,481.1,483.3,825,7462
05/03/2000,479.1,479.1,470.1,472,945,7572
05/04/2000,472.6,484.1,472.6,480.3,631,7528
05/05/2000,483.1,483.1,472.1,473.5,385,7595
05/08/2000,468.3,482.1,468.3,475.1,489,7512
05/09/2000,478.1,484.1,478.1,479.5,379,7609
05/10/2000,481.1,486.1,481.1,486.1,368,7610
05/11/2000,485.6,490.1,484.3,486.1,572,7610
05/12/2000,488.1,488.1,480.2,484.9,430,7539
05/15/2000,484.1,485.1,475.1,479.1,744,7478
05/16/2000,477.6,484.1,475.6,483.6,313,7681
05/17/2000,483.1,525.1,480.1,487,314,7547
05/18/2000,488.4,507,488.4,505.9,1542,7902
05/19/2000,506.6,526.1,505.1,523.1,2317,8483
05/22/2000,520.1,533.1,518.1,530.8,2055,8966
05/23/2000,523.3,546.1,523.3,541.6,2186,9319
05/24/2000,548.1,555.1,547.1,548.9,1759,9611
05/25/2000,541.1,545.1,535.1,535.5,1856,9950
05/26/2000,534.3,539.9,525.1,539.5,1774,10006
05/30/2000,540.1,549.9,540.1,546,675,10078
05/31/2000,536.6,545.1,536.6,539.5,1251,10101
06/01/2000,538.1,546.1,535.6,539.5,836,10026
06/02/2000,543.6,554.1,543.1,552.4,927,10078
06/05/2000,558.1,562.1,551.3,558.4,1034,10113
06/06/2000,553.6,565.1,549.1,551.5,929,9956
06/07/2000,554.1,555.1,533.6,534.4,2687,9956
06/08/2000,535.1,544.9,531.1,539.6,1279,8834
06/09/2000,538.1,546.1,535.1,537.9,1279,8778
06/12/2000,537.1,547.6,537.1,544.1,719,8803
06/13/2000,548.1,550,539.1,541.2,546,8728
06/14/2000,525.1,537.1,525.1,530.1,1591,8304
06/15/2000,528.6,536.1,518.1,529.4,435,8196
06/16/2000,534.6,537.1,533.1,534.2,568,7919
06/19/2000,540.1,549.1,539.1,548.6,922,7990
06/20/2000,556.6,566.1,546.6,562.4,1649,8101
06/21/2000,562.6,565,548.1,556.2,1534,7813
06/22/2000,566.1,568.1,560.1,562.2,1368,7339
06/23/2000,547.1,555.1,546.1,551.2,2663,4501
06/26/2000,562.1,568.1,562.1,564.5,1039,4776
06/27/2000,565.6,565.6,539.5,552.6,3147,6620
06/28/2000,560.1,572.1,560.1,569.4,2909,8003
06/29/2000,564.1,566.1,559.1,564.3,1163,8431
06/30/2000,555.6,558.1,548.1,552.6,0,8431
07/05/2000,526.6,534.1,521.3,528.5,2415,8047
07/06/2000,534.1,537.6,530.1,536.1,854,8090
07/07/2000,537.6,546,535.1,541.9,618,8238
07/10/2000,544.1,549.6,542.1,548.8,433,8256
07/11/2000,549.1,551.1,543.6,548.1,295,8272
07/12/2000,545.6,559.9,545.6,550.9,850,8239
07/13/2000,553.1,560.6,550.9,555.8,910,8239
07/14/2000,558.1,569.9,558.1,568.8,906,8547
07/17/2000,575.1,584.6,570.1,583.6,989,8753
07/18/2000,579.6,583.1,573.1,580,683,9074
07/19/2000,573.1,580.1,570.1,578.8,799,9177
07/20/2000,577.5,593.7,577.5,589.7,1013,9312
07/21/2000,590.6,594.1,584.1,588.3,680,9487
07/24/2000,584.9,589.9,582.9,584,423,9550
07/25/2000,577.1,582.1,568.1,575.7,770,9437
07/26/2000,576.1,577.1,572.1,574.5,588,9559
07/27/2000,570.1,575.1,566.2,573.9,665,9499
07/28/2000,568.1,576.6,568.1,575.8,344,9434
07/31/2000,580.1,594.1,580.1,589.7,708,9454
08/01/2000,597.1,603.1,595.1,602,872,9617
08/02/2000,616.1,620.1,610.1,614.3,1019,9801
08/03/2000,595.6,600.1,571.1,573.6,2206,9045
08/04/2000,580.1,588.1,573.1,582.9,1104,8995
08/07/2000,575.1,576.9,569.1,574.3,587,8935
08/08/2000,576.1,588.1,576.1,587.7,629,8909
08/09/2000,584.6,594.1,581.2,582.4,484,8923
08/10/2000,583.1,592.6,581.4,591.9,593,8859
08/11/2000,574.6,581,571.1,576.5,659,8843
08/14/2000,576.5,584.1,572.6,574.1,494,8838
08/15/2000,576.1,583.1,576.1,582.3,394,8828
08/16/2000,579.5,586,578.1,582.1,406,8782
08/17/2000,579.1,581.1,574.3,576.7,334,8728
08/18/2000,574.6,578.1,573.2,574.9,250,8669
08/21/2000,574.1,583.1,574.1,581.7,300,8716
08/22/2000,584.1,587,579.1,581.4,301,8784
08/23/2000,578.1,585.9,575.3,581.5,269,8710
08/24/2000,580.1,587,580.1,584,585,8892
08/25/2000,584.1,592.1,583.1,590.8,669,9055
08/28/2000,588.1,596.7,588.1,596.7,482,9133
08/29/2000,595.1,607,595.1,604,598,9066
08/30/2000,604.1,612.1,600.2,601.5,628,9095
08/31/2000,599.1,602.1,594.6,596.8,358,9081
09/01/2000,598.1,608.1,598.1,605.4,716,8972
09/05/2000,612.1,614.6,605.6,611.4,665,8812
09/06/2000,613.1,622.1,613.1,621.2,865,8625
09/07/2000,621.6,624.1,615.6,616.6,596,8451
09/08/2000,620.1,623.1,616.6,622.2,535,8372
09/11/2000,615.6,620.1,615.6,617,431,8066
09/12/2000,615.1,621.1,615.1,616.3,1017,7446
09/13/2000,610.1,613.1,605.6,606.1,1053,7459
09/14/2000,594.3,599.1,590.2,595.9,1384,6846
09/15/2000,595.9,604.1,595.9,602.1,1370,5978
09/18/2000,598.1,608.1,598.1,602.9,1001,5327
09/19/2000,604.1,605.1,601.1,601.8,1322,4522
09/20/2000,601.8,605.1,597.1,598.9,994,4286
09/21/2000,594.1,597.1,575.6,595.3,1467,3560
09/22/2000,598.6,599.1,594.1,594.6,1125,2741
09/25/2000,593.1,593.1,589.3,590.7,892,6943
09/26/2000,589.6,589.6,575.6,577.1,1659,7264
09/27/2000,575.6,578.1,568.6,577.3,1690,7491
09/28/2000,582.1,586.1,578.6,584.8,1636,7927
09/29/2000,584.1,590.1,580.1,584.9,744,7995
10/02/2000,582.1,582.1,576.6,577.6,689,8080
10/03/2000,574.6,582.1,574.6,578.8,514,7955
10/04/2000,578.8,582.1,578.8,580.1,183,7897
10/05/2000,583,592.1,583,588.4,453,7954
10/06/2000,591.1,592.6,588.6,588.9,178,7990
10/09/2000,590.6,592.6,590.1,590.4,329,7955
10/10/2000,589.1,593.1,588.1,588.6,431,7951
10/11/2000,593.6,597.1,588.1,592.1,659,8009
10/12/2000,592.1,596.1,591.2,594.9,581,7994
10/13/2000,596.1,596.1,592.1,593.4,276,7981
10/16/2000,592.1,592.6,584.3,585.4,561,8004
10/17/2000,582.1,584.1,579.6,582,445,7870
10/18/2000,586.1,590.1,584.1,587.2,425,8009
10/19/2000,588.1,603.9,588.1,603,1415,8224
10/20/2000,599.1,602.9,597.1,601.6,642,8304
10/23/2000,597.1,598.1,591.6,593.7,356,8291
10/24/2000,590.1,595.1,582.1,582.8,1241,7924
10/25/2000,584.6,589.1,583.1,588.4,281,7715
10/26/2000,589.6,592.1,586.1,587,716,7393
10/27/2000,585.6,587.6,582.6,584.6,584,7321
10/30/2000,584.1,590.1,584.1,587.3,411,7204
10/31/2000,587.1,598.1,587.1,596.2,359,7267
11/01/2000,596.2,600.1,592.1,596.5,537,7392
11/02/2000,598.1,614.1,598.1,612.9,1597,7747
11/03/2000,612.1,614.1,607.3,608.4,1241,7753
11/06/2000,602.2,605.1,600.1,602.7,391,7731
11/07/2000,602.7,613.1,602.1,610.8,415,7822
11/08/2000,609.3,612.1,599.3,610.4,292,7955
11/09/2000,610.1,613.9,610.1,613.2,473,8063
11/10/2000,613.6,616.1,608.3,610.7,866,8220
11/13/2000,610.7,612.1,602.1,603.9,558,8144
11/14/2000,605.1,607.9,601.2,607.5,407,8035
11/15/2000,606.1,607.5,602.6,603.1,324,8033
11/16/2000,598.1,599.6,596.1,596.8,789,7898
11/17/2000,599.1,606.1,599.1,603.6,573,7848
11/20/2000,602.1,610.1,602.1,607.1,367,7857
11/21/2000,608.1,611,601.2,601.9,374,7689
11/22/2000,603.1,606,599.1,601.4,374,7689
11/27/2000,601.4,614,601.4,613.6,714,7789
11/28/2000,614.1,620.1,612.1,617.8,855,8057
11/29/2000,617.1,622.1,612.6,618.7,966,8057
11/30/2000,620.1,627.8,618.3,624,943,8307
12/01/2000,627.1,632.1,624,630.1,997,8433
12/04/2000,646.1,648,634.1,640.2,1012,8382
12/05/2000,635.1,638.1,623.6,625.5,709,8268
12/06/2000,617.1,623.6,616.1,623.5,795,8030
12/07/2000,626.1,631.1,622.6,630.7,814,8176
12/08/2000,625.2,630.1,620.1,626,514,8176
12/11/2000,628.6,636.6,627.1,632.2,709,7893
12/12/2000,636.1,640.1,633.1,637.7,468,7736
12/13/2000,642.1,643.1,628.1,628.3,692,7736
12/14/2000,631.1,636.5,628.1,636.3,843,7207
12/15/2000,632.1,638.1,624.3,628.8,1134,7039
12/18/2000,623.1,624.6,619.1,622.1,1134,5668
12/19/2000,618.2,624.1,618.1,621.4,1454,5200
12/20/2000,622.1,628,621.6,626.3,2264,3571
12/21/2000,628.1,637.6,628.1,633,1288,2653
12/22/2000,627.1,632.6,627.1,628.2,1288,2653
12/26/2000,627.1,633.1,627.1,630,1058,5870
12/27/2000,629.6,638.6,629.6,635.6,1252,7231
12/28/2000,639.6,642.6,635.6,637.1,699,7231
12/29/2000,633.6,634.6,631.6,632.7,929,7553
01/02/2001,632.7,635.6,629.1,633.5,466,7773
01/03/2001,634.6,648.6,634.6,644,1634,8166
01/04/2001,656.6,658.6,649.1,651.5,553,8321
01/05/2001,640.6,646.6,639.8,644.3,1168,8392
01/08/2001,652.6,654.6,648.7,654.1,884,8920
01/09/2001,653.6,656.6,651.6,655.6,327,8663
01/10/2001,655.6,663.6,652.8,661.7,508,8663
01/11/2001,662.6,664.6,652.6,652.6,629,8745
01/12/2001,650.6,659.4,650.6,657.7,974,8761
01/16/2001,657.6,659.6,652.6,654.2,851,8788
01/17/2001,657.6,658.1,645.7,648.1,532,8869
01/18/2001,636.6,640.6,629.6,632.2,2240,8219
01/19/2001,639.6,643.1,639.6,640.4,375,8077
01/22/2001,642.6,646.6,640.4,644.4,602,8138
01/23/2001,641.6,643.6,639.6,643.4,408,8204
01/24/2001,630.6,636.6,627.6,628.2,1456,7933
01/25/2001,632.1,639.6,631.1,638.6,1250,7933
01/26/2001,637.6,646.6,635.7,636.7,1004,8044
01/29/2001,628.1,628.1,621.1,623,1572,7603
01/30/2001,623.6,628.1,621.8,626.2,616,7536
01/31/2001,627.6,660.6,622.6,625.7,851,7536
02/01/2001,623.1,626.1,622,622,625,7487
02/02/2001,619.1,622.6,619.1,621.6,951,7383
02/05/2001,621.6,629,621.6,628.3,698,7203
02/06/2001,629,629,628.1,629,401,7164
02/07/2001,627.6,630.1,627.1,627.6,358,7164
02/08/2001,620.6,621.6,617.8,617.9,783,7116
02/09/2001,616.1,621.5,613.1,618.1,887,7050
02/12/2001,613.6,623.6,613.6,614.7,514,7050
02/13/2001,616.1,619.6,613.1,618.3,1513,6727
02/14/2001,619.6,619.6,616.6,617,244,6568
02/15/2001,616.1,620.6,615.1,619.7,578,6451
02/16/2001,620.1,626.6,619.6,624.7,578,6451
02/20/2001,629.6,631.1,624.6,628.4,514,6699
02/21/2001,629.1,632.6,624.6,628.6,745,6750
02/22/2001,623.6,626.6,619.7,623.3,578,6798
02/23/2001,622.1,624.6,621.6,623.1,518,6564
02/26/2001,624.6,629.4,624.6,628.9,625,6564
02/27/2001,631.6,638.6,631.6,637.5,518,6535
02/28/2001,638.6,638.6,634.1,634.6,739,6491
03/01/2001,634.6,634.6,622.6,623.2,1099,6440
03/02/2001,623.6,623.6,604.6,605.7,1182,6288
03/05/2001,596.6,602.1,593.6,601.5,985,6215
03/06/2001,608.1,609.1,605.6,606.2,265,6198
03/07/2001,612.6,615.6,607.6,615.6,1045,5915
03/08/2001,615.6,624.6,615.6,624,1071,6042
03/09/2001,624.6,624.6,617.6,617.9,267,6029
03/12/2001,616.6,617.6,608.7,609.5,564,5883
03/13/2001,606.6,609.1,606.1,607,564,5761
03/14/2001,611.6,613.1,609.1,609.2,363,5592
03/15/2001,606.1,609.6,602.6,605,602,5570
03/16/2001,602.6,607.6,602.6,605,602,4611
03/19/2001,607.6,607.6,599.6,602.3,725,4679
03/20/2001,598.6,600.1,595.6,598.4,1101,3937
03/21/2001,595.6,604.1,595.6,603.6,2314,2892
03/22/2001,592.8,604.6,591.6,593.7,1865,2393
03/23/2001,592.1,594.1,589.1,591.4,929,4208
03/26/2001,590.1,598.1,590.1,596.7,814,4468
03/27/2001,597.1,600.6,594.1,599.8,718,4665
03/28/2001,596.6,596.6,592.1,594.1,958,5179
03/29/2001,584.1,589.1,578.1,579.1,1953,5675
03/30/2001,579.1,582.6,569.1,573.1,1071,5989
04/02/2001,568.6,570.1,564.1,569.9,1207,6540
04/03/2001,582.1,594.1,580.1,587,1581,6283
04/04/2001,597.1,599.1,592.1,592.1,807,6358
04/05/2001,589.1,589.1,583.6,585.1,436,6575
04/06/2001,585.1,587.1,583.6,586.6,157,6601
04/09/2001,592.1,592.1,590.1,590.2,146,6594
04/10/2001,587.1,593.1,587.1,592,146,6617
04/11/2001,599.1,609.9,599.1,605.5,1102,6530
04/12/2001,603.1,610.6,603.1,609.4,451,6465
04/16/2001,615.1,640.1,615.1,637,1773,6440
04/17/2001,634.1,641.1,631.1,638.2,1177,6331
04/18/2001,641.9,642.6,635.1,639.1,1009,6525
04/19/2001,631.1,643.6,631.1,639.6,805,6791
04/20/2001,639.1,641.9,636.3,640.5,572,6827
04/23/2001,637.1,640.1,632.3,634.3,424,6807
04/24/2001,631.1,633.1,628.6,633,548,6678
04/25/2001,629.1,630.1,626.6,629.1,496,6598
04/26/2001,623.1,626.6,622.1,625.7,483,6499
04/27/2001,624.1,627.6,621.1,625.2,338,6465
04/30/2001,628.1,628.1,621.1,627.1,285,6492
05/01/2001,629.1,634.1,629.1,633.1,643,6427
05/02/2001,638.1,645.6,635.1,645.4,1081,6307
05/03/2001,643.1,671.1,640.1,663.4,2614,6580
05/04/2001,658.1,661.1,645.1,650.9,987,6664
05/07/2001,646.1,647.1,640.1,643.1,502,6759
05/08/2001,637.6,639.1,633.6,636.9,670,6620
05/09/2001,638.1,646.1,637.6,643.8,499,6678
05/10/2001,639.1,640.1,636.1,639.6,570,6693
05/11/2001,642.6,643.1,638.1,639.9,567,6704
05/14/2001,638.6,638.6,636.3,638.6,129,6744
05/15/2001,638.1,645.1,636.3,642.1,245,6809
05/16/2001,642.1,646.6,642.1,644.2,258,6779
05/17/2001,647,648.1,641.6,647.3,369,6853
05/18/2001,644.6,651.9,644.6,648.4,402,6923
05/21/2001,652,658.9,648.4,652.2,906,6864
05/22/2001,648.6,650.1,646.3,648.6,346,6910
05/23/2001,644.2,648.1,643.1,646.2,313,6936
05/24/2001,648.1,653.1,647.1,651.1,523,6887
05/25/2001,651.1,657.1,650.1,654.1,601,6928
05/28/2001,651.1,654.1,651.1,654.1,1,0
05/29/2001,654.1,656.9,651.1,651.4,434,6909
05/30/2001,651.1,651.1,644.3,645.2,794,6657
05/31/2001,643.2,643.3,632.6,635.2,1237,6310
06/01/2001,634.1,638,618.1,620.9,2289,5418
06/04/2001,621.6,625.9,617.1,624,884,5201
06/05/2001,624,624,614.1,615.2,1179,4887
06/06/2001,617.1,621.1,613.3,615.1,619,4785
06/07/2001,615.1,622.1,615.1,620.4,841,4594
06/08/2001,620.4,626.1,620.4,625.7,322,4542
06/11/2001,625.7,625.7,614.6,617.3,463,4539
06/12/2001,616.1,616.1,610.1,610.8,675,4461
06/13/2001,608.1,611.1,604.8,611,581,4362
06/14/2001,611,615.1,608.1,612.1,667,3732
06/15/2001,612.1,617.1,611.1,615.3,511,3896
06/18/2001,615.1,615.1,610.3,612.5,889,3458
06/19/2001,613,615.1,610.2,611.8,654,3263
06/20/2001,611.8,619.1,611.8,616.6,646,3213
06/21/2001,616.6,616.6,612.1,615.1,474,3071
06/22/2001,613.1,613.1,606.1,606.1,1076,2644
06/25/2001,613.6,613.6,599.6,603,984,2872
06/26/2001,603,606.8,596.6,601.6,1080,3458
06/27/2001,601.6,605,597.6,598.7,635,3795
06/28/2001,597.7,598.6,594.6,595.9,835,4155
06/29/2001,595.9,597.6,591.1,593.2,630,4396
07/02/2001,593.2,598.6,586.6,588.9,805,4604
07/03/2001,587.6,591.6,587.1,591.5,701,4933
07/05/2001,591.5,593.6,586.1,586.6,627,5273
07/06/2001,586.6,599.4,582.6,597,1015,5725
07/09/2001,597.3,598.6,593.8,594.2,194,5742
07/10/2001,595.1,595.6,589.6,590.9,347,5789
07/11/2001,590.9,604.6,590.9,602.8,1155,5721
07/12/2001,602.1,602.1,596.6,597.6,358,5758
07/13/2001,597.6,599.1,589.6,590.7,628,5812
07/16/2001,590.6,592.6,589.6,591,420,5840
07/17/2001,590.6,590.6,579.6,579.6,863,5934
07/18/2001,580.1,580.1,555.1,562.6,1671,5986
07/19/2001,555.7,558.1,549.6,551.7,894,5992
07/20/2001,551.7,551.7,540.8,542.9,301,6067
07/23/2001,543.6,543.6,532.6,535.6,457,5996
07/24/2001,537.6,546.6,531.6,545.7,614,5914
07/25/2001,543.1,552.6,537.7,547.2,576,5949
07/26/2001,544.7,549.6,541.6,546.4,425,5878
07/27/2001,546.4,546.4,541.6,543.3,227,5898
07/30/2001,540.7,540.7,507.4,512.6,821,5862
07/31/2001,513.1,518.6,512.6,514,543,5849
08/01/2001,513.6,516.6,506.6,513.9,496,5787
08/02/2001,513.6,523.4,508.6,521.1,643,5782
08/03/2001,521.1,523.6,517.6,520.2,233,5805
08/06/2001,520.2,520.2,504.8,505.8,359,5805
08/07/2001,499.7,504.6,476.6,480,888,5681
08/08/2001,479.6,484.6,477.6,481.1,693,5420
08/09/2001,477.6,480.8,471.6,476,491,5434
08/10/2001,476.6,498.6,476.6,490.2,680,5294
08/13/2001,492.6,495.6,487.6,493.4,454,5263
08/14/2001,493.1,493.1,477.1,481.1,605,5248
08/15/2001,478.2,478.2,464.6,471,856,5212
08/16/2001,466.6,482.4,459.7,481.5,1027,5318
08/17/2001,483.6,493.1,483.6,490.4,513,5304
08/20/2001,482.7,482.7,474.6,475.1,297,5092
08/21/2001,474.6,487.6,470.7,482.9,503,5211
08/22/2001,486.5,489.1,483.1,488.1,215,5226
08/23/2001,492.5,505.6,492,501.1,767,5323
08/24/2001,502.9,505.5,491.6,492.5,340,5332
08/27/2001,495.1,499.6,493.6,497.7,308,5197
08/28/2001,497.7,506.4,497.7,500.5,378,5156
08/29/2001,499.6,506.1,498.1,499.2,340,5070
08/30/2001,497.6,497.6,479.1,479.9,622,4990
08/31/2001,479.6,486.6,477.6,482.6,215,4979
09/04/2001,482.6,486.4,480.6,484,209,4883
09/05/2001,485.1,485.6,481.1,481.1,386,4786
09/06/2001,478.6,481.1,476.6,477,230,4720
09/07/2001,475.6,485.6,475.5,483.6,438,4592
09/10/2001,483.6,483.6,476.6,477.9,360,4592
09/11/2001,478.1,479.5,478.1,478.6,6,0
09/14/2001,501.6,514.6,501.6,514.6,116,0
09/17/2001,515.1,530.1,515.1,527.7,1215,4592
09/18/2001,522.6,526.6,521.6,524.7,408,4024
09/19/2001,527.1,537.6,525.6,532,599,3993
09/20/2001,529.6,532.6,524.6,530.2,881,3605
09/21/2001,531.6,532.6,521.6,523,623,3552
09/24/2001,523,523,508.6,511.4,936,2354
09/25/2001,512.6,512.6,468.6,489.7,8,2804
09/26/2001,489.7,489.7,483.6,485.6,19,3719
09/27/2001,489.6,489.6,480.6,484.7,753,4117
09/28/2001,484.7,484.7,470.6,475.9,909,4557
10/01/2001,475.6,475.6,462.1,462.1,723,4788
10/02/2001,466.6,466.6,452.6,462.3,1058,4932
10/03/2001,463.1,475.6,461.6,466.6,444,4889
10/04/2001,468.6,476.6,467.6,470.7,403,4849
10/05/2001,476.8,484.4,476.8,478.6,205,4993
10/08/2001,478.6,478.6,474.1,474.1,213,5056
10/09/2001,474.1,478.6,467.1,467.3,397,5052
10/10/2001,467.1,468.6,463.1,467.6,285,5081
10/11/2001,472.1,483.6,469.6,482.2,354,5136
10/12/2001,482.2,491.4,475.6,486.6,600,5162
10/15/2001,487.6,496.6,473.6,494.5,474,5314
10/16/2001,494.6,496.1,478.6,478.8,493,5249
10/17/2001,481.1,481.1,473.6,476.5,279,5237
10/18/2001,476.5,476.5,467.8,468.9,333,5312
10/19/2001,472.6,475.6,467.1,474.6,210,5346
10/22/2001,474.6,474.6,464.6,464.6,244,5370
10/23/2001,463.1,469.1,463.1,468.9,363,5559
10/24/2001,465.6,467.6,461.6,461.7,354,5601
10/25/2001,461.7,467.1,461.7,465.5,291,5617
10/26/2001,465.5,475.1,463.6,475,470,5592
10/29/2001,481.1,481.6,473.6,474.8,310,5666
10/30/2001,475.1,476.1,471.8,472.9,143,5663
10/31/2001,471.6,473.6,462.6,464.1,557,5578
11/01/2001,462.1,473.6,461.6,473.2,445,5766
11/02/2001,471.7,476.1,469.6,472.3,596,5839
11/05/2001,472.3,477.1,468.6,474.6,228,5880
11/06/2001,474.6,475.6,468.6,468.7,432,5919
11/07/2001,468.1,468.1,464.6,465.6,300,5883
11/08/2001,465.6,469.6,463.8,469.4,120,5919
11/09/2001,469.4,476.6,469.4,474.2,463,5860
11/13/2001,492.6,492.6,467.6,471.3,1737,6024
11/14/2001,470.1,479.6,470.1,477,185,5924
11/15/2001,474.6,476.6,473.1,474.6,169,5900
11/16/2001,474.6,480.1,474.6,479.5,396,5825
11/19/2001,488.6,489.6,478.6,488.6,778,5837
11/20/2001,488.6,493.6,486.6,490.9,701,5806
11/21/2001,490.6,496.6,490.6,493.6,660,5806
11/23/2001,493.6,496.6,492.6,493.6,661,5729
11/26/2001,487.1,491.6,487.1,491.3,210,5706
11/27/2001,491.3,496.6,489.6,490,378,5657
11/28/2001,487.7,489.1,485.6,487.6,445,5587
11/29/2001,487.6,496.6,487.6,495.8,443,5564
11/30/2001,495.6,501.4,494.1,500.9,457,5538
12/03/2001,502.1,511.1,502.1,509.3,884,5422
12/04/2001,509.6,513.6,505.1,505.8,815,5176
12/05/2001,518.1,518.1,502.1,505.2,758,4843
12/06/2001,506.1,516.6,506.1,514.9,1018,4632
12/07/2001,518.1,523.6,514.6,521.6,938,4336
12/10/2001,519.6,527.6,517.6,526,1094,4211
12/11/2001,513.6,516.1,507.6,512.3,1044,3723
12/12/2001,515.6,520.6,514.6,519.2,442,3716
12/13/2001,517.7,521.1,516.6,520.4,365,3477
12/14/2001,517.2,522.6,516.6,519.2,895,2883
12/17/2001,519.2,522.6,514.6,519.2,1186,2166
12/18/2001,519.2,519.2,511.6,514.7,1081,1807
12/19/2001,516.6,517.6,508.1,510.2,741,1398
12/20/2001,509.6,510.6,502.6,508.7,864,1062
12/21/2001,509.1,524.6,509.1,522.9,581,5050
12/26/2001,524.4,529.4,521.6,525.6,572,5259
12/27/2001,527.1,535.6,527.1,534.3,852,5543
12/28/2001,534.6,541.6,534.1,540.6,532,5695
12/31/2001,545.1,549.6,540.6,545.6,481,5883
01/02/2002,545.6,545.6,535.6,537.1,697,5905
01/03/2002,537.1,540.6,537.1,539.6,340,6076
01/04/2002,533.6,535.6,528.6,533.8,408,6093
01/07/2002,533.8,535.6,528.8,533.9,285,6088
01/08/2002,534.6,536.6,534.1,535.9,315,6112
01/09/2002,537.1,543.1,533.6,536.6,45,6222
01/10/2002,536.6,539.6,536.6,538.9,474,6408
01/11/2002,540.4,544.6,539.6,541,447,6598
01/14/2002,541,543.6,535.6,536.3,489,6609
01/15/2002,536.5,536.5,529.6,533.4,635,6448
01/16/2002,533.6,541.6,532.6,540.8,460,6560
01/17/2002,545.1,545.6,541.6,543.5,324,6580
01/18/2002,540.6,544.1,537.1,540.9,230,6610
01/22/2002,538.6,538.6,534.9,536,302,6555
01/23/2002,536,536.6,526.8,527.7,1207,6413
01/24/2002,527.8,528.8,516.6,522.4,1009,6299
01/25/2002,522.6,529.6,520.8,525.3,706,6374
01/28/2002,525.8,528.6,516.6,517.8,732,6499
01/29/2002,512.6,525.6,506.8,511.6,1304,6237
01/30/2002,511.1,517.6,511.1,516.3,625,6036
01/31/2002,516.3,516.3,507.6,508.8,961,5884
02/01/2002,508.8,512.6,505.8,510.7,557,5836
02/04/2002,510.7,515.6,508.8,511.9,316,5784
02/05/2002,515.5,517.1,511.6,516.1,673,5590
02/06/2002,519.1,526.6,516.6,516.7,981,5637
02/07/2002,521.1,530.1,521.1,528.5,915,5529
02/08/2002,531.6,538.6,530.1,536.4,1304,5418
02/11/2002,536.4,536.4,527.6,531.5,477,5378
02/12/2002,528.6,528.6,522.6,523.9,481,5222
02/13/2002,521.7,532.6,520.6,531.3,574,5158
02/14/2002,530.6,544.6,530.6,541.7,1498,5449
02/15/2002,541.6,541.6,535.1,535.6,528,5549
02/19/2002,531.6,533.1,527.6,531.1,449,5368
02/20/2002,529.6,532.1,527.1,527.6,356,5367
02/21/2002,527.6,534.6,527.6,533,260,5420
02/22/2002,533,537.6,533,535.1,619,5473
02/25/2002,536.6,540.1,536.6,538.1,303,5662
02/26/2002,536.6,543.6,536.6,542.2,562,5853
02/27/2002,543.6,557.6,543.6,556.4,1254,5895
02/28/2002,553.6,560.1,547.6,548.5,1234,5791
03/01/2002,549.6,560.1,547.6,558.5,800,5847
03/04/2002,565.6,575.1,565.6,572.6,900,5825
03/05/2002,572.6,572.6,564.6,568.1,735,5724
03/06/2002,567.6,571.6,566.6,570.9,531,5425
03/07/2002,571.1,571.1,565.6,570.2,730,5355
03/08/2002,569.6,583.4,569.1,578.6,51,5321
03/11/2002,584.6,587.6,582.6,586.1,644,5213
03/12/2002,581.6,585.6,577.6,578.6,856,4728
03/13/2002,575.4,578.6,571.6,575.4,753,4537
03/14/2002,575.4,575.4,569.6,570.4,472,4535
03/15/2002,574,574.6,569.6,574,42,4346
03/18/2002,575.6,580.1,573.1,577.8,603,4109
03/19/2002,579.6,582.1,574.6,575.9,670,3755
03/20/2002,579.6,579.6,570.6,573.5,927,3093
03/21/2002,572.6,574.6,569.1,569.9,1123,2662
03/22/2002,569.5,576.6,566.6,575.6,15,4587
03/25/2002,576.6,579.6,576.6,578.6,1231,5338
03/26/2002,576.6,576.6,571.6,572.8,1188,5956
03/27/2002,574.1,582.6,571.6,578.2,740,6320
03/28/2002,578.6,584.6,577.6,583.3,37,6429
04/01/2002,582.1,588.6,582.1,586.3,363,6495
04/02/2002,587.6,600.6,587.6,600.6,813,6556
04/03/2002,599.6,607.6,591.1,591.6,503,6466
04/04/2002,591.6,596.6,585.8,589.6,686,6527
04/05/2002,590.6,594.5,590.6,592.1,109,6439
04/08/2002,592.1,595.6,590.8,591.3,306,6493
04/09/2002,588.6,590.6,586.4,589.4,58,6486
04/10/2002,589.6,594.4,583.6,592.9,105,6534
04/11/2002,592.9,602.6,592.9,601.2,614,6546
04/12/2002,603.6,603.6,595.6,597.7,38,6567
04/15/2002,597.7,604.1,592.6,595.6,578,6538
04/16/2002,595.6,601.6,593.6,599.9,477,6610
04/17/2002,603.1,609.6,593.6,609.4,709,6592
04/18/2002,609.1,622.6,609.1,621.2,824,6645
04/19/2002,619.1,621.6,614.1,616.2,173,6813
04/22/2002,609.6,619.1,609.6,610.4,451,6814
04/23/2002,607.1,611.6,607.1,609.4,497,6339
04/24/2002,611.6,617.6,611.1,614.7,903,7244
04/25/2002,615.6,619.6,612.6,616.2,316,7190
04/26/2002,617.1,617.6,610.6,612.5,24,7202
04/29/2002,609.6,610.1,602.6,603.5,465,7058
04/30/2002,603.6,603.6,596.8,597.1,479,7015
05/01/2002,595.6,595.6,577.6,579.1,1587,6753
05/02/2002,579.1,583.1,578.6,582.2,493,6316
05/03/2002,583.1,587.6,579.6,581.6,71,6239
05/06/2002,581.6,584.6,579.6,580.4,732,6127
05/07/2002,584.1,589.1,580.6,586.6,1183,5657
05/08/2002,587.6,594.6,587.6,593.3,679,5702
05/09/2002,594.6,594.6,584.6,588.4,44,5579
05/10/2002,585.6,585.6,582.1,585.4,21,5731
05/13/2002,588.1,590.6,586.6,589.9,291,5692
05/14/2002,589.9,598.6,589.6,597.9,496,5654
05/15/2002,597.6,600.6,596.6,597.5,226,5639
05/16/2002,597.6,607.1,597.5,600.6,408,5721
05/17/2002,600.6,603.6,598.6,602.3,48,5780
05/20/2002,603.6,610.1,602.6,608.8,680,5761
05/21/2002,610.1,610.1,600.8,602.6,390,5735
05/22/2002,604.6,606.6,600.6,604.6,425,5880
05/23/2002,605.6,606.6,597.1,606.2,419,5955
05/24/2002,607.6,608.5,599.8,602.1,254,5908
05/28/2002,602.1,611.1,602.1,609.6,425,6014
05/29/2002,611.6,612.6,607.6,608.9,371,5981
05/30/2002,609.6,616.4,606.6,614.6,1006,6427
05/31/2002,612.6,617.6,608.8,610.5,84,6334
06/03/2002,608.6,612.6,607.1,612,307,6319
06/04/2002,612,618.4,611.7,617.6,662,6272
06/05/2002,612,620.6,609.6,614.4,553,6192
06/06/2002,612,629.6,612,628.3,1066,6476
06/07/2002,612,634.4,612,628.2,210,6407
06/10/2002,627.6,632.6,617.6,618.6,73,6320
06/11/2002,618.1,622.6,617.1,621,291,6352
06/12/2002,621,624.6,619.1,620.5,541,6282
06/13/2002,618.2,621.1,616.8,620.3,582,5985
06/14/2002,620.6,628.6,619.6,627.3,5,6085
06/17/2002,626.6,628.1,620.6,626.9,1147,6133
06/18/2002,627.6,632.1,626.1,630.4,719,6022
06/19/2002,630.4,636.6,628.6,634.1,1148,5479
06/20/2002,631.6,634.1,629.6,633.7,1077,4755
06/21/2002,630.6,632.6,627.1,627.3,5,3206
06/24/2002,626.6,633.6,623.6,626.6,1031,4005
06/25/2002,629.6,629.6,622.6,626.9,2498,5214
06/26/2002,627.1,627.1,611.1,611.1,39,0
06/27/2002,606.6,607.1,602.6,603.1,1397,5808
06/28/2002,609.6,612.6,599.8,600.9,1420,5909
07/01/2002,605.6,605.6,592.1,595.2,1511,5909
07/02/2002,594.6,596.6,590.1,593.7,946,5982
07/03/2002,594.6,594.6,587.8,589.1,892,5982
07/05/2002,589.1,594.6,587.8,589.1,134,5850
07/08/2002,586.6,593.6,582.6,583.2,1013,5681
07/09/2002,581.6,588.6,579.9,583.1,70,5559
07/10/2002,588.6,590.6,583.1,585.3,51,5636
07/11/2002,585.6,592.1,585.6,591.9,572,5551
07/12/2002,597.6,597.6,592.7,593.6,15,5540
07/15/2002,596.5,598.6,595.6,596.5,363,5511
07/16/2002,593.6,597.1,588.6,592,666,5320
07/17/2002,587.6,589.6,586.1,587.8,460,5411
07/18/2002,586.1,590.6,585.6,590.6,675,5369
07/19/2002,590.5,596.1,589.6,590.2,52,5241
07/22/2002,591.6,591.6,582.6,582.8,740,4855
07/23/2002,591.6,591.6,580.9,580.9,10,0
07/24/2002,579.6,584.6,579.1,583.6,530,4953
07/25/2002,580.6,588.6,580.6,587.4,524,4941
07/26/2002,589.6,597.6,589.6,592.8,45,4938
07/29/2002,592.8,592.8,588.6,589.2,228,4985
07/30/2002,590.6,594.6,590.1,592.8,321,4990
07/31/2002,591.1,595.6,591.1,594.2,15,5067
08/01/2002,588.6,589.6,585.6,586.6,478,5026
08/02/2002,589.6,592.6,587.8,589.3,8,5007
08/05/2002,589.3,592.4,589.1,592.2,148,4980
08/06/2002,594.6,596.6,591.6,594.9,598,5070
08/07/2002,601.1,603.6,593.6,602.8,1363,5597
08/08/2002,606.4,610.4,604.6,609.1,1883,5576
08/09/2002,610.6,616.4,608.1,615.1,39,5818
08/12/2002,618.1,623.1,610.1,617.6,829,5823
08/13/2002,620.1,623.6,618.6,621.2,1079,6023
08/14/2002,626.4,630.6,626.1,629.8,1032,6417
08/15/2002,629.4,629.6,624.1,628.4,940,6652
08/16/2002,624.6,626.6,619.6,626.6,160,6466
08/19/2002,624.1,625.6,621.1,622.4,529,6734
08/20/2002,622.1,622.1,613.8,616.3,634,6709
08/21/2002,614.6,614.6,610.6,612.1,654,6627
08/22/2002,610.6,615.6,609.1,614.5,456,6793
08/23/2002,615.6,616.1,610.6,615.8,69,6853
08/26/2002,611.2,620.6,610.9,619.4,340,6853
08/27/2002,621.6,629.6,621.6,629.3,788,7078
08/28/2002,629.6,647.6,627.6,629.8,2351,7364
08/29/2002,629.1,639.4,629.1,637.9,1164,7454
08/30/2002,634.1,640.1,632.1,635.4,554,7501
09/03/2002,632.6,632.6,612.8,614.2,1635,7109
09/04/2002,613.6,615.6,604.6,606.7,1707,6773
09/05/2002,607.1,612.6,604.1,608.6,884,6451
09/06/2002,611.8,616.6,610.6,612,22,6327
09/09/2002,614.1,623.6,613.7,623,44,6268
09/10/2002,624.1,624.1,616.6,618.7,74,6048
09/11/2002,618.7,621.6,616.1,616.4,344,5943
09/12/2002,615.6,623.6,615.6,622,692,5972
09/13/2002,622,624.6,620.6,624.5,32,6056
09/16/2002,624.5,626.1,623.1,624.9,315,6050
09/17/2002,621.1,621.1,617.6,619,503,5993
09/18/2002,618.8,625.4,618.6,623.8,618,5590
09/19/2002,624.1,643.6,624.1,635.8,1971,5590
09/20/2002,638.4,641.6,626.6,627.6,14,5248
09/23/2002,633.6,639.6,629.6,638.1,1043,2669
09/24/2002,641.6,644.6,639.6,642.5,1224,3450
09/25/2002,642.5,642.5,626.8,629.2,1131,4091
09/26/2002,627.6,631.6,626.6,628.3,2514,5904
09/27/2002,630.6,630.6,625.6,628.6,1,6483
09/30/2002,629.6,635.1,629.6,632.1,14,6597
10/01/2002,635.6,640.6,635.6,637.7,707,6742
10/02/2002,633.6,641.6,633.6,638.6,455,6743
10/03/2002,635.6,637.6,631.6,631.7,369,6857
10/04/2002,630.1,632.6,628.6,632.5,52,6881
10/07/2002,631.1,632.1,629.6,632.1,168,6924
10/08/2002,632.1,643.6,630.6,642.5,747,6946
10/09/2002,641.6,656.6,641.6,651.9,61,7187
10/10/2002,648.6,658.6,645.8,646.1,27,7413
10/11/2002,650.1,660.1,650.1,653.7,94,7062
10/14/2002,653.6,658.1,652.8,654,286,7265
10/15/2002,652.1,659.6,650.6,657,4,7289
10/16/2002,653.6,664.6,651.6,664.1,559,7312
10/17/2002,663.2,663.2,651.8,658.3,348,7338
10/18/2002,658.3,659.6,655.6,659.5,7,7379
10/21/2002,655.6,655.6,649.6,650.7,461,7264
10/22/2002,646.6,652.4,640.1,652.4,345,7206
10/23/2002,652.4,652.4,648.6,650.4,233,7167
10/24/2002,647.6,656.1,647.6,655.8,241,7224
10/25/2002,655.8,662.6,655.8,662.4,11,7191
10/28/2002,661.6,664.1,660.6,662.4,118,7217
10/29/2002,660.6,666.6,660.6,664.3,340,7234
10/30/2002,664.3,664.3,659.6,662.5,193,7222
10/31/2002,659.1,659.1,644.1,647.4,1533,6895
11/01/2002,647.6,654.6,647.6,653.2,33,6778
11/04/2002,653.2,654.6,649.6,651.3,318,6702
11/05/2002,648.6,657.1,647.6,656.6,355,6814
11/06/2002,656.6,660.6,653.6,656.6,651,7037
11/07/2002,654.1,661.1,653.6,659.6,533,7212
11/08/2002,659.6,662.4,654.6,658,45,7266
11/11/2002,654.6,654.6,645.6,648.3,765,7033
11/12/2002,644.6,654.6,640.6,654.3,419,7045
11/13/2002,656.6,666.5,656.6,660.9,1208,7232
11/14/2002,660.6,664.1,655.6,661.9,449,7351
11/15/2002,663.6,675.6,663.6,673.7,58,7567
11/18/2002,678.1,678.1,669.6,671.2,235,7609
11/19/2002,668.1,674.6,665.6,667.6,485,7733
11/20/2002,666.6,667.1,660.1,662.4,498,7787
11/21/2002,662.4,665.6,660.6,664,496,7758
11/22/2002,662.4,667.6,660.6,665.5,30,7740
11/25/2002,668.1,668.6,660.1,660.2,295,7745
11/26/2002,660.6,660.8,655.8,660.6,732,7482
11/27/2002,660.1,660.1,657.1,657.5,27,7627
11/29/2002,661.6,661.6,657.5,657.5,32,0
12/02/2002,660.6,665.6,660.6,662.5,578,7871
12/03/2002,660.7,665.1,660.7,663.4,153,7838
12/04/2002,668.1,668.4,662.6,668.1,271,7861
12/05/2002,669.1,671.1,665.8,670.3,621,7887
12/06/2002,670.1,674.4,669.6,673.4,193,8170
12/09/2002,675.1,680.6,674.1,675.5,30,8243
12/10/2002,675.5,675.5,669.8,671.4,49,8109
12/11/2002,670.6,670.6,668.1,670.5,402,7866
12/12/2002,670.6,673.6,666.8,672.8,397,7805
12/13/2002,672.8,679.6,672.8,677.3,60,7743
12/16/2002,679.6,683.1,676.6,680.7,567,7861
12/17/2002,683.1,685.6,682.6,685.5,672,7836
12/18/2002,686.1,686.1,671.1,673.6,1862,7421
12/19/2002,674.6,682.1,669.8,671,2160,5935
12/20/2002,673.1,673.5,656.6,662.1,62,4163
12/23/2002,669.6,669.6,661.1,664,1845,5514
12/24/2002,663.6,664.1,660.1,660.1,614,5678
12/26/2002,660.1,663.6,659.6,662.8,842,6143
12/27/2002,664.6,671.4,664.6,670.2,14,6949
12/30/2002,675.1,681.6,671.6,673.1,1648,7347
12/31/2002,674.6,677.6,671.8,676,366,7508
01/02/2003,676,689.6,676,681.6,1684,7903
01/03/2003,682.6,684.4,679.1,681.1,107,7891
01/06/2003,681.1,688.6,681.1,688.4,867,8207
01/07/2003,688.1,689.6,684.4,685,739,8149
01/08/2003,682.7,693.6,681.6,693.2,1444,8369
01/09/2003,696.1,697.1,691.6,692.9,75,8417
01/10/2003,691.2,699.6,691.2,697.4,99,8609
01/13/2003,695.6,696.6,690.6,691.8,584,8416
01/14/2003,691.8,698.6,691.1,693.8,772,8518
01/15/2003,692.1,695.6,688.8,691.2,664,8498
01/16/2003,688.6,697.6,688.6,695.9,465,8466
01/17/2003,697.6,702.6,697.6,700.6,444,8487
01/21/2003,706.1,708.4,703.6,707.1,573,8455
01/22/2003,709.6,719,706.1,717.7,758,8456
01/23/2003,716.6,726.6,716.6,720.1,695,8412
01/24/2003,719.6,722.6,712.1,716.7,12,8564
01/27/2003,716.7,721.6,714.1,717.9,486,8587
01/28/2003,716.6,720.6,713.8,718.2,351,8524
01/29/2003,720.1,731.4,718.6,729.1,731,8610
01/30/2003,733,735.6,727.6,729.4,714,8501
01/31/2003,729.1,741.6,728.6,740.5,47,8594
02/03/2003,745.6,767.6,745.6,765.3,1261,8661
02/04/2003,763.6,775.6,754.6,757.6,1408,8487
02/05/2003,759.6,765.6,751.6,756,962,8479
02/06/2003,754.1,757.1,745.4,749,622,8417
02/07/2003,746.6,760.6,746.1,755.2,109,8354
02/10/2003,755.2,757.6,746.8,748.5,44,8381
02/11/2003,746.6,752.2,742.1,750.6,762,8358
02/12/2003,754.1,762.6,750.1,757,800,8249
02/13/2003,758.6,760.5,753.1,758.2,362,8225
02/14/2003,758.1,763.6,755.6,756.6,389,8089
02/18/2003,754.6,754.6,726.6,730.4,2480,7475
02/19/2003,724.1,739.6,724.1,736.4,858,7399
02/20/2003,740.1,741.6,733.6,738.1,776,7151
02/21/2003,735.6,741.6,735.6,740.6,18,7131
02/24/2003,741.6,746.4,740.6,745.4,318,7222
02/25/2003,747.6,755.1,747.1,750.7,1158,7296
02/26/2003,747.6,756.6,745.8,752,631,7429
02/27/2003,751.6,756.4,748.1,748.6,840,7661
02/28/2003,749.6,756.4,746.6,754.1,701,7835
03/03/2003,751.7,755.6,746.8,755.1,849,7933
03/04/2003,755.6,763.4,754.6,762.6,548,7957
03/05/2003,764.8,773.6,763.4,773.2,1381,8055
03/06/2003,768.1,773.6,765.6,769.6,490,8060
03/07/2003,770.6,770.6,764.8,765.2,30,7973
03/10/2003,765.2,788.6,765.2,784.5,47,8079
03/11/2003,781.6,785.6,774.6,776.3,875,8042
03/12/2003,774.1,779.6,773.1,777.6,476,8020
03/13/2003,776.6,776.6,760.6,763.8,1446,7620
03/14/2003,764.6,768.1,762.1,765.2,526,7458
03/17/2003,765.1,776.5,765.1,767.9,822,7349
03/18/2003,766.6,769.6,762.6,768.3,816,7145
03/19/2003,765.6,776.6,752.6,753.3,1243,6685
03/20/2003,750,754.1,732.1,735,2778,5836
03/21/2003,732.6,738.6,728.8,733.7,1605,5134
03/24/2003,727.1,735.6,715.1,724.6,1881,3776
03/25/2003,723.1,725.6,714.6,716.9,1818,4305
03/26/2003,719.9,721.1,716.1,718,1216,4929
03/27/2003,717.6,719.6,708.6,712.5,1703,5466
03/28/2003,709.6,714.6,700.1,711.8,1370,5844
03/31/2003,714.6,723.6,714.6,722,27,6055
04/01/2003,724.1,724.1,714.6,717.7,453,6027
04/02/2003,716.5,717.7,710.6,711.5,597,5996
04/03/2003,712.6,712.6,692.1,699.3,995,6218
04/04/2003,696.1,698.6,692.1,698.6,471,6237
04/07/2003,692.6,695.6,688.1,689.9,811,6371
04/08/2003,689.6,704.1,688.6,703.8,771,6464
04/09/2003,706.6,711.6,700.6,706.2,71,6343
04/10/2003,708.6,711.6,701.8,703.7,40,6324
04/11/2003,702.6,704.6,698.1,703.3,263,6289
04/14/2003,701.6,709.6,698.6,707.6,474,6311
04/15/2003,701.6,705.6,701.6,702.2,552,6114
04/16/2003,703.1,705.6,698.6,703.6,458,6045
04/17/2003,704.1,716.6,703.6,714.3,694,6146
04/21/2003,719.5,719.6,714.1,719.5,552,6079
04/22/2003,720.6,724.1,714.8,719.3,736,6104
04/23/2003,714.6,718.6,714.1,714.6,561,6062
04/24/2003,712.6,719.6,709.6,714.2,447,6125
04/25/2003,716.1,716.1,707.6,713.6,414,6111
04/28/2003,710.6,710.6,692.1,697.3,1002,6176
04/29/2003,698.1,698.1,682.6,683.7,1042,6265
04/30/2003,683.7,689.6,679.6,688.9,1292,6138
05/01/2003,691.6,691.6,683.8,685.1,601,6029
05/02/2003,687.1,690.6,683.1,686.7,577,6029
05/05/2003,688.6,689.8,684.8,686.8,297,6147
05/06/2003,706.1,707.6,696.6,706.8,982,6237
05/07/2003,709.6,719.4,709.6,716.4,1708,5988
05/08/2003,713.6,723.6,711.6,720,712,6051
05/09/2003,720.1,727.6,719.1,723.7,1050,6071
05/12/2003,725.1,747.1,722.6,743.7,2075,6690
05/13/2003,740.1,744.1,726.6,733.3,929,6390
05/14/2003,725.6,746.4,725.6,744,778,6435
05/15/2003,744.6,749.1,741.8,742.1,695,6511
05/16/2003,742.1,747.4,731.8,735.5,710,6491
05/19/2003,736.1,745.6,735.6,741.6,711,6590
05/20/2003,747.6,757.6,746.6,756.3,908,6830
05/21/2003,762.4,763.6,754.8,759.9,855,6891
05/22/2003,753.6,757.6,752.1,753,722,7046
05/23/2003,753.6,756.4,751.1,753.6,277,7150
05/27/2003,756.6,767.6,756.6,764.9,937,7106
05/28/2003,756.1,756.1,749.8,752.3,894,6972
05/29/2003,719.6,729.5,719.6,723.5,1987,6788
05/30/2003,724.6,729.1,723.6,726.4,442,6379
06/02/2003,726.6,734.6,721.6,726.8,788,6397
06/03/2003,732.6,746.6,732.6,741.3,1190,6241
06/04/2003,752.6,754.6,746.1,751.4,853,6349
06/05/2003,753.1,757.6,748.6,754.6,722,6308
06/06/2003,749.6,749.6,740.1,743.1,513,6275
06/09/2003,746.5,747.6,742.1,743.1,37,6231
06/10/2003,744.6,749.4,740.8,743.6,55,5973
06/11/2003,741.4,742.4,734.6,741.5,1272,5424
06/12/2003,735.6,742.4,734.6,742.1,557,5208
06/13/2003,741.1,755.1,741.1,754.2,758,5215
06/16/2003,757.3,760.4,754.6,757.3,998,4979
06/17/2003,762.1,762.1,749.8,750.7,394,4921
06/18/2003,753.6,755.6,749.8,755.5,437,4917
06/19/2003,757.6,773.6,754.6,769,1847,5092
06/20/2003,750.1,767.6,743.7,758.4,311,2293
06/23/2003,758.5,762.6,756.6,758.5,751,2736
06/24/2003,761.6,769.6,758.5,765.1,2434,4265
06/25/2003,762.6,763.6,754.8,758.6,1805,5226
06/26/2003,758.6,762.6,747.8,752,1385,5360
06/27/2003,754.6,761.6,754.6,760.8,990,5743
06/30/2003,760.6,764.4,755.6,759.2,487,5838
07/01/2003,765.6,767.6,762.6,767.1,379,5875
07/02/2003,766.6,770.4,765.1,767.1,456,5910
07/03/2003,768.1,771.6,768.1,771.6,191,5970
07/07/2003,769.6,771.6,765.6,769.6,289,6036
07/08/2003,764.6,765.4,759.6,762.6,338,6087
07/09/2003,762.6,768.4,761.6,767.4,70,6168
07/10/2003,770.6,775.6,770.6,775.2,26,6267
07/11/2003,774.6,780.6,773.6,779.8,594,6495
07/14/2003,785.6,786.1,778.6,785.6,571,6716
07/15/2003,789.4,794.6,787.8,792.6,831,7049
07/16/2003,788.6,788.6,776.8,781.3,647,7066
07/17/2003,792.1,792.6,785.9,792,695,7244
07/18/2003,787.6,790.1,787.1,789.2,409,7396
07/21/2003,789.6,789.6,783.1,789.6,280,7402
07/22/2003,793.6,796.6,790.1,792.5,365,7555
07/23/2003,793.6,798.6,792.6,798.1,464,7760
07/24/2003,799.1,802.1,794.6,801.2,418,7849
07/25/2003,800.1,804.6,789.4,794.8,439,7931
07/28/2003,791.8,801.4,790.6,801,581,8022
07/29/2003,801,805.6,795.8,802.6,692,8092
07/30/2003,799.6,799.6,787.1,789.6,848,7909
07/31/2003,789.6,793.6,785.6,790.3,34,7859
08/01/2003,791.6,791.6,779.1,783.5,834,7944
08/04/2003,779.1,788.6,777.6,788.3,422,8022
08/05/2003,782.1,787.6,782.1,784.6,307,8033
08/06/2003,784.6,789.1,784.6,788,337,8023
08/07/2003,789.6,789.6,781.6,786.4,523,8090
08/08/2003,786.1,786.1,782.6,785.5,45,8086
08/11/2003,789.1,800.6,789.1,800,924,8279
08/12/2003,800.6,806.6,796.6,803.3,527,8366
08/13/2003,798.1,798.1,790.6,795.1,616,8337
08/14/2003,795.6,800.6,795.6,798.6,447,8274
08/15/2003,798.6,801.6,797.6,801.1,134,8399
08/18/2003,801.6,805.6,795.6,801.6,680,8367
08/19/2003,801.6,805.6,798.8,804.4,487,8456
08/20/2003,798.7,810.6,798.7,807,750,8429
08/21/2003,809.1,813.6,807.6,810.4,736,8599
08/22/2003,812.1,812.1,803.1,806.9,219,8612
08/25/2003,807.2,807.2,793.6,797.8,677,8638
08/26/2003,796.8,801.4,795.6,799.3,532,8479
08/27/2003,798.6,819.6,798.6,818.3,1602,8832
08/28/2003,815.6,817.6,810.6,817.1,672,8821
08/29/2003,817.1,818.6,812.6,813.2,122,8879
09/02/2003,817.1,823.4,815.6,820.3,704,8883
09/03/2003,820.3,821.6,816.1,819.2,478,8792
09/04/2003,818.6,820.6,813.6,818.7,420,8807
09/05/2003,818.6,821.6,817.1,819.3,561,8805
09/08/2003,814.6,816.1,811.8,812.9,502,8580
09/09/2003,812.6,822.6,811.1,814.2,90,8366
09/10/2003,813.6,814.1,803.1,803.6,164,8332
09/11/2003,803.1,807.6,797.1,806.2,1591,8193
09/12/2003,802.1,808.6,797.8,801.4,700,7958
09/15/2003,802.6,807.6,801.4,802.4,369,7994
09/16/2003,802.6,807.6,801.1,801.3,664,7885
09/17/2003,800.6,800.6,796.1,797.1,1314,7583
09/18/2003,797.1,806.6,797.1,803.4,1660,6719
09/19/2003,801.1,803.6,800.1,800.9,870,6463
09/22/2003,806.6,809.6,799.6,808.3,199,2082
09/23/2003,811.1,812.6,807.1,810.5,1416,2981
09/24/2003,810.6,811.6,807.1,810.6,1098,3546
09/25/2003,811.1,821.1,811.1,820.6,2462,4912
09/26/2003,816.1,817.6,791.1,800.5,2383,5326
09/29/2003,806.1,811.6,800.3,809.8,3566,7065
09/30/2003,811.1,817.9,809.1,813.5,73,7405
10/01/2003,816.1,822.1,816.1,820.9,1135,7825
10/02/2003,820.1,820.9,817.1,818.6,307,7871
10/03/2003,814.6,837.1,814.6,827.6,2654,8590
10/06/2003,826.9,828.7,817.1,821.7,1236,8634
10/07/2003,821.6,833.6,821.6,831.5,942,8410
10/08/2003,821.6,841.1,821.6,840.2,903,8544
10/09/2003,841.1,843.6,828.3,832.5,261,8362
10/10/2003,841.1,843.6,832.6,840.2,505,8342
10/13/2003,837.8,840.2,824.2,837.8,1404,8070
10/14/2003,836.6,841.6,836.1,841.1,483,8086
10/15/2003,841.8,842.1,835.1,835.3,437,8104
10/16/2003,841.8,841.8,832.3,837.2,354,8093
10/17/2003,841.8,841.8,831.1,836.9,586,8106
10/20/2003,840.1,851.6,840.1,850.8,746,8340
10/21/2003,849.1,851.6,844.3,849.9,737,8115
10/22/2003,846.9,853.9,846.9,853.5,446,8171
10/23/2003,852.1,860.9,850.1,859.8,806,8492
10/24/2003,859.1,859.1,846.1,851.7,962,8370
10/27/2003,853.6,860.1,851.3,859.8,431,8375
10/28/2003,860.1,863.1,858.1,862,642,8366
10/29/2003,860.1,871.6,857.1,871.5,943,8573
10/30/2003,870.1,880.9,869.2,871.1,897,8687
10/31/2003,867.1,872.1,857.3,860,886,8673
11/03/2003,857.1,857.1,850.3,854.5,895,8658
11/04/2003,856.1,865.9,854.1,864.9,765,8878
11/05/2003,866.6,875.1,866.1,874.5,766,8789
11/06/2003,873.1,876.6,868.1,869.6,509,8882
11/07/2003,873.6,874,867.1,873.1,20,9092
11/10/2003,873.8,879.9,873.8,878.4,52,9143
11/11/2003,875.1,878.1,870.3,875.2,540,9184
11/12/2003,876.1,879.9,872.1,878.8,726,9078
11/13/2003,879.1,890.1,879.1,884.9,894,9238
11/14/2003,885.1,888.1,883.1,884.9,409,9219
11/17/2003,881.6,881.6,864.1,868.4,1573,8700
11/18/2003,865.6,893.1,865.6,887.6,1593,8885
11/19/2003,889.1,892.1,877.1,882.1,665,8815
11/20/2003,879.1,886.1,879.1,880.8,525,8779
11/21/2003,880.6,888.1,871.1,874.4,576,8596
11/24/2003,873.1,875.3,867.3,870,690,8416
11/25/2003,882,882,868.1,871.8,328,8352
11/26/2003,876.1,885.1,875.1,882,12,8552
11/28/2003,882,882,882,882,27,0
12/01/2003,880.6,890.1,880.1,888.1,976,8555
12/02/2003,882.6,894.6,882.6,893.9,736,8508
12/03/2003,890.1,893.1,890.1,890.9,579,8311
12/04/2003,890.1,908.1,890.1,905.5,931,8253
12/05/2003,899.6,905.1,896.6,904.8,475,8001
12/08/2003,904.8,916.1,904.8,916,803,7952
12/09/2003,915.1,917.6,910.1,915.4,84,7748
12/10/2003,915.1,928.9,910.1,924.8,135,7663
12/11/2003,922.1,926.1,918.6,921.7,594,7644
12/12/2003,921.1,936,919.6,933.5,688,7683
12/15/2003,931.1,939.5,931.1,936.8,598,7709
12/16/2003,935.1,940.6,932.6,938.4,1975,6986
12/17/2003,936.1,954.1,936.1,953.9,2272,5655
12/18/2003,953.6,961.8,931.6,937.7,1840,5003
12/19/2003,937.9,946.1,933.1,935.6,1951,4345
12/22/2003,930.7,930.7,902.6,911.3,2435,5869
12/23/2003,917.1,937.1,907.6,915.4,2441,6770
12/24/2003,924.6,937.6,922.6,937.1,1794,7426
12/29/2003,939.1,939.1,924.6,924.7,1384,7475
12/30/2003,923.1,931.6,923.1,927.6,818,7554
12/31/2003,926.6,927.6,924.8,926.9,276,7570
01/05/2004,931.6,955.6,930.1,955.1,1327,7941
01/06/2004,952.6,966.6,952.6,963.7,1225,8097
01/07/2004,966.1,966.6,955.6,958.5,805,7936
01/08/2004,953.6,969.6,952.7,968.1,930,8275
01/09/2004,969.6,969.6,962.1,966.6,589,8086
01/12/2004,969.6,975.6,964.6,971.7,543,8054
01/13/2004,973.6,989.6,973.6,977.3,896,8065
01/14/2004,984.7,984.7,965.1,976,811,8087
01/15/2004,975.6,976.6,967.6,970.5,724,7997
01/16/2004,967.6,974.1,958.1,973.5,769,8034
01/19/2004,967.6,973.5,958.1,973.5,146,0
01/20/2004,973.6,979.6,971.6,977.8,704,7993
01/21/2004,977.6,981.6,972.8,977.2,336,7871
01/22/2004,983.8,985.1,975.7,983.8,404,7969
01/23/2004,981.6,986.1,977.6,978.1,354,7930
01/26/2004,975.6,976.2,969.8,971.9,458,7849
01/27/2004,968.1,977,966.1,975.7,457,7814
01/28/2004,975.1,977.6,969.6,971.7,504,7793
01/29/2004,942.9,971.6,939.6,942.9,3145,7046
01/30/2004,944.1,955.6,937.6,951.9,964,6819
02/02/2004,948.6,951.4,931.8,933.9,1093,6913
02/03/2004,931.6,951.6,931.6,947.9,877,6816
02/04/2004,945.6,945.6,933.6,942.2,755,6788
02/05/2004,939.6,943.6,936.6,938,458,6699
02/06/2004,933.6,952.6,933.6,948.3,815,6720
02/09/2004,945.6,958.6,945.6,954.3,67,6650
02/10/2004,952.3,959.1,952.1,954.7,53,6739
02/11/2004,954.6,966.6,951.6,964.3,643,6988
02/12/2004,967.6,972.6,963.3,968.9,841,7026
02/13/2004,974.1,974.6,965.6,967.2,61,7018
02/16/2004,967.2,967.2,967.2,967.2,10,0
02/17/2004,969.6,986.1,969.6,982.7,1199,7305
02/18/2004,990.7,990.7,980.1,980.4,535,7318
02/19/2004,990.7,990.7,974.1,974.9,581,7272
02/20/2004,960.8,977.6,956.8,960.8,1096,6972
02/23/2004,962.6,964.6,954.6,961.6,436,6865
02/24/2004,963.6,980.4,963.6,977.7,702,6852
02/25/2004,977.6,982.6,973.1,973.4,552,6856
02/26/2004,976.1,991.4,969.6,989,1923,7435
02/27/2004,987.6,1009.6,984.6,1009,1507,7756
03/01/2004,1003.1,1028.4,1001.6,1027.7,1713,8015
03/02/2004,1028.1,1028.1,995.6,997.1,1696,8000
03/03/2004,1001.6,1006.6,990.6,1005.1,1156,7884
03/04/2004,1007.6,1009.6,999.6,1003.7,543,7796
03/05/2004,1000.1,1010.6,997.6,1008.6,669,7693
03/08/2004,1011.1,1018.6,1010.6,1015.6,371,7677
03/09/2004,1012.6,1021.1,1012.6,1018.8,31,7660
03/10/2004,1018.6,1045.6,1018.6,1045.2,240,8021
03/11/2004,1042.2,1042.2,1023.1,1024.4,1290,7784
03/12/2004,1026.1,1036.6,1024.1,1028.7,647,7834
03/15/2004,1030.6,1036.4,1030.6,1035.6,443,7541
03/16/2004,1033.6,1033.6,1021.6,1024,1399,7329
03/17/2004,1033.6,1033.6,1021.6,1028.4,754,7104
03/18/2004,1029.6,1031.6,1017.1,1020.3,967,6958
03/19/2004,1013.1,1020.3,1003.4,1011.6,176,1905
03/22/2004,1018.5,1021.8,1016.8,1018.8,290,2027
03/23/2004,1023.8,1038.3,1023.8,1037,2738,3624
03/24/2004,1037,1044.8,1036.8,1041.4,899,3927
03/25/2004,1036.8,1045.3,1029.3,1034,2154,5583
03/26/2004,1033.8,1039,1030.8,1033.4,2511,6522
03/29/2004,1033.4,1033.9,1010.3,1010.7,2399,7318
03/30/2004,1011.3,1019.6,1010,1018.2,812,7496
03/31/2004,1017.3,1030.3,1015.8,1030,323,7692
04/01/2004,1032.9,1040.8,1022.3,1040.1,1315,7854
04/02/2004,1038.3,1042.3,1010.8,1026.6,1731,8099
04/05/2004,1026.8,1028.3,1011.8,1013.8,1529,8029
04/06/2004,1012.8,1015.8,1005.8,1006.6,1427,7865
04/07/2004,1008.6,1015.8,996.8,1005.3,1704,7574
04/08/2004,1008.6,1033.5,1005.3,1030,1828,8002
04/12/2004,1031.8,1067.8,1028.8,1065.3,1847,7870
04/13/2004,1063.8,1063.8,1051.8,1055.4,1118,7897
04/14/2004,1053.3,1059.6,1046,1053.7,1208,7832
04/15/2004,1052,1054.8,1045.8,1051.2,581,7958
04/16/2004,1051.8,1051.8,1042.3,1047.8,463,7940
04/19/2004,1052.8,1065.8,1052.8,1065.1,118,8082
04/20/2004,1064.8,1064.8,1038.8,1045.5,1609,7816
04/21/2004,1049.7,1049.7,1013.8,1014.3,1676,7679
04/22/2004,1010.8,1013.8,960.8,966.1,4070,6968
04/23/2004,974.3,981.3,964.3,972.3,1543,6291
04/26/2004,974.8,976.8,942,943.7,1435,6286
04/27/2004,940.8,974.8,940.3,963.3,1418,6181
04/28/2004,964.2,969.8,920.8,926.3,2151,6027
04/29/2004,922.8,939.3,885.8,910.3,1842,6016
04/30/2004,911.8,924.6,910.8,924,790,5830
05/03/2004,923.8,939.8,923.8,936.5,622,5863
05/04/2004,931.8,950.6,931.8,944,738,5839
05/05/2004,931.8,948.9,929.8,935.3,815,5696
05/06/2004,939.8,939.8,908.6,923.7,980,5739
05/07/2004,925.8,929.8,907.8,908.8,111,5478
05/10/2004,912.8,912.8,890,893.2,106,5359
05/11/2004,894.8,912.8,894.8,909.3,671,5304
05/12/2004,909.3,926.8,909.3,913.6,1101,5133
05/13/2004,907.8,925.8,907.8,924.4,970,5018
05/14/2004,926.8,928.3,917.3,923.5,266,4996
05/17/2004,923.8,951.6,923.8,944.8,939,4972
05/18/2004,943.8,943.8,926.8,929.8,430,4978
05/19/2004,935.3,939.8,927.8,935.1,512,4995
05/20/2004,936.8,936.8,927.8,932.7,548,4955
05/21/2004,936.3,949.6,936.3,946.9,695,4955
05/24/2004,946.6,952.8,944.3,951.7,364,4919
05/25/2004,952.8,971.8,952.8,964.4,1000,4985
05/26/2004,964.3,972.8,963.8,966.2,720,4954
05/27/2004,965.8,975.8,965.8,974.2,460,4966
05/28/2004,977,978.8,954.8,959,67,4935
05/31/2004,977,978.8,959,959,37,0
06/01/2004,969.8,978.8,965.8,972.3,802,4759
06/02/2004,972.3,973.6,954.8,956.2,833,4807
06/03/2004,953.3,964.6,952.8,957.1,525,4780
06/04/2004,956.8,959.8,955.3,959.4,526,4708
06/07/2004,959.3,966.8,957.8,966,277,4626
06/08/2004,966.8,968.6,963.3,963.4,565,4737
06/09/2004,959.8,959.8,931.8,933.1,407,5037
06/10/2004,933.8,935.6,921.8,927.4,166,5032
06/14/2004,926.5,926.5,919.8,920.7,559,4809
06/15/2004,919.8,919.8,896.8,902.8,1420,4705
06/16/2004,906.8,913.6,901.8,906.3,958,4619
06/17/2004,907.8,927.8,904.8,923.8,1132,4484
06/18/2004,922.2,941.8,920.3,939.1,1147,4018
06/21/2004,939.8,948.3,938.1,943.7,506,1666
06/22/2004,943.7,943.8,934.8,938.7,599,2031
06/23/2004,937.8,942.8,936.8,939,449,2207
06/24/2004,933.9,943.6,933.8,942.3,880,2442
06/25/2004,940.8,941.8,932.3,932.3,1222,2990
06/28/2004,936.5,936.6,912.8,917.1,1836,3830
06/29/2004,918.8,918.8,901.8,907.4,1785,4525
06/30/2004,906.8,925.3,901.6,918.8,853,4803
07/01/2004,915.8,915.8,908.8,914.4,646,4753
07/02/2004,917.3,917.3,905.3,909.8,735,4877
07/05/2004,917.3,917.3,906.8,909.8,111,0
07/06/2004,909.8,913.8,903.3,907.7,560,4967
07/07/2004,912.3,928.8,905.3,927.7,693,4869
07/08/2004,926.8,945.3,926.8,942.3,928,4754
07/09/2004,944.8,948.8,939.8,945.6,110,4771
07/12/2004,945.5,959,945.5,954,694,4881
07/13/2004,949.8,949.8,937.8,943.5,669,4838
07/14/2004,945.7,953.8,941.8,952.3,738,4775
07/15/2004,945.7,953.8,941.8,950.8,959,4877
07/16/2004,950.9,959.8,950.9,957.8,800,4801
07/19/2004,957.8,964.8,957,960.8,834,4829
07/20/2004,961.7,971.6,960.8,970.1,1024,5024
07/21/2004,965.8,970.8,960.8,962.2,989,5270
07/22/2004,960.8,966.1,956.8,963,754,5433
07/23/2004,962.8,962.8,948.8,952.8,719,5440
07/26/2004,952.8,952.8,946.8,948.2,307,5449
07/27/2004,948.4,948.4,939.3,940,912,5555
07/28/2004,940.2,941.6,927.8,935.6,1153,5347
07/29/2004,934.3,958.8,931.6,954.5,1133,5288
07/30/2004,953.8,956.6,945.7,954.7,210,5258
08/02/2004,955.8,968.8,955.8,963.1,902,5391
08/03/2004,963.2,966.6,955.8,965.9,483,5397
08/04/2004,966.8,971.3,963.8,968,452,5491
08/05/2004,967.3,968.8,961.8,964.1,489,5477
08/06/2004,966.8,968.8,961.8,968.8,496,5474
08/09/2004,965.9,974.8,965,972.6,84,5603
08/10/2004,968.8,988.3,968.8,987.2,88,6086
08/11/2004,980.3,987.4,969.8,973.7,1328,5843
08/12/2004,976.3,988.8,976.3,985.4,1377,6067
08/13/2004,982.4,1002.6,982.4,1001,1915,6776
08/16/2004,1001,1022.6,1001,1020,2043,7365
08/17/2004,1016.8,1020,1005.8,1016.2,1121,7078
08/18/2004,1013.3,1013.3,987.8,995.7,1886,6756
08/19/2004,995.8,1003.8,995.8,999.8,492,6771
08/20/2004,995.3,999.8,983.8,991.1,705,6709
08/23/2004,983.8,984.8,971.3,973.4,1212,6417
08/24/2004,972.8,985.3,971.9,982,607,6298
08/25/2004,980.8,996.8,974.8,993.7,662,6216
08/26/2004,991.8,996.3,986.8,992.2,271,6263
08/27/2004,997.8,1011.2,994.3,1001.3,857,6328
08/30/2004,997.8,1006.3,994.9,1003.8,362,6284
08/31/2004,1002.8,1005.8,1000.8,1004.9,67,6303
09/01/2004,1007,1011.6,1002.8,1010.7,807,6289
09/02/2004,1011.8,1011.8,1003.8,1006.8,348,6347
09/03/2004,1006.8,1006.8,994.8,996.2,805,6068
09/06/2004,1006.8,1006.8,996.2,996.2,51,0
09/07/2004,992.3,992.6,978.3,982.1,1228,5800
09/08/2004,985,986.8,964.8,983.2,1618,5584
09/09/2004,981.8,983.2,962.3,962.7,198,5187
09/10/2004,964.8,975.8,961.8,971.3,110,5103
09/13/2004,980.6,982.7,970.8,980.6,819,5088
09/14/2004,980.8,985.8,977.9,984.9,562,5205
09/15/2004,981.9,988.8,974.8,987.5,810,5328
09/16/2004,986.8,986.8,975,979.1,769,5261
09/17/2004,977.3,980.3,972.8,979.9,530,5147
09/20/2004,975.8,980.8,971.8,978.7,1128,4736
09/21/2004,979.3,992.8,978.7,988.8,717,1470
09/22/2004,990.8,990.8,980.8,985.1,1799,2657
09/23/2004,984.8,993.6,984.8,990.1,1491,3317
09/24/2004,993.3,999.6,989.8,995.6,1849,4461
09/27/2004,992.8,1003.6,991.8,999.8,1300,5180
09/28/2004,996.3,1021.8,996.3,1019.8,2789,6223
09/29/2004,1019.8,1020.3,988.8,990.8,2271,6151
09/30/2004,991.8,1007.6,991.8,1005.3,104,6309
10/01/2004,1005.8,1013.8,996.8,1004.2,945,6284
10/04/2004,1005.8,1005.8,957.9,972.8,3389,5845
10/05/2004,975.8,986.8,974.8,983,1330,5903
10/06/2004,987.8,996.6,985.8,989.6,837,5894
10/07/2004,989.6,994.3,980.8,982.1,664,5855
10/08/2004,981.8,988.8,980.3,986.8,67,5897
10/11/2004,986.8,994.6,986.8,992.8,691,5996
10/12/2004,989.8,1000,974.8,986.7,1406,5953
10/13/2004,988.8,988.8,966.8,977.6,1958,5826
10/14/2004,983.8,989.8,976.8,986.7,794,5688
10/15/2004,988.8,993.5,979.8,990.8,1034,5835
10/18/2004,988.8,992.8,980.3,982.8,920,5947
10/19/2004,982.3,984.5,975.8,982.7,589,5590
10/20/2004,983.3,995.8,983.3,991.9,943,5877
10/21/2004,989.7,1000.8,989.7,995.6,875,5927
10/22/2004,998.3,998.8,983.8,988.7,1046,5779
10/25/2004,991.8,1002.8,991.8,996.8,903,6052
10/26/2004,994.4,998.8,985.3,988.7,737,5979
10/27/2004,988.8,990.3,978.8,980,1435,5806
10/28/2004,979.8,979.8,959.8,975.4,2454,5722
10/29/2004,969.3,980.8,969.3,976.8,1190,5625
11/01/2004,979.8,983.8,971.8,976.2,569,5590
11/02/2004,976.3,976.3,965,970.4,1031,5462
11/03/2004,968.8,976.8,968.8,972.1,641,5424
11/04/2004,975.8,996.6,975.8,992.4,2454,5650
11/05/2004,991.8,995.8,980,995.7,1501,5776
11/08/2004,992.8,995.6,988,993.4,840,5931
11/09/2004,995.3,997.6,988.8,994,40,6013
11/10/2004,991.8,995.8,988.8,992.7,85,6063
11/11/2004,992.8,1003.6,986.3,998.4,1173,6405
11/12/2004,1002.3,1022.3,1002.3,1018,2116,6917
11/15/2004,1015.8,1026.6,1015.7,1021.1,1285,7131
11/16/2004,1021.1,1023.3,1009.8,1012.7,972,7238
11/17/2004,1011.8,1021.3,996.9,1019.4,1355,7558
11/18/2004,1019.3,1019.3,1002,1006.5,1019,7557
11/19/2004,1007.1,1007.1,989.3,1003.5,894,7540
11/22/2004,994.8,1000.8,992.8,999,400,7501
11/23/2004,997.7,1001.8,997.3,1000.7,549,7641
11/24/2004,1005.8,1007.6,1001.8,1006.2,6,7577
11/29/2004,1009,1010.3,1003.3,1009.2,342,7644
11/30/2004,1011.8,1017.6,1008.8,1016.1,15,7816
12/01/2004,1015.8,1022.8,1011.1,1022.4,1323,7995
12/02/2004,1021.3,1030.8,1018.9,1028,1934,8200
12/03/2004,1027.8,1028,1009.8,1018.6,1594,8190
12/06/2004,1016.8,1021.8,1013.9,1021.5,941,8352
12/07/2004,1016.4,1016.4,1010.8,1014.8,745,8262
12/08/2004,1011.3,1011.3,956.8,977.9,8008,7165
12/09/2004,975.3,982.8,959,960.9,244,6562
12/10/2004,961.8,980.6,961.8,972.2,137,6335
12/13/2004,975.8,982.3,972.8,975,1123,6002
12/14/2004,975,983.6,972.8,974.2,380,5641
12/15/2004,976.6,986.8,971.8,985.9,1139,5246
12/16/2004,987.8,991.5,976.3,982.9,1007,5278
12/17/2004,981.8,983.8,976.8,980.9,865,4864
12/20/2004,984.3,990.3,983.8,986.6,527,4496
12/21/2004,988.7,992.3,981.8,983.2,1098,2490
12/22/2004,986.6,988.9,982.9,986.6,801,3120
12/23/2004,983.6,988.9,981.9,983.6,4,3665
12/27/2004,988.9,1019.7,988.9,1018.4,2422,4448
12/28/2004,1020.9,1020.9,1006.9,1019.2,2188,5339
12/29/2004,1019.2,1019.9,1003.9,1005.9,938,5680
12/30/2004,1007.9,1008.9,1002.1,1005.6,9,5862
01/03/2005,1006.4,1010.9,995.9,999.4,600,5947
01/04/2005,1000.9,1002.1,983.9,989.7,1253,5993
01/05/2005,988.1,1000.4,986.4,998.2,1137,6072
01/06/2005,996.9,996.9,989.4,991,966,6094
01/07/2005,989.4,993.9,984.4,986.6,34,6004
01/10/2005,986.9,995.7,986.9,992.8,46,6133
01/11/2005,992.9,1009.7,992.9,1009.4,1167,6295
01/12/2005,1009.9,1010.4,996.9,1006.4,1278,6365
01/13/2005,1008.9,1012.4,1004.9,1007.4,304,6431
01/14/2005,1009.6,1009.6,999.1,1001.2,36,6381
01/17/2005,1009.6,1009.6,1001.2,1001.2,38,0
01/18/2005,1001.2,1008.9,999.8,1007.6,679,6546
01/19/2005,1005.4,1018.8,1005.4,1013.8,968,6789
01/20/2005,1012.5,1012.9,1006.4,1009.6,624,6853
01/21/2005,1012.5,1015.7,1005.9,1015.2,579,6912
01/24/2005,1008.9,1024.9,1008.4,1018.1,1355,7338
01/25/2005,1016.4,1016.4,1005.4,1009.8,657,7275
01/26/2005,1009.9,1014.7,1009.9,1014.7,248,7316
01/27/2005,1011.9,1017.9,1011.9,1017.2,602,7477
01/28/2005,1016.9,1020.9,1012.4,1018.2,971,7863
01/31/2005,1016.9,1021.9,1013.9,1019.7,595,7913
02/01/2005,1016.9,1030.9,1015.9,1024.8,1506,7926
02/02/2005,1021.9,1025.9,1014.9,1019.2,952,7789
02/03/2005,1017.5,1022.5,1008.9,1012.7,977,7642
02/04/2005,1013.9,1015.9,1009.9,1011.9,509,7622
02/07/2005,1012.9,1018.7,1011.9,1013.3,451,7707
02/08/2005,1011.9,1011.9,998.9,1003.1,1297,7516
02/09/2005,1002.9,1002.9,992.9,997.2,25,7217
02/10/2005,999.9,1015.9,995.9,1015.2,101,7273
02/11/2005,1014.9,1020.9,1012.4,1017.1,1573,7535
02/14/2005,1013.7,1024.9,1013.4,1021,668,7555
02/15/2005,1015.9,1020.4,996.9,998.8,2784,7404
02/16/2005,998.4,1006.9,997.4,1001.9,524,7271
02/17/2005,1000.5,1009.9,998.9,1009.1,629,7162
02/18/2005,1006,1011.7,1005.9,1011.4,95,0
02/21/2005,1006,1011.7,1006,1011.4,41,7241
02/22/2005,1010.7,1023.4,1010.6,1021.5,930,7472
02/23/2005,1017.5,1018.5,1007.9,1013.3,866,7543
02/24/2005,1012.9,1019.9,1006.1,1010.5,1013,7375
02/25/2005,1011.7,1011.9,1002.9,1004.9,971,7076
02/28/2005,1010.4,1022.4,1006.4,1012,18,7187
03/01/2005,1011.9,1014.9,1006.1,1008.5,799,6951
03/02/2005,1011.9,1011.9,1001.9,1011.5,779,6930
03/03/2005,1013.5,1015.4,1010.9,1014.4,557,6897
03/04/2005,1012.9,1020.9,1010.1,1016.4,1123,7055
03/07/2005,1016.4,1019.4,1010.1,1013.9,490,7126
03/08/2005,1013,1022.9,1013,1020.7,985,7182
03/09/2005,1019.9,1025.9,1013.9,1022.3,25,7146
03/10/2005,1017.1,1024.4,1012.9,1015.9,87,6813
03/11/2005,1014.9,1017.7,1008.5,1016.1,878,6788
03/14/2005,1019.7,1019.9,1014.9,1016.4,785,6435
03/15/2005,1014.4,1025.9,1011.9,1022.7,1357,6672
03/16/2005,1020.9,1034.3,1017.4,1033.7,1859,7013
03/17/2005,1033.4,1034.9,1022.9,1025.4,1594,7078
03/18/2005,1023.9,1028.8,1019.4,1025.9,538,7153
03/21/2005,1025.4,1025.4,1013.9,1014.3,307,2130
03/22/2005,1014.4,1016.3,1008.2,1011.7,542,2399
03/23/2005,1004.9,1009.9,1000.2,1002.2,991,2723
03/24/2005,999.4,1010.9,999.4,1009.2,26,3694
03/28/2005,1007.9,1009.2,1002.9,1007.9,3012,5558
03/29/2005,1007.9,1012.4,1002,1008.9,2272,6781
03/30/2005,1006.4,1013.7,1006.4,1012.9,1129,7280
03/31/2005,1008.4,1018.7,1005.9,1015.5,12,7552
04/01/2005,1015.9,1015.9,1007,1010.7,832,7541
04/04/2005,1007.9,1007.9,1000.9,1003.6,1075,7524
04/05/2005,1005.1,1007.7,1003.6,1005.2,486,7360
04/06/2005,1007.9,1011.4,1003.6,1011,509,7396
04/07/2005,1009.9,1014.9,1009.9,1013.5,355,7385
04/08/2005,1012.4,1014.9,1004.9,1008.2,1,7298
04/11/2005,1006.6,1011.4,1005.4,1008.7,551,7334
04/12/2005,1012.1,1013.9,1009.4,1011.7,383,7367
04/13/2005,1012.9,1015.9,1008.1,1015.5,725,7498
04/14/2005,1009,1012.9,1007.1,1009.8,1030,7498
04/15/2005,1007.6,1013.7,1005,1012.5,411,7238
04/18/2005,1009.9,1011.9,1007.9,1009.4,822,7486
04/19/2005,1010.4,1019.9,1009.9,1018.1,1462,8060
04/20/2005,1018.2,1024.9,1018.2,1024.5,962,8324
04/21/2005,1022.6,1023.4,1018.4,1021.8,689,8648
04/22/2005,1021.9,1023.9,1021.9,1023.9,350,8791
04/25/2005,1025.9,1026.9,1021.4,1026.6,633,8961
04/26/2005,1024.9,1030.9,1024.9,1029.5,601,9029
04/27/2005,1027.9,1029.5,1014.9,1018.8,1922,8755
04/28/2005,1018.8,1018.8,1011.9,1012.9,1290,8502
04/29/2005,1012.9,1019.4,1008.8,1016.5,748,8635
05/02/2005,1019.7,1021.7,1015.9,1017.9,890,8622
05/03/2005,1017.9,1019.4,1015.9,1017.8,322,8670
05/04/2005,1017.4,1024.9,1017.4,1023.4,874,8832
05/05/2005,1020.9,1024.8,1020.9,1024.6,410,8948
05/06/2005,1024.9,1027.9,1019.4,1022.7,685,8918
05/09/2005,1022.2,1027.3,1018.5,1026.5,33,9107
05/10/2005,1024.3,1028.7,1021.1,1027.8,134,9444
05/11/2005,1026.9,1033.7,1025.1,1029.1,1417,9880
05/12/2005,1027.9,1028.9,1014.9,1019.5,1691,9380
05/13/2005,1017.9,1017.9,1012,1013.3,795,9348
05/16/2005,1012.9,1013.9,994.4,997.2,4046,8516
05/17/2005,997,1010.9,997,1010.1,1439,8093
05/18/2005,1008.8,1010.8,1005.4,1010.8,593,7903
05/19/2005,1009.4,1017.7,1009.4,1015.3,579,7846
05/20/2005,1012.4,1014.9,1008.5,1010.4,706,7827
05/23/2005,1010.4,1015.9,1001.9,1014.7,1033,7723
05/24/2005,1012.9,1018.7,1010.9,1017.7,884,7665
05/25/2005,1016.9,1019.9,1011.9,1013.2,252,7728
05/26/2005,1014.8,1014.8,1008.5,1008.8,359,7660
05/27/2005,1008.9,1013.9,1007.9,1012.6,339,7738
05/31/2005,1012.9,1013.6,1008.2,1009.2,1099,7372
06/01/2005,1012.7,1022.8,1009.9,1018.9,1290,7494
06/02/2005,1018.9,1026.7,1018.9,1024.4,1333,7526
06/03/2005,1023,1026.4,1021.4,1023.4,681,7694
06/06/2005,1022.9,1030.8,1022.4,1029.1,1778,8114
06/07/2005,1029.1,1029.1,1023.9,1027.8,747,8132
06/08/2005,1027.9,1029.9,1025.9,1027.8,920,8421
06/09/2005,1025.9,1025.9,1018.1,1020.5,724,8240
06/10/2005,1017.9,1020.5,1016.4,1019.5,399,8222
06/13/2005,1020.4,1025.9,1019.5,1022.8,847,8492
06/14/2005,1020,1023.9,1018.4,1022.6,382,8561
06/15/2005,1022.5,1032.1,1022.5,1030.3,1138,8778
06/16/2005,1029.1,1039.9,1025.9,1039.4,3460,9989
06/17/2005,1039.9,1052.9,1037.4,1046,2580,10337
06/20/2005,1044.9,1052.9,1042.9,1048.2,1081,10365
06/21/2005,1045.9,1045.9,1026.4,1028.9,1410,2276
06/22/2005,1032.2,1042,1032.2,1040.5,1769,3219
06/23/2005,1041.2,1042.7,1036.2,1040.7,2488,4635
06/24/2005,1043.2,1047.7,1042.3,1045.2,3041,6699
06/27/2005,1042.2,1048.1,1039.2,1041.7,3123,8713
06/28/2005,1043.2,1043.2,1032.4,1035.2,2954,10251
06/29/2005,1035.2,1040.1,1032.2,1038,1443,10695
06/30/2005,1037.7,1038,1033.2,1034.2,732,10815
07/01/2005,1034.7,1036,1021.2,1022.1,2595,10369
07/05/2005,1023.2,1023.2,1006.7,1007.5,5021,8801
07/06/2005,1010.7,1018,1009.2,1011.7,2025,8372
07/07/2005,1015.2,1027.2,1013.2,1013.4,1141,8218
07/08/2005,1016.2,1018.4,1011.7,1013.4,627,7679
07/11/2005,1017.2,1019.7,1015.2,1019,270,7745
07/12/2005,1021,1026.7,1020.2,1025.9,707,7614
07/13/2005,1026.2,1027.7,1023.7,1024,599,7626
07/14/2005,1021.5,1021.5,1015.5,1016.6,620,7624
07/15/2005,1016.2,1018.2,1013.4,1016.7,430,7476
07/18/2005,1016.7,1019.2,1016.2,1019.1,191,7435
07/19/2005,1018.7,1022.2,1014.4,1021.4,569,7453
07/20/2005,1021.2,1026.2,1017.2,1026.2,1012,7547
07/21/2005,1026.2,1037.7,1025.2,1037.2,1947,7752
07/22/2005,1037.2,1043.2,1034.2,1041.8,1404,8093
07/25/2005,1041.8,1042.2,1037.7,1040.4,548,8170
07/26/2005,1037.4,1038.2,1033.2,1036.6,692,8297
07/27/2005,1034.6,1036.2,1031.2,1036.1,541,8373
07/28/2005,1039.1,1039.2,1035.2,1036.6,618,8385
07/29/2005,1034.7,1052.1,1034.7,1049.1,2236,9135
08/01/2005,1050.2,1062.2,1050.2,1061.4,2334,9940
08/02/2005,1061.2,1064.2,1053.2,1058.2,1272,10326
08/03/2005,1056.2,1070.1,1054.5,1069.3,1680,11195
08/04/2005,1068.2,1072.2,1057.7,1061.8,1529,11547
08/05/2005,1059.3,1067.2,1058.1,1061.7,758,11704
08/08/2005,1061.5,1061.5,1051.2,1053.4,684,11581
08/09/2005,1058.2,1060.7,1048.2,1060.2,575,11701
08/10/2005,1060.2,1060.2,1051.2,1058.7,581,11929
08/11/2005,1062.7,1071,1061.2,1070.9,793,12099
08/12/2005,1074.9,1081.2,1064.2,1074.4,1917,12509
08/15/2005,1074.2,1074.2,1056.2,1056.4,1077,12066
08/16/2005,1057.4,1058.4,1037.2,1043.9,2874,10890
08/17/2005,1042.2,1051.1,1038.2,1040.7,774,10812
08/18/2005,1046.1,1046.1,1035.2,1044.2,613,10600
08/19/2005,1042.2,1044.2,1037.4,1040.5,731,10547
08/22/2005,1036.5,1045.2,1034.5,1044.3,314,10613
08/23/2005,1044.7,1049.6,1044.2,1049.3,746,10484
08/24/2005,1049.2,1053.2,1045.2,1051.1,872,10370
08/25/2005,1046.2,1052.1,1043.2,1048.7,563,10446
08/26/2005,1050.7,1050.7,1046.7,1049,280,10410
08/29/2005,1047.2,1057.2,1047.2,1055.6,407,10474
08/30/2005,1055.2,1056.2,1037.2,1040.2,1865,9980
08/31/2005,1040.2,1046.7,1037.7,1045.7,1722,9802
09/01/2005,1047.2,1055.2,1044.2,1054.6,1301,9660
09/02/2005,1052.2,1065.5,1052.2,1062.7,822,9432
09/06/2005,1062.2,1064.2,1059.2,1062.6,653,9524
09/07/2005,1063.2,1063.2,1056.4,1060.1,522,9648
09/08/2005,1056.2,1068,1056.2,1064.6,999,9786
09/09/2005,1064.2,1068,1057.2,1067.6,1017,9882
09/12/2005,1069,1073.2,1062.4,1067.1,927,9994
09/13/2005,1064.1,1067.1,1060.4,1064.7,498,10095
09/14/2005,1063.7,1069.2,1061.7,1068.7,471,10170
09/15/2005,1067.2,1075,1064.4,1070.9,1631,10415
09/16/2005,1073.7,1078.2,1070.4,1075,1521,10893
09/19/2005,1075.2,1085.2,1075.2,1084.3,1149,11221
09/20/2005,1080.7,1089.7,1080.7,1085,1206,11396
09/21/2005,1085.2,1087.7,1078,1087.5,1122,11140
09/22/2005,1086.2,1088.2,1075.4,1081.2,2095,10076
09/23/2005,1078.8,1081.7,1074.2,1078.2,2181,8897
09/26/2005,1077.2,1077.2,1062.7,1068.7,3110,6982
09/27/2005,1071,1074.2,1067.2,1069.2,6646,2785
09/28/2005,1069.2,1073.2,1060.7,1072.7,2271,1482
09/29/2005,1072.5,1080.2,1071.7,1075.9,1542,12149
09/30/2005,1073.7,1080.2,1073.7,1079,1050,12619
10/03/2005,1071.2,1080.2,1069.7,1071.5,1350,12783
10/04/2005,1070.7,1072.7,1061.7,1062.2,903,12658
10/05/2005,1062.2,1067.7,1060.3,1065.7,591,12619
10/06/2005,1064.2,1075.7,1063.8,1074.4,770,12587
10/07/2005,1074.7,1083.2,1074.4,1082.8,777,12810
10/10/2005,1082.7,1088.2,1076.7,1087.8,842,13207
10/11/2005,1085.2,1091.7,1084.7,1091.2,914,13131
10/12/2005,1092.2,1094.7,1085.2,1089.2,1085,13480
10/13/2005,1085.8,1093.5,1068.7,1078.1,1730,12868
10/14/2005,1080.4,1083.7,1069.9,1071,1269,12708
10/17/2005,1076.7,1089.2,1073.2,1080.2,1637,12348
10/18/2005,1081.7,1084.2,1076.7,1078.4,694,12303
10/19/2005,1074.7,1081.2,1072.2,1073,630,12388
10/20/2005,1080.7,1080.7,1066.7,1068.8,1222,12325
10/21/2005,1067.7,1077.7,1067.7,1076.5,516,12392
10/24/2005,1076.5,1079.7,1071,1076.5,534,12632
10/25/2005,1076.8,1091.2,1076.8,1089.3,1569,12542
10/26/2005,1088.5,1092.2,1084.7,1088.7,948,12596
10/27/2005,1089.7,1097.2,1084.7,1087.6,998,12870
10/28/2005,1086.7,1092.7,1083.7,1085.5,1112,13096
10/31/2005,1086.7,1092.6,1083.7,1086.9,1147,13118
11/01/2005,1086.7,1086.7,1059.7,1072.1,5107,10871
11/02/2005,1073.7,1085.2,1071.2,1084.8,1172,10687
11/03/2005,1080.4,1089.7,1080.4,1085.6,957,10874
11/04/2005,1083.7,1085.5,1076.7,1078.5,543,10919
11/07/2005,1073.7,1081.2,1073.5,1078.5,575,10953
11/08/2005,1077.7,1088.7,1077.7,1087.4,852,11309
11/09/2005,1087.4,1105.2,1087.4,1099.9,1874,11254
11/10/2005,1097.7,1111.6,1097.7,1109.2,1641,11884
11/11/2005,1104.7,1117.7,1102.7,1115.6,1201,12314
11/14/2005,1115.6,1123.7,1113.7,1119.7,820,12367
11/15/2005,1116.2,1121.7,1104.7,1118.6,1119,12678
11/16/2005,1116.2,1137.7,1116.2,1133.4,1601,12357
11/17/2005,1133.7,1143.7,1113.7,1126.1,1417,12625
11/18/2005,1128.7,1136.6,1120.7,1129.8,906,12837
11/21/2005,1124.7,1132.7,1121.9,1125.3,871,13128
11/22/2005,1125.3,1134.3,1118.2,1123.7,795,13249
11/23/2005,1125.2,1130.7,1116.2,1128,0,13477
11/28/2005,1136.7,1154.7,1136.7,1144.8,1894,12908
11/29/2005,1147.2,1150.7,1140.7,1146.9,1234,13091
11/30/2005,1139.4,1142.7,1123.2,1124.1,3255,11964
12/01/2005,1125.7,1142.7,1122.6,1138.4,2684,11240
12/02/2005,1143.7,1153.4,1140.7,1151.6,1092,11019
12/05/2005,1145.2,1157.7,1144.7,1148,1154,11208
12/06/2005,1152.7,1158.7,1132.2,1138.4,1266,10794
12/07/2005,1141.6,1153.7,1140.9,1142,913,10832
12/08/2005,1140.3,1151.4,1137.7,1150.8,716,10985
12/09/2005,1149.7,1155.7,1145,1150.6,432,11010
12/12/2005,1142.2,1169.7,1142.2,1161.8,937,11093
12/13/2005,1162.5,1162.5,1127.7,1139.6,2727,10212
12/14/2005,1139.7,1140.7,1110.7,1112,4115,8844
12/15/2005,1110.7,1113.7,1089.7,1106,3358,8636
12/16/2005,1106,1127,1089.8,1104.7,1664,8609
12/19/2005,1103.7,1123.2,1101.2,1120.7,1455,7591
12/20/2005,1118.2,1130.2,1104.2,1104.7,1350,7232
12/21/2005,1101.7,1101.7,1091.7,1100.3,1778,6445
12/22/2005,1099.7,1111.7,1099.7,1108.2,2051,5466
12/23/2005,1108.2,1113.7,1104.7,1109,906,4944
12/27/2005,1115.7,1115.7,1108.7,1109.1,1172,4348
12/28/2005,1108.7,1118.7,1108.7,1114.8,3720,1937
12/29/2005,1106.7,1114.7,1105.7,1107.9,1933,9234
12/30/2005,1106.7,1117.2,1106.7,1113.7,1242,9474
01/03/2006,1114.7,1124.7,1114.7,1116.5,1543,9192
01/04/2006,1118.7,1139.7,1118.7,1137.8,1313,9455
01/05/2006,1139.6,1139.6,1125.7,1126.2,921,9447
01/06/2006,1126.7,1139.7,1119.7,1139.3,725,9400
01/09/2006,1140.2,1156.6,1136.2,1153,1326,9869
01/10/2006,1148.3,1160.2,1146.2,1153.2,1385,9805
01/11/2006,1149.7,1160.6,1146.2,1160,1156,10118
01/12/2006,1160.2,1170.2,1152.2,1164.7,602,10357
01/13/2006,1164.7,1179.1,1160.7,1178.3,1067,10598
01/17/2006,1184.6,1193.7,1171.7,1183.8,1020,10737
01/18/2006,1182.7,1185.2,1161.9,1164.6,1188,10857
01/19/2006,1168.7,1184.5,1160.3,1183.4,791,10996
01/20/2006,1183.4,1190.7,1170.2,1170.9,888,10891
01/23/2006,1172.8,1188.7,1172.8,1188.5,596,11148
01/24/2006,1183.7,1192.7,1180.7,1192.7,737,11193
01/25/2006,1191.7,1202.7,1187.2,1199.5,760,11080
01/26/2006,1200.7,1204.5,1189.7,1199.8,773,11108
01/27/2006,1196.7,1213.6,1189.8,1207.4,1643,11238
01/30/2006,1202.7,1216.7,1199.7,1213.8,684,11203
01/31/2006,1213.9,1224.6,1203.7,1220,134,11529
02/01/2006,1219.7,1220.7,1204.7,1214.8,1405,11663
02/02/2006,1216.7,1225.7,1213.3,1224,968,11668
02/03/2006,1220.5,1228.7,1209.7,1217.4,1327,11358
02/06/2006,1220.7,1223.9,1205.9,1210.9,1340,11371
02/07/2006,1210.7,1214.6,1194.7,1196.4,1461,11125
02/08/2006,1196.5,1198.9,1184.7,1190.1,903,11106
02/09/2006,1188.2,1214.4,1188.2,1208.6,1092,10973
02/10/2006,1206.7,1218.7,1165.7,1174.8,2814,10252
02/13/2006,1174.6,1183.5,1148.3,1149.4,2564,9381
02/14/2006,1151.3,1158.7,1135.7,1153.6,1675,9296
02/15/2006,1159.4,1160.5,1135.7,1141.2,1000,9255
02/16/2006,1147.7,1147.7,1124.9,1142.3,2001,8801
02/17/2006,1141.7,1153.7,1141.7,1145.7,760,8573
02/21/2006,1161.8,1171.7,1151.7,1169.2,1290,8380
02/22/2006,1166.3,1167.7,1159.7,1165.1,374,8359
02/23/2006,1164.7,1167.6,1155.2,1157.7,489,8261
02/24/2006,1158.7,1174.7,1154.7,1170.7,619,8229
02/27/2006,1174.8,1182.7,1168.9,1169.6,986,8008
02/28/2006,1169,1190.7,1168.6,1189.4,2560,7182
03/01/2006,1193.7,1193.7,1182.9,1186.5,683,7184
03/02/2006,1184.2,1194.7,1184.2,1189.5,453,7192
03/03/2006,1189.7,1204.7,1189.7,1197.2,856,7355
03/06/2006,1202.7,1203.5,1177.7,1178.1,1080,7286
03/07/2006,1181.3,1184.7,1170.7,1175.6,858,7224
03/08/2006,1175.7,1175.7,1139.9,1144.7,2522,6567
03/09/2006,1150.6,1161.5,1137.2,1156,1105,6396
03/10/2006,1149.7,1152.7,1139.7,1147.4,919,6317
03/13/2006,1146.7,1158.7,1144.7,1157.8,691,6200
03/14/2006,1159.5,1159.7,1150.7,1157.3,490,6168
03/15/2006,1157.7,1169.7,1157.2,1163.7,1098,5876
03/16/2006,1154.7,1169.2,1150.7,1165.3,1016,5820
03/17/2006,1169.2,1172.7,1163.7,1168.7,598,5789
03/20/2006,1171.7,1181.7,1170.7,1180,1057,5650
03/21/2006,1183.7,1184.7,1178.7,1179.1,412,2583
03/22/2006,1171,1181.5,1170.5,1181.2,815,3159
03/23/2006,1172.8,1184,1172.8,1182.2,703,3440
03/24/2006,1180.2,1190,1180,1188.8,1576,4377
03/27/2006,1191.5,1208,1191.5,1205,1892,5236
03/28/2006,1197,1211.9,1197,1211.5,1648,6345
03/29/2006,1210.5,1215.8,1195,1213.9,3181,8243
03/30/2006,1214,1230.8,1210,1228.7,1875,8934
03/31/2006,1229.5,1231.4,1187.2,1196.4,2607,8735
04/03/2006,1205.9,1217.5,1205.9,1215.1,847,8863
04/04/2006,1214.2,1218,1206.6,1217.6,594,8975
04/05/2006,1221,1221,1198,1206.6,678,9126
04/06/2006,1206.5,1224,1206,1222.8,602,9172
04/07/2006,1217.8,1223.5,1198.2,1203,733,9159
04/10/2006,1205.9,1234,1205.9,1231.9,1143,9235
04/11/2006,1233,1237,1217.2,1220.6,732,9219
04/12/2006,1219,1233,1217,1227,857,9414
04/13/2006,1227,1228,1201.5,1215.2,949,9272
04/17/2006,1224,1238.8,1224,1238.1,1000,9432
04/18/2006,1236,1249.3,1231.1,1249.1,967,9492
04/19/2006,1249.3,1263,1246,1256.9,796,9536
04/20/2006,1258,1271,1233,1234.8,1605,9681
04/21/2006,1235,1266,1228,1265.2,1018,9542
04/24/2006,1271,1271.5,1241.1,1258.7,484,9659
04/25/2006,1255,1270.8,1249.5,1270.5,599,9672
04/26/2006,1271.5,1277.8,1260.1,1274,619,9815
04/27/2006,1274,1285.8,1252.2,1272.1,1729,9762
04/28/2006,1268.2,1289.8,1268,1289.3,891,9729
05/01/2006,1289.7,1305.5,1289,1303.8,1003,9718
05/02/2006,1303,1312,1290,1311.4,764,9786
05/03/2006,1313.5,1324.9,1304.5,1312.7,925,9770
05/04/2006,1311,1315.8,1298.5,1302.4,1380,9803
05/05/2006,1305.9,1319,1305.9,1315.1,1167,9824
05/08/2006,1315.4,1328,1313,1327.9,1133,10169
05/09/2006,1327,1369,1324.5,1365.3,1924,9687
05/10/2006,1370.5,1394.5,1368,1385.7,1361,9874
05/11/2006,1385.7,1425.5,1381.5,1421.6,1694,9704
05/12/2006,1421.7,1466,1412,1444.5,1796,9422
05/15/2006,1446,1446,1390.2,1410.8,2314,9165
05/16/2006,1405,1430,1391,1428.9,1117,9104
05/17/2006,1430,1473,1426,1442.4,1600,9364
05/18/2006,1436.1,1460,1423,1423.8,1064,9217
05/19/2006,1423,1456,1404,1439.4,1952,8823
05/22/2006,1425.1,1442,1397,1410.6,1103,8823
05/23/2006,1409.5,1453,1402,1447.5,1828,9175
05/24/2006,1448,1448.5,1407.2,1411.1,1064,8954
05/25/2006,1404,1423.8,1404,1421,593,8990
05/26/2006,1419,1434,1414,1424.1,621,9021
05/30/2006,1424.1,1429.5,1412,1417.4,782,9250
05/31/2006,1416,1416,1361.2,1372.8,4617,7837
06/01/2006,1378,1383.1,1341,1355.8,2136,7197
06/02/2006,1351.2,1371,1334,1370.9,989,7140
06/05/2006,1373.8,1389.5,1372,1384.5,461,6970
06/06/2006,1379.6,1381,1357.2,1361.9,809,6951
06/07/2006,1354,1369,1344,1357.5,1460,7187
06/08/2006,1359,1373,1313,1316.1,2289,6963
06/09/2006,1316,1334.8,1312.1,1316.2,1641,6936
06/12/2006,1312,1322,1290,1297.4,1220,6513
06/13/2006,1303,1303,1241.5,1244.5,2246,6307
06/14/2006,1247.2,1280,1221,1264.9,1694,6083
06/15/2006,1256,1300.5,1241,1286.9,1701,5416
06/16/2006,1300.8,1301,1267,1270.6,509,5404
06/19/2006,1277,1277,1261,1263.8,850,5375
06/20/2006,1261,1296,1256,1294.5,2218,4723
06/21/2006,1295.8,1322,1289,1319.9,1504,2903
06/22/2006,1320,1321.8,1296,1301.1,597,3256
06/23/2006,1292,1296,1287,1291.4,284,3459
06/26/2006,1299,1317,1298,1307.8,1327,4138
06/27/2006,1298,1322,1298,1316,1401,4810
06/28/2006,1306.8,1317,1301.8,1305.2,2574,6299
06/29/2006,1308,1326.9,1299.1,1312.7,2155,6628
06/30/2006,1333,1360,1333,1353.7,3,6946
07/05/2006,1355,1366,1342,1360.6,1011,7320
07/06/2006,1360,1361.8,1345.3,1361.6,1336,7647
07/07/2006,1359.5,1361.8,1350.2,1355.7,742,7904
07/10/2006,1354,1355,1334.5,1342.7,495,7955
07/11/2006,1347,1369.8,1345,1366,899,8090
07/12/2006,1363,1390.8,1363,1379.6,1469,8271
07/13/2006,1380.8,1381.8,1367,1376,1209,8322
07/14/2006,1379.8,1381,1368,1379.5,503,8452
07/17/2006,1380,1383.8,1360,1362,515,8537
07/18/2006,1362,1363.8,1342,1346.6,808,8546
07/19/2006,1344,1350,1325.1,1349.5,934,8610
07/20/2006,1353.8,1354,1337.2,1338.3,468,8589
07/21/2006,1335,1340.7,1328.2,1332.5,835,8421
07/24/2006,1328,1332.2,1303.2,1321.3,831,8226
07/25/2006,1322,1350,1318,1341.5,1028,8037
07/26/2006,1342,1347.5,1336,1346.4,541,8091
07/27/2006,1350,1360.8,1347,1354,859,8062
07/28/2006,1345,1345.8,1337.5,1345.7,408,8103
07/31/2006,1350,1355,1342.1,1353.6,443,8180
08/01/2006,1353.6,1370.5,1350,1370.5,1216,8770
08/02/2006,1369,1379.5,1363.6,1372.6,662,9033
08/03/2006,1372,1372,1355.6,1358.5,734,9193
08/04/2006,1363,1370,1363,1368,786,9349
08/07/2006,1372,1380,1363,1378.9,592,9499
08/08/2006,1372,1378,1360,1368,553,9457
08/09/2006,1362,1375.5,1352,1375,552,9496
08/10/2006,1371,1377,1362,1362.5,573,9533
08/11/2006,1365,1374.9,1365,1366.4,762,9607
08/14/2006,1363,1363,1335,1345.3,1530,9158
08/15/2006,1348,1353.8,1343,1353.4,670,9127
08/16/2006,1357,1365.8,1348.6,1363,475,9153
08/17/2006,1362.2,1370.9,1344.5,1345.3,908,9253
08/18/2006,1344,1344,1328,1335.6,1187,9102
08/21/2006,1332,1356,1330.6,1354.1,716,8955
08/22/2006,1349,1357,1345,1349.8,322,8935
08/23/2006,1350,1355,1344,1348.5,510,8887
08/24/2006,1348,1352,1339,1349.7,1070,8705
08/25/2006,1344,1347,1339,1345,489,8677
08/28/2006,1345,1345,1334,1339.7,588,8588
08/29/2006,1338.5,1344,1334,1339.5,588,8620
08/30/2006,1343.6,1354,1342,1349.5,566,8730
08/31/2006,1350.5,1368.5,1348,1363.2,2922,7852
09/01/2006,1365,1368,1361,1366.8,500,8056
09/05/2006,1370,1393,1370,1391.5,1315,8233
09/06/2006,1390,1399.9,1382,1387,1481,8300
09/07/2006,1391,1391,1367,1368.9,1222,8418
09/08/2006,1369,1374,1339,1341.5,2305,7924
09/11/2006,1334,1341.5,1298,1312.6,2399,7216
09/12/2006,1307,1331.8,1303,1320.5,847,7082
09/13/2006,1317,1317,1292,1297.8,1075,7090
09/14/2006,1299,1310,1288,1291.5,888,6900
09/15/2006,1287,1287,1253.2,1275.7,2555,6163
09/18/2006,1281,1284,1264,1278.9,1101,5841
09/19/2006,1280.2,1284,1262.5,1266.9,944,5597
09/20/2006,1266,1266,1243,1252,2002,5267
09/21/2006,1251.5,1260,1237,1251.5,1407,3628
09/22/2006,1254,1266.5,1254,1260.6,800,3849
09/25/2006,1253,1258,1239,1247.2,1228,4467
09/26/2006,1251,1258,1233.2,1246.1,2341,5535
09/27/2006,1248,1261,1245,1250,1847,6341
09/28/2006,1262,1270.5,1255,1263,2510,7103
09/29/2006,1257,1261.8,1245,1253.2,935,7398
10/02/2006,1253,1267,1253,1262.2,475,7441
10/03/2006,1257,1260.7,1224,1232.9,1095,7466
10/04/2006,1226,1226.5,1182.2,1185.4,2366,7782
10/05/2006,1195,1202.9,1180,1189.2,1799,7063
10/06/2006,1190.5,1192,1174,1183.8,882,6978
10/09/2006,1187,1199,1187,1197.9,979,6905
10/10/2006,1198.8,1204.5,1173,1178.7,851,6890
10/11/2006,1176,1183,1168.8,1175.8,864,6965
10/12/2006,1173,1183.5,1173,1177.6,426,6920
10/13/2006,1181.5,1189,1175.2,1186.3,895,6921
10/16/2006,1187,1203,1187,1194.3,805,7147
10/17/2006,1197,1212,1185,1186,1002,7234
10/18/2006,1188,1198,1188,1196.1,442,7261
10/19/2006,1193,1201,1185.5,1197.8,583,7280
10/20/2006,1198,1203,1181,1185.1,550,7287
10/23/2006,1181,1192,1176,1177.4,746,6934
10/24/2006,1177,1177,1156,1166.1,1342,6989
10/25/2006,1168.8,1179.5,1168.2,1172,786,7043
10/26/2006,1176,1195,1176,1186.3,1265,7200
10/27/2006,1187.5,1191,1176.5,1182.7,316,7302
10/30/2006,1182.7,1206,1182.7,1196.2,1163,7583
10/31/2006,1196,1196,1178,1189.5,1209,7614
11/01/2006,1188.2,1216,1188,1203.7,2065,7702
11/02/2006,1209.5,1278.9,1203.1,1267.2,3875,8781
11/03/2006,1263.5,1328,1256.4,1312.4,3294,8887
11/06/2006,1312.5,1322.5,1283,1299.7,1179,8760
11/07/2006,1290,1300,1265,1295.3,1356,9038
11/08/2006,1286,1296,1259,1270.3,1674,8916
11/09/2006,1264,1318,1263,1304,2159,8659
11/10/2006,1308,1337.9,1301.5,1312.6,1766,8591
11/13/2006,1310.5,1323,1283.1,1306.9,1128,8533
11/14/2006,1304,1305,1273,1276.2,1322,8218
11/15/2006,1275,1289,1257,1273.8,1624,8222
11/16/2006,1273,1302,1273,1292.3,1682,8371
11/17/2006,1278,1297,1238,1295.1,3239,8067
11/20/2006,1289,1368,1289,1337.3,3024,7531
11/21/2006,1340,1392,1307,1322.1,2202,7461
11/22/2006,1291,1323,1243,1257,2712,7683
11/24/2006,1263,1297.5,1257,1257,505,7574
11/27/2006,1293,1300.5,1239,1250,941,7573
11/28/2006,1255.5,1292.5,1246,1253.6,1821,7583
11/29/2006,1271,1274,1249.6,1255.4,947,7583
11/30/2006,1256,1292,1256,1279.7,3166,6440
12/01/2006,1289.5,1289.5,1255,1257.5,1521,6263
12/04/2006,1267.9,1278,1258,1263,883,6137
12/05/2006,1268,1269,1225,1236.7,1666,5845
12/06/2006,1233,1241,1218.5,1228.7,1025,5713
12/07/2006,1222,1238,1203,1227.9,1773,5426
12/08/2006,1233,1233,1208,1210.8,1118,5341
12/11/2006,1203.2,1219.9,1203.2,1212.2,532,5213
12/12/2006,1221.5,1222,1204,1218,1294,4937
12/13/2006,1218.5,1223,1205,1210.8,528,4855
12/14/2006,1211.2,1220,1207,1215.7,824,4611
12/15/2006,1218.5,1219,1201,1207.5,745,4526
12/18/2006,1203,1212,1199,1205.1,522,4310
12/19/2006,1209.4,1230,1205.9,1221.5,1153,4012
12/20/2006,1225.1,1235.8,1219.5,1229,866,3827
12/21/2006,1223,1228.8,1220,1227.3,1789,3382
12/22/2006,1223.5,1227.5,1218.3,1224.5,804,2867
12/26/2006,1226,1238,1223.1,1226,1340,2401
12/27/2006,1228.7,1231,1216,1218.7,2097,1400
12/28/2006,1221,1227.3,1213,1219.2,1050,7480
12/29/2006,1222.3,1242.4,1216.5,1238.8,827,7598
01/02/2007,1240.5,1246.5,1238.1,1238.8,151,7705
01/03/2007,1244.3,1247.4,1227.5,1229.9,1537,8235
01/04/2007,1226.5,1237,1219.5,1230,434,8222
01/05/2007,1224.5,1235.5,1202.5,1206.5,1887,8043
01/08/2007,1208.5,1227.4,1206,1221.4,460,7887
01/09/2007,1222.5,1232.5,1216.7,1228.2,777,8025
01/10/2007,1227.6,1258.4,1224.5,1251.3,2314,8267
01/11/2007,1245,1252.5,1229.5,1239.3,1057,8488
01/12/2007,1235.5,1253.5,1231.5,1246.6,559,8515
01/15/2007,1249.5,1254.5,1245.5,1248.5,114,8515
01/16/2007,1249.5,1254.5,1238.1,1240.3,799,8473
01/17/2007,1238.2,1254.3,1229.5,1249.1,1031,8385
01/18/2007,1249.5,1270.5,1246.7,1263,1354,8482
01/19/2007,1257.5,1264,1249.5,1263,556,8560
01/22/2007,1262.5,1269.5,1255.5,1259.6,814,8536
01/23/2007,1257.6,1280.5,1256.5,1277.7,1018,9014
01/24/2007,1279.4,1283.5,1262.5,1267.6,860,9174
01/25/2007,1274.5,1284.6,1269.5,1282.5,895,9556
01/26/2007,1273.5,1278.3,1265,1276,880,9667
01/29/2007,1275,1277.5,1259.5,1269.2,745,9636
01/30/2007,1269.2,1276.5,1262.5,1275.1,477,9724
01/31/2007,1276.5,1282.5,1254.6,1276.8,1456,9993
02/01/2007,1281.5,1296.5,1281,1287.3,1202,10113
02/02/2007,1286.5,1288.5,1250.6,1258,1852,9872
02/05/2007,1260.5,1273.5,1260.5,1266.2,698,9933
02/06/2007,1266.5,1292.5,1266.5,1284.8,2367,10182
02/07/2007,1285.5,1303.3,1279.6,1297.5,1267,9853
02/08/2007,1296.5,1296.5,1279,1292.8,1180,9957
02/09/2007,1296.5,1306,1289.5,1296.3,924,10126
02/12/2007,1297.5,1299.5,1281.4,1285.8,579,10051
02/13/2007,1288.5,1303,1288.5,1300.5,896,10349
02/14/2007,1302,1319.5,1302,1311.6,1098,10203
02/15/2007,1312.5,1320.3,1302.5,1311.4,1401,10281
02/16/2007,1312.5,1313.4,1286.7,1304.9,919,10242
02/19/2007,1308.3,1322,1308.3,1316.5,254,10242
02/20/2007,1308.3,1322,1301,1313.6,1146,10242
02/21/2007,1309.5,1330.4,1300.5,1327.3,5,9014
02/22/2007,1326.5,1331.5,1319.5,1324.5,396,9014
02/23/2007,1322.5,1339.5,1317.5,1333.5,8,9014
02/26/2007,1336.5,1346.5,1329.5,1334.5,496,9014
02/27/2007,1338,1353.5,1326.5,1348.5,1664,9014
02/28/2007,1327,1364.4,1327,1350.3,962,9556
03/01/2007,1349.5,1358.5,1332.5,1339.5,1353,9014
03/02/2007,1335.7,1335.7,1295.5,1309.5,2550,9556
03/05/2007,1307,1308.5,1258.5,1274.5,20,9556
03/06/2007,1274.5,1297.8,1273.7,1294.5,810,9556
03/07/2007,1295.3,1299,1279.5,1287,31,9556
03/08/2007,1285.4,1313.3,1282,1307.5,877,9556
03/09/2007,1301,1306.5,1286.5,1297.3,1345,8673
03/12/2007,1301,1308.3,1289.5,1308.3,594,8653
03/13/2007,1299.6,1319.3,1296.6,1318.1,2103,8311
03/14/2007,1312.3,1312.3,1290.5,1295.5,1888,8007
03/15/2007,1295.5,1314.5,1295.5,1310.2,1152,7983
03/16/2007,1313.5,1319.3,1305.6,1315.7,830,7821
03/19/2007,1314.5,1331,1314.5,1329.2,2621,8043
03/20/2007,1326.5,1332.2,1318.5,1329.8,1276,7991
03/21/2007,1329,1331.5,1323.8,1324.5,663,7766
03/22/2007,1332.4,1338.2,1328,1335.5,2147,7180
03/23/2007,1331.1,1337,1323,1327.9,1455,6840
03/26/2007,1322.5,1339.5,1322.5,1331,3179,4883
03/27/2007,1333,1339.3,1326.5,1336.5,3540,2745
03/28/2007,1337.1,1349.2,1331.3,1345.3,3081,1285
03/29/2007,1335.5,1346.7,1328.5,1337.1,1399,651
03/30/2007,1335,1345.8,1334.5,1342.8,236,368
04/02/2007,1336.5,1343.5,1334.5,1343.5,132,298
04/03/2007,1348.6,1349.5,1341.5,1346.8,19,285
04/04/2007,1343,1353.4,1342.5,1353.4,36,266
04/05/2007,1351.5,1360.5,1351.5,1357.4,29,248
04/09/2007,1352.9,1355.8,1349,1355.8,379,12086
04/10/2007,1356.2,1373.3,1354.5,1368.1,1273,12476
04/11/2007,1367.5,1376.4,1360.5,1375.8,822,12802
04/12/2007,1371.2,1378.2,1365.5,1374,975,12809
04/13/2007,1368.5,1383.5,1368.5,1380.9,596,12886
04/16/2007,1380.8,1392.5,1378.7,1384,1394,13199
04/17/2007,1379.6,1382,1370.6,1375.4,1320,13710
04/18/2007,1376.5,1403.3,1372.5,1401.4,1824,14016
04/19/2007,1398.5,1410.5,1385.6,1404.3,2160,13909
04/20/2007,1400.5,1438.5,1396.5,1435.7,2162,14279
04/23/2007,1432.5,1439.5,1414.5,1426.2,1183,14226
04/24/2007,1422.5,1431.7,1396.5,1406,2376,14637
04/25/2007,1404.5,1413.5,1401.6,1411.7,1064,14689
04/26/2007,1411.4,1416.5,1389.5,1398.1,1344,14416
04/27/2007,1394.6,1398.5,1370.6,1387.5,2138,13855
04/30/2007,1392.5,1394.5,1384.6,1392.9,908,14086
05/01/2007,1392.5,1398,1383.3,1395.4,1197,14338
05/02/2007,1392.7,1395.1,1386.5,1393.6,621,14343
05/03/2007,1391,1406.3,1391,1405.3,799,14493
05/04/2007,1404.5,1430.5,1401.5,1423.3,1776,14839
05/07/2007,1421.6,1448.3,1417.5,1445.4,1844,14707
05/08/2007,1441.7,1446.9,1430.3,1437.7,1027,14803
05/09/2007,1434.6,1442.5,1424.7,1434,947,14741
05/10/2007,1434,1434,1412.6,1418.7,1315,15307
05/11/2007,1417.5,1436.5,1408.1,1436.2,1551,15757
05/14/2007,1435,1440.5,1419.6,1423.8,1120,15691
05/15/2007,1427.4,1434.5,1414.5,1434.1,1309,15732
05/16/2007,1431.5,1434.5,1412.6,1420.3,824,15715
05/17/2007,1417,1419.5,1397.5,1412.4,2618,15213
05/18/2007,1405,1422.5,1405,1420.7,1214,14802
05/21/2007,1417.5,1419.5,1407,1414.2,1262,14904
05/22/2007,1415.4,1415.5,1382,1393.2,2029,14602
05/23/2007,1382.6,1403.4,1380.6,1401.5,1279,14794
05/24/2007,1402.5,1402.5,1373,1385.2,1801,14277
05/25/2007,1378.5,1387.5,1365.7,1372.3,1566,13960
05/28/2007,1375.5,1377.5,1370,1370,1566,13960
05/29/2007,1375.5,1377.5,1349.6,1359.3,2434,13850
05/30/2007,1364,1374.4,1356.5,1358.5,1850,13028
05/31/2007,1364.3,1383.5,1363.5,1380.3,2238,12560
06/01/2007,1381.9,1392,1379.5,1390.1,1868,12130
06/04/2007,1392.5,1403.5,1384.7,1397.5,1546,12291
06/05/2007,1396,1399.7,1390.1,1393.3,947,12154
06/06/2007,1396.5,1398.8,1385.5,1394.6,790,12071
06/07/2007,1392.9,1414.5,1387.5,1390,2832,12200
06/08/2007,1390.5,1393.5,1377.5,1381.3,1594,12349
06/11/2007,1380.5,1396.6,1376.5,1392.5,1321,12296
06/12/2007,1391,1394.4,1384.5,1390.9,740,12366
06/13/2007,1389,1389,1362,1378,1669,12037
06/14/2007,1376.7,1382.5,1373.5,1381.5,1041,11621
06/15/2007,1384.4,1384.4,1374.5,1380.5,923,11443
06/18/2007,1380.5,1396.5,1376.5,1394,1665,11137
06/19/2007,1395.5,1396.5,1386.9,1393,1414,10772
06/20/2007,1393,1401.3,1390.6,1395.3,2980,11016
06/21/2007,1392,1394.4,1384.6,1393.5,321,11016
06/27/2007,1374.5,1381.5,1365.5,1378.3,2076,13014
06/28/2007,1376.8,1387.3,1376.5,1380.5,1718,13731
06/29/2007,1378.6,1385.5,1376.5,1381,412,13772
07/02/2007,1380.5,1390.3,1377.7,1389.6,747,13954
07/03/2007,1387.5,1392.5,1381.5,1388.7,701,14100
07/04/2007,1387.8,1395.4,1387.8,1392.5,701,14100
07/05/2007,1387.8,1399.5,1387.8,1398.3,1549,14539
07/06/2007,1396.5,1406.5,1388.5,1405.6,1129,14842
07/09/2007,1407.5,1417.5,1395.7,1412.5,1636,15415
07/10/2007,1407.5,1412.5,1400.5,1408,1057,15469
07/11/2007,1406.5,1419.2,1406.5,1410.6,1454,15692
07/12/2007,1409.5,1426.4,1409.5,1425.2,1884,16603
07/13/2007,1423,1426.5,1416,1422,736,16504
07/16/2007,1421.5,1424.7,1417.4,1421.6,788,16526
07/17/2007,1424,1424,1407.5,1417.1,702,16714
07/18/2007,1418,1434.5,1415.5,1431.7,1419,17404
07/19/2007,1429.5,1433.5,1425.5,1433,928,17637
07/20/2007,1428.5,1444.3,1428.5,1441.1,1516,18151
07/23/2007,1441.5,1444,1432.5,1436.4,918,18410
07/24/2007,1434.1,1442,1422.6,1428.1,1541,18644
07/25/2007,1427.6,1441.5,1416.5,1425.4,1849,18156
07/26/2007,1426.5,1432.4,1415.2,1422.6,1508,18668
07/27/2007,1420.7,1430.5,1374.5,1381.2,6739,16448
07/30/2007,1381.5,1389,1365.5,1381.3,3282,15318
07/31/2007,1379.5,1406.5,1379.5,1397.1,2550,14657
08/01/2007,1396.4,1396.4,1376.5,1385.4,1305,14785
08/02/2007,1386.7,1397.5,1381.5,1393.5,1124,14491
08/03/2007,1386.5,1394.9,1383.5,1392.5,881,14439
08/06/2007,1390.5,1403.4,1386.5,1393.5,1318,14477
08/07/2007,1392.5,1392.5,1382.5,1385.8,786,14396
08/08/2007,1386.5,1393.9,1381.6,1385.6,1557,14124
08/09/2007,1387.6,1387.6,1366.5,1369.8,1864,14015
08/10/2007,1370.5,1378,1361.5,1373.8,2022,13720
08/13/2007,1373.8,1383.5,1370.5,1381.6,1443,12893
08/14/2007,1378.5,1379.5,1369.6,1371.5,1414,12697
08/15/2007,1372.5,1375,1355.6,1366,1077,12654
08/16/2007,1363.5,1367.5,1321,1324.5,4661,11369
08/17/2007,1329.5,1349.5,1323.7,1326.1,2017,10967
08/20/2007,1324,1348.4,1321.5,1341.9,1514,10696
08/21/2007,1342.6,1347.5,1334.9,1345.9,1164,10783
08/22/2007,1345.9,1345.9,1328.6,1343.1,1446,10111
08/23/2007,1336.5,1352,1332.6,1339.6,1255,10253
08/24/2007,1336.3,1343.4,1331,1341.5,574,10234
08/27/2007,1339.5,1349,1339.5,1346.8,754,10184
08/28/2007,1347,1359.4,1346,1355.1,933,10067
08/29/2007,1350.5,1367.5,1345.5,1361.3,1367,9866
08/30/2007,1366.6,1369.4,1353.5,1354.6,2037,9464
08/31/2007,1361.3,1374,1355.5,1366.1,1513,9246
09/03/2007,1366,1371.5,1364.5,1366.5,104,9464
09/04/2007,1366,1375.5,1364.3,1368.2,1316,9326
09/05/2007,1371,1376.6,1365.5,1367.5,696,9016
09/06/2007,1368.5,1386.5,1368.5,1383.4,1647,8626
09/07/2007,1384.5,1394.5,1381.4,1389.5,1759,8961
09/10/2007,1391.4,1397.1,1385.6,1397.1,1660,8943
09/11/2007,1386.5,1402.5,1386.5,1397.1,1660,8672
09/12/2007,1398.5,1403,1395.4,1399.2,965,8677
09/13/2007,1399.5,1403.3,1390.6,1394.4,1277,8784
09/14/2007,1392.6,1397.5,1383,1393.7,1039,8767
09/17/2007,1393.5,1399.4,1389.5,1397.1,1261,8657
09/18/2007,1396,1404.5,1395.5,1401.2,1088,8401
09/19/2007,1404.5,1409.2,1397.7,1403,1574,8331
09/20/2007,1400.6,1424.5,1400.6,1423.1,3068,8035
09/21/2007,1422.5,1438.7,1420.6,1426.1,1030,8035
09/24/2007,1430.6,1449.4,1430.6,1447.1,2546,7362
09/25/2007,1445.6,1456.5,1435.5,1452.3,3221,9283
09/26/2007,1454.8,1457.5,1449.8,1455,3637,11464
09/27/2007,1451.5,1470.5,1446.5,1467.5,3148,13392
09/28/2007,1470.4,1494.5,1465.6,1492.7,4010,14261
10/01/2007,1493.6,1498.4,1469.5,1495.7,1882,14485
10/02/2007,1494.1,1494.1,1447,1449.5,2621,14368
10/03/2007,1455.5,1464.5,1450,1463.4,1440,14280
10/04/2007,1461.3,1474.5,1447,1472.9,1760,14828
10/05/2007,1468.5,1484.5,1465.1,1482.3,1310,14704
10/08/2007,1481.5,1481.5,1458.6,1467.7,1208,14381
10/09/2007,1463,1475.5,1456.5,1474.1,1129,14670
10/10/2007,1475,1496.5,1470.5,1492.5,1542,15072
10/11/2007,1488.6,1519.8,1484.5,1514.9,2380,14704
10/12/2007,1509,1519.4,1497,1508.7,1451,14498
10/15/2007,1504.6,1536.5,1504.6,1517.9,1292,14469
10/16/2007,1522.5,1525.4,1499.5,1516.9,1866,14676
10/17/2007,1516.5,1533.5,1506.5,1532.7,1858,15095
10/18/2007,1527.5,1544.7,1527.5,1542.1,1611,15076
10/19/2007,1543.5,1553.7,1530.1,1543.1,1950,15314
10/22/2007,1543.3,1543.4,1519.5,1534.3,1031,15178
10/23/2007,1531.5,1552,1531.5,1547.5,932,15175
10/24/2007,1549.5,1549.5,1526.6,1537.5,586,15309
10/25/2007,1542.3,1552.5,1540.6,1548.2,1203,15315
10/26/2007,1547,1564,1547,1563.6,644,15346
10/29/2007,1561,1569.4,1549.6,1560,1231,15516
10/30/2007,1560.9,1560.9,1530.6,1535.4,1246,15524
10/31/2007,1533.5,1549.4,1528.5,1542.1,1306,15490
11/01/2007,1549.4,1556.5,1540.5,1545.3,1123,15557
11/02/2007,1551,1562.5,1535.6,1557.2,1139,15641
11/05/2007,1559.5,1569.5,1550.6,1561,1347,15905
11/06/2007,1560,1581,1560,1578.2,1125,16201
11/07/2007,1578,1593.3,1548.5,1556.8,1427,16079
11/08/2007,1560.5,1569.4,1553,1568.1,1552,15719
11/09/2007,1560,1564.5,1518.5,1520.5,2336,14724
11/12/2007,1520.5,1534.4,1478.6,1485.3,2444,13710
11/13/2007,1485.5,1521.5,1485.3,1506.8,1734,13592
11/14/2007,1512.4,1542.5,1506.6,1540.6,1922,13347
11/15/2007,1537,1540.5,1514.7,1519.9,1790,13240
11/16/2007,1521.5,1549.4,1516.2,1547.7,1639,13235
11/19/2007,1540.7,1556.5,1532.6,1551.6,1344,13028
11/20/2007,1547,1566.5,1532.6,1564.2,1491,13516
11/21/2007,1566.5,1570.5,1548.5,1561.7,1319,13512
11/22/2007,1560,1565.3,1559.5,1561.5,138,13516
11/23/2007,1560,1581.5,1559.5,1575,887,13727
11/26/2007,1573.5,1584.5,1559.5,1563.1,1499,13306
11/27/2007,1569.4,1573,1535.6,1548,2525,13066
11/28/2007,1548,1549.5,1511.6,1532.8,1764,12702
11/29/2007,1530.7,1543.5,1528.5,1534,1604,12276
11/30/2007,1530,1539.5,1529.5,1538.6,1567,11906
12/03/2007,1531.2,1557,1530.6,1555.9,2609,11497
12/04/2007,1555,1568.4,1552.8,1566.8,1876,11913
12/05/2007,1565.5,1572.5,1555.5,1562.8,1039,11877
12/06/2007,1557.5,1566.4,1549,1564.7,1495,11899
12/07/2007,1566.5,1568.4,1549.2,1556.7,1020,11858
12/10/2007,1556,1563.5,1552.8,1560.8,766,11639
12/11/2007,1559.5,1565.4,1557.1,1561.8,786,11485
12/12/2007,1558.5,1577.3,1558.5,1574.3,1727,11603
12/13/2007,1570.6,1578.5,1560.6,1566.1,1565,11500
12/14/2007,1566.5,1576.5,1550.6,1573.7,1854,11319
12/17/2007,1573.5,1598.5,1565.6,1598.1,3008,11720
12/18/2007,1596.5,1620.9,1579.5,1609.8,3266,11276
12/19/2007,1608.5,1620.9,1603.4,1618.3,1509,11025
12/20/2007,1624,1624,1604.6,1612,3612,9000
12/21/2007,1618.5,1634.5,1608.5,1630.8,4470,6997
12/24/2007,1629.4,1629.4,1617.6,1626.6,1101,10366
12/26/2007,1614.6,1641.5,1614,1639.5,2684,12355
12/27/2007,1642.4,1642.4,1623.6,1633.1,4606,14856
12/28/2007,1628.5,1638.5,1619.4,1636,2561,16644
12/31/2007,1636.5,1639.4,1610.6,1621.9,1143,17011
01/02/2008,1625.4,1648.5,1621.9,1642.5,1735,17808
01/03/2008,1644.5,1655.4,1628.5,1648.3,1737,17964
01/04/2008,1651.4,1658.5,1638,1643.6,1205,18034
01/07/2008,1640.6,1641.5,1618.8,1627.6,1429,18227
01/08/2008,1626.5,1658.5,1626.5,1657,2323,19148
01/09/2008,1660.4,1666,1646.5,1654.8,2736,18938
01/10/2008,1654,1662.5,1631.5,1660.2,3254,19042
01/11/2008,1658.5,1671.3,1652.7,1665.9,1099,18697
01/14/2008,1665.9,1693.9,1661.7,1680.5,2655,17702
01/15/2008,1681.3,1684.6,1667.5,1682,1038,17630
01/16/2008,1666.6,1675.8,1653,1663.6,1760,17637
01/17/2008,1660.5,1667.5,1650.6,1662.3,2204,17092
01/18/2008,1658.5,1663.5,1643.5,1662,1377,16920
01/21/2008,1655.1,1664.4,1630.6,1638.8,1377,16920
01/22/2008,1655.1,1664.4,1602.6,1655.1,4049,16498
01/23/2008,1646.7,1657.9,1638.5,1655.6,1350,16916
01/24/2008,1650.3,1714.4,1650.3,1709.5,4598,16856
01/25/2008,1706.6,1791.4,1702.6,1776.6,4859,16214
01/28/2008,1778.6,1829.5,1754.5,1825.2,3175,16214
01/29/2008,1813.6,1831.4,1769,1818.4,4231,16295
01/30/2008,1811.5,1811.5,1778.5,1783.9,2068,16666
01/31/2008,1792.1,1840.9,1782.5,1833.9,3182,17216
02/01/2008,1827.7,1872,1818.5,1866.7,2294,17432
02/04/2008,1858.6,1900.3,1852.6,1894.1,3487,16310
02/05/2008,1887.5,1911.5,1848.6,1882,4402,15225
02/06/2008,1864.5,1919.1,1861.5,1915.5,2816,15285
02/07/2008,1910.8,1951.5,1906.5,1947.9,2243,15317
02/08/2008,1938,1989.3,1933.6,1980.5,2102,15566
02/11/2008,1989.4,2045.5,1985.7,2035.9,4903,14914
02/12/2008,2034.5,2067.4,2002.6,2018.3,3037,14583
02/13/2008,2010.5,2097.9,1976.6,2080.2,4550,14880
02/14/2008,2072.5,2127.1,2070.5,2102.4,3236,14774
02/15/2008,2111.5,2186,2083.6,2160.2,3018,14778
02/19/2008,2181.5,2270.5,2152.6,2249.6,5721,15502
02/20/2008,2257.5,2259.5,2158.5,2235.3,4558,15891
02/21/2008,2233.8,2291.3,2227.6,2284.7,5085,15533
02/22/2008,2270.5,2311,2227.6,2264.3,2693,14915
02/25/2008,2265,2271.5,2232.6,2250,2415,14817
02/26/2008,2246.7,2254.5,2187.6,2252.4,4593,14746
02/27/2008,2250.4,2271.5,2213.6,2248.8,2656,13979
02/28/2008,2232.4,2256.5,2188.5,2251.3,3131,13738
02/29/2008,2246.4,2281.5,2206.5,2277.2,2949,13871
03/03/2008,2260.5,2341.5,2250.6,2338.1,4051,13988
03/04/2008,2335.4,2405.3,2314.6,2363.5,3903,13204
03/05/2008,2326.6,2382.5,2234.6,2372.6,5070,12793
03/06/2008,2354.8,2377.9,2247.6,2297.3,3371,12488
03/07/2008,2260.5,2281.4,2101.5,2138.2,5157,11791
03/10/2008,2126.5,2186.4,2022.1,2135.6,1956,11355
03/11/2008,2117.7,2168.5,2076.4,2148.9,2974,11606
03/12/2008,2152.1,2169.4,2104.5,2166.5,1956,11355
03/13/2008,2160.5,2225,2156.6,2194,3589,10577
03/14/2008,2192,2210.3,2161.4,2172.5,1587,10128
03/17/2008,2176.4,2216.4,2036.5,2069.9,4603,10410
03/18/2008,2056.5,2118.5,2040.5,2064.5,2579,9859
03/19/2008,2046.5,2069.5,1973.5,1983.5,5108,8262
03/20/2008,1991.5,2001,1898.7,1973.8,4368,7382
03/24/2008,1962.5,1991.2,1946.5,1991.2,740,4921
03/25/2008,1973.4,2093,1969.6,2088.3,1987,6255
03/26/2008,2092.8,2121.5,2061.5,2119.4,2933,8067
03/27/2008,2106.5,2160,2092.5,2155.1,3172,10006
03/28/2008,2146.5,2156.4,2088.3,2145.3,3063,10911
03/31/2008,2121.5,2149,2096.6,2139.9,1443,11050
04/01/2008,2101.5,2109.5,1983.5,2034.3,2946,11255
04/02/2008,2019.5,2066.4,2017.6,2061.1,2076,11343
04/03/2008,2060.5,2113.5,2056.5,2109.4,1977,11678
04/04/2008,2090.5,2131.5,2078.5,2127,2133,11262
04/07/2008,2124.5,2146.4,2114.5,2143.4,2356,11537
04/08/2008,2138.9,2145.3,2103.6,2126.1,1035,11624
04/09/2008,2121.5,2144.5,2082.6,2141.1,2316,11815
04/10/2008,2126.1,2147.5,2112.6,2141.5,1027,12158
04/11/2008,2123,2131.5,2101,2124.6,857,12378
04/14/2008,2106.6,2106.6,2046.5,2078,1724,12327
04/15/2008,2074.5,2115.5,2065.5,2082.9,1144,12319
04/16/2008,2077.8,2141,2059.1,2133.8,3313,12973
04/17/2008,2121.7,2176.3,2121.7,2158,1571,13323
04/18/2008,2152.5,2180.5,2106.5,2167.8,2236,13457
04/21/2008,2161.5,2161.5,2104,2123.8,1290,13534
04/22/2008,2114.3,2134.3,2068.5,2133.9,2067,13644
04/23/2008,2125.1,2141.4,2089.5,2115.3,1708,13851
04/24/2008,2097.6,2111.5,2056.5,2067.2,1892,13730
04/25/2008,2056.6,2073.4,2020.1,2064.5,1645,13551
04/28/2008,2061.5,2079.3,2061.5,2075.1,726,13696
04/29/2008,2076.3,2076.3,2022.4,2036.6,1341,13694
04/30/2008,2021.5,2038.9,2011.1,2031.7,2953,13390
05/01/2008,2026.5,2046.5,1959.6,1978.8,3065,13579
05/02/2008,1968.5,2006.5,1931.5,2004.7,2245,13456
05/05/2008,2001.7,2031.2,1987.6,2023.9,626,13511
05/06/2008,2024,2071.5,2020.8,2066.3,2086,13543
05/07/2008,2059.5,2066.5,2026.6,2065.5,1653,13996
05/08/2008,2059.5,2141.5,2052.6,2138.8,2264,14274
05/09/2008,2124,2206.5,2116,2198.3,3029,14966
05/12/2008,2181.4,2226.5,2137.6,2219.8,2776,15323
05/13/2008,2206.5,2207.5,2138,2169.9,2443,15267
05/14/2008,2149.5,2168.5,2106.7,2135.6,2232,15180
05/15/2008,2133.5,2189.5,2097.6,2173.4,2721,15511
05/16/2008,2186.3,2256.5,2166.6,2228.5,4079,15532
05/19/2008,2217,2284.5,2217,2254.7,1964,15909
05/20/2008,2254,2266.5,2218.7,2244.3,1700,16300
05/21/2008,2242.8,2320.5,2233.1,2317.6,2156,16521
05/22/2008,2290.8,2331.4,2258,2280.3,1769,16466
05/23/2008,2256.7,2286.5,2250.5,2272.8,1459,16441
05/27/2008,2264.5,2292.4,2211.5,2224.6,2347,16323
05/28/2008,2211.9,2212.6,2124.5,2163.4,3481,15804
05/29/2008,2174.5,2181.4,2077.2,2086.7,4506,15050
05/30/2008,2086.8,2117.4,2053.4,2110.3,2341,13790
06/02/2008,2110,2126.4,2081.5,2112.1,2391,13226
06/03/2008,2100.3,2144.2,2068.6,2094.7,1963,12934
06/04/2008,2106.3,2106.3,2081.6,2091.4,709,12860
06/05/2008,2088,2111.5,2062.6,2109,2527,12929
06/06/2008,2092.7,2191.5,2092.6,2177.8,2689,13219
06/09/2008,2166.5,2194.2,2136.5,2156.1,2259,12669
06/10/2008,2161.2,2161.3,2083.9,2099.4,2054,12733
06/11/2008,2090.7,2141.4,2087.6,2133.6,1425,12431
06/12/2008,2141.4,2144.4,2093.2,2122.4,1401,12038
06/13/2008,2116.5,2139.6,2116.5,2133.5,1036,11821
06/16/2008,2134,2150.5,2121.5,2147.2,1641,11645
06/17/2008,2146.5,2171.4,2131.1,2160.8,2770,10718
06/18/2008,2165.2,2221.5,2165.2,2188.4,2299,10366
06/19/2008,2188.7,2198.4,2142.6,2152.3,4124,8954
06/20/2008,2144.2,2169.4,2142.6,2158.9,2254,7984
06/23/2008,2158.4,2168.5,2128.6,2135.7,2496,6580
06/24/2008,2142.3,2151.5,2115.5,2121.5,2149,4841
06/25/2008,2123.4,2125.9,2090.6,2110,2648,4261
06/26/2008,2126.3,2186.4,2126.3,2165.3,2738,2067
06/27/2008,2160.9,2181.7,2146.5,2155.6,1167,438
06/30/2008,2173.8,2183.1,2145.5,2166,133,322
07/01/2008,2180.6,2185.2,2172.5,2185.2,1120,14873
07/02/2008,2180.5,2193,2166.5,2173.5,1152,14873
07/03/2008,2172,2184.3,2121.5,2126.9,1631,14683
07/04/2008,2130.5,2137.5,2108.5,2118.4,1631,14683
07/07/2008,2120.9,2120.9,2069.1,2080.3,2399,14066
07/08/2008,2080.3,2111.5,2033.5,2049.4,3209,14397
07/09/2008,2049,2079.5,2046.6,2068.5,734,14172
07/10/2008,2068.7,2110.4,2068.7,2094.9,2233,13222
07/11/2008,2115.2,2154.5,2115.2,2143.7,3053,14003
07/14/2008,2146.4,2156.4,2108.5,2132.5,1033,13889
07/15/2008,2126.4,2136.4,2074.5,2078.4,2070,13717
07/16/2008,2081.5,2081.5,2017.6,2034.9,2064,13757
07/17/2008,2026.4,2056.4,1983.5,1996.9,2844,13984
07/18/2008,1982.5,1986.5,1941.6,1951.8,2440,14337
07/21/2008,1951.8,1981.4,1939.2,1947.5,912,14269
07/22/2008,1944.5,1991.3,1901.7,1904.7,2937,14378
07/23/2008,1915.5,1936.4,1836.5,1857.3,3080,14281
07/24/2008,1849.5,1849.5,1807.5,1810.3,2654,13737
07/25/2008,1818.5,1866.4,1811.5,1855.2,2208,13560
07/28/2008,1859,1885.3,1839.9,1873.2,1671,13337
07/29/2008,1877.7,1882.5,1831.5,1841.9,774,13166
07/30/2008,1842,1866.5,1822.5,1834.6,1061,13041
07/31/2008,1839,1867.5,1839,1858.4,1282,13016
08/01/2008,1850.6,1855.5,1716.5,1751.8,4018,12379
08/04/2008,1762,1762,1656.5,1659.5,3132,11877
08/05/2008,1660.6,1689,1626.7,1681,2283,11733
08/06/2008,1676.5,1739.5,1667.5,1706.5,2839,11432
08/07/2008,1706.5,1718,1676.5,1679.1,1807,11531
08/08/2008,1682,1687.5,1637.6,1656.1,1588,11894
08/11/2008,1659.5,1679.5,1621.5,1632,1173,11587
08/12/2008,1619.5,1619.5,1571.5,1575.3,1675,11794
08/13/2008,1576.5,1625.5,1576.5,1613,2386,11901
08/14/2008,1616.4,1646.3,1577.6,1585.6,1227,11781
08/15/2008,1587.5,1587.5,1441.5,1484.7,3396,11553
08/18/2008,1487,1546.5,1472,1490.4,1788,11236
08/19/2008,1488,1488,1403.5,1447.8,4599,11703
08/20/2008,1459.6,1484.4,1449,1465.4,2003,11599
08/21/2008,1473.4,1566.4,1458.5,1555.3,2476,11549
08/22/2008,1552.7,1583.1,1512.2,1537.7,2109,11647
08/25/2008,1538,1540.5,1501.8,1531.5,547,11414
08/26/2008,1529.5,1549.4,1507.6,1517.6,776,11354
08/27/2008,1526.3,1547.4,1526.3,1537.2,1030,11476
08/28/2008,1544.5,1596.4,1537.7,1580.7,2615,10873
08/29/2008,1572.5,1592.5,1561.5,1586.3,1492,10499
09/01/2008,1586.5,1596.3,1531.5,1543,1492,10499
09/02/2008,1586.5,1596.3,1471.8,1500,2662,10473
09/03/2008,1501.5,1518.4,1467.6,1488.7,1439,10280
09/04/2008,1479.5,1539.5,1424.5,1498.7,2259,10252
09/05/2008,1496.5,1496.5,1457.6,1464.3,1358,10196
09/08/2008,1461.5,1494.8,1440,1449.4,870,10384
09/09/2008,1441.5,1441.5,1328.6,1358.6,3442,10105
09/10/2008,1333.5,1336.4,1182.8,1182.8,4730,10137
09/11/2008,1284.3,1296.4,1217.6,1248.7,3000,9907
09/12/2008,1252.5,1314.5,1247.5,1307,2028,9555
09/15/2008,1315.5,1326.4,1248.5,1272.7,1558,9248
09/16/2008,1271.5,1271.5,1152.6,1165,2616,8984
09/17/2008,1166.5,1234,1162.5,1182.8,4730,9905
09/18/2008,1228.5,1291.5,1187.6,1234.1,2560,9439
09/19/2008,1211.5,1266,1168.5,1243.5,2416,9120
09/22/2008,1256.4,1364.3,1241.5,1332.3,2927,8172
09/23/2008,1352.3,1366.5,1300.5,1308.5,4385,5838
09/24/2008,1317.9,1344.4,1266,1321.5,3227,4455
09/25/2008,1313.5,1316.5,1280.5,1280.7,2518,3243
09/26/2008,1284.5,1301.5,1198.5,1210.2,2774,1721
09/29/2008,1221.5,1231.5,1165.5,1181.4,2534,13697
09/30/2008,1187,1187,1087.1,1115.5,2861,13735
10/01/2008,1115,1151.9,1101.8,1130.1,1757,14154
10/02/2008,1129,1142,1064,1073.6,2587,14143
10/03/2008,1079.9,1079.9,1043.2,1052.8,1551,13936
10/06/2008,1060.9,1105.8,1027,1073.5,2139,14178
10/07/2008,1076,1118.3,1063.7,1107.7,1931,14236
10/08/2008,1111,1114,1048.1,1099.1,1576,14478
10/09/2008,1099,1136.9,1085.5,1130.7,1363,14610
10/10/2008,1130,1130,1064,1092.2,1549,14696
10/13/2008,1072,1105.8,1072,1084.6,770,14461
10/14/2008,1096.9,1149,1096.9,1130.6,1495,14643
10/15/2008,1132.8,1133,1058.1,1062.2,1243,14526
10/16/2008,1058.2,1069,939,978.3,2880,14236
10/17/2008,986.9,1015.6,947.6,968,1409,14252
10/20/2008,970,1026.9,962,979.5,1229,14497
10/21/2008,1002,1015.4,968.5,978.7,839,14451
10/22/2008,996,1006.9,925.7,944.2,1362,14600
10/23/2008,944.3,945.9,876.7,899.6,2437,14636
10/24/2008,908,925.6,855.1,889.3,1483,14541
10/27/2008,897,916,839.1,884.2,1434,14572
10/28/2008,877,932,870.1,895.8,1568,14883
10/29/2008,917,922,860.2,903.6,1754,15044
10/30/2008,906.5,980.8,906.5,917.6,1614,14834
10/31/2008,919,924.7,872.1,918.6,1370,14861
11/03/2008,918,944.9,908.2,914.1,556,14967
11/04/2008,918.9,946.9,890.8,944.7,1697,15243
11/05/2008,949.8,983,933.1,967,2290,15287
11/06/2008,958.1,966.9,920.2,925.3,1787,15440
11/07/2008,931,965,900.5,939,1215,15450
11/10/2008,951.8,978,938.3,946.9,1413,15348
11/11/2008,941.5,944.8,908.8,913.6,1410,15205
11/12/2008,914,941,902,912.1,1135,15241
11/13/2008,906,931.9,879.5,900,1896,15344
11/14/2008,931,946,926.7,932.1,1189,15455
11/17/2008,928.1,961.5,901.1,907.6,1941,15648
11/18/2008,907,931.9,906.6,924,1268,15714
11/19/2008,934.8,949,906.8,910.7,1355,15990
11/20/2008,906.8,911.9,864,877.1,2450,15968
11/21/2008,865,918.9,859,912.7,2330,15980
11/24/2008,913.1,966,908.1,953.4,1966,16215
11/25/2008,965.4,968.9,942,958.6,993,15988
11/26/2008,950.7,969.9,945,956.7,617,15905
11/27/2008,956.7,965,942.4,956.9,617,15905
11/28/2008,956.7,976.9,942.4,969.3,1059,15639
12/01/2008,968.9,975.1,888.9,896.9,2750,15146
12/02/2008,890.5,915.7,875,894.3,2442,14624
12/03/2008,897.8,938.9,881.7,892.1,1872,14231
12/04/2008,902,902.9,882,885.8,952,14099
12/05/2008,886.5,897.9,870,874.2,1063,13640
12/08/2008,877.2,939,877.2,930.3,3018,13020
12/09/2008,921,933,895,899.5,2322,12361
12/10/2008,898.4,952.2,898.4,952.2,2871,12017
12/11/2008,929,941,917.5,932.5,1430,12159
12/12/2008,926.2,928.2,892.3,909.1,2895,11766
12/15/2008,914.9,940,914.9,926.2,3821,10104
12/16/2008,927,954.4,917.1,936.5,1766,9306
12/17/2008,951,965.4,938.3,952.2,2871,9093
12/18/2008,950,976.9,943.7,950.9,1847,8366
12/19/2008,943.5,951.4,932.8,938.3,3354,6778
12/22/2008,940.2,954.2,937.1,943.4,2191,12695
12/23/2008,944.1,948.1,928.3,932.7,1917,13887
12/24/2008,932.4,947.7,928.3,945.6,608,13959
12/26/2008,946.2,982.1,946.2,976.7,1453,14659
12/29/2008,980.1,1025.1,980.1,1005.6,3252,16467
12/30/2008,1007.3,1007.3,982.9,999.6,1873,17361
12/31/2008,1004,1032.2,988.7,1023.7,911,17368
01/02/2009,1022.2,1038,1014.2,1028.9,858,17416
01/05/2009,1023.3,1042.2,1008.3,1039.8,1205,17587
01/06/2009,1040.2,1059.2,1021.5,1050.4,1860,17764
01/07/2009,1052.2,1093.8,1051.7,1072.3,2357,17964
01/08/2009,1065.1,1090.3,1058.3,1076.8,1618,17808
01/09/2009,1082.2,1092.2,1061.7,1087.7,1483,17977
01/12/2009,1092.1,1092.1,1037.2,1056.1,1318,17801
01/13/2009,1047.2,1052.2,1010.2,1038.2,1686,17500
01/14/2009,1029.2,1057.1,1013.3,1018,2159,17102
01/15/2009,1020.7,1027.1,990.2,1004.4,1713,17051
01/16/2009,1017.1,1039,1016.2,1035.5,991,17158
01/19/2009,1036.2,1058.1,1035.7,1036.9,991,17158
01/20/2009,1036.8,1043.2,1023.7,1031.5,1850,17250
01/21/2009,1031.3,1037,999.2,1009.8,1629,17130
01/22/2009,1015.2,1022.7,1010.7,1017.1,1154,17251
01/23/2009,1017.2,1047.4,1003.3,1040.2,1540,17851
01/26/2009,1043.2,1061,1035.5,1056.1,1100,18093
01/27/2009,1047.5,1056.2,1018.8,1040.4,1383,18024
01/28/2009,1037.3,1057.1,1023.3,1045.1,1612,17900
01/29/2009,1043.4,1065.9,1029.3,1057.1,1265,18114
01/30/2009,1064.8,1077.5,1047.9,1073.5,1345,18135
02/02/2009,1078.2,1080.2,1049.8,1061.3,1089,18261
02/03/2009,1053.9,1062.1,1038.9,1045.7,842,18304
02/04/2009,1051.5,1060,1044.2,1051.9,1014,18452
02/05/2009,1056,1078.6,1049.9,1064.2,1551,18549
02/06/2009,1071.2,1097.1,1055.2,1086.5,1398,18674
02/09/2009,1083.2,1085.7,1062.2,1078.1,1327,18732
02/10/2009,1073.7,1130,1073.7,1117.1,2782,19259
02/11/2009,1122.2,1167.2,1122.2,1162.9,3046,19163
02/12/2009,1153.3,1178,1139.2,1160.1,1837,19321
02/13/2009,1153.3,1158.4,1138.7,1143.2,961,19314
02/16/2009,1147.3,1157.6,1140.2,1153.2,961,19314
02/17/2009,1149.8,1187.5,1143.3,1180.5,2269,19652
02/18/2009,1181.2,1202.1,1172.1,1181.1,1879,19427
02/19/2009,1187.2,1196,1148.3,1158.7,2010,19439
02/20/2009,1159.7,1181.7,1146.2,1177.9,2155,19610
02/23/2009,1173.2,1173.2,1154.2,1161.7,1547,19987
02/24/2009,1161.7,1178.2,1119.2,1130.9,2083,19670
02/25/2009,1128.3,1152.2,1120.7,1141.3,1271,19716
02/26/2009,1137.2,1148.2,1127.3,1134.3,2230,19173
02/27/2009,1136.1,1171.2,1125.7,1167.5,2188,18704
03/02/2009,1161,1182.2,1143.3,1158.1,2319,18040
03/03/2009,1144.3,1144.3,1112.7,1118.5,2205,18040
03/04/2009,1122.2,1134.2,1115.8,1127,1813,17319
03/05/2009,1137.1,1154.3,1134,1146.8,1534,17265
03/06/2009,1155.8,1164.7,1143.7,1160.9,1394,17072
03/09/2009,1161.9,1167,1138.3,1145.9,1043,17075
03/10/2009,1142.2,1144.4,1119.2,1126,2129,16465
03/11/2009,1126,1145.5,1118.7,1139.4,1449,15813
03/12/2009,1138.2,1151.6,1128.3,1133.7,1502,15306
03/13/2009,1140,1150.2,1135.2,1145.8,1144,15003
03/16/2009,1145.7,1156.1,1128.3,1131.6,2252,13694
03/17/2009,1146.2,1150.2,1128.7,1134,2722,12577
03/18/2009,1135.2,1146.9,1119.2,1124.6,2692,11756
03/19/2009,1146.1,1216,1135.2,1204,5163,11860
03/20/2009,1217.1,1217.1,1185.9,1196.4,3002,10468
03/23/2009,1199.2,1225.6,1184.3,1225.5,3182,9204
03/24/2009,1221.2,1221.2,1193.7,1199.9,1983,8595
03/25/2009,1200,1214,1198.3,1204.9,3738,6896
03/26/2009,1207.2,1249.6,1207.2,1231.7,3555,4755
03/27/2009,1232.2,1238.2,1207.7,1210.2,3126,3177
03/30/2009,1219.2,1221.2,1194.8,1195.8,2436,1114
03/31/2009,1196.1,1214.6,1196.1,1203.8,903,19581
04/01/2009,1204.9,1223,1200,1218.8,1014,19620
04/02/2009,1218.9,1243,1211.1,1240.8,1457,20197
04/03/2009,1240,1243.1,1210.3,1234.4,1345,20171
04/06/2009,1231.1,1240.1,1221.1,1227.6,1141,20196
04/07/2009,1227.6,1255,1227.6,1250,1263,20424
04/08/2009,1250.1,1269.9,1235,1262.4,1535,20482
04/09/2009,1252.7,1295,1252,1270.3,1439,20620
04/13/2009,1284,1327,1284,1322,1100,20753
04/14/2009,1325.7,1326,1286.1,1293.3,1299,20658
04/15/2009,1288,1311.7,1288,1300,684,20872
04/16/2009,1302.9,1312.9,1279.1,1290.8,1023,20379
04/17/2009,1285.2,1294.3,1281.4,1286.6,834,20125
04/20/2009,1285.5,1290,1231.5,1242.1,2026,19993
04/21/2009,1242.1,1251.8,1227.5,1232.6,1852,19360
04/22/2009,1237,1259.9,1229.7,1253.7,1374,19640
04/23/2009,1246.3,1264,1241.2,1263,1176,19598
04/24/2009,1257.1,1268.9,1251.1,1259,603,19594
04/27/2009,1260,1266.6,1217,1225.3,1755,19358
04/28/2009,1227,1227,1146.1,1176.6,3622,19143
04/29/2009,1178,1184.5,1161.1,1181.8,1606,19283
04/30/2009,1174.9,1194,1169,1181.6,1575,19152
05/01/2009,1180.5,1188.8,1150,1171.4,1680,19391
05/04/2009,1173,1202.7,1166.1,1197,1253,19390
05/05/2009,1200.5,1218.9,1194,1212.9,1409,19722
05/06/2009,1211,1219.9,1203.1,1218.1,1056,19833
05/07/2009,1220.4,1251.3,1220.3,1232.3,2204,19940
05/08/2009,1229.9,1235.9,1216.1,1222.1,1728,19586
05/11/2009,1229.8,1234.5,1192,1195.7,1606,19738
05/12/2009,1197.9,1215.5,1195.8,1207.1,1131,19783
05/13/2009,1214.7,1224.5,1190,1198.2,1429,19694
05/14/2009,1194.5,1203,1176.1,1192.5,1155,19586
05/15/2009,1195.5,1210.9,1181.2,1184,1650,19647
05/18/2009,1190,1214.9,1182.1,1212.6,1621,19969
05/19/2009,1214.9,1225,1207.5,1220.1,1245,20171
05/20/2009,1221.6,1237.4,1213,1220.4,1488,20277
05/21/2009,1224.2,1239.9,1215,1229.7,1035,20261
05/22/2009,1228,1243,1223,1235,1544,20534
05/25/2009,1239,1240,1229.8,1230,1544,20534
05/26/2009,1233,1233,1203.1,1214.8,1903,20668
05/27/2009,1213,1223.4,1207.2,1216.1,1287,20653
05/28/2009,1215,1225,1204.5,1224.8,1815,20735
05/29/2009,1221.9,1279,1221.9,1271,4693,20717
06/01/2009,1272.2,1306.4,1260,1295.6,3383,20148
06/02/2009,1291.9,1329.7,1285.5,1318.4,3101,20281
06/03/2009,1327.1,1335,1310.7,1319.5,5392,19892
06/04/2009,1314.3,1376.9,1310.7,1368.3,4140,20532
06/05/2009,1369.4,1374.5,1334.9,1361.2,5081,18791
06/08/2009,1345,1353.4,1300.7,1319,2933,18695
06/09/2009,1322,1334.2,1297.2,1332.9,2595,17990
06/10/2009,1328.5,1349.8,1328.2,1348.2,2165,17805
06/11/2009,1347.4,1352.9,1330.7,1348.1,2169,17603
06/12/2009,1345,1351.4,1312.6,1333.7,3026,17388
06/15/2009,1330,1330.9,1281.1,1288.7,3819,15912
06/16/2009,1288,1309.4,1281.2,1295.9,1631,15334
06/17/2009,1297.8,1303.9,1270.5,1280.2,3683,13988
06/18/2009,1281.1,1298,1279.3,1282.6,975,13873
06/19/2009,1284.2,1293.1,1281.3,1286.2,1863,12955
06/22/2009,1287,1288.7,1238.1,1244.1,5842,10910
06/23/2009,1241.7,1248.4,1230.6,1240.4,4765,8480
06/24/2009,1237.1,1252.6,1233.9,1242.9,5033,6291
06/25/2009,1236.9,1271.4,1236,1266,4297,4448
06/26/2009,1268.2,1287.5,1268.2,1278,3728,1734
06/29/2009,1274.8,1274.8,1255.7,1259.2,870,1734
06/30/2009,1254.4,1269.7,1232.3,1246.1,1721,22089
07/01/2009,1251.2,1270.7,1236.8,1265.9,1681,22363
07/02/2009,1265.8,1265.8,1246.8,1254.1,1520,22245
07/06/2009,1247,1247,1205.9,1207.8,3162,21854
07/07/2009,1209.7,1223,1192.8,1196.6,2488,21676
07/08/2009,1199.4,1199.4,1155.2,1162.6,3564,21944
07/09/2009,1165.3,1177.8,1154,1171.3,2455,21258
07/10/2009,1173.8,1178.7,1151.9,1168.4,1105,21095
07/13/2009,1165.9,1185.7,1152.8,1178.1,2272,21286
07/14/2009,1174.7,1197.3,1172.8,1195.9,1648,21276
07/15/2009,1188.9,1225.7,1188.9,1218.7,1994,21069
07/16/2009,1222.3,1240.4,1216.9,1230.1,2170,21401
07/17/2009,1226.8,1240.2,1223.8,1236.9,1323,21317
07/20/2009,1237.6,1253.7,1237.2,1249.7,1801,21411
07/21/2009,1245,1255.7,1231.9,1237.8,1761,21475
07/22/2009,1235.3,1245.7,1222.3,1236.5,1340,21374
07/23/2009,1237.2,1251.9,1232.4,1248.8,1765,21118
07/24/2009,1242.7,1256.3,1233.3,1252.2,1450,21158
07/27/2009,1254.6,1288.8,1249.3,1283.3,2753,21372
07/28/2009,1284.9,1287.3,1252.8,1257.4,2516,21523
07/29/2009,1261,1270.3,1225.2,1233,2661,21631
07/30/2009,1240.2,1254.6,1225.8,1249.8,1608,21530
07/31/2009,1250.8,1276.7,1244.8,1275,2117,21460
08/03/2009,1276.7,1306.7,1269.3,1300.5,3014,22215
08/04/2009,1303.3,1340.7,1287.1,1337.6,3055,22457
08/05/2009,1336.2,1357.1,1322.3,1353.9,5074,22611
08/06/2009,1351.9,1353.8,1316.9,1324.2,2580,22472
08/07/2009,1330.6,1331.8,1297.1,1329.3,2985,22780
08/10/2009,1327.3,1327.3,1303.8,1311.7,1291,22857
08/11/2009,1315.6,1322.3,1299.5,1305.9,1293,23170
08/12/2009,1305.7,1312.8,1286.9,1305.2,1737,23100
08/13/2009,1306.6,1335.8,1306.6,1333.5,2679,23741
08/14/2009,1334.8,1340.8,1318.9,1322.5,1875,23564
08/17/2009,1325.8,1325.8,1276,1283.4,2132,23145
08/18/2009,1286.7,1303.9,1280.8,1292.9,3151,24395
08/19/2009,1293.3,1306.8,1280.8,1302.2,2108,24827
08/20/2009,1306.2,1317.1,1297.4,1302.8,1214,24757
08/21/2009,1303.7,1320.8,1291.4,1320,2300,25049
08/24/2009,1316.8,1326.8,1300.9,1308.9,1472,25067
08/25/2009,1300.9,1313.6,1298.4,1308.6,1623,25286
08/26/2009,1303.9,1316.8,1294.8,1299.2,1500,25474
08/27/2009,1295.3,1307.7,1288.8,1301.3,1185,25218
08/28/2009,1304.8,1314.2,1295.8,1306.7,2068,24698
08/31/2009,1308.7,1312.2,1298,1304.8,1508,23985
09/01/2009,1301.8,1320.8,1285.9,1287.6,4042,23475
09/02/2009,1292.4,1293.9,1266.1,1290.9,3804,22627
09/03/2009,1292.4,1316.8,1289.4,1314.6,3153,22691
09/04/2009,1316.1,1330.9,1301.8,1319.9,2411,22749
09/08/2009,1327.3,1353.8,1322.8,1350.4,5626,22963
09/09/2009,1347.8,1361.3,1338.8,1352.2,3328,23223
09/10/2009,1346.9,1353.3,1336.8,1350.5,2284,21741
09/11/2009,1349.8,1388.8,1339.7,1381.5,5471,21948
09/14/2009,1383.6,1384.8,1360.5,1380.5,3425,21403
09/15/2009,1380.7,1394.4,1364.7,1381.1,3156,21016
09/16/2009,1389.9,1414.3,1385.4,1410.9,5462,19924
09/17/2009,1410.4,1417.1,1396.9,1402.3,3849,19131
09/18/2009,1402.9,1407.9,1390.8,1399,3139,18518
09/21/2009,1399,1399,1372.3,1383,3511,16770
09/22/2009,1385.2,1402.7,1382.7,1400,4529,15170
09/23/2009,1400.1,1405,1381.9,1388.6,3814,13117
09/24/2009,1384.3,1393.1,1359.4,1369.3,6254,11115
09/25/2009,1361.7,1368.8,1330.6,1345.4,8264,6693
09/28/2009,1339.6,1348.9,1331.9,1346.8,6634,2629
09/29/2009,1339.2,1344.1,1326.3,1331.7,2975,719
09/30/2009,1329.7,1362,1329.3,1356.4,3172,28035
10/01/2009,1359.4,1359.6,1334.7,1342.8,1600,28443
10/02/2009,1337.7,1342,1319.9,1336.9,2297,28533
10/05/2009,1337.5,1357.9,1333.7,1355.3,1691,28549
10/06/2009,1356.9,1382.6,1351.9,1378.8,3338,29220
10/07/2009,1373,1401.5,1372.5,1381.2,3146,29391
10/08/2009,1389.2,1412.3,1380.3,1406.7,2929,29928
10/09/2009,1403.5,1403.9,1385,1392.9,2267,30279
10/12/2009,1398.3,1406.4,1389.6,1400.8,1020,30186
10/13/2009,1399.9,1423.5,1396.5,1414.2,3527,31280
10/14/2009,1416,1425.4,1407.3,1420.1,2087,31791
10/15/2009,1419,1424.5,1395.9,1409,3091,31619
10/16/2009,1412,1413.5,1394.6,1402,2092,31925
10/19/2009,1402,1420,1394.8,1417.7,2177,31925
10/20/2009,1419.4,1436.9,1404.6,1409.8,2799,31624
10/21/2009,1409.8,1431.3,1399.6,1427.9,2713,31778
10/22/2009,1423.3,1429.5,1413.5,1423.4,1615,31435
10/23/2009,1425.8,1434.9,1418,1423,2334,31939
10/26/2009,1422.5,1427.3,1387.5,1399.3,2983,31824
10/27/2009,1390,1397.5,1366.6,1372.5,3822,30829
10/28/2009,1376.3,1384.4,1358.6,1360.4,3118,30688
10/29/2009,1371.3,1396.5,1363,1391.7,2229,30315
10/30/2009,1393.5,1393.5,1371.9,1379.8,1772,30015
11/02/2009,1378.6,1398.5,1376.5,1391.6,1832,29708
11/03/2009,1394.7,1418.2,1378.5,1409.7,3161,30269
11/04/2009,1415.1,1433.3,1409.5,1422.8,2824,31425
11/05/2009,1425.5,1425.5,1406,1416.4,2112,31227
11/06/2009,1412.7,1422.8,1397.1,1401.7,1359,31191
11/09/2009,1402.5,1422.5,1402.5,1420.7,1745,31258
11/10/2009,1418.5,1421.5,1399.6,1404.7,2177,31323
11/11/2009,1407.5,1433.4,1407.5,1423.1,2491,31565
11/12/2009,1427.9,1439.5,1409.6,1416.7,2778,31769
11/13/2009,1411.2,1452.5,1405.6,1442.2,3466,32180
11/16/2009,1447.3,1513.4,1447.3,1498.1,4951,32291
11/17/2009,1507.2,1518.1,1487,1516,3695,32438
11/18/2009,1516.5,1525.2,1496,1505.5,4077,32122
11/19/2009,1498.2,1509.4,1477.1,1497.4,2968,32138
11/20/2009,1499.4,1505.9,1479.5,1495.4,2628,32175
11/23/2009,1499.1,1533.5,1499.1,1521.1,2630,32195
11/24/2009,1515.5,1521.2,1494.3,1497.3,2155,32310
11/25/2009,1504.6,1535.5,1499,1533,3718,32026
11/27/2009,1511.1,1519.4,1479.6,1500.6,5439,32324
11/30/2009,1507.4,1518.1,1493.6,1513.7,2725,32090
12/01/2009,1513.7,1548.3,1508,1540.1,4203,31245
12/02/2009,1548.4,1568.3,1540.1,1559.8,4802,30640
12/03/2009,1561.5,1566.5,1539.6,1547.2,4474,29639
12/04/2009,1539.6,1550.9,1486.5,1503.2,6414,28763
12/07/2009,1512.4,1512.4,1478.1,1498.1,5292,27338
12/08/2009,1497.2,1516.5,1462.7,1493.9,4431,26182
12/09/2009,1473.5,1493.2,1460.9,1462.7,4643,24948
12/10/2009,1477.5,1486.1,1467.5,1476.2,3933,23584
12/11/2009,1482.4,1500.5,1475.5,1500.5,3630,22475
12/14/2009,1485.5,1508.6,1474.7,1506,5849,21282
12/15/2009,1506,1511.1,1485.3,1511.1,3383,18896
12/16/2009,1506,1517.3,1479.4,1479.4,2793,18060
12/17/2009,1511.6,1517.5,1477.3,1482.8,4101,16464
12/18/2009,1480.6,1516.1,1480.6,1482.8,4765,14233
12/21/2009,1487.4,1491.9,1471,1477,3718,12042
12/22/2009,1470.5,1480.9,1435.5,1450.4,6357,8855
12/23/2009,1449.1,1481.6,1443.5,1480.3,4133,6110
12/24/2009,1477,1524.9,1474.5,1521.4,2226,4910
12/28/2009,1524.5,1545.7,1522.3,1533.8,2874,3278
12/29/2009,1537.8,1538.5,1516.4,1520.6,2107,1793
12/30/2009,1515.6,1524.1,1495.2,1505.8,1394,960
12/31/2009,1506.5,1524.5,1505.5,1513.5,1268,31189
01/04/2010,1513.5,1576.3,1513.5,1566.4,3534,32107
01/05/2010,1575.5,1587.5,1562.5,1580.3,3645,32486
01/06/2010,1580,1611.8,1567.5,1600.9,4145,32605
01/07/2010,1602.5,1612.4,1585.8,1601.9,2395,32662
01/08/2010,1604.9,1626.5,1580.4,1613.1,3969,33061
01/11/2010,1613.1,1638.8,1609.7,1635,2615,32824
01/12/2010,1634,1670,1591.8,1621.1,6620,33281
01/13/2010,1617.5,1635.4,1598.5,1616.9,3838,32781
01/14/2010,1621,1657.5,1618.6,1647.3,4099,32899
01/15/2010,1657.1,1664.3,1635.3,1638.6,2092,32591
01/19/2010,1666.5,1690.2,1660,1681.9,4574,33030
01/20/2010,1685.6,1696.5,1627.6,1660.1,5421,33064
01/21/2010,1666.5,1677,1632.5,1634.6,3763,32464
01/22/2010,1634.8,1636.5,1563.6,1587,7453,32594
01/25/2010,1592.5,1607.1,1573.6,1588.6,3025,32701
01/26/2010,1592,1606,1543.6,1573.8,6851,33023
01/27/2010,1579.5,1579.5,1525.6,1534.6,4910,33178
01/28/2010,1547.5,1568.9,1528.5,1536.4,6297,32818
01/29/2010,1550.6,1567,1537.5,1548.5,4197,32713
02/01/2010,1548.5,1594.5,1545,1581.8,3476,32736
02/02/2010,1592.5,1627,1577,1621.3,4527,33206
02/03/2010,1621.5,1636.5,1609.7,1618.7,3862,33077
02/04/2010,1611.8,1615.8,1540.5,1557.8,7771,32708
02/05/2010,1552.5,1556.6,1494.5,1517.6,7771,32116
02/08/2010,1516.9,1536.3,1512.8,1523.5,2873,32208
02/09/2010,1520,1555.6,1516,1544.9,4163,32271
02/10/2010,1544.6,1570.7,1535.7,1555.4,4348,31904
02/11/2010,1552.1,1573.2,1538.6,1561.8,3837,32383
02/12/2010,1569.7,1573.5,1532,1553.6,3662,32802
02/16/2010,1557.8,1586.5,1555.5,1580.2,4161,32869
02/17/2010,1580.5,1598.2,1568.5,1579.6,4048,31643
02/18/2010,1572.5,1577.7,1547.2,1562.1,3874,31586
02/19/2010,1554.9,1588.5,1542.9,1586.1,4650,32661
02/22/2010,1586.4,1591.4,1560.6,1574.4,2611,32332
02/23/2010,1572.1,1590.1,1548.6,1552.8,3073,32326
02/24/2010,1559.4,1566.8,1539.3,1549.8,3440,31915
02/25/2010,1554,1578.5,1546.5,1573.7,5091,31935
02/26/2010,1577.4,1587.5,1564.1,1582.4,3626,31549
03/01/2010,1582.4,1608,1582.4,1586.5,4362,31225
03/02/2010,1593.5,1621.2,1587.6,1618.5,4223,31339
03/03/2010,1613.6,1631.5,1613.6,1626,3430,31279
03/04/2010,1622,1631.9,1609.2,1626.1,4055,31118
03/05/2010,1625.5,1630,1611,1621.6,2847,31102
03/08/2010,1622.4,1654.2,1615.6,1642.6,6251,31632
03/09/2010,1643,1643,1613.3,1639.4,4778,30790
03/10/2010,1636.5,1660.7,1622.2,1632.7,6914,30167
03/11/2010,1635.1,1658.5,1619.6,1655.2,5102,30070
03/12/2010,1655.3,1671.7,1643.4,1650.9,4820,29384
03/15/2010,1651.5,1668.5,1646.6,1658.3,5734,27480
03/16/2010,1665.8,1678.5,1661,1673.2,5320,25192
03/17/2010,1669.8,1687,1669.8,1678.1,4918,23857
03/18/2010,1673.4,1680.5,1667.2,1673.5,3969,22581
03/19/2010,1670.5,1672.1,1640.7,1651.1,5983,20651
03/22/2010,1652,1652,1617.5,1643.8,9752,19130
03/23/2010,1645.9,1657.5,1627,1651,7403,16592
03/24/2010,1648.8,1652.8,1620.5,1630.4,6403,13587
03/25/2010,1620.7,1651.9,1614.7,1648.9,8290,10509
03/26/2010,1645,1650.4,1633.7,1638.5,6725,7457
03/29/2010,1638.9,1673.3,1638.5,1670.4,7921,2826
03/30/2010,1667,1674.3,1655.4,1660.6,2539,826
03/31/2010,1655.6,1689.8,1655.6,1681.4,5022,36772
04/01/2010,1681.4,1714,1679.7,1710.1,5795,36685
04/05/2010,1710.1,1745.1,1707,1744.3,4157,36461
04/06/2010,1742.1,1747.7,1716,1739,4769,36696
04/07/2010,1742.5,1764.3,1739.3,1757.7,4618,36622
04/08/2010,1742.1,1757.1,1733.6,1751.6,4553,36803
04/09/2010,1750.5,1766.1,1750.5,1761.9,3231,36231
04/12/2010,1766.1,1777.8,1759.6,1773.9,3833,36512
04/13/2010,1763.3,1763.3,1742,1751.8,4402,36415
04/14/2010,1753.9,1772.2,1753.9,1768.7,3756,36403
04/15/2010,1768.5,1773.1,1749.8,1760.8,2986,36301
04/16/2010,1760.8,1763.8,1722.1,1729.8,5033,35914
04/19/2010,1728.5,1737.4,1709.5,1731.1,3875,35551
04/20/2010,1732.7,1764,1730,1756.3,4346,35920
04/21/2010,1757.2,1783.5,1754.4,1774.8,4561,35706
04/22/2010,1769.5,1794.2,1758.3,1778.7,5418,35801
04/23/2010,1778.7,1783.3,1760.7,1776.2,3582,35721
04/26/2010,1776.2,1792,1773.9,1779.5,2638,35938
04/27/2010,1785.5,1793.4,1749.5,1755.4,6013,35840
04/28/2010,1754.5,1768.3,1739.1,1748.1,4857,35961
04/29/2010,1748.5,1773.9,1747.3,1768.2,3806,36301
04/30/2010,1769.1,1784,1768,1779.6,3261,36005
05/03/2010,1779.1,1780.7,1758.5,1763.4,2603,36141
05/04/2010,1761.5,1768.7,1703.5,1720.3,6435,34871
05/05/2010,1707.5,1724.4,1661.6,1684.1,10256,33576
05/06/2010,1687.4,1722.5,1666.6,1701,8676,33700
05/07/2010,1690.3,1704.8,1680,1700.3,4541,34254
05/10/2010,1706.5,1739.4,1700.1,1728,5749,33909
05/11/2010,1734.5,1745.4,1711.5,1735.3,4260,33960
05/12/2010,1742.2,1787.9,1730,1781.8,6561,33223
05/13/2010,1777.9,1781.2,1752.1,1773.9,3386,33162
05/14/2010,1772.5,1774.5,1739.5,1749.9,4641,33563
05/17/2010,1752.5,1761.5,1688.1,1697.7,5667,33713
05/18/2010,1705.5,1733.9,1700.2,1725,3959,33651
05/19/2010,1707.9,1714.8,1620,1640.2,12025,31690
05/20/2010,1636.5,1659.5,1524.8,1530.3,16838,30921
05/21/2010,1533.6,1550.7,1480.7,1535.7,11165,28794
05/24/2010,1540.6,1574.4,1525.5,1569,4110,28290
05/25/2010,1563.5,1566.5,1519,1526.4,4788,27860
05/26/2010,1559,1577.7,1546.4,1564.8,5217,26969
05/27/2010,1557.4,1601.5,1551.5,1587.4,5504,27782
05/28/2010,1597.4,1607,1575.5,1583.9,4148,27154
05/31/2010,1577,1605.5,1577,1597.5,851,27576
06/01/2010,1597.5,1609.4,1577,1583.9,4836,26943
06/02/2010,1583.4,1598,1570.6,1584.9,4105,26261
06/03/2010,1591.4,1602.6,1575.7,1577.4,4766,25498
06/04/2010,1580.5,1588.4,1544,1559.8,4506,25709
06/07/2010,1554.5,1554.5,1526.9,1551.8,4815,25217
06/08/2010,1549.5,1566.9,1546,1563.3,3257,24789
06/09/2010,1564.1,1576.5,1555.6,1568.5,4058,24071
06/10/2010,1559.5,1584.5,1555.6,1570.7,4642,22676
06/11/2010,1574.3,1586.4,1565.6,1569.5,6089,19822
06/14/2010,1573.4,1602.2,1573.4,1597.9,4410,18735
06/15/2010,1598.2,1614.5,1585.5,1612.5,4569,17382
06/16/2010,1610.4,1619.6,1600.5,1606.5,3929,16228
06/17/2010,1602.1,1621.5,1598.1,1621.5,4157,14966
06/18/2010,1612.4,1628,1597,1621.5,4554,13621
06/21/2010,1633.1,1643.8,1619.8,1627.5,5745,11692
06/22/2010,1624.7,1631.5,1609.5,1627.5,3911,10544
06/23/2010,1620.2,1620.5,1588.2,1601.5,5616,9312
06/24/2010,1606.5,1607.5,1575.5,1596,5780,7602
06/25/2010,1597.9,1613.5,1582.7,1604.9,4645,4506
06/28/2010,1610.4,1626.8,1599.1,1600.1,5238,2162
06/29/2010,1603.4,1604.2,1567,1582.6,2270,341
06/30/2010,1569.7,1576.5,1554.3,1564.8,4079,28417
07/01/2010,1564.8,1567.5,1522.6,1534.3,7244,28199
07/02/2010,1536.4,1549.4,1520,1531.1,3704,27891
07/06/2010,1536.5,1558.3,1516.5,1546.2,4778,27265
07/07/2010,1543.9,1557.2,1526.6,1553.9,2750,27179
07/08/2010,1556.3,1566.4,1536.7,1543.9,2575,27026
07/09/2010,1553.4,1566.3,1552.8,1560.7,1888,27299
07/12/2010,1559.5,1567.4,1539.6,1542.8,1773,27211
07/13/2010,1542.5,1566.3,1537.5,1562.9,2995,27086
07/14/2010,1556.5,1568.5,1547.6,1548.1,2044,27082
07/15/2010,1556.5,1565.3,1547.5,1561.2,1978,26815
07/16/2010,1561.4,1565.5,1533.6,1539.6,3069,26691
07/19/2010,1537.5,1549.5,1526.8,1540.6,3462,26776
07/20/2010,1540,1551.5,1524,1545.3,3778,26655
07/21/2010,1547.5,1559,1533.5,1557.3,3143,26714
07/22/2010,1543.6,1562.4,1536,1556.9,3882,27018
07/23/2010,1558.7,1579.3,1552.7,1570.3,4304,27592
07/26/2010,1574.9,1587.3,1569.5,1583.3,3170,27670
07/27/2010,1577.9,1593.4,1560,1564.2,4384,27853
07/28/2010,1561.4,1575,1560.1,1569.2,1609,27758
07/29/2010,1571.7,1596.1,1568.2,1590.9,4073,28566
07/30/2010,1590.1,1606.5,1581.5,1604.3,3588,29152
08/02/2010,1604.3,1631.4,1601.6,1629.7,5170,30020
08/03/2010,1631.5,1635,1610,1614.6,3131,30440
08/04/2010,1610.3,1625.9,1609.3,1613.7,3478,30508
08/05/2010,1609.7,1618.5,1594.5,1600,2939,30554
08/06/2010,1604.1,1611.5,1592.6,1598.3,2558,30641
08/09/2010,1602.5,1606.2,1568.6,1570.4,4453,29975
08/10/2010,1577.1,1580,1553.6,1564.5,3333,29787
08/11/2010,1577.4,1582.4,1542,1548.1,3403,29387
08/12/2010,1547,1561.9,1534.5,1559.1,3655,29231
08/13/2010,1560.3,1569.4,1546.5,1553.7,2185,29305
08/16/2010,1553.1,1567.3,1551.1,1564.8,1905,29213
08/17/2010,1564.7,1577.2,1561.1,1574.1,2695,29176
08/18/2010,1569.7,1576.9,1549.7,1564,3540,29061
08/19/2010,1559.1,1572.5,1549.7,1555,3484,29034
08/20/2010,1557.8,1557.8,1536.2,1541.4,2429,28913
08/23/2010,1539,1546.4,1530.5,1536.1,2702,28738
08/24/2010,1538,1547.4,1518.6,1545.2,5790,28307
08/25/2010,1545.1,1560.5,1538.5,1554.9,3575,28479
08/26/2010,1560.5,1568,1553,1567.4,2721,28616
08/27/2010,1560.8,1566.4,1550,1564.5,2130,28510
08/30/2010,1564.5,1569.8,1555.4,1560.6,2116,28217
08/31/2010,1554.7,1559.8,1536.5,1551,3524,28183
09/01/2010,1551,1568.7,1546.3,1563.2,3342,27685
09/02/2010,1559.5,1587.4,1558.5,1579,5237,27755
09/03/2010,1578.1,1594.2,1574.8,1588.6,3844,27821
09/07/2010,1589.8,1595.7,1573.8,1583.8,5056,27601
09/08/2010,1585.8,1593.7,1574.5,1589.7,5781,26436
09/09/2010,1586,1591.9,1574.7,1580.8,6906,24718
09/10/2010,1577.8,1584,1566.8,1570,4678,22831
09/13/2010,1572.5,1583,1567.5,1577.4,4906,21715
09/14/2010,1582.5,1623.4,1580.8,1621.9,9624,21717
09/15/2010,1622.1,1641,1608.4,1632.8,9541,21485
09/16/2010,1633.2,1646.5,1622.1,1639.4,6066,20610
09/17/2010,1635.5,1658.2,1631.7,1649.4,4951,20894
09/20/2010,1647.4,1661.9,1644.5,1659.5,4889,20258
09/21/2010,1650.5,1659.5,1637.8,1639.9,8689,17481
09/22/2010,1650.5,1668.3,1648.5,1660.4,8401,15242
09/23/2010,1663.4,1677.7,1652.8,1673.4,7401,11508
09/24/2010,1668,1676.5,1661,1667.3,7195,8915
09/27/2010,1672.4,1674.5,1655.1,1657.6,6135,5758
09/28/2010,1656.6,1665.3,1631.5,1663.2,5572,2600
09/29/2010,1663.5,1678.8,1662.5,1676.9,2694,773
09/30/2010,1670.5,1688.8,1658,1678.9,7521,36807
10/01/2010,1678.9,1709.7,1678.9,1702.4,4676,37393
10/04/2010,1701.6,1706.3,1688.3,1692.4,2610,37302
10/05/2010,1695.3,1723.9,1688,1721,6318,37632
10/06/2010,1716.2,1739.3,1716.2,1732.3,5738,37987
10/07/2010,1736.5,1750.3,1716.9,1725.3,6501,37727
10/08/2010,1722.2,1734.4,1695.3,1729,5990,38432
10/11/2010,1730.5,1734.7,1705.5,1711.1,3238,37962
10/12/2010,1711.4,1722.3,1697.3,1703.6,4299,37908
10/13/2010,1708.3,1735.5,1708.3,1727.7,4633,38380
10/14/2010,1732.8,1747.9,1721.4,1732.9,4061,38226
10/15/2010,1736.3,1738.8,1709.8,1715.7,4805,38150
10/18/2010,1719.3,1724.3,1693.3,1718.6,4159,38098
10/19/2010,1715.4,1725.3,1681.4,1697.9,6142,37620
10/20/2010,1687.9,1712,1680.3,1707.6,3690,37242
10/21/2010,1709.2,1716.7,1686.5,1693.7,5457,37301
10/22/2010,1697.6,1703,1683.6,1695.4,2689,37122
10/25/2010,1700.3,1730.6,1698.3,1717.3,4777,36968
10/26/2010,1716.5,1730.3,1710.5,1724.3,4233,36970
10/27/2010,1725.4,1736.6,1697,1698.4,5066,36792
10/28/2010,1708.5,1717.1,1695.3,1712.3,3949,36530
10/29/2010,1715.9,1730.1,1705.1,1727.4,4912,36911
11/01/2010,1727.4,1748.2,1726.4,1731.8,4940,37659
11/02/2010,1733.2,1744.9,1730.1,1739.4,3526,37573
11/03/2010,1739.9,1743.4,1706.4,1717.5,5829,37459
11/04/2010,1729.3,1819.8,1725.4,1776.2,9245,39056
11/05/2010,1806.8,1806.8,1763.8,1789.2,9245,38608
11/08/2010,1791.3,1799.1,1771.5,1791.4,6558,38580
11/09/2010,1793.4,1832.1,1767.1,1829.9,11164,39503
11/10/2010,1783.3,1808.3,1750.3,1758.2,9377,39052
11/11/2010,1758.3,1795,1753.8,1766.1,7168,37854
11/12/2010,1780.2,1780.2,1692.8,1704.9,13016,35878
11/15/2010,1696.2,1718.2,1690.9,1706.1,6210,34880
11/16/2010,1698.9,1699.3,1658.4,1666,8879,33477
11/17/2010,1665.3,1668.3,1648.3,1661.2,8291,32461
11/18/2010,1654.8,1692.2,1654.8,1684.2,7265,32366
11/19/2010,1689.2,1693.8,1666.8,1691.4,6251,32075
11/22/2010,1692.2,1698.3,1669.6,1675.8,4907,32555
11/23/2010,1683.3,1686.3,1656.8,1678,5961,31449
11/24/2010,1671.3,1692.1,1671.3,1678.7,4073,31615
11/26/2010,1682.3,1682.3,1657.8,1665.5,4579,31054
11/29/2010,1670.9,1678.8,1653.3,1664.9,5901,30408
11/30/2010,1670.2,1688.8,1659.8,1686.7,5814,30253
12/01/2010,1686.7,1712.6,1678.7,1704.3,8166,29998
12/02/2010,1707.5,1750.2,1702.3,1733.4,11300,29161
12/03/2010,1732.2,1753.3,1728.3,1748.8,6378,29426
12/06/2010,1750.8,1757.8,1731.7,1733.9,5254,29110
12/07/2010,1745,1754.3,1710.3,1725.5,7516,28447
12/08/2010,1709.3,1716.7,1690.7,1701.7,7988,27774
12/09/2010,1711.6,1715.3,1693.8,1699.2,5353,26280
12/10/2010,1699.4,1707.5,1686.4,1695.6,5083,26048
12/13/2010,1699.5,1728,1691.9,1717.6,6325,24904
12/14/2010,1718.3,1737.4,1714.7,1734.2,6301,23427
12/15/2010,1728.7,1731.7,1710.3,1724.7,6378,21612
12/16/2010,1716.3,1727.6,1706.8,1718.9,7386,19801
12/17/2010,1719.3,1729.8,1710,1718.8,6230,16944
12/20/2010,1725.8,1733,1718.7,1731,7945,13504
12/21/2010,1732.3,1744.4,1725.9,1742.2,6861,10930
12/22/2010,1743.7,1755.7,1740.3,1751.2,4642,9422
12/23/2010,1745.3,1752.2,1731.3,1743.4,4321,8235
12/27/2010,1738,1761.3,1721.8,1755.8,3701,6158
12/28/2010,1757.3,1779.9,1757.3,1772,3845,3649
12/29/2010,1775.4,1782.1,1764,1774.5,3740,1756
12/30/2010,1781.3,1790.3,1759.2,1764.6,1402,673
12/31/2010,1770.2,1796.2,1737.3,1793.5,2953,37967
01/03/2011,1795.3,1808.1,1781.8,1801.7,3523,38326
01/04/2011,1789.2,1792.8,1758.4,1762.7,6354,38505
01/05/2011,1768.3,1776.8,1725.9,1749.4,8056,37669
01/06/2011,1745.3,1760.6,1742.3,1750.4,3775,37494
01/07/2011,1743.6,1765.2,1734.3,1753.6,4929,37500
01/10/2011,1759,1768.7,1750.9,1760.4,3198,37359
01/11/2011,1757.5,1789.6,1755.3,1785.6,6035,37761
01/12/2011,1785.6,1825.2,1779.9,1816.4,9553,38595
01/13/2011,1820.2,1848.3,1809.8,1836.5,8629,38359
01/14/2011,1822.1,1841.8,1819.3,1831.3,7436,39527
01/18/2011,1824.3,1847.6,1818.5,1843.6,5818,40164
01/19/2011,1845.2,1866.4,1839.4,1853.4,6121,40634
01/20/2011,1856.3,1857.7,1815.9,1833.9,8872,40338
01/21/2011,1831.8,1848.1,1820.6,1837.6,5541,40626
01/24/2011,1847.3,1852.1,1826.8,1834.9,3815,40633
01/25/2011,1828.1,1836,1796.4,1802.6,5960,40443
01/26/2011,1802.7,1832.1,1796.4,1812.2,5691,40197
01/27/2011,1822.8,1834.7,1796.7,1818.8,5859,40330
01/28/2011,1804.1,1825.2,1776.4,1820.3,7713,40116
01/31/2011,1820.3,1823.9,1791.8,1816.2,4411,39989
02/01/2011,1816.2,1849.9,1808,1848.3,6864,40921
02/02/2011,1848.1,1855.3,1840.2,1843.9,3728,40872
02/03/2011,1848.4,1860.8,1835.9,1859.4,3534,41333
02/04/2011,1853.5,1878.7,1850.4,1861.1,5233,41381
02/07/2011,1863.3,1867.2,1850.3,1859.5,3171,41171
02/08/2011,1857.9,1882.7,1853.7,1877.2,4871,41886
02/09/2011,1876.3,1884.3,1865.7,1874.7,4891,41401
02/10/2011,1874.7,1879.3,1840.5,1846.1,4730,40485
02/11/2011,1846.7,1855.5,1818.8,1828.8,4257,39398
02/14/2011,1828.8,1852.3,1825.8,1842.9,3780,39234
02/15/2011,1849.2,1863.6,1841.9,1846.9,4991,38977
02/16/2011,1849.1,1856.1,1841.3,1849.6,3298,38989
02/17/2011,1848.7,1864.3,1839.2,1859.3,2726,39160
02/18/2011,1863.3,1864.8,1847.1,1858.6,3607,39706
02/22/2011,1870.3,1873.3,1800.9,1801.6,10144,38960
02/23/2011,1804.9,1827.3,1786.4,1792,8540,37369
02/24/2011,1800.6,1819.6,1785.8,1802.1,5527,36756
02/25/2011,1801.2,1823.3,1798.6,1818.7,4288,36466
02/28/2011,1818.3,1843.1,1813.8,1824.5,5416,35814
03/01/2011,1824.5,1862,1821.3,1860.4,8521,37153
03/02/2011,1860.3,1880.8,1844.5,1874.6,6641,36980
03/03/2011,1867.3,1869.7,1836.4,1848.3,6057,35522
03/04/2011,1843.2,1862,1843.1,1853.2,4062,34266
03/07/2011,1857.5,1862.9,1816.9,1835.7,6012,33021
03/08/2011,1836.5,1836.5,1809.3,1817.9,7522,29201
03/09/2011,1821.4,1836.8,1809.2,1817.3,6864,29126
03/10/2011,1817.4,1825.3,1770,1780.9,12857,27364
03/11/2011,1780.9,1800.9,1773.4,1797,7575,25964
03/14/2011,1798.8,1802.3,1755.2,1767.6,10055,24125
03/15/2011,1771.8,1773.5,1707.5,1720.9,13395,22959
03/16/2011,1714.3,1745.8,1696.3,1715.8,13465,21460
03/17/2011,1702.1,1725.9,1673.3,1722.2,9844,19997
03/18/2011,1715.3,1739.3,1715.3,1738.7,6408,18521
03/21/2011,1738.7,1770,1738.7,1760.2,5888,17243
03/22/2011,1763.1,1768.1,1748.3,1754.7,8158,14362
03/23/2011,1754.3,1778.9,1749.9,1775.3,6297,11858
03/24/2011,1774.3,1783.9,1765.8,1775.3,8123,10116
03/25/2011,1773.1,1773.1,1759.1,1760.9,7042,7298
03/28/2011,1758.2,1767,1740.5,1763.1,7765,4705
03/29/2011,1758.4,1767.3,1750.2,1755.9,5024,2654
03/30/2011,1758.1,1790.3,1756.3,1786.7,3660,876
03/31/2011,1783,1801.6,1777.3,1795.8,5335,32080
04/01/2011,1794.6,1799.1,1767.8,1789.5,4378,31982
04/04/2011,1782.1,1805.6,1777.6,1799.6,3492,32040
04/05/2011,1801.5,1813.3,1796.6,1809.4,5910,32656
04/06/2011,1811.2,1829.3,1803.6,1810.4,5289,32800
04/07/2011,1808.6,1822.1,1789.7,1803.2,7972,34107
04/08/2011,1803.6,1834.7,1791,1824.7,6179,34945
04/11/2011,1832.1,1834.5,1795.9,1805.4,5373,35122
04/12/2011,1806.1,1809.1,1783,1786.9,6955,34336
04/13/2011,1787.6,1805.6,1785.1,1789.8,4571,34431
04/14/2011,1787.8,1812.3,1782.6,1808.2,5015,34805
04/15/2011,1811.3,1813.8,1801.4,1807.4,3304,34848
04/18/2011,1807,1812.6,1786.9,1795.4,5315,34605
04/19/2011,1796.1,1803.6,1775,1783.9,6182,33940
04/20/2011,1787.5,1826.5,1787.5,1815.4,6306,34801
04/21/2011,1819.4,1834.5,1815.6,1833.3,4385,35147
04/25/2011,1833.9,1857.5,1823.7,1840.7,3384,35605
04/26/2011,1845.1,1845.1,1808.7,1818,4219,35710
04/27/2011,1820.2,1844.5,1818.1,1831.8,4101,35521
04/28/2011,1840.7,1864.5,1833.2,1852.5,6816,36480
04/29/2011,1854.4,1894.6,1852.5,1878.1,4762,36973
05/02/2011,1894.6,1902.1,1846.4,1888.3,6745,38249
05/03/2011,1874.6,1884.6,1858,1873.1,5060,38628
05/04/2011,1868.6,1871.7,1829.3,1838.9,5052,38033
05/05/2011,1838.6,1845.4,1768.2,1790.8,10045,35898
05/06/2011,1781.3,1816.3,1781.3,1799,7134,35189
05/09/2011,1794.2,1815.8,1794.2,1807.7,3874,34658
05/10/2011,1808.6,1820.4,1802.1,1813.5,3929,34475
05/11/2011,1815.3,1824.6,1787.6,1790.4,4915,34468
05/12/2011,1787.3,1797.6,1764.6,1783.6,7096,33873
05/13/2011,1782.9,1801.6,1769.6,1781.9,4351,33476
05/16/2011,1779.6,1785.6,1764.7,1772.6,4158,32891
05/17/2011,1768.7,1793.1,1763.6,1773.6,5148,32963
05/18/2011,1780.7,1793.3,1763.6,1792.5,6732,32672
05/19/2011,1785.7,1806,1777.9,1781.6,4201,33093
05/20/2011,1779.6,1792,1770.1,1782,3907,32972
05/23/2011,1789.9,1796.4,1754.8,1768.5,4512,32657
05/24/2011,1771.6,1784.6,1765.6,1775.1,4349,32510
05/25/2011,1782.3,1799.6,1777.1,1792.4,3968,31985
05/26/2011,1799.1,1802.6,1778.7,1790.7,4562,31863
05/27/2011,1784.4,1817.7,1783.6,1812.6,3659,32186
05/30/2011,1817.6,1817.9,1807.6,1816.2,683,32288
05/31/2011,1816.7,1849.4,1807.6,1846.6,7423,32136
06/01/2011,1846.6,1851.8,1832.6,1836.5,6051,31893
06/02/2011,1834.8,1841.7,1818,1830.4,6675,30622
06/03/2011,1828,1839.1,1818.6,1836.3,5737,30951
06/06/2011,1829.5,1846.6,1824.3,1833.8,2998,31178
06/07/2011,1826.6,1849.4,1818.7,1843.3,5805,31103
06/08/2011,1849,1849.4,1828.6,1843.8,4458,30317
06/09/2011,1837.7,1861.9,1832.6,1857.3,8292,28497
06/10/2011,1859.4,1862,1834.1,1845.6,5294,27838
06/13/2011,1842.7,1846.9,1807.6,1819.4,6743,26787
06/14/2011,1812.4,1825.2,1801.3,1807.5,5845,25549
06/15/2011,1811.2,1816.6,1784.8,1786.8,7229,22755
06/16/2011,1790.9,1797.8,1766.6,1773.3,9176,21365
06/17/2011,1772.1,1785.1,1758.3,1764.7,8857,19890
06/20/2011,1765.8,1780.6,1739.7,1743.1,9539,18396
06/21/2011,1747.6,1765.4,1747.6,1759.8,7020,16099
06/22/2011,1763.1,1770.8,1754.6,1765,6359,13808
06/23/2011,1757.6,1760.1,1701.8,1707.1,13678,10862
06/24/2011,1718.1,1732.5,1688.1,1690.2,10298,8406
06/27/2011,1699.6,1706.6,1678.8,1685.6,7943,5026
06/28/2011,1689.6,1712.5,1688.1,1704.3,5459,1732
06/29/2011,1714.6,1744.4,1707.1,1736.4,2859,603
06/30/2011,1739.9,1743.2,1729.8,1735.9,4947,30392
07/01/2011,1735.9,1741.8,1714.5,1726.6,5590,30241
07/05/2011,1735.9,1754.8,1721.8,1751.9,5679,30065
07/06/2011,1751.8,1762.6,1731.5,1743.2,4497,30332
07/07/2011,1741.7,1759.5,1733.9,1752.8,4928,31086
07/08/2011,1758,1764.8,1741.3,1743.2,5097,30159
07/11/2011,1747.4,1750.6,1735.2,1738.1,3735,29982
07/12/2011,1741.7,1753.9,1720.3,1746.1,4594,30194
07/13/2011,1745,1785.3,1745,1776.8,5980,30260
07/14/2011,1769.6,1794.7,1767.6,1784.1,5295,29979
07/15/2011,1778.7,1783.2,1760.7,1765.3,4801,29907
07/18/2011,1768,1791.4,1766.8,1785.2,3293,30398
07/19/2011,1788.1,1803.6,1774.8,1786.1,4601,30726
07/20/2011,1782.8,1790.7,1772.7,1785.9,3087,31023
07/21/2011,1789.3,1801.8,1786.1,1797.6,4258,30707
07/22/2011,1799.6,1815.6,1794.4,1808.2,4132,31240
07/25/2011,1812.3,1814.6,1800.2,1803.8,3078,31684
07/26/2011,1802.8,1822.7,1780.8,1817,5502,32454
07/27/2011,1817.6,1832.8,1799.8,1817.8,5660,32745
07/28/2011,1807.1,1807.8,1792.9,1802.2,7167,33596
07/29/2011,1798.8,1804.9,1788.8,1795.1,3472,33633
08/01/2011,1795.1,1814.7,1788.8,1804.4,5103,34087
08/02/2011,1807.4,1811.1,1797.9,1803.3,5989,33583
08/03/2011,1808.3,1812.8,1788,1794.8,4756,33576
08/04/2011,1794.9,1805.2,1727.8,1739.2,16391,32249
08/05/2011,1734.3,1737.3,1691.8,1728.9,14852,32282
08/08/2011,1726.7,1742.7,1718.8,1733.4,9670,32992
08/09/2011,1725.3,1770.8,1718.6,1766.2,10172,34097
08/10/2011,1764.8,1788.7,1757.3,1781.5,10007,33499
08/11/2011,1776.1,1805.8,1774.9,1802.2,10236,32973
08/12/2011,1801.8,1986.5,1799.8,1806.5,6573,33334
08/15/2011,1816.6,1822.2,1800.2,1807,5379,33407
08/16/2011,1821.3,1837.8,1819.8,1827.9,7707,33533
08/17/2011,1831.7,1858.6,1826.6,1850.6,7014,33730
08/18/2011,1855,1858.8,1834.4,1857.5,7180,34352
08/19/2011,1855.7,1891.9,1852.3,1884.7,8663,35656
08/22/2011,1891,1924.7,1891,1915.5,8538,36780
08/23/2011,1919.8,1928.3,1873,1889.9,9482,37328
08/24/2011,1875.7,1894.5,1815,1836.1,8230,37601
08/25/2011,1819.8,1844.8,1798.4,1832.2,9199,36132
08/26/2011,1834.3,1846.6,1819,1836.7,4389,35470
08/29/2011,1846.8,1857.3,1830.3,1834.8,3754,35212
08/30/2011,1835.7,1869.8,1833.8,1862.9,4436,35184
08/31/2011,1863.5,1870.3,1855.9,1866,3983,34419
09/01/2011,1866,1868.4,1852.2,1862.7,4105,34156
09/02/2011,1860.4,1898,1856.8,1894.6,8262,35054
09/06/2011,1903.3,1909.8,1861.1,1868,13536,34978
09/07/2011,1866.9,1874.3,1825.3,1838.5,8369,33680
09/08/2011,1833.6,1877,1833.6,1864.3,5395,33474
09/09/2011,1871.8,1877.5,1837,1847.7,9376,33207
09/12/2011,1841.8,1853.1,1809.8,1819.2,9520,32298
09/13/2011,1822.6,1841.6,1814.1,1823.3,8109,30522
09/14/2011,1829,1841.3,1815,1825.7,8135,28242
09/15/2011,1824.9,1832,1786.1,1790.4,9441,27054
09/16/2011,1798.2,1829.8,1779.8,1823.7,8286,25786
09/19/2011,1824,1839.7,1776.4,1781.8,7607,24815
09/20/2011,1784.8,1800.5,1776.3,1791.7,8961,24069
09/21/2011,1789.4,1806,1769.5,1798,8170,22286
09/22/2011,1769.6,1781.4,1688,1720.4,21737,20079
09/23/2011,1695.6,1719.8,1611.9,1623,19560,16788
09/26/2011,1632.7,1634.8,1485.1,1556.7,20281,14399
09/27/2011,1565.5,1601,1561.4,1583.8,16880,9327
09/28/2011,1569.8,1580.1,1526.4,1544,11206,3353
09/29/2011,1539.3,1563.9,1518,1538.1,4448,1120
09/30/2011,1533.1,1553.7,1509.6,1528.8,8640,33264
10/03/2011,1529.4,1540.7,1500.7,1522.3,9030,34093
10/04/2011,1515.2,1520.4,1455.2,1473.8,11969,34631
10/05/2011,1487.2,1503,1439.7,1488.1,11007,35172
10/06/2011,1497.2,1530.2,1476.5,1513.3,8172,34949
10/07/2011,1521.9,1549.5,1491.8,1498.5,9179,35721
10/10/2011,1498.5,1536.8,1495.2,1530.3,4278,35805
10/11/2011,1534,1552.6,1516.3,1524,5598,35539
10/12/2011,1527.6,1564.6,1527.6,1559.6,6013,35376
10/13/2011,1556.3,1562.3,1532,1537.6,5390,34820
10/14/2011,1538.7,1569.8,1535.2,1560.1,6247,34759
10/17/2011,1562.4,1588.8,1550.9,1557,6587,34495
10/18/2011,1562.2,1567.2,1524.4,1545.9,6086,34525
10/19/2011,1538.4,1561.8,1519.5,1528.3,5009,34710
10/20/2011,1524.2,1527,1471.2,1495.6,9436,34422
10/21/2011,1506.7,1522.1,1492.2,1514.4,6975,34825
10/24/2011,1520,1555.1,1515.2,1547.2,6192,34401
10/25/2011,1553.2,1576.9,1544.2,1574,7859,34125
10/26/2011,1573.6,1605.2,1569.3,1602.4,7851,34141
10/27/2011,1602.3,1650.1,1599.2,1646.6,7903,34376
10/28/2011,1647.1,1666.7,1633.8,1657,6503,33937
10/31/2011,1655.1,1655.7,1601.3,1612.8,5904,34385
11/01/2011,1612.8,1619.3,1564.8,1587.2,8304,34524
11/02/2011,1593.2,1622.7,1586.3,1606.5,4913,34361
11/03/2011,1613.7,1653.2,1592.7,1652.2,8168,34895
11/04/2011,1651.9,1651.9,1627.6,1634.5,3552,34603
11/07/2011,1645,1667.7,1633.9,1663.2,6455,35035
11/08/2011,1666.3,1681.4,1652,1678.3,5446,35237
11/09/2011,1665.8,1681.6,1630.3,1648.9,6580,35570
11/10/2011,1638.3,1641.2,1611.7,1632.5,5174,35540
11/11/2011,1629.7,1654.2,1617.1,1651.9,3891,35374
11/14/2011,1654.3,1672.5,1644.4,1649.3,4299,34774
11/15/2011,1649.4,1662.2,1628.3,1647.9,5031,34566
11/16/2011,1648.3,1654.2,1618.2,1636.4,6202,34731
11/17/2011,1633.1,1633.5,1584.2,1586.3,8481,34385
11/18/2011,1591.1,1610.2,1575.2,1593.9,6110,33853
11/21/2011,1596.3,1598.2,1543.7,1549,7686,33804
11/22/2011,1559.1,1579.2,1547.2,1576.2,5929,33688
11/23/2011,1579.4,1579.9,1544.3,1563.5,5837,33106
11/25/2011,1555.2,1571,1531.3,1538.3,6537,33572
11/28/2011,1542.3,1572.7,1541.2,1544.7,5011,33241
11/29/2011,1551.2,1556.8,1538.6,1545.9,4655,33232
11/30/2011,1543.4,1568.7,1518.2,1566,12794,35041
12/01/2011,1566,1580.1,1553.6,1562.4,8754,33938
12/02/2011,1567.5,1578.2,1551.2,1553.7,7314,33967
12/05/2011,1557.7,1565.2,1525.3,1537.7,7215,33400
12/06/2011,1527.2,1534,1505.8,1529.2,9064,32828
12/07/2011,1528.8,1543.6,1515.2,1527.2,9283,32531
12/08/2011,1533.4,1542.7,1496.2,1499.6,9587,32215
12/09/2011,1502.2,1523.1,1493.8,1521,9504,30232
12/12/2011,1518.3,1525.2,1488.6,1492.1,7133,29027
12/13/2011,1492.2,1511.4,1475.3,1497.5,6571,27939
12/14/2011,1479.9,1489.3,1413.7,1431.5,15389,25110
12/15/2011,1428.2,1433.2,1381.2,1412.2,10228,24769
12/16/2011,1406.9,1437.2,1405.7,1422.5,6599,23191
12/19/2011,1427.2,1432.7,1410.3,1418.8,6405,21737
12/20/2011,1415.3,1442.2,1412.8,1438.1,8383,18884
12/21/2011,1439.3,1459.5,1422.1,1436.9,6837,17305
12/22/2011,1437.4,1441,1421,1429.6,8019,13009
12/23/2011,1430.2,1444.4,1429.5,1434.7,7107,8899
12/27/2011,1436.3,1444.9,1426.7,1439.1,4031,7889
12/28/2011,1441.4,1441.4,1389.1,1392.9,6988,3277
12/29/2011,1392.4,1392.4,1352.2,1368.6,3711,835
12/30/2011,1384.3,1411.8,1378.3,1406.7,6894,40531
01/03/2012,1410.1,1438.3,1407.4,1434.3,7074,41087
01/04/2012,1434.3,1443.6,1420.8,1428.1,6078,41232
01/05/2012,1428.1,1441.8,1411.8,1419.8,5359,41307
01/06/2012,1418.4,1425.7,1402.9,1410,4624,41689
01/09/2012,1407.3,1436,1393.1,1431.4,5176,42594
01/10/2012,1431.8,1476.8,1427.3,1466.4,10644,42408
01/11/2012,1468.4,1503.3,1465.3,1499.5,10675,42343
01/12/2012,1499.2,1514.3,1493,1501.9,7658,42180
01/13/2012,1502.8,1502.8,1473.6,1490.6,7292,42172
01/17/2012,1505.2,1540.2,1479.2,1530.5,9867,42321
01/18/2012,1530.4,1532.2,1507.1,1527.1,6690,42284
01/19/2012,1529.5,1543.3,1518.8,1519.8,6416,41839
01/20/2012,1525.8,1540.8,1508.3,1534.1,7255,42259
01/23/2012,1539.8,1570.7,1529.4,1562.9,7105,42797
01/24/2012,1567.9,1573.8,1542.9,1554.2,4808,42353
01/25/2012,1555.5,1588.5,1544.8,1581.4,8585,42612
01/26/2012,1588.2,1626.8,1580.9,1618.6,10179,43300
01/27/2012,1613,1629.6,1605.1,1624.8,5480,43557
01/30/2012,1623.3,1627.6,1603.4,1618.1,5625,43450
01/31/2012,1618.1,1634.8,1584.8,1589.9,11261,42977
02/01/2012,1589.9,1629.8,1589.9,1625,9533,42642
02/02/2012,1621.8,1637.7,1619.3,1631.7,5641,42569
02/03/2012,1632.3,1640.5,1618.5,1633.7,5431,42176
02/06/2012,1626.8,1633.8,1607.9,1631.6,4781,41852
02/07/2012,1630.2,1657.5,1616.6,1656.6,7326,42264
02/08/2012,1656.2,1671.2,1647.1,1669.9,8685,42598
02/09/2012,1670.3,1675.8,1657.9,1669.4,8199,42317
02/10/2012,1664.9,1665.2,1633.6,1661.6,7472,41568
02/13/2012,1667.6,1672.5,1645.6,1651.5,7836,41147
02/14/2012,1653.6,1655,1625.8,1629.8,8431,41089
02/15/2012,1635.7,1647.6,1629.8,1640,6389,41268
02/16/2012,1637.4,1639,1606.3,1627.9,9205,40939
02/17/2012,1629.4,1648.4,1628.8,1635.7,4611,40680
02/21/2012,1650.6,1695.4,1641.7,1686.7,12772,41505
02/22/2012,1693.8,1735.7,1690.8,1722.6,12858,40923
02/23/2012,1727.3,1738.3,1717.8,1724.8,9672,40404
02/24/2012,1725.8,1731.7,1710.3,1716.9,9317,39541
02/27/2012,1719,1721.7,1694.8,1716.1,6426,39736
02/28/2012,1708.8,1730.2,1696,1725.3,6886,39851
02/29/2012,1723,1740.8,1678.8,1694.4,15976,39062
03/01/2012,1694.4,1708.6,1678.8,1702.9,8181,38719
03/02/2012,1702.3,1716.6,1691.3,1693.5,6214,38291
03/05/2012,1704,1704.5,1658,1664.4,11276,36936
03/06/2012,1666.8,1673.7,1607.8,1613.7,12794,35079
03/07/2012,1616.2,1636.8,1612.8,1629.1,7834,33977
03/08/2012,1634.4,1665.8,1632.1,1658.5,9206,33622
03/09/2012,1665.5,1688.8,1651.1,1686.7,10402,32765
03/12/2012,1686.8,1709.7,1676.1,1697.5,7065,32284
03/13/2012,1699.8,1706.4,1686.1,1703.6,8946,30559
03/14/2012,1694.7,1708,1664.2,1677.1,10004,28969
03/15/2012,1677.8,1693.8,1663.2,1685.7,5251,28137
03/16/2012,1685.8,1695,1666,1677.3,5554,27159
03/19/2012,1678.3,1688.1,1672.3,1686.5,5294,25451
03/20/2012,1683.4,1683.4,1648.4,1656.1,8766,22734
03/21/2012,1656.3,1666.3,1637.3,1642.2,8760,21585
03/22/2012,1642.8,1646.8,1605.8,1613.9,12973,18784
03/23/2012,1619.4,1640.3,1615.3,1629.7,9768,15792
03/26/2012,1633.1,1652.2,1622.4,1648.5,10267,12126
03/27/2012,1650.9,1669.7,1648.2,1659.3,10043,7676
03/28/2012,1656.1,1658.5,1632.6,1637,9813,2904
03/29/2012,1637.5,1645.5,1622.1,1624.5,3764,691
03/30/2012,1629.7,1648.5,1624.2,1640.3,5581,39107
04/02/2012,1640.7,1656.1,1636.7,1651.1,4245,39257
04/03/2012,1650.2,1667.2,1638.2,1656.7,6046,38953
04/04/2012,1647.5,1648.2,1594.2,1594.8,13274,38672
04/05/2012,1595.2,1607.4,1586.4,1603.8,8811,37694
04/09/2012,1610.7,1623.2,1607.5,1614.4,3099,37663
04/10/2012,1613.1,1631.1,1580.5,1589.9,9086,38035
04/11/2012,1597,1604,1579,1580.5,6839,37685
04/12/2012,1583.6,1605.9,1578.7,1602.2,7243,38143
04/13/2012,1603.2,1606.2,1579.1,1584.1,6102,38073
04/16/2012,1581.8,1586.1,1559.2,1572,6363,38250
04/17/2012,1575.5,1584.2,1561.8,1580.9,6984,38693
04/18/2012,1581.2,1591.5,1571.8,1575.4,5292,38254
04/19/2012,1576.2,1594.1,1570.2,1574.2,7770,38493
04/20/2012,1572.9,1583.1,1569.1,1580.4,4105,38735
04/23/2012,1578.2,1581.3,1549.1,1552.5,9281,38793
04/24/2012,1552.8,1558.4,1541.2,1544.3,8821,38918
04/25/2012,1543.2,1555.6,1538.7,1543.5,7774,38811
04/26/2012,1549.8,1570.4,1548.9,1566.4,5793,38764
04/27/2012,1566.1,1575.8,1558.9,1571.9,4421,38823
04/30/2012,1572,1575,1562.5,1568.1,3765,39110
05/01/2012,1568.1,1574.8,1556.6,1568.5,5381,39544
05/02/2012,1568.5,1573.1,1555.5,1560.6,4803,39907
05/03/2012,1558.2,1561.8,1526.3,1529.3,7739,39837
05/04/2012,1532.7,1537.3,1517.3,1532.2,6602,40352
05/07/2012,1522,1528.8,1509.1,1526.3,4217,40586
05/08/2012,1525.3,1530.8,1497.5,1504.5,7237,40467
05/09/2012,1507.7,1509.3,1486.9,1495.4,8363,40372
05/10/2012,1495.1,1505.2,1481.6,1490,7042,40813
05/11/2012,1482.3,1485.8,1457.2,1467.6,10716,41251
05/14/2012,1461.8,1472.7,1434.2,1438.8,8185,41743
05/15/2012,1432.8,1450.8,1427.7,1442.7,6556,41694
05/16/2012,1429.7,1439.6,1418.8,1428.4,8664,42103
05/17/2012,1430.7,1455.1,1429.7,1449.6,7694,41915
05/18/2012,1451.9,1462.5,1439.7,1455.5,5791,42352
05/21/2012,1454.1,1469.4,1451.7,1457.7,5100,42569
05/22/2012,1465.1,1470.2,1439,1454.6,7690,42401
05/23/2012,1441.2,1445.1,1402.6,1410.3,11824,42743
05/24/2012,1421.7,1431.4,1408.7,1418.6,8139,42816
05/25/2012,1412.2,1431.4,1408.2,1422.7,6329,42303
05/29/2012,1436.6,1445.2,1419.6,1424.3,9427,42521
05/30/2012,1424.3,1427.6,1383.3,1397.4,15070,43580
05/31/2012,1395.4,1415.7,1389.4,1413.8,10711,41704
06/01/2012,1413.8,1443.8,1385,1429.4,14178,41010
06/04/2012,1437.8,1445.2,1419.4,1423.5,5840,40959
06/05/2012,1425,1445,1425,1436.7,4497,40812
06/06/2012,1433.7,1466.6,1430,1465.4,10674,39574
06/07/2012,1459.1,1467.4,1432.2,1437.1,7774,39433
06/08/2012,1436.7,1442.2,1409.9,1421.3,7955,37856
06/11/2012,1436,1453.2,1432.7,1445.5,8974,36088
06/12/2012,1443.8,1452.9,1420.1,1450.6,8003,34705
06/13/2012,1448.3,1466.1,1442.1,1463,8431,33135
06/14/2012,1464.2,1491,1454.2,1483.8,13994,33400
06/15/2012,1489.9,1495.1,1477.2,1483.4,7420,31945
06/18/2012,1478.2,1501,1475.5,1480.3,6941,30874
06/19/2012,1478.8,1488.8,1474.2,1476.7,8959,29151
06/20/2012,1476.1,1483.6,1448,1463,12658,25961
06/21/2012,1452.1,1458.6,1427.7,1434.8,10322,25417
06/22/2012,1431.2,1437.8,1417.3,1427.4,10766,21782
06/25/2012,1426.6,1439.8,1424.3,1435.6,14548,14505
06/26/2012,1438.3,1439.8,1421.3,1423,8792,9566
06/27/2012,1421.4,1424.6,1399.4,1405.9,13129,3812
06/28/2012,1404.9,1414.3,1378.2,1382.6,4427,1017
06/29/2012,1384.3,1446.7,1378.7,1445.7,14181,47207
07/02/2012,1446.7,1452.5,1428.6,1451.6,6213,47841
07/03/2012,1450.3,1487.1,1442.5,1484.7,7830,47946
07/05/2012,1474.5,1487.1,1459.3,1471,9797,46950
07/06/2012,1470.6,1472.6,1434.1,1442.8,6210,46632
07/09/2012,1439.6,1444.6,1428.3,1439.2,4133,46851
07/10/2012,1438.4,1447.9,1416.3,1423,5648,46822
07/11/2012,1418,1429.2,1413.7,1424.9,6289,46715
07/12/2012,1422.2,1424.3,1399,1405.8,4921,47040
07/13/2012,1412.8,1429.3,1408,1428.5,5325,47134
07/16/2012,1425,1434.7,1408.1,1410.6,4119,47534
07/17/2012,1411.8,1425.4,1401.3,1414,5070,47586
07/18/2012,1411.8,1414.8,1396.3,1397.5,7353,47370
07/19/2012,1399.4,1421.2,1399.4,1416.4,7786,47457
07/20/2012,1413.4,1415.3,1400.8,1407.8,4564,47941
07/23/2012,1405.3,1407.8,1382.3,1392.2,7267,48431
07/24/2012,1392.9,1399.3,1371.8,1379.9,9223,48587
07/25/2012,1379.8,1400.3,1376.6,1392.7,8051,49429
07/26/2012,1393.4,1408.9,1389.5,1398.9,6250,49427
07/27/2012,1399.8,1413.9,1396.8,1401.5,5293,49560
07/30/2012,1405.3,1413.5,1391.4,1405.1,6173,49392
07/31/2012,1412.1,1427.9,1407.2,1410.2,8274,49196
08/01/2012,1411.2,1411.7,1380.7,1394.6,9799,49583
08/02/2012,1394.8,1408.7,1376,1381.1,7466,49559
08/03/2012,1381.3,1417.2,1377.4,1407.7,7906,49674
08/06/2012,1399.7,1403.3,1383.4,1395.2,5525,49287
08/07/2012,1394.8,1407.7,1393.3,1403.7,5137,49495
08/08/2012,1403.7,1404.7,1392.3,1403.5,5171,49409
08/09/2012,1403.5,1412.3,1401.6,1406.1,4921,48922
08/10/2012,1407.4,1407.8,1385.5,1393.2,7741,49529
08/13/2012,1395.8,1397.5,1379.2,1386.1,5229,49752
08/14/2012,1381.5,1409.7,1381.1,1392.4,11031,49388
08/15/2012,1390.2,1399.7,1384.4,1389.5,6603,49330
08/16/2012,1389.3,1437.4,1389.1,1428.5,14348,49927
08/17/2012,1434.7,1468.6,1428.8,1466.4,18280,49775
08/20/2012,1472.2,1491.9,1454.3,1491.5,15384,49669
08/21/2012,1488,1504.3,1472.9,1501.1,11917,49345
08/22/2012,1505.1,1534.3,1498.4,1519.8,12202,49369
08/23/2012,1531.2,1556.9,1524,1548.2,13493,48351
08/24/2012,1539.6,1548.8,1526.3,1547.7,8592,48523
08/27/2012,1547.2,1551,1534.1,1546.5,4759,48487
08/28/2012,1536.8,1540.3,1509.7,1513.7,8673,49180
08/29/2012,1523.8,1531.5,1516.7,1524.4,459,4734
08/30/2012,1528,1535.6,1507.8,1507.8,529,4882
08/31/2012,1514.2,1548.1,1506.1,1541.4,662,5069
09/03/2012,1545.6,1561.7,1542,1555.6,3135,5069
09/04/2012,1558.7,1576.5,1547.4,1571.6,3693,7677
09/05/2012,1577.1,1584.7,1547.1,1579.7,4385,9577
09/06/2012,1579.1,1600,1569.1,1590.5,2273,11215
09/07/2012,1592.2,1614.3,1565.8,1600.4,1577,12056
09/10/2012,1599.1,1615.8,1594,1607.9,1748,13319
09/11/2012,1602.2,1620,1598.1,1611.1,545,13582
09/12/2012,1615.1,1663.6,1608.7,1653.7,2270,14884
09/13/2012,1657.3,1696.2,1648.8,1683.6,5206,16584
09/14/2012,1692,1724.1,1687.6,1717.8,2054,17094
09/17/2012,1719.7,1723.3,1667,1676.7,3987,19855
09/18/2012,1673.1,1684.7,1623.1,1640.4,3505,21317
09/19/2012,1633.5,1653,1625.1,1644.5,3177,23425
09/20/2012,1648,1648.7,1601.3,1628,7916,27903
09/21/2012,1635,1655,1631.9,1645.7,5624,32193
09/24/2012,1645.3,1645.3,1612.2,1626.1,8639,36340
09/25/2012,1630.1,1652.7,1622,1635.9,14925,46673
09/26/2012,1637.9,1645.1,1616.4,1638.5,11873,52797
09/27/2012,1645.5,1667,1632,1650,11757,55496
09/28/2012,1658.4,1684,1655.8,1669.4,9354,56422
10/01/2012,1669.7,1695.6,1652.3,1685.6,12976,58458
10/02/2012,1688.2,1694.5,1676.9,1687,8026,58152
10/03/2012,1685.1,1698.9,1675.6,1694.4,6987,58597
10/04/2012,1697.7,1730.7,1692.3,1725.3,13086,61073
10/05/2012,1727.7,1738.6,1706.3,1707.4,10839,61775
10/08/2012,1712.9,1712.9,1682.1,1699,5488,61755
10/09/2012,1700.2,1718.6,1691.9,1695.7,9836,61424
10/10/2012,1695.3,1698.2,1671.3,1680.8,8714,61638
10/11/2012,1682.6,1700.1,1667.5,1691.9,7130,62291
10/12/2012,1685,1695.4,1658.8,1661.2,9397,62139
10/15/2012,1662.1,1662.1,1627.1,1635.4,10626,61379
10/16/2012,1639.1,1656.8,1639.1,1646.8,5804,61310
10/17/2012,1652.1,1677,1650.7,1672.1,7176,62063
10/18/2012,1674.3,1681.9,1645.3,1645.3,9889,60926
10/19/2012,1647.5,1656.2,1616.7,1619.6,9362,59717
10/22/2012,1625.1,1633.8,1609.5,1613.8,8983,59689
10/23/2012,1618.8,1620.4,1576.3,1577.2,11770,58715
10/24/2012,1579.4,1590.2,1557.6,1564.3,10235,58500
10/25/2012,1569.1,1591.9,1565.1,1571.2,8571,58854
10/26/2012,1570.8,1583.6,1545,1548.4,12111,58404
10/29/2012,1550.3,1564.1,1535.2,1538,5860,57937
10/30/2012,1543.5,1561.2,1538.5,1557.7,6662,57724
10/31/2012,1555.6,1583.9,1555.2,1581.1,8210,57415
11/01/2012,1577.8,1587.8,1571.1,1577.3,6357,57395
11/02/2012,1575.5,1577,1548,1549,8072,57187
11/05/2012,1549,1557.5,1542.4,1546.8,6253,56406
11/06/2012,1549.4,1568.6,1543.2,1562.4,11379,56174
11/07/2012,1560.1,1574,1538.6,1543.6,11772,56072
11/08/2012,1547,1553.6,1538.8,1546.6,8344,56912
11/09/2012,1548.3,1577,1548.3,1563.5,11057,56406
11/12/2012,1563.5,1575.9,1559.5,1570.6,4352,56011
11/13/2012,1569.5,1599.1,1561.5,1590.5,12898,55928
11/14/2012,1589.5,1607.4,1583.3,1595.7,8290,56043
11/15/2012,1591.7,1593.2,1567.1,1577.4,8659,55734
11/16/2012,1577.4,1580.8,1550.5,1565.9,8312,55575
11/19/2012,1563.7,1588.8,1563.7,1587.9,6753,56237
11/20/2012,1581.2,1589.9,1573.9,1577.1,5612,54827
11/21/2012,1579.1,1588.7,1571.2,1588,6439,54826
11/23/2012,1587,1630.7,1577.5,1621.2,9781,55985
11/26/2012,1625.4,1627.8,1609.7,1615.1,8139,55886
11/27/2012,1620,1627.1,1615.2,1622.6,6127,55981
11/28/2012,1618.1,1621,1587.1,1615.8,11876,55140
11/29/2012,1612.9,1629.9,1609.1,1623.6,8569,55721
11/30/2012,1619.1,1626.3,1600.1,1608.7,8467,55543
12/03/2012,1608.7,1619.5,1597.6,1617.9,8358,55595
12/04/2012,1614,1614,1585.1,1587,9417,54528
12/05/2012,1587.1,1601.6,1575.1,1588.3,11132,54488
12/06/2012,1588.9,1606,1577.5,1604.8,8973,53949
12/07/2012,1603.2,1614.8,1594.6,1611.1,9873,53248
12/10/2012,1614.1,1633.3,1611.8,1627.4,10220,52424
12/11/2012,1627.1,1646.3,1621,1644.1,16547,50578
12/12/2012,1639.6,1651.6,1635.5,1650.5,14048,49598
12/13/2012,1637,1637.1,1607.3,1616.9,15453,47685
12/14/2012,1616.9,1625.5,1611.1,1618.6,10243,45419
12/17/2012,1620.3,1625.1,1608.1,1612.6,8639,42444
12/18/2012,1611.5,1621.2,1594.1,1597.8,14460,37613
12/19/2012,1597.5,1607,1592.2,1597,13502,33741
12/20/2012,1592.4,1599.6,1546.1,1550.3,19840,28116
12/21/2012,1554.1,1562.7,1530.6,1541,23888,19577
12/24/2012,1541.7,1554.3,1536.3,1539,6435,16303
12/26/2012,1542.1,1555.5,1537.5,1539,8017,11866
12/27/2012,1541,1551.5,1532.4,1536,13258,54554
12/28/2012,1537,1542.9,1519.5,1521.6,9079,57539
12/31/2012,1522,1544.3,1519.1,1542.4,6900,57884
01/02/2013,1542.4,1582.5,1539,1568,9920,58344
01/03/2013,1568.9,1582.5,1563,1579.9,9872,58857
01/04/2013,1566,1566,1543.5,1558.5,12862,58857
