"Date","Open","High","Low","Close","Volume","OI"
06/15/1967,25.37,25.38,25.37,25.37,377,1077
06/16/1967,25.42,25.57,25.42,25.44,942,3524
06/19/1967,25.24,25.32,25.15,25.15,941,3651
06/20/1967,25.27,25.29,25.15,25.24,883,3413
06/21/1967,25.23,25.29,25.18,25.18,541,3499
06/22/1967,25.11,25.21,25.11,25.15,364,3507
06/23/1967,25.2,25.27,25.19,25.25,652,3527
06/26/1967,25.25,25.27,25.23,25.23,165,3457
06/27/1967,25.15,25.18,25.1,25.14,461,3448
06/28/1967,25.15,25.17,25.12,25.12,141,3480
06/29/1967,25.13,25.14,24.98,24.99,837,3505
06/30/1967,24.97,25.05,24.97,25.01,293,3341
07/05/1967,24.81,24.87,24.72,24.75,476,3242
07/06/1967,24.71,24.83,24.71,24.78,567,3129
07/07/1967,24.85,24.94,24.81,24.91,536,3035
07/10/1967,24.95,24.98,24.82,24.82,394,2965
07/11/1967,24.8,24.84,24.77,24.78,176,2876
07/12/1967,24.78,25.09,24.77,25.03,394,2833
07/13/1967,24.93,24.98,24.85,24.9,303,2754
07/14/1967,24.89,24.95,24.87,24.89,165,2754
07/17/1967,24.93,25.01,24.93,24.97,312,2725
07/18/1967,25.06,25.07,24.95,24.95,348,2760
07/19/1967,24.91,24.98,24.87,24.94,290,2635
07/20/1967,24.86,24.92,24.85,24.88,325,2582
07/21/1967,24.8,24.84,24.79,24.81,347,2563
07/24/1967,24.78,24.79,24.72,24.76,239,2443
07/25/1967,24.75,24.82,24.75,24.8,84,2372
07/26/1967,24.77,24.78,24.74,24.75,117,2332
07/27/1967,24.75,24.81,24.75,24.77,135,2259
07/28/1967,24.74,24.78,24.74,24.76,22,2230
07/31/1967,24.74,24.82,24.74,24.81,123,2222
08/01/1967,24.82,24.87,24.81,24.86,236,2159
08/02/1967,24.81,24.81,24.74,24.75,163,2057
08/03/1967,24.72,24.72,24.66,24.68,604,2009
08/04/1967,24.68,24.72,24.66,24.71,144,1828
08/07/1967,24.62,24.69,24.58,24.58,353,1783
08/08/1967,24.54,24.62,24.54,24.59,186,1768
08/09/1967,24.61,24.62,24.57,24.58,124,1698
08/10/1967,24.57,24.57,24.5,24.54,233,1632
08/11/1967,24.54,24.57,24.51,24.54,105,1525
08/14/1967,24.56,24.59,24.55,24.56,178,1456
08/15/1967,24.52,24.54,24.51,24.52,317,1355
08/16/1967,24.49,24.5,24.42,24.45,758,1142
08/17/1967,24.34,24.46,24.34,24.43,308,2279
08/18/1967,24.44,24.45,24.38,24.38,133,2182
08/21/1967,24.34,24.4,24.34,24.39,74,2166
08/22/1967,24.41,24.5,24.41,24.48,179,2134
08/23/1967,24.52,24.54,24.49,24.51,152,2077
08/24/1967,24.46,24.51,24.45,24.47,125,2053
08/25/1967,24.43,24.43,24.41,24.41,56,2028
08/28/1967,24.41,24.43,24.4,24.4,96,2030
08/29/1967,24.38,24.39,24.35,24.35,125,1977
08/30/1967,24.34,24.39,24.34,24.38,128,1915
08/31/1967,24.37,24.38,24.35,24.37,70,1870
09/01/1967,24.34,24.35,24.32,24.33,66,1829
09/05/1967,24.32,24.32,24.28,24.3,159,1807
09/06/1967,24.3,24.35,24.29,24.32,431,1742
09/07/1967,24.33,24.47,24.33,24.47,312,1532
09/08/1967,24.51,24.53,24.43,24.43,389,1381
09/11/1967,24.46,24.53,24.45,24.53,463,1365
09/12/1967,24.56,24.59,24.55,24.57,354,1063
09/13/1967,24.5,24.56,24.5,24.53,223,874
09/14/1967,24.53,24.56,24.52,24.53,700,7576
09/15/1967,24.49,24.52,24.47,24.49,597,7782
09/18/1967,24.46,24.65,24.44,24.63,1197,7946
09/19/1967,24.62,24.66,24.59,24.62,1009,8325
09/20/1967,24.59,24.67,24.59,24.59,764,8339
09/21/1967,24.68,24.82,24.68,24.79,2009,8341
09/22/1967,24.83,24.85,24.75,24.76,1360,8068
09/25/1967,24.82,24.87,24.74,24.77,1331,8106
09/26/1967,24.71,24.75,24.7,24.71,872,8256
09/27/1967,24.65,24.71,24.65,24.67,889,8436
09/28/1967,24.67,24.77,24.67,24.76,924,8429
09/29/1967,24.82,24.84,24.75,24.75,893,8660
10/02/1967,24.84,24.92,24.79,24.91,1043,8579
10/03/1967,24.87,24.89,24.82,24.82,1130,8515
10/04/1967,24.81,24.87,24.72,24.72,1313,8620
10/05/1967,24.78,24.89,24.76,24.87,873,8543
10/06/1967,24.87,24.91,24.84,24.84,1268,8540
10/09/1967,24.81,24.88,24.81,24.87,885,8486
10/10/1967,24.91,24.99,24.88,24.9,1904,8652
10/11/1967,24.9,24.99,24.87,24.98,1116,8487
10/13/1967,25.02,25.06,24.99,25.04,1364,8457
10/16/1967,25.06,25.09,25.01,25.01,1140,8348
10/17/1967,24.96,24.98,24.91,24.96,1519,8183
10/18/1967,25,25.02,24.81,24.87,1580,8561
10/19/1967,24.81,24.88,24.73,24.75,1528,8576
10/20/1967,24.81,24.89,24.77,24.86,1076,8462
10/23/1967,24.89,24.91,24.84,24.88,573,8261
10/24/1967,24.85,24.91,24.85,24.88,693,8126
10/25/1967,24.92,24.97,24.9,24.93,1219,8183
10/26/1967,24.89,24.94,24.88,24.88,599,7987
10/27/1967,24.86,24.88,24.81,24.84,1053,8034
10/30/1967,24.9,24.95,24.9,24.93,684,7686
10/31/1967,24.92,24.94,24.88,24.88,459,7683
11/01/1967,24.85,24.91,24.85,24.88,340,7713
11/02/1967,24.89,25.01,24.89,24.99,1238,7678
11/03/1967,25.01,25.11,25.01,25.1,1449,7657
11/06/1967,25.11,25.16,25.09,25.13,1266,7615
11/08/1967,25.19,25.21,25.09,25.1,1064,7685
11/09/1967,25.11,25.14,25.06,25.09,728,7679
11/10/1967,25.07,25.09,25.03,25.08,758,7595
11/13/1967,25.03,25.23,25.03,25.21,1217,7714
11/14/1967,25.24,25.27,25.17,25.17,1221,7889
11/15/1967,25.12,25.15,25.06,25.1,1527,8052
11/16/1967,25.09,25.14,25.07,25.09,996,8299
11/17/1967,25.09,25.11,24.97,24.99,2241,8511
11/20/1967,24.96,25.05,24.92,24.96,1769,8328
11/21/1967,24.91,25,24.89,24.89,1179,8257
11/22/1967,24.83,24.89,24.79,24.79,1224,8221
11/24/1967,24.86,24.94,24.86,24.9,993,8018
11/27/1967,24.84,24.87,24.82,24.83,622,7977
11/28/1967,24.84,24.94,24.78,24.78,801,8118
11/29/1967,24.72,24.77,24.62,24.63,1784,8103
11/30/1967,24.64,24.69,24.59,24.6,973,7682
12/01/1967,24.66,24.69,24.64,24.65,571,7627
12/04/1967,24.65,24.66,24.58,24.59,621,7600
12/05/1967,24.56,24.61,24.56,24.6,607,7522
12/06/1967,24.63,24.72,24.63,24.71,692,7422
12/07/1967,24.74,24.82,24.71,24.8,1237,7390
12/08/1967,24.81,24.83,24.76,24.77,561,7269
12/11/1967,24.76,24.9,24.76,24.88,817,7193
12/12/1967,24.91,24.94,24.85,24.88,622,7089
12/13/1967,24.91,24.96,24.89,24.9,585,7024
12/14/1967,24.86,24.93,24.82,24.83,735,7078
12/15/1967,24.83,24.94,24.83,24.92,486,7176
12/18/1967,24.89,24.9,24.84,24.85,302,7224
12/19/1967,24.86,24.91,24.86,24.89,392,7257
12/20/1967,24.87,25,24.87,24.97,762,7341
12/21/1967,24.98,24.99,24.94,24.94,649,7265
12/22/1967,24.95,24.95,24.91,24.91,227,7316
12/26/1967,24.92,24.99,24.91,24.96,288,7294
12/27/1967,24.98,25.03,24.98,25.02,547,7340
12/28/1967,25,25.01,24.94,24.94,519,7334
12/29/1967,24.89,24.91,24.83,24.88,535,7268
01/02/1968,24.91,24.95,24.9,24.9,617,7185
01/03/1968,24.92,24.97,24.84,24.84,674,7037
01/04/1968,24.77,24.82,24.74,24.75,1059,6902
01/05/1968,24.76,24.8,24.71,24.74,790,6608
01/08/1968,24.68,24.72,24.65,24.69,500,6598
01/09/1968,24.73,24.74,24.64,24.66,450,6474
01/10/1968,24.67,24.73,24.67,24.69,276,6371
01/11/1968,24.7,24.8,24.69,24.78,561,6322
01/12/1968,24.8,24.83,24.73,24.74,607,6257
01/15/1968,24.74,24.75,24.67,24.67,311,6150
01/16/1968,24.61,24.72,24.61,24.7,667,6096
01/17/1968,24.68,24.8,24.68,24.78,368,6084
01/18/1968,24.78,24.83,24.73,24.81,580,6051
01/19/1968,24.81,24.85,24.79,24.83,392,5972
01/22/1968,24.81,24.84,24.79,24.81,411,5828
01/23/1968,24.79,24.86,24.77,24.83,492,5866
01/24/1968,24.88,24.91,24.86,24.86,659,5534
01/25/1968,24.84,24.94,24.84,24.91,556,5658
01/26/1968,24.9,24.95,24.88,24.88,331,5045
01/29/1968,24.84,24.87,24.78,24.79,369,5067
01/30/1968,24.8,24.81,24.74,24.8,470,4868
01/31/1968,24.8,24.83,24.79,24.79,315,4734
02/01/1968,24.83,24.86,24.82,24.83,234,4648
02/02/1968,24.79,24.79,24.78,24.78,372,4618
02/05/1968,24.76,24.77,24.72,24.73,434,4509
02/06/1968,24.71,24.73,24.69,24.72,432,4325
02/07/1968,24.74,24.76,24.71,24.72,328,4051
02/08/1968,24.7,24.78,24.7,24.75,306,3946
02/09/1968,24.74,24.75,24.71,24.71,405,3786
02/13/1968,24.66,24.68,24.59,24.59,1142,3491
02/14/1968,24.57,24.61,24.54,24.54,1273,2819
02/15/1968,24.51,24.53,24.49,24.52,567,6066
02/16/1968,24.54,24.56,24.52,24.55,346,6174
02/19/1968,24.55,24.56,24.5,24.51,331,6134
02/20/1968,24.47,24.48,24.44,24.44,628,6190
02/21/1968,24.45,24.46,24.43,24.43,242,6054
02/23/1968,24.39,24.41,24.37,24.37,745,5969
02/26/1968,24.34,24.42,24.32,24.38,697,5731
02/27/1968,24.4,24.42,24.36,24.37,321,5518
02/28/1968,24.36,24.43,24.36,24.42,287,5474
02/29/1968,24.42,24.46,24.39,24.4,352,5463
03/01/1968,24.43,24.46,24.38,24.38,244,5417
03/04/1968,24.37,24.38,24.3,24.3,397,5415
03/05/1968,24.29,24.33,24.27,24.27,354,5355
03/06/1968,24.25,24.27,24.23,24.23,334,5306
03/07/1968,24.24,24.29,24.24,24.27,325,5149
03/08/1968,24.31,24.32,24.26,24.26,251,5108
03/11/1968,24.25,24.3,24.25,24.27,238,5074
03/12/1968,24.29,24.3,24.25,24.25,206,5023
03/13/1968,24.27,24.3,24.27,24.29,199,4995
03/14/1968,24.33,24.38,24.33,24.34,552,4940
03/15/1968,24.4,24.43,24.35,24.35,332,4873
03/18/1968,24.26,24.3,24.26,24.26,243,4783
03/19/1968,24.24,24.27,24.24,24.24,243,4777
03/20/1968,24.27,24.29,24.25,24.28,115,4714
03/21/1968,24.25,24.26,24.2,24.2,584,4674
03/22/1968,24.18,24.21,24.17,24.19,338,4414
03/25/1968,24.15,24.16,24.07,24.07,553,4271
03/26/1968,24.07,24.11,24.07,24.11,283,3885
03/27/1968,24.08,24.1,24.05,24.08,323,3749
03/28/1968,24.13,24.15,24.08,24.08,227,3612
03/29/1968,24.06,24.11,24.06,24.1,124,3463
04/01/1968,24.07,24.11,24.07,24.09,99,3436
04/02/1968,24.1,24.11,24.07,24.08,215,3373
04/03/1968,24.03,24.05,24.02,24.03,432,3191
04/04/1968,23.99,24.09,23.97,23.98,263,2998
04/05/1968,24,24.03,23.97,23.97,272,2871
04/08/1968,23.93,23.98,23.93,23.97,149,2709
04/10/1968,23.95,24.02,23.95,24,387,2585
04/11/1968,24,24.06,24,24.04,550,2297
04/15/1968,24.02,24.08,24.02,24.04,873,1998
04/16/1968,23.91,23.92,23.82,23.84,907,5913
04/17/1968,23.83,24,23.83,23.99,694,6090
04/18/1968,23.94,24.05,23.94,24.01,680,6056
04/19/1968,24.01,24.03,23.94,23.94,379,6110
04/22/1968,23.93,24.01,23.92,24,367,6168
04/23/1968,24.02,24.08,24.02,24.02,527,6148
04/24/1968,24.05,24.06,24.01,24.01,251,6044
04/25/1968,23.98,24.01,23.96,24,399,6077
04/26/1968,24.02,24.06,24.02,24.04,299,6195
04/29/1968,23.99,24.01,23.98,23.98,178,6119
04/30/1968,23.94,23.96,23.92,23.92,375,6068
05/01/1968,23.93,23.95,23.86,23.88,717,5982
05/02/1968,23.91,23.96,23.88,23.94,378,5684
05/03/1968,23.97,23.99,23.95,23.96,295,5653
05/06/1968,23.99,24,23.94,23.95,194,5551
05/07/1968,23.93,23.95,23.92,23.95,178,5488
05/08/1968,23.94,23.95,23.91,23.92,184,5408
05/09/1968,23.92,24,23.91,23.98,285,5334
05/10/1968,23.97,23.98,23.95,23.95,131,5254
05/13/1968,23.93,24,23.93,23.99,109,5202
05/14/1968,23.99,24.05,23.98,24.03,412,5189
05/15/1968,24.03,24.09,24.01,24.08,479,5080
05/16/1968,24.1,24.13,24.05,24.06,366,4921
05/17/1968,24.05,24.08,24.03,24.05,135,4813
05/20/1968,24.04,24.14,24.04,24.12,176,4767
05/21/1968,24.14,24.16,24.07,24.07,376,4740
05/22/1968,24.06,24.1,23.99,24.01,317,4618
05/23/1968,24.03,24.04,23.98,24.01,244,4574
05/24/1968,24.05,24.05,23.97,24,208,4520
05/27/1968,24.02,24.03,23.97,24,226,4464
05/28/1968,24.02,24.03,23.94,24.03,357,4384
05/29/1968,23.92,23.95,23.89,23.91,811,4214
05/31/1968,23.85,23.88,23.81,23.81,389,3991
06/03/1968,23.79,23.8,23.68,23.72,993,3869
06/04/1968,23.72,23.75,23.71,23.73,385,3443
06/05/1968,23.75,23.86,23.75,23.85,656,3250
06/06/1968,23.82,23.87,23.79,23.86,489,2971
06/07/1968,23.84,23.87,23.79,23.79,270,2735
06/10/1968,23.75,23.76,23.71,23.71,392,2670
06/11/1968,23.7,23.72,23.66,23.69,625,2454
06/12/1968,23.69,23.72,23.68,23.7,434,2034
06/13/1968,23.69,23.72,23.68,23.68,703,1744
06/14/1968,23.56,23.65,23.56,23.63,890,7611
06/17/1968,23.59,23.6,23.51,23.54,532,8030
06/18/1968,23.53,23.58,23.49,23.57,534,7902
06/19/1968,23.59,23.61,23.55,23.58,510,8061
06/20/1968,23.59,23.67,23.57,23.66,506,7588
06/21/1968,23.7,23.71,23.63,23.63,770,7418
06/24/1968,23.62,23.66,23.58,23.66,813,7204
06/25/1968,23.66,23.68,23.6,23.6,281,7215
06/26/1968,23.57,23.58,23.54,23.54,370,7185
06/27/1968,23.56,23.57,23.47,23.47,1138,7188
06/28/1968,23.48,23.53,23.45,23.51,518,6996
07/01/1968,23.47,23.49,23.45,23.48,454,7000
07/02/1968,23.5,23.56,23.5,23.55,654,7025
07/03/1968,23.53,23.53,23.53,23.53,585,6775
07/08/1968,23.52,23.53,23.48,23.52,140,6895
07/09/1968,23.49,23.5,23.45,23.45,312,6859
07/10/1968,23.42,23.44,23.41,23.42,369,6865
07/11/1968,23.41,23.42,23.37,23.4,336,6653
07/12/1968,23.38,23.43,23.36,23.42,538,6601
07/15/1968,23.45,23.46,23.39,23.42,317,6126
07/16/1968,23.38,23.48,23.36,23.46,725,6025
07/17/1968,23.39,23.43,23.37,23.39,400,5780
07/18/1968,23.38,23.44,23.37,23.41,321,5714
07/19/1968,23.41,23.43,23.41,23.42,165,5677
07/22/1968,23.44,23.5,23.44,23.49,404,5657
07/23/1968,23.49,23.51,23.45,23.45,209,5462
07/24/1968,23.43,23.43,23.42,23.43,109,5426
07/25/1968,23.46,23.48,23.45,23.48,155,5365
07/26/1968,23.46,23.48,23.46,23.47,79,5295
07/29/1968,23.43,23.43,23.4,23.4,161,5270
07/30/1968,23.38,23.44,23.38,23.44,529,5230
07/31/1968,23.42,23.47,23.42,23.44,238,5163
08/01/1968,23.43,23.46,23.43,23.46,184,5042
08/02/1968,23.47,23.51,23.47,23.49,571,4917
08/05/1968,23.49,23.53,23.49,23.51,399,4701
08/06/1968,23.53,23.57,23.53,23.54,691,4429
08/07/1968,23.52,23.53,23.48,23.49,376,4062
08/08/1968,23.46,23.47,23.43,23.43,286,3851
08/09/1968,23.43,23.44,23.41,23.41,193,3658
08/12/1968,23.39,23.42,23.37,23.41,240,3577
08/13/1968,23.39,23.41,23.35,23.35,645,3477
08/14/1968,23.32,23.35,23.31,23.31,364,2864
08/15/1968,23.31,23.35,23.31,23.34,451,2552
08/16/1968,23.34,23.35,23.29,23.29,1003,2124
08/19/1968,23.15,23.17,23.13,23.16,641,3606
08/20/1968,23.15,23.18,23.15,23.17,215,3501
08/21/1968,23.2,23.22,23.14,23.14,548,3438
08/22/1968,23.13,23.16,23.12,23.12,368,3355
08/23/1968,23.1,23.11,23.05,23.06,405,3184
08/26/1968,23.04,23.07,23,23,414,2905
08/27/1968,23.03,23.04,22.97,23,558,2763
08/28/1968,22.99,23.05,22.99,23.01,356,2806
08/29/1968,23.04,23.06,23.02,23.05,477,2823
08/30/1968,23.05,23.06,23.02,23.03,226,2716
09/03/1968,22.99,23.01,22.92,22.93,430,2655
09/04/1968,22.92,22.93,22.86,22.91,405,2592
09/05/1968,22.92,22.95,22.87,22.95,351,2409
09/06/1968,22.91,22.98,22.91,22.95,266,2244
09/09/1968,22.92,22.93,22.88,22.89,413,2159
09/10/1968,22.84,22.86,22.78,22.8,338,1877
09/11/1968,22.8,22.85,22.78,22.81,417,1746
09/12/1968,22.85,22.85,22.77,22.81,306,1598
09/13/1968,22.77,22.79,22.71,22.72,894,8148
09/16/1968,22.73,22.8,22.69,22.79,651,8263
09/17/1968,22.82,22.84,22.79,22.8,815,8366
09/18/1968,22.79,22.84,22.77,22.81,538,8366
09/19/1968,22.8,22.91,22.8,22.9,1011,8401
09/20/1968,22.9,22.94,22.87,22.89,842,8650
09/23/1968,22.89,22.91,22.82,22.85,439,8757
09/24/1968,22.88,22.97,22.86,22.95,867,8478
09/25/1968,22.94,23.02,22.94,22.99,887,8414
09/26/1968,23.01,23.02,22.89,22.9,835,8479
09/27/1968,22.93,23,22.92,22.98,668,8613
09/30/1968,23,23.01,22.92,22.93,540,8613
10/01/1968,22.9,22.93,22.87,22.88,939,8544
10/02/1968,22.91,22.93,22.9,22.9,417,8446
10/03/1968,22.95,22.98,22.91,22.91,690,8390
10/04/1968,22.95,22.97,22.85,22.86,985,8261
10/07/1968,22.86,22.89,22.86,22.88,346,8185
10/08/1968,22.89,22.9,22.83,22.85,465,8248
10/09/1968,22.87,22.94,22.84,22.89,732,8182
10/10/1968,22.88,22.97,22.88,22.97,728,8293
10/11/1968,22.98,23.1,22.98,23.09,1881,8268
10/14/1968,23.11,23.12,23.03,23.03,1125,8208
10/15/1968,23.06,23.13,23.06,23.1,1266,8226
10/16/1968,23.14,23.18,23.13,23.16,1025,8472
10/17/1968,23.11,23.2,23.09,23.16,1251,8415
10/18/1968,23.21,23.27,23.2,23.24,1410,8445
10/21/1968,23.3,23.32,23.24,23.27,1418,8201
10/22/1968,23.25,23.46,23.22,23.43,1821,8236
10/23/1968,23.55,23.65,23.51,23.54,3176,8020
10/24/1968,23.42,23.54,23.42,23.46,1877,7934
10/25/1968,23.43,23.52,23.43,23.46,756,7674
10/28/1968,23.43,23.49,23.4,23.46,841,7536
10/29/1968,23.52,23.58,23.52,23.57,989,7581
10/30/1968,23.61,23.69,23.61,23.68,1274,7703
10/31/1968,23.72,23.73,23.65,23.67,1273,7596
11/01/1968,23.67,23.72,23.59,23.59,1357,7381
11/04/1968,23.63,23.69,23.61,23.68,934,7297
11/06/1968,23.74,23.76,23.66,23.67,1190,7321
11/07/1968,23.7,23.72,23.62,23.68,897,7190
11/08/1968,23.62,23.71,23.59,23.7,1342,7106
11/12/1968,23.67,23.7,23.61,23.61,1323,7223
11/13/1968,23.54,23.59,23.54,23.56,1245,7484
11/14/1968,23.6,23.83,23.59,23.78,3084,7308
11/15/1968,23.85,23.9,23.81,23.86,2324,7164
11/18/1968,23.92,24.01,23.92,23.96,2066,7049
11/19/1968,23.92,23.98,23.9,23.91,1404,7151
11/20/1968,24.01,24.03,23.85,23.93,2188,7398
11/21/1968,23.91,23.92,23.85,23.88,781,7262
11/22/1968,23.91,23.96,23.86,23.88,956,7319
11/25/1968,23.84,23.93,23.84,23.87,557,7367
11/26/1968,23.84,23.9,23.84,23.88,831,7409
11/27/1968,23.93,24.03,23.93,24.01,1234,7259
11/29/1968,24.01,24.09,24.01,24.04,1164,7286
12/02/1968,23.97,24.06,23.97,24.01,898,7459
12/03/1968,24.04,24.07,23.99,24,978,7375
12/04/1968,24.02,24.06,23.98,24,1052,7442
12/05/1968,24.09,24.09,24.09,24.09,1090,7230
12/06/1968,24.09,24.11,24.01,24.02,1051,7096
12/09/1968,24.03,24.04,23.98,23.99,723,6592
12/10/1968,24,24.01,23.87,23.87,1910,6393
12/11/1968,23.9,23.95,23.9,23.94,922,6210
12/12/1968,23.96,24,23.94,23.99,723,6039
12/13/1968,24,24.03,23.92,23.94,1148,6184
12/16/1968,23.95,23.95,23.86,23.88,1016,6043
12/17/1968,23.87,23.9,23.84,23.88,654,5864
12/18/1968,23.9,23.93,23.88,23.88,295,5831
12/19/1968,23.91,23.97,23.9,23.9,612,5889
12/20/1968,23.92,23.94,23.88,23.92,499,5854
12/23/1968,23.96,24.06,23.96,24.05,785,5740
12/24/1968,24.02,24.06,24.02,24.04,513,5451
12/26/1968,24.04,24.06,24,24,466,5457
12/27/1968,24.02,24.06,24.01,24.03,650,5451
12/30/1968,24.05,24.07,23.99,23.99,902,5475
12/31/1968,23.99,24.01,23.98,23.99,661,5406
01/02/1969,24.02,24.04,24.01,24.02,233,5386
01/03/1969,24.04,24.06,24,24.03,311,5354
01/06/1969,24.03,24.04,24,24,123,5262
01/07/1969,23.98,23.99,23.91,23.97,737,5273
01/08/1969,23.93,23.95,23.89,23.9,469,5053
01/09/1969,23.86,23.9,23.86,23.87,480,5030
01/10/1969,23.87,23.91,23.87,23.88,351,4866
01/13/1969,23.87,23.94,23.87,23.93,297,4843
01/14/1969,23.96,23.98,23.95,23.96,258,4890
01/15/1969,23.98,24,23.97,23.98,258,4916
01/16/1969,23.99,24.02,23.98,23.98,530,4864
01/17/1969,23.97,23.98,23.95,23.97,176,4676
01/20/1969,23.98,24.02,23.98,23.99,194,4582
01/21/1969,23.98,24,23.89,23.89,451,4543
01/22/1969,23.87,23.92,23.87,23.9,483,4400
01/23/1969,23.91,23.98,23.91,23.94,506,4286
01/24/1969,23.99,24,23.94,23.97,362,4070
01/27/1969,23.96,23.96,23.9,23.9,808,3876
01/28/1969,23.95,23.98,23.94,23.96,230,3962
01/29/1969,23.92,23.98,23.92,23.96,251,3895
01/30/1969,23.95,24,23.95,23.98,419,3768
01/31/1969,23.98,24.01,23.95,23.96,178,3713
02/03/1969,23.97,23.98,23.95,23.95,118,3681
02/04/1969,23.98,23.98,23.96,23.96,300,3645
02/05/1969,23.97,23.99,23.95,23.98,387,3459
02/06/1969,23.98,24,23.98,23.99,561,3255
02/07/1969,23.99,24.11,23.99,24.1,1523,3072
02/11/1969,24.13,24.26,24.13,24.24,957,2589
02/13/1969,24.21,24.23,24.11,24.11,1010,2013
02/14/1969,24.11,24.15,24.08,24.09,947,4479
02/17/1969,24.13,24.15,24.12,24.15,298,4662
02/18/1969,24.17,24.28,24.16,24.27,867,4673
02/19/1969,24.3,24.38,24.3,24.36,1009,4497
02/20/1969,24.36,24.39,24.3,24.32,583,4380
02/24/1969,24.38,24.43,24.38,24.41,632,4311
02/25/1969,24.37,24.38,24.34,24.38,464,4123
02/26/1969,24.32,24.44,24.28,24.39,1115,4004
02/27/1969,24.42,24.44,24.36,24.36,387,3689
02/28/1969,24.4,24.48,24.39,24.47,564,3698
03/03/1969,24.51,24.55,24.48,24.5,643,3630
03/04/1969,24.52,24.53,24.43,24.45,731,3582
03/05/1969,24.43,24.48,24.41,24.47,545,3606
03/06/1969,24.48,24.54,24.47,24.5,526,3506
03/07/1969,24.47,24.56,24.47,24.5,335,3408
03/10/1969,24.58,24.58,24.58,24.58,408,3336
03/11/1969,24.6,24.68,24.59,24.66,762,3257
03/12/1969,24.74,24.75,24.69,24.7,475,3206
03/13/1969,24.72,24.73,24.62,24.68,587,3148
03/14/1969,24.67,24.71,24.63,24.63,360,3019
03/17/1969,24.62,24.71,24.62,24.7,246,2948
03/18/1969,24.76,24.79,24.73,24.77,499,2919
03/19/1969,24.71,24.82,24.71,24.79,612,2873
03/20/1969,24.78,24.84,24.77,24.77,553,2686
03/21/1969,24.75,24.83,24.74,24.81,564,2459
03/24/1969,24.83,24.88,24.83,24.85,467,2625
03/25/1969,24.9,24.96,24.89,24.93,1001,2600
03/26/1969,24.95,24.96,24.88,24.9,656,2396
03/27/1969,24.87,24.9,24.84,24.85,494,2093
03/28/1969,24.84,24.86,24.71,24.72,878,1966
04/01/1969,24.77,24.83,24.76,24.82,362,1732
04/02/1969,24.84,24.87,24.71,24.75,602,1770
04/03/1969,24.75,24.75,24.61,24.66,399,1713
04/07/1969,24.62,24.68,24.62,24.65,177,1581
04/08/1969,24.68,24.74,24.66,24.69,240,1594
04/09/1969,24.74,24.84,24.74,24.83,272,1570
04/10/1969,24.92,24.97,24.92,24.93,477,1472
04/11/1969,24.93,25,24.93,24.94,648,1489
04/14/1969,24.85,24.89,24.73,24.75,723,1423
04/15/1969,24.75,24.77,24.66,24.74,591,1241
04/16/1969,24.61,24.62,24.53,24.53,961,3926
04/17/1969,24.59,24.68,24.59,24.63,1101,3829
04/18/1969,24.7,24.72,24.62,24.62,927,3743
04/21/1969,24.64,24.66,24.63,24.64,387,3773
04/22/1969,24.66,24.69,24.65,24.66,442,3776
04/23/1969,24.58,24.6,24.52,24.53,1029,3807
04/24/1969,24.47,24.51,24.35,24.35,2613,3783
04/25/1969,24.29,24.43,24.27,24.41,1368,4019
04/28/1969,24.44,24.44,24.29,24.32,1092,4228
04/29/1969,24.27,24.41,24.27,24.39,710,4026
04/30/1969,24.36,24.4,24.33,24.33,523,3876
05/01/1969,24.27,24.31,24.22,24.26,560,3839
05/02/1969,24.33,24.44,24.33,24.41,1105,3764
05/05/1969,24.46,24.49,24.45,24.46,526,3661
05/06/1969,24.4,24.43,24.35,24.41,682,3474
05/07/1969,24.44,24.45,24.33,24.33,740,3515
05/08/1969,24.29,24.39,24.29,24.34,424,3617
05/09/1969,24.32,24.39,24.31,24.38,467,3483
05/12/1969,24.33,24.36,24.32,24.32,207,3470
05/13/1969,24.37,24.48,24.37,24.47,1032,3459
05/14/1969,24.49,24.53,24.47,24.51,894,3201
05/15/1969,24.51,24.6,24.46,24.59,945,3238
05/16/1969,24.57,24.6,24.48,24.48,831,2966
05/19/1969,24.46,24.49,24.45,24.46,303,2804
05/20/1969,24.52,24.57,24.52,24.52,401,2748
05/21/1969,24.55,24.61,24.53,24.53,471,2677
05/22/1969,24.6,24.62,24.58,24.58,552,2652
05/23/1969,24.61,24.61,24.54,24.57,392,2563
05/26/1969,24.57,24.63,24.57,24.62,284,2561
05/27/1969,24.65,24.66,24.58,24.58,311,2459
05/28/1969,24.55,24.66,24.55,24.64,479,2397
05/29/1969,24.66,24.67,24.6,24.62,458,2278
06/02/1969,24.62,24.65,24.62,24.65,128,2206
06/03/1969,24.62,24.63,24.55,24.56,366,2181
06/04/1969,24.54,24.62,24.54,24.61,506,2144
06/05/1969,24.63,24.69,24.63,24.67,529,2100
06/06/1969,24.67,24.69,24.64,24.64,163,2031
06/09/1969,24.63,24.63,24.63,24.63,240,2018
06/10/1969,24.65,24.67,24.61,24.62,325,1948
06/11/1969,24.59,24.61,24.58,24.59,395,1873
06/12/1969,24.62,24.69,24.61,24.68,439,1731
06/13/1969,24.67,24.85,24.67,24.84,1146,1479
06/16/1969,24.63,24.67,24.49,24.5,2062,6181
06/17/1969,24.49,24.58,24.46,24.55,1387,6319
06/18/1969,24.54,24.63,24.54,24.61,824,6142
06/19/1969,24.61,24.64,24.55,24.57,925,6020
06/20/1969,24.59,24.63,24.58,24.59,613,5996
06/23/1969,24.57,24.58,24.53,24.54,658,5986
06/24/1969,24.51,24.55,24.5,24.53,830,5910
06/25/1969,24.51,24.53,24.49,24.5,433,5810
06/26/1969,24.44,24.47,24.44,24.44,1138,5808
06/27/1969,24.45,24.51,24.45,24.49,492,5663
06/30/1969,24.51,24.55,24.5,24.5,636,5647
07/01/1969,24.48,24.5,24.44,24.47,748,5471
07/02/1969,24.46,24.5,24.46,24.49,371,5500
07/03/1969,24.51,24.52,24.48,24.5,490,5494
07/07/1969,24.46,24.48,24.43,24.43,596,5394
07/08/1969,24.4,24.44,24.39,24.43,759,5202
07/09/1969,24.47,24.48,24.42,24.47,453,4938
07/10/1969,24.47,24.5,24.45,24.48,212,4900
07/11/1969,24.47,24.5,24.46,24.49,137,4873
07/14/1969,24.49,24.52,24.48,24.48,177,4858
07/15/1969,24.45,24.46,24.39,24.39,649,4826
07/16/1969,24.35,24.41,24.35,24.4,539,4712
07/17/1969,24.38,24.38,24.32,24.35,494,4587
07/18/1969,24.31,24.34,24.29,24.29,474,4524
07/22/1969,24.31,24.38,24.3,24.35,524,4396
07/23/1969,24.31,24.31,24.11,24.11,1781,4282
07/24/1969,24.01,24.05,23.91,23.93,1776,3770
07/25/1969,23.97,24,23.9,23.99,726,3551
07/28/1969,23.99,24.05,23.96,23.99,743,3447
07/29/1969,23.94,24.03,23.85,23.99,1106,3153
07/30/1969,24.07,24.21,24.07,24.11,1930,3110
07/31/1969,24.09,24.18,24.09,24.17,557,2821
08/01/1969,24.22,24.26,24.19,24.25,562,2720
08/04/1969,24.21,24.25,24.19,24.21,338,2617
08/05/1969,24.12,24.15,24.02,24.07,574,2588
08/06/1969,24.07,24.19,24.07,24.16,338,2516
08/07/1969,24.21,24.34,24.21,24.22,867,2519
08/08/1969,24.2,24.28,24.2,24.26,230,2389
08/11/1969,24.28,24.29,24.22,24.22,213,2387
08/12/1969,24.16,24.18,24.09,24.09,380,2321
08/13/1969,23.97,24.04,23.92,23.97,743,2193
08/14/1969,23.86,23.9,23.66,23.74,996,2052
08/15/1969,23.8,23.85,23.75,23.82,595,1611
08/18/1969,23.56,23.59,23.55,23.57,422,2366
08/19/1969,23.5,23.52,23.34,23.34,1125,2205
08/20/1969,23.28,23.32,23.2,23.21,1045,2047
08/21/1969,23.3,23.39,23.3,23.37,648,2036
08/22/1969,23.45,23.46,23.33,23.39,642,2073
08/25/1969,23.34,23.37,23.26,23.26,444,2104
08/26/1969,23.23,23.4,23.19,23.38,536,2280
08/27/1969,23.43,23.63,23.39,23.61,769,2353
08/28/1969,23.58,23.74,23.56,23.65,1116,2106
08/29/1969,23.68,23.7,23.65,23.69,323,1773
09/02/1969,23.67,23.77,23.67,23.7,559,1801
09/03/1969,23.6,23.63,23.54,23.56,564,1676
09/04/1969,23.52,23.59,23.52,23.53,189,1593
09/05/1969,23.58,23.59,23.52,23.53,163,1552
09/08/1969,23.51,23.52,23.48,23.48,133,1564
09/09/1969,23.51,23.57,23.49,23.56,572,1498
09/10/1969,23.63,23.7,23.62,23.67,545,1669
09/11/1969,23.72,23.79,23.6,23.6,433,1594
09/12/1969,23.65,23.7,23.55,23.69,201,1529
09/15/1969,23.75,23.79,23.73,23.76,590,5918
09/16/1969,23.78,23.8,23.74,23.79,1147,5851
09/17/1969,23.88,23.97,23.88,23.94,2561,5831
09/18/1969,23.93,23.95,23.88,23.9,1298,5912
09/19/1969,23.97,24.02,23.96,24,1276,6009
09/22/1969,24.04,24.07,23.99,24.06,1030,5705
09/23/1969,24.08,24.11,24.04,24.05,1225,5426
09/24/1969,23.99,24.11,23.97,24.07,1401,5336
09/25/1969,24.02,24.06,24.01,24.02,701,5464
09/26/1969,23.95,24.02,23.94,24,525,5393
09/29/1969,23.94,23.97,23.94,23.95,240,5348
09/30/1969,23.92,24.02,23.92,24.01,912,5402
10/01/1969,24.05,24.07,23.94,23.94,956,5485
10/02/1969,23.9,23.91,23.84,23.85,1136,5611
10/03/1969,23.87,23.89,23.83,23.87,670,5672
10/06/1969,23.89,23.94,23.84,23.86,1016,5690
10/07/1969,23.85,23.9,23.83,23.85,711,5840
10/08/1969,23.81,23.9,23.79,23.89,949,5827
10/09/1969,23.9,23.97,23.88,23.92,1084,5931
10/10/1969,23.97,24.07,23.95,24.01,2052,6018
10/14/1969,24.06,24.08,24,24,626,5791
10/15/1969,23.97,24.05,23.96,24.01,515,5635
10/16/1969,24.05,24.1,23.97,24.02,1685,5638
10/17/1969,24.12,24.15,24.06,24.1,1222,5895
10/20/1969,24.24,24.3,24.23,24.28,1538,5979
10/21/1969,24.27,24.28,24.19,24.2,826,5861
10/22/1969,24.21,24.26,24.16,24.2,886,5971
10/23/1969,24.23,24.27,24.21,24.25,595,6037
10/24/1969,24.29,24.33,24.27,24.32,858,6029
10/27/1969,24.36,24.39,24.32,24.32,1029,5915
10/28/1969,24.26,24.3,24.19,24.19,1012,5861
10/29/1969,24.24,24.27,24.23,24.23,649,5732
10/30/1969,24.24,24.28,24.17,24.19,830,5605
10/31/1969,24.18,24.19,24.14,24.16,619,5595
11/03/1969,24.13,24.18,24.11,24.16,768,5553
11/05/1969,24.13,24.16,24.12,24.13,474,5756
11/06/1969,24.11,24.21,24.11,24.18,848,5753
11/07/1969,24.23,24.24,24.19,24.22,635,5931
11/10/1969,24.22,24.24,24.18,24.22,550,5954
11/12/1969,24.22,24.28,24.2,24.26,1085,6068
11/13/1969,24.28,24.3,24.23,24.23,844,6304
11/14/1969,24.16,24.18,23.97,23.97,2714,6396
11/17/1969,23.92,23.97,23.9,23.91,1656,5976
11/18/1969,23.86,23.96,23.86,23.9,1364,5699
11/19/1969,23.93,23.95,23.86,23.89,627,6109
11/20/1969,23.9,23.91,23.8,23.86,1149,6058
11/21/1969,23.83,23.88,23.82,23.85,613,6073
11/24/1969,23.75,23.82,23.75,23.81,1014,6172
11/25/1969,23.77,23.83,23.77,23.8,602,5871
11/26/1969,23.88,23.93,23.87,23.92,860,5901
11/28/1969,23.91,23.96,23.9,23.93,462,5823
12/01/1969,23.93,23.94,23.85,23.85,421,5835
12/02/1969,23.82,23.83,23.79,23.82,747,5812
12/03/1969,23.85,23.88,23.83,23.84,485,5825
12/04/1969,23.82,23.84,23.79,23.81,482,5843
12/05/1969,23.83,23.84,23.73,23.74,753,5940
12/08/1969,23.67,23.69,23.65,23.66,1066,5926
12/09/1969,23.69,23.71,23.63,23.67,808,5753
12/10/1969,23.7,23.73,23.67,23.72,383,5675
12/11/1969,23.74,23.76,23.68,23.69,575,5690
12/12/1969,23.67,23.7,23.66,23.69,275,5718
12/15/1969,23.7,23.91,23.67,23.75,1817,5760
12/16/1969,23.79,23.83,23.77,23.77,720,5716
12/17/1969,23.71,23.72,23.66,23.67,730,5751
12/18/1969,23.67,23.77,23.66,23.76,678,5753
12/19/1969,23.78,23.81,23.75,23.76,537,5721
12/22/1969,23.78,23.79,23.74,23.76,233,5664
12/23/1969,23.7,23.76,23.7,23.73,510,5602
12/24/1969,23.72,23.77,23.72,23.75,106,5536
12/29/1969,23.73,23.74,23.71,23.72,190,5551
12/30/1969,23.62,23.66,23.6,23.6,937,5541
12/31/1969,23.58,23.61,23.58,23.6,159,5428
01/05/1970,23.64,23.72,23.64,23.69,357,5409
01/06/1970,23.74,23.8,23.69,23.78,652,5377
01/07/1970,23.85,23.86,23.81,23.85,740,5193
01/08/1970,23.88,23.96,23.86,23.95,1786,5185
01/09/1970,23.94,23.97,23.91,23.94,828,4593
01/12/1970,23.88,23.93,23.84,23.87,1059,4413
01/13/1970,23.95,24.09,23.93,24.08,1913,4300
01/14/1970,24.04,24.08,23.99,23.99,600,3850
01/15/1970,24.02,24.02,23.96,24,401,3695
01/16/1970,24.02,24.18,24.02,24.09,1654,3726
01/19/1970,24.09,24.12,24.05,24.08,458,3632
01/20/1970,24.02,24.05,23.98,23.99,427,3609
01/21/1970,23.97,24.02,23.97,24,295,3628
01/22/1970,23.99,23.99,23.94,23.97,548,3628
01/23/1970,24.01,24.06,23.99,23.99,553,3473
01/26/1970,23.96,24.07,23.96,24.06,321,3445
01/27/1970,24.07,24.12,24.07,24.1,437,3369
01/28/1970,24.1,24.12,24.03,24.04,291,3318
01/29/1970,24.06,24.11,24.04,24.06,309,3271
01/30/1970,24.02,24.05,24,24.01,479,3203
02/02/1970,24.01,24.03,24,24.01,194,3023
02/03/1970,24.01,24.01,23.92,23.96,438,2839
02/04/1970,23.9,23.92,23.87,23.89,470,2713
02/05/1970,23.88,23.9,23.87,23.89,590,2477
02/06/1970,23.84,23.86,23.83,23.85,809,2312
02/09/1970,23.81,24.05,23.79,23.99,916,2276
02/10/1970,23.86,23.9,23.83,23.83,621,1796
02/11/1970,23.76,23.79,23.7,23.7,1045,1763
02/13/1970,23.62,23.74,23.62,23.67,1004,5044
02/16/1970,23.71,23.72,23.66,23.67,193,4971
02/17/1970,23.65,23.76,23.65,23.75,551,5103
02/18/1970,23.75,23.84,23.75,23.82,792,5016
02/19/1970,23.82,23.92,23.78,23.88,1417,4858
02/20/1970,23.88,23.9,23.84,23.84,883,4499
02/24/1970,23.89,23.96,23.89,23.95,539,4227
02/25/1970,23.99,24.02,23.93,23.93,991,4092
02/26/1970,23.93,23.98,23.92,23.94,365,4003
02/27/1970,23.9,23.94,23.86,23.87,573,3882
03/02/1970,23.83,23.88,23.83,23.84,200,3731
03/03/1970,23.89,23.94,23.89,23.91,209,3740
03/04/1970,23.9,23.92,23.85,23.86,265,3722
03/05/1970,23.88,23.91,23.86,23.86,227,3650
03/06/1970,23.82,23.86,23.82,23.85,167,3679
03/09/1970,23.89,23.93,23.89,23.91,168,3651
03/10/1970,23.96,24,23.96,23.99,432,3682
03/11/1970,24,24.02,23.94,24.01,653,3531
03/12/1970,24,24,23.93,23.94,269,3209
03/13/1970,23.9,23.94,23.9,23.9,153,3207
03/16/1970,23.95,23.98,23.92,23.94,170,3182
03/17/1970,23.96,24,23.94,23.98,349,3168
03/18/1970,24.01,24.06,24.01,24.05,675,3065
03/19/1970,24.07,24.09,24.02,24.02,422,2754
03/20/1970,24.04,24.09,24.03,24.08,299,2642
03/23/1970,24.04,24.1,24.02,24.06,380,2561
03/24/1970,24.07,24.11,24.07,24.1,268,2637
03/25/1970,24.11,24.15,24.04,24.04,607,2534
03/26/1970,24.03,24.1,24.02,24.03,386,2399
03/30/1970,24.05,24.06,23.98,24.01,376,2177
03/31/1970,24.06,24.08,24.04,24.05,163,2057
04/01/1970,24.08,24.14,24.08,24.11,471,1999
04/02/1970,24.14,24.16,24.1,24.15,397,1806
04/03/1970,24.17,24.18,24.14,24.15,366,1834
04/06/1970,24.13,24.13,24.11,24.11,172,1620
04/07/1970,24.11,24.11,24.02,24.02,500,1582
04/08/1970,23.99,24.01,23.9,23.92,498,1521
04/09/1970,23.94,23.98,23.92,23.96,267,1317
04/10/1970,23.96,23.97,23.93,23.93,300,1194
04/13/1970,23.92,23.97,23.86,23.94,387,1196
04/14/1970,23.97,23.99,23.96,23.96,550,1071
04/15/1970,24.01,24.03,23.96,23.96,571,765
04/16/1970,23.96,23.99,23.95,23.97,635,4011
04/17/1970,24.03,24.1,24.03,24.07,1107,3886
04/20/1970,24.12,24.15,24.12,24.13,758,3563
04/21/1970,24.11,24.14,24.08,24.09,404,3433
04/22/1970,24.15,24.18,24.13,24.17,807,3384
04/23/1970,24.17,24.25,24.17,24.23,1140,3169
04/24/1970,24.21,24.24,24.15,24.18,668,2839
04/27/1970,24.19,24.24,24.19,24.24,417,2786
04/28/1970,24.26,24.29,24.25,24.27,413,2788
04/29/1970,24.25,24.34,24.22,24.32,890,2786
04/30/1970,24.34,24.38,24.29,24.32,828,2505
05/01/1970,24.31,24.37,24.31,24.35,346,2314
05/04/1970,24.31,24.32,24.27,24.29,490,2265
05/05/1970,24.31,24.32,24.24,24.26,430,2193
05/06/1970,24.28,24.31,24.21,24.21,495,2187
05/07/1970,24.22,24.24,24.17,24.2,388,2135
05/08/1970,24.17,24.19,24.14,24.18,335,2067
05/11/1970,24.11,24.14,24.09,24.1,347,2006
05/12/1970,24.13,24.2,24.13,24.19,336,1954
05/13/1970,24.17,24.25,24.16,24.23,443,2002
05/14/1970,24.21,24.25,24.14,24.14,474,2002
05/15/1970,24.11,24.14,24.1,24.13,300,2029
05/18/1970,24.12,24.15,24.11,24.13,124,1993
05/19/1970,24.12,24.19,24.11,24.17,184,1999
05/20/1970,24.15,24.16,24.06,24.06,476,2009
05/21/1970,24.03,24.08,24.02,24.05,559,2042
05/22/1970,24.08,24.13,24.08,24.1,201,2025
05/25/1970,24.1,24.11,24.08,24.09,83,2076
05/26/1970,24.14,24.23,24.14,24.21,432,2080
05/27/1970,24.19,24.21,24.15,24.17,191,1965
05/28/1970,24.2,24.24,24.2,24.2,338,2048
06/01/1970,24.25,24.26,24.18,24.18,144,2095
06/02/1970,24.14,24.15,24.1,24.11,373,2104
06/03/1970,24.12,24.17,24.12,24.15,96,2144
06/04/1970,24.12,24.13,24.09,24.1,145,2142
06/05/1970,24.11,24.18,24.11,24.16,140,2132
06/08/1970,24.19,24.21,24.15,24.17,436,2102
06/09/1970,24.22,24.24,24.21,24.23,328,1854
06/10/1970,24.22,24.23,24.14,24.14,583,1635
06/11/1970,24.2,24.28,24.2,24.27,777,1195
06/12/1970,24.27,24.33,24.24,24.31,598,786
06/15/1970,24.33,24.34,24.33,24.33,1664,5653
06/16/1970,24.28,24.29,24.22,24.24,1266,5950
06/17/1970,24.21,24.25,24.19,24.2,826,6067
06/18/1970,24.23,24.24,24.18,24.2,612,6162
06/19/1970,24.22,24.25,24.21,24.23,559,6098
06/22/1970,24.27,24.3,24.27,24.29,418,6111
06/23/1970,24.24,24.26,24.23,24.23,572,6098
06/24/1970,24.23,24.24,24.2,24.23,375,6252
06/25/1970,24.24,24.27,24.21,24.23,401,6188
06/26/1970,24.25,24.29,24.24,24.29,523,6138
06/29/1970,24.28,24.38,24.28,24.35,1137,6267
06/30/1970,24.36,24.4,24.32,24.32,920,6402
07/01/1970,24.27,24.3,24.26,24.27,542,6427
07/02/1970,24.29,24.32,24.28,24.3,330,6354
07/06/1970,24.32,24.34,24.29,24.29,316,6279
07/07/1970,24.3,24.31,24.21,24.21,973,6207
07/08/1970,24.22,24.23,24.14,24.14,1456,5818
07/09/1970,24.16,24.2,24.15,24.19,456,5488
07/10/1970,24.16,24.23,24.16,24.22,773,5424
07/13/1970,24.25,24.28,24.25,24.25,626,5292
07/14/1970,24.24,24.26,24.2,24.25,596,5091
07/15/1970,24.25,24.3,24.24,24.27,623,5100
07/16/1970,24.25,24.34,24.25,24.27,1097,5084
07/17/1970,24.29,24.31,24.21,24.23,761,4707
07/20/1970,24.25,24.29,24.25,24.26,249,4578
07/21/1970,24.27,24.3,24.26,24.27,184,4595
07/22/1970,24.26,24.27,24.21,24.22,511,4564
07/23/1970,24.2,24.22,24.16,24.19,1067,4418
07/24/1970,24.19,24.21,24.16,24.2,231,4081
07/27/1970,24.18,24.22,24.18,24.21,161,4035
07/28/1970,24.21,24.22,24.15,24.15,432,3996
07/29/1970,24.14,24.18,24.11,24.17,624,3737
07/30/1970,24.14,24.16,24.02,24.04,2975,3472
07/31/1970,24.06,24.1,24.05,24.08,530,2345
08/03/1970,24.05,24.09,24.05,24.07,147,2093
08/04/1970,24.09,24.11,24.08,24.09,232,1980
08/05/1970,24.13,24.17,24.11,24.16,392,1854
08/06/1970,24.18,24.23,24.18,24.22,707,1737
08/07/1970,24.21,24.22,24.18,24.2,234,1589
08/10/1970,24.19,24.2,24.14,24.14,142,1491
08/11/1970,24.12,24.13,24.06,24.1,515,1460
08/12/1970,24.13,24.16,24.12,24.15,207,1287
08/13/1970,24.17,24.25,24.17,24.19,425,1191
08/14/1970,24.26,24.32,24.26,24.28,649,871
08/17/1970,24.16,24.18,24.14,24.14,453,3091
08/18/1970,24.15,24.26,24.15,24.25,1371,3145
08/19/1970,24.21,24.23,24.2,24.21,481,2995
08/20/1970,24.2,24.24,24.19,24.21,334,2982
08/21/1970,24.21,24.28,24.21,24.26,383,2942
08/24/1970,24.33,24.44,24.33,24.43,567,2906
08/25/1970,24.41,24.45,24.37,24.43,412,2680
08/26/1970,24.4,24.4,24.33,24.33,304,2583
08/27/1970,24.36,24.37,24.31,24.34,581,2596
08/28/1970,24.37,24.42,24.34,24.39,193,2201
08/31/1970,24.39,24.41,24.36,24.38,54,2178
09/01/1970,24.35,24.36,24.26,24.29,400,2178
09/02/1970,24.24,24.28,24.21,24.22,636,1977
09/03/1970,24.23,24.26,24.21,24.23,92,1698
09/04/1970,24.25,24.31,24.25,24.29,78,1633
09/08/1970,24.34,24.35,24.3,24.3,196,1620
09/09/1970,24.31,24.33,24.3,24.31,79,1446
09/10/1970,24.34,24.43,24.34,24.4,290,1419
09/11/1970,24.39,24.39,24.36,24.36,53,3059
09/14/1970,24.3,24.3,24.26,24.26,294,2211
09/15/1970,24.24,24.25,24.18,24.23,572,2274
09/16/1970,24.24,24.27,24.21,24.26,223,2330
09/17/1970,24.24,24.28,24.24,24.27,87,2424
09/18/1970,24.28,24.3,24.28,24.28,214,2419
09/21/1970,24.28,24.31,24.26,24.29,106,2421
09/22/1970,24.29,24.31,24.28,24.28,101,2410
09/23/1970,24.29,24.3,24.22,24.23,258,2418
09/24/1970,24.21,24.24,24.21,24.22,149,2467
09/25/1970,24.22,24.23,24.2,24.22,124,2476
09/28/1970,24.23,24.24,24.21,24.22,92,2532
09/29/1970,24.24,24.25,24.21,24.21,104,2557
09/30/1970,24.2,24.21,24.19,24.2,247,2557
10/01/1970,24.18,24.22,24.17,24.18,285,2593
10/02/1970,24.18,24.19,24.18,24.18,63,2568
10/05/1970,24.18,24.19,24.17,24.18,199,2565
10/06/1970,24.19,24.23,24.19,24.22,130,2534
10/07/1970,24.24,24.25,24.2,24.2,168,2492
10/08/1970,24.23,24.24,24.19,24.19,87,2634
10/09/1970,24.22,24.25,24.2,24.21,202,2666
10/13/1970,24.27,24.28,24.24,24.25,177,2770
10/14/1970,24.24,24.28,24.23,24.26,239,2804
10/15/1970,24.26,24.27,24.25,24.25,116,2886
10/16/1970,24.24,24.29,24.24,24.28,217,2914
10/19/1970,24.29,24.33,24.28,24.32,354,2929
10/20/1970,24.34,24.37,24.33,24.35,605,2973
10/21/1970,24.37,24.38,24.35,24.37,398,2941
10/22/1970,24.36,24.37,24.35,24.35,184,2889
10/23/1970,24.35,24.41,24.35,24.41,301,2824
10/26/1970,24.42,24.44,24.39,24.39,385,2786
10/27/1970,24.39,24.41,24.39,24.4,172,2901
10/28/1970,24.41,24.43,24.37,24.38,253,2879
10/29/1970,24.37,24.44,24.37,24.43,349,2880
10/30/1970,24.46,24.52,24.46,24.5,820,2905
11/02/1970,24.5,24.51,24.47,24.48,484,2992
11/04/1970,24.53,24.57,24.53,24.56,523,3102
11/05/1970,24.56,24.64,24.54,24.61,968,3231
11/06/1970,24.65,24.67,24.63,24.66,519,3197
11/09/1970,24.65,24.66,24.59,24.63,748,3310
11/10/1970,24.57,24.59,24.55,24.55,434,3484
11/12/1970,24.54,24.56,24.52,24.54,388,3574
11/13/1970,24.52,24.61,24.51,24.59,373,3615
11/16/1970,24.58,24.67,24.57,24.57,780,3771
11/17/1970,24.56,24.6,24.55,24.59,446,3776
11/18/1970,24.61,24.64,24.59,24.59,289,3762
11/19/1970,24.61,24.62,24.59,24.62,242,3783
11/20/1970,24.71,24.82,24.7,24.81,1397,3753
11/23/1970,24.78,24.85,24.78,24.78,586,3987
11/24/1970,24.74,24.77,24.67,24.67,1100,4089
11/25/1970,24.7,24.73,24.68,24.72,736,4117
11/27/1970,24.68,24.7,24.66,24.66,405,4234
11/30/1970,24.65,24.7,24.64,24.65,574,4375
12/01/1970,24.66,24.69,24.65,24.65,321,4457
12/02/1970,24.63,24.64,24.52,24.54,1807,4590
12/03/1970,24.52,24.54,24.48,24.48,1070,4215
12/04/1970,24.5,24.56,24.5,24.53,589,4144
12/07/1970,24.56,24.59,24.55,24.59,370,4231
12/08/1970,24.59,24.61,24.56,24.56,601,4232
12/09/1970,24.52,24.54,24.51,24.52,523,4154
12/10/1970,24.52,24.53,24.46,24.48,922,4268
12/11/1970,24.51,24.55,24.48,24.52,525,4235
12/14/1970,24.5,24.51,24.48,24.49,79,4307
12/15/1970,24.52,24.63,24.52,24.6,1316,4318
12/16/1970,24.62,24.63,24.57,24.6,380,4293
12/17/1970,24.61,24.65,24.6,24.64,565,4226
12/18/1970,24.65,24.65,24.63,24.63,167,4249
12/21/1970,24.63,24.69,24.63,24.68,278,4246
12/22/1970,24.71,24.73,24.64,24.64,474,4215
12/23/1970,24.66,24.72,24.62,24.7,880,4201
12/24/1970,24.68,24.71,24.66,24.67,470,4328
12/28/1970,24.68,24.77,24.68,24.76,473,4395
12/29/1970,24.75,24.77,24.74,24.75,469,4318
12/30/1970,24.76,24.8,24.74,24.79,679,4131
12/31/1970,24.79,24.81,24.77,24.77,245,4179
01/04/1971,24.82,24.84,24.8,24.8,446,4152
01/05/1971,24.83,24.99,24.83,24.95,2266,4023
01/06/1971,24.93,24.99,24.91,24.96,715,3563
01/07/1971,24.96,25.04,24.9,24.91,801,3376
01/08/1971,24.92,24.98,24.92,24.97,401,3356
01/11/1971,24.97,24.98,24.94,24.96,294,3308
01/12/1971,24.96,25.02,24.96,25,438,3324
01/13/1971,25.1,25.27,25.09,25.24,1141,3238
01/14/1971,25.27,25.34,25.16,25.19,1464,3116
01/15/1971,25.27,25.5,25.26,25.45,1197,3239
01/18/1971,25.68,25.71,25.29,25.29,1990,3228
01/19/1971,25.31,25.39,25.12,25.15,1731,2764
01/20/1971,25.22,25.33,25.22,25.31,1127,2667
01/21/1971,25.43,25.51,25.37,25.41,1144,2884
01/22/1971,25.39,25.47,25.33,25.36,674,2689
01/25/1971,25.3,25.41,25.23,25.41,880,2470
01/26/1971,25.4,25.44,25.32,25.39,616,2394
01/27/1971,25.51,25.66,25.51,25.6,1158,2414
01/28/1971,25.58,25.68,25.52,25.52,1005,2404
01/29/1971,25.57,25.7,25.55,25.66,1543,2383
02/01/1971,25.56,25.61,25.45,25.46,998,2385
02/02/1971,25.43,25.54,25.3,25.33,1228,2159
02/03/1971,25.31,25.35,25.23,25.3,1016,2063
02/04/1971,25.37,25.4,25.17,25.25,1009,1981
02/05/1971,25.16,25.18,25.07,25.12,1045,2010
02/08/1971,25.18,25.24,25.12,25.21,379,1805
02/09/1971,25.21,25.27,25.15,25.15,364,1726
02/10/1971,25.12,25.14,25.03,25.04,834,1580
02/11/1971,25.09,25.15,25.09,25.1,213,1193
02/16/1971,25.25,25.46,25.25,25.42,349,1061
02/17/1971,25.36,25.42,25.32,25.33,126,993
02/18/1971,25.36,25.42,25.32,25.33,84,991
02/19/1971,25.37,25.47,25.37,25.37,96,961
02/22/1971,25.35,25.35,25.23,25.26,162,928
02/23/1971,25.27,25.29,25.22,25.25,335,2976
02/24/1971,25.27,25.34,25.26,25.32,362,2987
02/25/1971,25.29,25.3,25.22,25.27,404,2981
02/26/1971,25.26,25.32,25.26,25.28,333,2976
03/01/1971,25.27,25.29,25.21,25.27,342,3052
03/02/1971,25.24,25.27,25.22,25.25,204,2999
03/03/1971,25.22,25.27,25.17,25.26,706,3007
03/04/1971,25.26,25.38,25.26,25.31,862,2946
03/05/1971,25.37,25.43,25.37,25.41,690,2931
03/08/1971,25.4,25.45,25.36,25.42,439,2935
03/09/1971,25.4,25.5,25.4,25.46,456,2917
03/10/1971,25.52,25.59,25.52,25.56,546,2992
03/11/1971,25.5,25.53,25.39,25.39,1175,3037
03/12/1971,25.34,25.35,25.05,25.11,1488,3009
03/15/1971,25.1,25.15,24.92,24.95,1355,2910
03/16/1971,25.02,25.07,24.98,25.05,707,2346
03/17/1971,25.05,25.13,24.92,24.99,665,2235
03/18/1971,24.95,24.97,24.88,24.92,558,2191
03/19/1971,24.8,24.87,24.76,24.81,1086,1949
03/22/1971,24.83,24.85,24.78,24.78,500,1884
03/23/1971,24.76,24.93,24.75,24.91,528,1897
03/24/1971,25.01,25.06,24.94,25,819,1875
03/25/1971,25.07,25.07,25.02,25.04,517,2060
03/26/1971,25.03,25.13,25.03,25.08,675,2159
03/29/1971,25.14,25.18,25.14,25.16,392,2001
03/30/1971,25.14,25.15,25.04,25.05,361,1960
03/31/1971,25.03,25.11,24.99,25.08,476,1933
04/01/1971,25.03,25.14,25.02,25.13,252,1978
04/02/1971,25.1,25.16,25.05,25.07,478,2002
04/05/1971,25.04,25.07,25.01,25.02,226,1878
04/06/1971,25.07,25.12,25.07,25.11,76,1765
04/07/1971,25.2,25.22,25.13,25.17,330,1734
04/08/1971,25.17,25.29,25.15,25.27,528,1618
04/12/1971,25.29,25.29,25.24,25.26,261,1528
04/13/1971,25.23,25.24,25.16,25.16,203,1539
04/14/1971,25.1,25.15,25.1,25.12,404,1398
04/15/1971,25.06,25.2,25.05,25.15,253,1345
04/16/1971,25.16,25.19,25.14,25.16,159,1347
04/19/1971,25.12,25.23,25.12,25.16,685,1267
04/20/1971,25.18,25.2,25.13,25.14,41,923
04/21/1971,25.17,25.17,25.06,25.08,109,889
04/22/1971,25.11,25.13,25.07,25.07,53,855
04/23/1971,25.1,25.12,25.06,25.06,505,3796
04/26/1971,25.03,25.06,25,25,964,3650
04/27/1971,25.03,25.07,24.96,24.98,1107,3473
04/28/1971,25.02,25.08,25.02,25.05,594,3628
04/29/1971,25.05,25.1,25.01,25.04,341,3741
04/30/1971,25.02,25.06,24.99,25.04,587,3766
05/03/1971,25.01,25.04,24.98,24.98,354,3499
05/04/1971,24.96,24.97,24.88,24.88,1082,3664
05/05/1971,24.95,24.97,24.92,24.93,281,3598
05/06/1971,24.96,25,24.92,24.93,468,3576
05/07/1971,24.95,24.98,24.92,24.93,291,3567
05/10/1971,24.95,24.95,24.89,24.91,231,3478
05/11/1971,24.92,24.97,24.92,24.96,201,3448
05/12/1971,25.02,25.08,25.01,25.06,753,3462
05/13/1971,25.03,25.1,25.02,25.06,429,3557
05/14/1971,25.04,25.07,24.99,25.01,310,3515
05/17/1971,24.98,24.98,24.91,24.93,465,3453
05/18/1971,24.94,24.98,24.91,24.98,261,3372
05/19/1971,24.98,25.04,24.96,25.02,159,3368
05/20/1971,25.01,25.01,24.96,24.98,285,3357
05/21/1971,24.96,24.96,24.93,24.95,175,3218
05/24/1971,24.94,24.95,24.93,24.94,66,3208
05/25/1971,24.93,24.94,24.88,24.89,444,3195
05/26/1971,24.88,24.9,24.86,24.88,243,3043
05/27/1971,24.9,24.95,24.83,24.86,757,2960
05/28/1971,24.83,24.83,24.81,24.82,196,2653
06/01/1971,24.78,24.79,24.7,24.71,287,2591
06/02/1971,24.69,24.71,24.66,24.7,338,2458
06/03/1971,24.67,24.74,24.67,24.73,216,2271
06/04/1971,24.74,24.75,24.71,24.72,65,2222
06/07/1971,24.67,24.69,24.65,24.66,75,2208
06/08/1971,24.65,24.72,24.65,24.7,70,2192
06/09/1971,24.72,24.74,24.68,24.69,180,2161
06/10/1971,24.67,24.69,24.61,24.63,420,2060
06/11/1971,24.62,24.63,24.56,24.56,304,1836
06/14/1971,24.52,24.62,24.51,24.61,358,1724
06/15/1971,24.62,24.7,24.62,24.66,374,1451
06/16/1971,24.67,24.71,24.65,24.69,94,1425
06/17/1971,24.69,24.78,24.69,24.75,190,1387
06/18/1971,24.77,24.81,24.77,24.79,61,1392
06/21/1971,24.8,24.8,24.72,24.73,65,1384
06/22/1971,24.71,24.84,24.71,24.83,103,1398
06/23/1971,24.86,24.89,24.84,24.88,358,1677
06/24/1971,24.87,24.88,24.84,24.84,78,1648
06/25/1971,24.84,24.91,24.81,24.9,288,1655
06/28/1971,24.89,24.9,24.85,24.89,155,1679
06/29/1971,24.86,24.9,24.83,24.88,104,1668
06/30/1971,24.86,24.86,24.74,24.77,378,1654
07/01/1971,24.74,24.8,24.74,24.76,177,1693
07/02/1971,24.76,24.8,24.75,24.78,64,1691
07/06/1971,24.82,24.87,24.82,24.86,84,1699
07/07/1971,24.85,24.86,24.8,24.81,149,1675
07/08/1971,24.81,24.81,24.75,24.77,132,1654
07/09/1971,24.77,24.77,24.72,24.73,229,1659
07/12/1971,24.71,24.71,24.69,24.69,158,1619
07/13/1971,24.72,24.73,24.7,24.71,173,1577
07/14/1971,24.7,24.74,24.69,24.71,170,1558
07/15/1971,24.74,24.76,24.74,24.76,256,1526
07/16/1971,24.76,24.76,24.72,24.72,87,1696
07/19/1971,24.73,24.73,24.71,24.72,189,1693
07/20/1971,24.7,24.71,24.69,24.69,116,1626
07/21/1971,24.7,24.83,24.68,24.82,354,1613
07/22/1971,24.74,24.81,24.74,24.78,174,1491
07/23/1971,24.76,24.76,24.71,24.73,83,1471
07/26/1971,24.71,24.78,24.7,24.76,100,1474
07/27/1971,24.77,24.81,24.77,24.78,278,1463
07/28/1971,24.82,24.93,24.79,24.93,225,1447
07/29/1971,24.93,24.97,24.88,24.89,469,1355
07/30/1971,24.89,24.91,24.85,24.85,75,1287
08/02/1971,24.84,24.91,24.84,24.88,84,1266
08/03/1971,24.94,24.96,24.93,24.94,99,1241
08/04/1971,24.98,25.03,24.95,25.01,132,1201
08/05/1971,24.96,24.98,24.94,24.97,64,1164
08/06/1971,24.97,25.04,24.95,25.02,178,1124
08/09/1971,25.04,25.09,25.03,25.07,118,966
08/10/1971,25.04,25.05,25.01,25.04,141,909
08/11/1971,24.99,25,24.97,24.97,71,848
08/12/1971,25.01,25.03,24.95,24.96,185,814
08/13/1971,24.99,25.07,24.99,25.06,333,719
08/16/1971,25.16,25.2,25.13,25.13,118,739
08/17/1971,25.1,25.12,25.08,25.1,69,648
08/18/1971,25.08,25.17,25.05,25.15,30,616
08/19/1971,25.13,25.13,25.06,25.06,114,598
08/20/1971,25.08,25.1,25.08,25.08,61,596
08/23/1971,25.07,25.07,24.85,24.88,907,1899
08/24/1971,24.9,24.92,24.87,24.91,245,1613
08/25/1971,24.93,24.95,24.8,24.87,333,1529
08/26/1971,24.9,24.93,24.89,24.91,226,1493
08/27/1971,24.9,24.92,24.87,24.87,208,1411
08/30/1971,24.86,24.88,24.74,24.75,446,1392
08/31/1971,24.76,24.8,24.76,24.76,756,1251
09/01/1971,24.76,24.79,24.76,24.78,135,1380
09/02/1971,24.75,24.78,24.73,24.78,123,1301
09/03/1971,24.8,24.82,24.78,24.79,153,1252
09/07/1971,24.74,24.74,24.62,24.64,342,1293
09/08/1971,24.65,24.65,24.5,24.5,308,1149
09/09/1971,24.55,24.59,24.51,24.57,238,1052
09/10/1971,24.61,24.63,24.54,24.56,139,1010
09/13/1971,24.59,24.67,24.57,24.65,195,938
09/14/1971,24.69,24.71,24.61,24.62,80,816
09/15/1971,24.6,24.62,24.41,24.48,290,803
09/16/1971,24.47,24.47,24.4,24.46,19,751
09/17/1971,24.43,24.43,24.35,24.35,76,734
09/20/1971,24.35,24.42,24.34,24.42,59,698
09/21/1971,24.43,24.51,24.43,24.49,68,650
09/22/1971,24.48,24.51,24.47,24.51,15,619
09/23/1971,24.52,24.56,24.51,24.52,403,5065
09/24/1971,24.54,24.59,24.52,24.53,610,5006
09/27/1971,24.55,24.67,24.54,24.67,1087,5017
09/28/1971,24.64,24.7,24.62,24.65,1607,4996
09/29/1971,24.64,24.66,24.61,24.63,349,5297
09/30/1971,24.65,24.72,24.62,24.71,713,5253
10/01/1971,24.75,24.76,24.69,24.7,814,5255
10/04/1971,24.73,24.74,24.65,24.65,410,5222
10/05/1971,24.66,24.7,24.62,24.69,545,5089
10/06/1971,24.7,24.75,24.68,24.72,536,5046
10/07/1971,24.79,24.83,24.74,24.79,1157,5110
10/08/1971,24.79,24.8,24.73,24.73,521,5223
10/12/1971,24.79,24.81,24.74,24.75,520,5243
10/13/1971,24.81,24.89,24.79,24.87,861,5170
10/14/1971,24.84,24.84,24.69,24.73,1416,5117
10/15/1971,24.73,24.74,24.67,24.71,834,5125
10/18/1971,24.72,24.76,24.68,24.74,499,4997
10/19/1971,24.75,24.79,24.72,24.73,599,4976
10/20/1971,24.78,24.81,24.77,24.79,584,4886
10/21/1971,24.79,24.85,24.79,24.81,715,4832
10/22/1971,24.9,24.92,24.8,24.84,1366,4823
10/26/1971,24.79,24.82,24.75,24.79,883,4925
10/27/1971,24.88,24.94,24.85,24.93,1142,4844
10/28/1971,24.87,24.9,24.86,24.87,575,4939
10/29/1971,24.87,24.88,24.8,24.82,432,4970
11/01/1971,24.87,24.87,24.85,24.85,310,4936
11/03/1971,24.89,24.92,24.82,24.82,590,4886
11/04/1971,24.86,24.88,24.82,24.83,470,4786
11/05/1971,24.8,24.8,24.7,24.72,1223,4797
11/08/1971,24.73,24.74,24.69,24.73,415,4618
11/09/1971,24.74,24.78,24.72,24.76,322,4536
11/10/1971,24.77,24.8,24.73,24.74,354,4467
11/11/1971,24.71,24.72,24.67,24.7,587,4443
11/12/1971,24.72,24.75,24.68,24.72,554,4389
11/15/1971,24.74,24.74,24.67,24.68,375,4299
11/16/1971,24.67,24.79,24.64,24.77,934,4507
11/17/1971,24.76,24.82,24.75,24.81,726,4373
11/18/1971,24.79,24.84,24.78,24.83,586,4252
11/19/1971,24.85,24.86,24.81,24.82,281,4203
11/22/1971,24.88,24.94,24.84,24.94,801,4165
11/23/1971,24.9,24.96,24.88,24.92,761,4071
11/24/1971,24.94,25.07,24.93,25.07,1570,3994
11/26/1971,25.06,25.09,25.03,25.05,760,4087
11/29/1971,25.11,25.12,25.08,25.09,584,4231
11/30/1971,25.12,25.16,25.08,25.12,691,4255
12/01/1971,25.17,25.19,25.1,25.16,616,4226
12/02/1971,25.14,25.15,25.05,25.08,751,4174
12/03/1971,25.05,25.22,25.05,25.17,922,4209
12/06/1971,25.17,25.17,25.09,25.1,304,4192
12/07/1971,25.08,25.11,25.05,25.08,437,4254
12/08/1971,25.06,25.13,25.06,25.11,546,4301
12/09/1971,25.13,25.17,25.1,25.16,478,4243
12/10/1971,25.17,25.33,25.16,25.32,1349,4165
12/13/1971,25.45,25.62,25.4,25.52,1882,4255
12/14/1971,25.58,25.85,25.54,25.85,2984,4116
12/15/1971,26,26.32,25.88,26.18,4121,4309
12/16/1971,26.22,26.28,26.03,26.12,2629,4317
12/17/1971,26.38,26.59,26.38,26.59,1483,4730
12/20/1971,27.09,27.09,26.77,26.82,760,4962
12/21/1971,26.97,27.15,26.62,26.84,1622,4932
12/22/1971,26.93,27.36,26.93,27.36,1867,5013
12/23/1971,27.32,27.86,27.24,27.86,1994,5030
12/27/1971,27.72,28.22,27.36,27.36,1950,5059
12/28/1971,27.77,27.77,27.22,27.43,1715,5153
12/29/1971,27.37,27.63,27.37,27.52,1089,5114
12/30/1971,27.53,27.96,27.52,27.96,1578,4960
01/03/1972,28.46,28.46,28.37,28.46,1119,4903
01/04/1972,28.57,28.62,28.22,28.42,1389,4476
01/05/1972,28.52,28.94,28.52,28.83,1414,4607
01/06/1972,28.74,28.74,28.32,28.32,898,4445
01/07/1972,28.27,28.39,28,28.16,1420,4432
01/10/1972,28.57,28.62,28.4,28.62,1046,4287
01/11/1972,28.74,28.78,28.17,28.22,1814,4256
01/12/1972,27.68,28.06,27.68,27.68,1481,4398
01/13/1972,27.84,28.2,27.77,28.2,1326,4423
01/14/1972,28.14,28.47,27.98,28.23,1305,4395
01/17/1972,28.45,28.6,28.37,28.4,993,4371
01/18/1972,28.57,28.57,27.94,28.03,1397,4428
01/19/1972,27.97,28.47,27.84,28.37,1243,4405
01/20/1972,28.52,28.57,28.24,28.47,1330,4424
01/21/1972,28.67,28.89,28.57,28.87,1216,4292
01/24/1972,28.75,28.87,28.32,28.51,1207,4222
01/25/1972,28.57,28.67,28.47,28.65,794,4209
01/26/1972,28.52,28.52,28.25,28.28,813,3946
01/27/1972,28.24,28.45,28.15,28.37,761,3962
01/28/1972,28.41,28.62,28.36,28.47,672,3965
01/31/1972,28.62,28.73,28.56,28.6,595,3856
02/01/1972,28.52,28.69,28.48,28.64,590,3885
02/02/1972,28.95,29.16,28.88,29.16,792,3702
02/03/1972,29.19,29.37,29.1,29.23,1311,3714
02/04/1972,29.22,29.39,29.17,29.27,539,3667
02/07/1972,29.1,29.11,28.76,28.76,589,3082
02/08/1972,28.77,28.94,28.67,28.68,850,2753
02/09/1972,28.62,28.73,28.17,28.34,1212,2551
02/10/1972,28.47,28.59,28.38,28.54,440,2371
02/11/1972,28.45,28.63,28.45,28.55,720,2243
02/14/1972,28.57,28.67,28.47,28.52,312,2056
02/15/1972,28.58,28.62,28.42,28.55,100,1916
02/16/1972,28.42,28.55,28.07,28.37,424,1755
02/17/1972,28.28,28.41,28.17,28.4,285,1605
02/18/1972,28.45,28.71,28.45,28.57,74,1408
02/22/1972,28.49,28.62,28.49,28.49,19,1374
02/23/1972,28.43,28.65,28.37,28.55,1293,5626
02/24/1972,28.58,28.67,28.53,28.59,937,5421
02/25/1972,28.57,28.58,28.49,28.53,418,5246
02/28/1972,28.51,28.7,28.5,28.67,890,5262
02/29/1972,28.85,28.98,28.8,28.89,2013,5099
03/01/1972,29.11,29.19,28.97,29.04,1378,4880
03/02/1972,29.1,29.16,28.99,29.1,871,4896
03/03/1972,29.25,29.34,29.2,29.25,1019,4867
03/06/1972,29.57,29.65,29.51,29.61,991,4830
03/07/1972,29.95,29.95,29.35,29.5,2154,4746
03/08/1972,29.44,29.59,29.38,29.51,1209,4721
03/09/1972,29.67,29.85,29.65,29.8,1140,4705
03/10/1972,29.75,29.75,29.56,29.62,713,4704
03/13/1972,29.5,29.5,29.2,29.29,898,4629
03/14/1972,29.34,29.38,28.83,28.83,1243,4585
03/15/1972,28.39,28.79,28.39,28.74,1073,4731
03/16/1972,28.83,28.83,28.3,28.3,1341,4721
03/17/1972,27.9,28.1,27.8,27.8,1160,4483
03/20/1972,27.93,28.14,27.85,28.08,706,4552
03/21/1972,28.35,28.43,28.23,28.37,688,4461
03/22/1972,28.05,28.05,27.88,27.88,413,4324
03/23/1972,27.38,27.49,27.38,27.38,440,4379
03/24/1972,27.5,27.62,27.01,27.11,945,4222
03/27/1972,27.95,27.95,27.66,27.94,1019,4230
03/28/1972,27.74,27.74,27.47,27.5,1268,4130
03/29/1972,27.7,27.78,27.52,27.54,354,3352
03/30/1972,27.49,27.76,27.37,27.73,562,3330
04/04/1972,27.7,27.93,27.58,27.86,455,3321
04/05/1972,27.82,27.94,27.79,27.86,216,3228
04/06/1972,27.83,27.84,27.3,27.3,569,3199
04/07/1972,27.1,27.32,26.8,27.08,700,2951
04/10/1972,26.8,26.8,26.6,26.6,178,2785
04/11/1972,26.5,26.62,26.1,26.15,540,2772
04/12/1972,26.1,26.57,26.08,26.52,766,2590
04/13/1972,26.52,26.67,26.25,26.42,434,2268
04/14/1972,26.28,26.57,26.05,26.49,62,2048
04/17/1972,26.65,26.91,26.61,26.8,396,1888
04/18/1972,27.2,27.33,27.2,27.33,252,1721
04/19/1972,27.35,27.76,27.35,27.49,515,1614
04/20/1972,27.42,27.58,27.25,27.42,67,1439
04/21/1972,27.1,27.23,27.04,27.16,155,1433
04/24/1972,26.95,27.22,26.95,27.15,782,4856
04/25/1972,27.22,27.29,27.17,27.26,842,4966
04/26/1972,27.17,27.17,26.82,26.85,1211,5062
04/27/1972,26.85,26.91,26.76,26.79,1043,4946
04/28/1972,26.92,27.21,26.92,27.19,1200,4948
05/01/1972,27.3,27.36,27.08,27.08,1718,5097
05/02/1972,27.07,27.23,26.92,27.19,1106,5105
05/03/1972,27.13,27.22,26.72,26.92,902,5164
05/04/1972,26.88,26.9,26.88,26.88,1442,5127
05/05/1972,26.82,26.87,26.72,26.81,581,4994
05/08/1972,26.76,26.83,26.7,26.73,408,4924
05/09/1972,26.67,26.89,26.62,26.69,1178,4888
05/10/1972,26.69,26.83,26.43,26.43,1573,4917
05/11/1972,26.17,26.3,25.95,25.95,1636,4949
05/12/1972,26,26.08,25.89,26.02,1240,4760
05/15/1972,25.97,26.16,25.91,26.14,802,4627
05/16/1972,26.19,26.3,26.1,26.3,830,4600
05/17/1972,26.24,26.28,26.18,26.25,834,4401
05/18/1972,26.18,26.31,26.18,26.28,531,4404
05/19/1972,26.52,26.63,26.44,26.6,999,4328
05/22/1972,26.65,26.78,26.65,26.75,748,4087
05/23/1972,26.78,26.94,26.77,26.84,970,3964
05/24/1972,27.01,27.15,26.93,26.97,1201,3938
05/25/1972,26.99,27.06,26.8,26.88,1085,4009
05/26/1972,26.97,26.97,26.48,26.7,1547,4171
05/30/1972,26.57,26.57,26.21,26.23,809,4214
05/31/1972,26.29,26.7,26.29,26.68,980,4209
06/01/1972,26.69,26.76,26.62,26.63,840,4072
06/02/1972,26.62,26.7,26.57,26.67,304,4080
06/05/1972,26.69,26.77,26.56,26.56,412,4050
06/06/1972,26.57,26.67,26.52,26.52,763,4010
06/07/1972,26.56,26.76,26.56,26.69,454,3869
06/08/1972,26.72,26.83,26.71,26.74,458,3794
06/09/1972,26.75,26.81,26.66,26.76,260,3749
06/12/1972,26.7,26.77,26.68,26.68,362,3585
06/13/1972,26.64,26.64,26.42,26.5,906,3487
06/14/1972,26.33,26.33,26.18,26.2,944,3371
06/15/1972,26.02,26.4,26.02,26.34,398,2902
06/16/1972,26.31,26.33,26.03,26.07,372,2801
06/19/1972,26.02,26.23,25.99,26.19,264,2696
06/20/1972,26.12,26.13,26,26.09,297,2581
06/21/1972,26.04,26.04,25.87,25.89,352,2480
06/22/1972,25.7,25.85,25.56,25.71,452,2429
06/23/1972,25.72,25.77,25.58,25.64,1179,4327
06/26/1972,25.61,25.63,25.21,25.21,1453,4149
06/27/1972,25.35,25.57,25.32,25.47,1430,4069
06/28/1972,25.57,25.72,25.48,25.49,1369,3962
06/29/1972,25.37,25.4,25.19,25.34,1268,4186
06/30/1972,25.32,25.34,25.11,25.31,1144,4193
07/03/1972,25.38,25.39,25.27,25.37,436,4265
07/05/1972,25.24,25.57,25.24,25.53,1157,4262
07/06/1972,25.59,25.84,25.58,25.84,1323,4502
07/07/1972,25.67,25.67,25.33,25.33,1991,4324
07/10/1972,25.03,25.22,25,25.13,1133,4515
07/11/1972,25.11,25.29,25.11,25.26,818,4357
07/12/1972,25.17,25.37,25.16,25.32,607,4322
07/13/1972,25.53,25.55,25.21,25.27,1044,4226
07/14/1972,25.49,25.61,25.39,25.39,1319,4083
07/17/1972,25.32,25.46,25.3,25.37,633,4189
07/18/1972,25.45,25.5,25.39,25.43,756,4139
07/19/1972,25.39,25.39,25.23,25.26,1050,4132
07/20/1972,25.2,25.26,24.96,25.04,1148,4187
07/21/1972,25.02,25.06,24.95,25.03,628,3973
07/24/1972,24.92,25,24.92,24.97,300,3804
07/25/1972,24.84,24.84,24.59,24.63,1362,3716
07/26/1972,24.58,24.79,24.58,24.71,1007,3464
07/27/1972,24.65,24.7,24.54,24.59,707,3278
07/28/1972,24.47,24.61,24.47,24.56,450,3167
07/31/1972,24.73,24.79,24.49,24.52,987,3087
08/01/1972,24.67,24.72,24.58,24.69,495,3048
08/02/1972,24.7,24.81,24.6,24.78,311,2871
08/03/1972,24.82,24.85,24.72,24.85,446,2810
08/04/1972,25.22,25.31,25.05,25.31,600,2664
08/07/1972,25.47,25.61,25.3,25.59,523,2540
08/08/1972,25.47,25.52,25.32,25.32,671,2310
08/09/1972,25.13,25.17,24.99,25.11,500,2111
08/10/1972,25.22,25.37,25.22,25.33,390,1939
08/11/1972,25.17,25.64,25.17,25.5,861,1786
08/14/1972,25.61,25.82,25.52,25.57,417,1486
08/15/1972,25.42,25.5,25.34,25.38,387,1263
08/16/1972,25.57,25.68,25.56,25.68,262,1381
08/17/1972,25.74,25.74,25.6,25.71,256,1324
08/18/1972,25.81,26.02,25.81,26,259,1263
08/21/1972,26.27,26.32,26.17,26.22,157,1064
08/22/1972,26.35,26.4,26.09,26.16,212,1021
08/23/1972,26.28,26.66,26.08,26.66,1636,3956
08/24/1972,26.66,26.8,26.51,26.63,1207,3894
08/25/1972,26.73,26.82,26.66,26.7,738,3826
08/28/1972,26.75,27.01,26.72,26.98,555,3862
08/29/1972,26.98,27.11,26.58,26.65,155,3810
08/30/1972,26.84,27.11,26.84,27.11,799,3776
08/31/1972,27.08,27.19,26.95,27.13,784,3672
09/01/1972,27.28,27.43,27.28,27.37,976,3598
09/05/1972,27.5,27.56,26.93,26.93,1063,3379
09/06/1972,26.84,27.03,26.44,26.91,1550,3489
09/07/1972,26.69,26.7,26.38,26.38,1033,3625
09/08/1972,26.13,26.18,25.88,25.88,548,3612
09/11/1972,25.83,26.13,25.79,25.93,928,3574
09/12/1972,25.93,25.93,25.52,25.69,796,3414
09/13/1972,25.87,26.37,25.83,26.37,1160,3018
09/14/1972,26.68,26.68,26.13,26.24,445,2598
09/15/1972,26.33,26.37,26.13,26.17,228,2472
09/18/1972,26.34,26.34,26.23,26.23,232,2381
09/19/1972,26.23,26.24,25.98,26.24,415,2353
09/20/1972,26.16,26.57,26.16,26.55,218,2203
09/21/1972,26.33,26.57,26.28,26.33,282,2092
09/22/1972,26.38,26.78,26.38,26.68,451,1975
09/25/1972,26.54,26.59,26.42,26.44,1568,9267
09/26/1972,26.52,26.69,26.36,26.66,2407,9538
09/27/1972,26.62,26.73,26.57,26.57,1669,9676
09/28/1972,26.74,27.01,26.74,26.96,3268,10038
09/29/1972,27.01,27.04,26.84,26.89,2373,10464
10/02/1972,26.99,27.09,26.72,26.82,2196,10469
10/03/1972,26.74,26.83,26.69,26.79,1837,10431
10/04/1972,26.71,26.78,26.65,26.73,780,10544
10/05/1972,26.44,26.53,26.3,26.45,3142,9683
10/06/1972,26.54,26.63,26.47,26.54,1547,9468
10/10/1972,26.69,26.79,26.62,26.77,1562,9387
10/11/1972,26.89,26.89,26.64,26.69,1520,9382
10/12/1972,26.62,26.72,26.56,26.64,1082,9310
10/13/1972,26.8,26.89,26.73,26.73,1355,9306
10/16/1972,26.87,27.04,26.86,27.01,1628,9377
10/17/1972,26.99,27.02,26.76,26.76,1706,9269
10/18/1972,26.84,26.92,26.74,26.81,1611,9519
10/19/1972,26.95,27,26.74,26.74,1911,9314
10/20/1972,26.77,26.89,26.67,26.8,1610,9183
10/24/1972,26.69,26.82,26.67,26.69,1156,9086
10/25/1972,26.64,26.66,26.29,26.34,3830,8613
10/26/1972,26.39,26.46,26.21,26.21,1885,8494
10/27/1972,26.22,26.4,26.22,26.31,1861,8272
10/30/1972,26.29,26.29,25.99,26.01,1961,8410
10/31/1972,26.1,26.24,26.04,26.15,2050,8102
11/01/1972,26.22,26.55,26.22,26.49,2308,8396
11/02/1972,26.59,26.61,26.41,26.41,1668,8200
11/03/1972,26.44,26.51,26.35,26.41,1173,8136
11/06/1972,26.49,26.53,26.43,26.46,3252,8162
11/08/1972,26.49,26.73,26.48,26.66,3253,8361
11/09/1972,26.55,26.58,26.44,26.44,1179,8316
11/10/1972,26.49,26.68,26.48,26.59,1191,8203
11/13/1972,26.44,26.44,26.3,26.32,1519,8234
11/14/1972,26.14,26.28,26.1,26.26,1834,8249
11/15/1972,26.31,26.42,26.3,26.37,1416,8006
11/16/1972,26.44,26.45,26.34,26.37,823,8134
11/17/1972,26.39,26.5,26.3,26.43,1572,8188
11/20/1972,26.34,26.36,26.17,26.3,683,8268
11/21/1972,26.14,26.2,26.07,26.18,1448,8337
11/22/1972,26.12,26.29,26.1,26.26,1162,8275
11/24/1972,26.33,26.44,26.31,26.38,949,8490
11/27/1972,26.5,26.54,26.41,26.41,1177,8606
11/28/1972,26.54,26.64,26.54,26.54,1554,8539
11/29/1972,26.64,26.68,26.56,26.6,951,8520
11/30/1972,26.64,26.87,26.64,26.85,2879,8397
12/01/1972,26.95,27.31,26.89,27.18,3522,8734
12/04/1972,27.44,27.68,27.34,27.64,2899,8879
12/05/1972,27.72,28.02,27.49,27.96,5235,8618
12/06/1972,27.8,28.04,27.66,27.79,4071,9069
12/07/1972,28.19,28.29,28.09,28.15,3275,9019
12/08/1972,28.09,28.34,28.08,28.26,2370,9329
12/11/1972,28.33,28.72,28.33,28.64,2355,9397
12/12/1972,28.99,29.06,28.19,28.19,6673,10487
12/13/1972,28.49,28.59,27.98,28.53,5365,10795
12/14/1972,28.54,28.71,28.28,28.51,3488,10549
12/15/1972,28.84,28.88,28.65,28.74,3714,10860
12/18/1972,28.64,28.69,28.33,28.35,2730,10999
12/19/1972,28.47,28.67,28.39,28.53,3152,9685
12/20/1972,28.59,28.69,28.5,28.56,1345,9720
12/21/1972,28.58,28.83,28.42,28.74,2107,9986
12/26/1972,28.84,28.94,28.74,28.74,1387,10229
12/27/1972,28.84,28.85,28.46,28.48,2543,9658
12/29/1972,28.7,28.94,28.69,28.9,1511,9413
01/02/1973,28.94,28.99,28.59,28.68,2344,9229
01/03/1973,28.54,28.61,28.24,28.39,3479,8532
01/04/1973,28.54,28.64,28.43,28.59,1730,8362
01/05/1973,28.67,28.67,28.42,28.42,964,8212
01/08/1973,28.35,28.67,28.24,28.59,1906,7992
01/09/1973,28.76,28.93,28.76,28.81,2243,8002
01/10/1973,28.93,29.11,28.78,28.86,3985,8536
01/11/1973,28.99,29.07,28.86,29.05,2305,8427
01/12/1973,29.24,29.41,29.14,29.34,3455,8754
01/15/1973,29.39,29.44,29.23,29.25,1096,8788
01/16/1973,29,29.18,28.86,28.99,2605,9136
01/17/1973,28.95,28.98,28.71,28.75,2185,8930
01/18/1973,28.44,28.63,28.25,28.25,2738,8590
01/19/1973,28.14,28.31,27.75,27.79,3644,8016
01/22/1973,28.09,28.14,28,28.04,1398,7722
01/23/1973,27.93,27.93,27.54,27.54,2327,7424
01/24/1973,27.74,27.79,27.47,27.67,2014,6809
01/26/1973,28.03,28.17,27.97,28.17,2774,7193
01/29/1973,28.17,28.32,28.06,28.14,2296,6714
01/30/1973,28.17,28.32,28,28.1,1400,6708
01/31/1973,28.29,28.48,28.29,28.42,1414,6518
02/01/1973,28.59,28.68,28.47,28.6,1936,6222
02/02/1973,28.66,28.75,28.65,28.74,1687,5959
02/05/1973,28.73,28.73,28.31,28.51,1643,5614
02/06/1973,28.29,28.32,28.06,28.2,1197,5594
02/07/1973,28.1,28.27,27.9,28.18,1407,5487
02/08/1973,28.08,28.17,27.81,27.83,1428,5425
02/09/1973,27.64,28.05,27.64,28.01,1287,5075
02/13/1973,28.14,28.25,27.74,27.74,1692,4529
02/14/1973,27.64,27.9,27.48,27.53,1535,4315
02/15/1973,27.77,27.77,27.34,27.49,1169,4252
02/16/1973,27.59,27.64,27.24,27.33,1420,3972
02/20/1973,27.54,27.83,27.48,27.83,1599,3874
02/21/1973,27.77,28.13,27.77,27.98,839,3724
02/22/1973,27.97,28.28,27.93,27.93,642,3634
02/23/1973,27.93,28.05,27.66,27.84,2414,7578
02/26/1973,27.72,27.77,27.48,27.5,1721,7366
02/27/1973,27.53,27.83,27.53,27.83,1826,7759
02/28/1973,28.08,28.33,28.05,28.18,4108,8248
03/01/1973,28.03,28.48,28.03,28.4,2410,8454
03/02/1973,28.4,28.47,27.9,27.9,1549,7895
03/05/1973,27.78,27.82,27.63,27.69,1608,7831
03/06/1973,27.81,27.96,27.79,27.95,869,7660
03/07/1973,28.08,28.24,28.07,28.19,1690,7514
03/08/1973,28.14,28.33,28,28.02,1454,7129
03/09/1973,28.15,28.19,27.85,28.06,1203,6598
03/12/1973,28.03,28.12,27.93,27.95,1060,6589
03/13/1973,27.83,27.83,27.63,27.7,1735,6409
03/14/1973,27.7,28.04,27.58,27.95,1503,6420
03/15/1973,27.91,27.96,27.83,27.86,589,6445
03/16/1973,27.9,28.03,27.88,27.91,855,6444
03/19/1973,27.88,27.97,27.48,27.71,1698,6400
03/20/1973,27.68,27.88,27.64,27.82,997,6291
03/21/1973,27.78,27.78,27.54,27.61,1755,6164
03/22/1973,27.7,27.88,27.69,27.84,1025,6125
03/23/1973,27.94,28.34,27.94,28.28,2442,5818
03/26/1973,28.38,28.47,28.15,28.2,1479,5933
03/27/1973,28.26,28.36,28.08,28.21,1103,5840
03/28/1973,28.23,28.4,28.11,28.19,1756,5361
03/29/1973,28.33,28.54,28.26,28.52,1720,5371
03/30/1973,28.63,28.63,28.39,28.54,1972,5639
04/02/1973,28.48,28.48,28.13,28.14,1674,4949
04/03/1973,28.18,28.28,28.17,28.24,677,4852
04/04/1973,28.08,28.22,28.06,28.19,1157,4843
04/05/1973,28.26,28.38,28.08,28.23,1800,4762
04/06/1973,28.23,28.24,28.14,28.16,579,4544
04/09/1973,28.13,28.14,27.88,27.89,954,4071
04/10/1973,27.91,27.94,27.74,27.82,823,3856
04/11/1973,27.88,27.93,27.76,27.82,1126,3522
04/12/1973,27.86,27.98,27.77,27.96,1129,3295
04/13/1973,28.02,28.13,27.96,28.1,742,3209
04/16/1973,28.17,28.26,28.14,28.16,477,3029
04/17/1973,28.13,28.18,28,28.01,469,2911
04/18/1973,28.13,28.3,28.13,28.28,363,2806
04/19/1973,28.24,28.36,28.18,28.3,558,2606
04/23/1973,28.36,28.46,28.36,28.4,1489,7869
04/24/1973,28.38,28.38,28.14,28.15,2026,7923
04/25/1973,28.01,28.11,27.91,28.06,2297,7803
04/26/1973,28.14,28.25,28.14,28.21,1258,7939
04/27/1973,28.48,28.48,28.32,28.36,1486,8355
04/30/1973,28.5,28.55,28.31,28.33,1717,8478
05/01/1973,28.34,28.47,28.19,28.25,2497,8415
05/02/1973,28.16,28.25,27.92,28.21,1074,8322
05/03/1973,28.25,28.41,28.23,28.3,1934,8642
05/04/1973,28.36,28.38,28.24,28.26,1914,8644
05/07/1973,28.31,28.34,28.12,28.2,1393,8576
05/08/1973,28.14,28.35,28.12,28.34,2019,8498
05/09/1973,28.36,28.65,28.32,28.56,2848,8909
05/10/1973,28.64,28.83,28.48,28.55,3378,9316
05/11/1973,28.46,28.48,28.17,28.24,2650,8724
05/14/1973,28.31,28.56,28.31,28.55,1873,8492
05/15/1973,28.66,28.71,28.36,28.38,1899,8170
05/16/1973,28.43,28.6,28.36,28.5,1237,8189
05/17/1973,28.65,28.7,28.53,28.68,1184,7888
05/18/1973,28.88,29.18,28.83,29.18,2745,7275
05/21/1973,29.41,29.68,29.36,29.55,1842,7289
05/22/1973,29.74,29.91,29.4,29.89,3039,6901
05/23/1973,29.94,30.16,29.68,29.86,2623,6818
05/24/1973,29.56,29.93,29.56,29.92,1812,6612
05/25/1973,29.94,30.18,29.77,30.18,2090,6564
05/29/1973,30.34,30.6,30.11,30.29,2505,7018
05/30/1973,30.06,30.2,29.79,29.79,2021,6853
05/31/1973,29.86,29.87,29.41,29.8,2701,6711
06/01/1973,29.69,29.93,29.69,29.73,1308,6819
06/04/1973,29.56,29.66,29.23,29.62,1970,6596
06/05/1973,29.61,29.75,29.16,29.26,2372,6277
06/06/1973,28.96,29.06,28.76,28.76,1935,5783
06/07/1973,28.76,28.92,28.51,28.91,2247,5391
06/08/1973,28.81,28.99,28.73,28.78,753,5339
06/11/1973,28.88,28.92,28.55,28.55,1184,5149
06/12/1973,28.46,28.71,28.36,28.39,1004,4831
06/13/1973,28.68,28.75,28.61,28.66,1921,3905
06/14/1973,28.86,28.92,28.81,28.89,818,3771
06/15/1973,29.05,29.36,29.01,29.2,1787,3571
06/18/1973,29.18,29.5,29.18,29.36,1272,2839
06/19/1973,29.26,29.39,29.16,29.2,1085,2907
06/20/1973,29.29,29.29,29.01,29.17,324,2859
06/21/1973,29.06,29.16,28.99,29,298,2844
06/22/1973,29.02,29.07,28.87,28.91,173,2808
06/25/1973,28.75,29.17,28.75,29.15,1672,7537
06/26/1973,29.24,29.24,28.97,28.98,1925,7786
06/27/1973,28.98,29.17,28.97,29.08,1394,8026
06/28/1973,29,29.04,28.77,28.81,2518,7873
06/29/1973,28.85,28.95,28.77,28.93,2079,8296
07/02/1973,28.93,29.18,28.89,29.15,2376,8045
07/03/1973,29.18,29.24,29.06,29.13,1557,7589
07/05/1973,29.4,29.63,29.32,29.63,2627,7642
07/06/1973,29.65,29.88,29.53,29.65,2645,7882
07/09/1973,29.56,29.58,29.45,29.56,1397,7798
07/10/1973,29.5,29.55,29.28,29.32,1765,7826
07/11/1973,29.26,29.61,29.23,29.58,2181,8113
07/12/1973,29.6,29.68,29.08,29.13,2570,8022
07/13/1973,29.08,29.18,28.9,29.16,2598,7731
07/16/1973,29.15,29.39,28.93,29.37,1929,7269
07/17/1973,29.25,29.29,29.07,29.1,1238,7137
07/18/1973,29.16,29.26,29.12,29.21,962,7024
07/19/1973,29.36,29.48,29.29,29.4,1560,7018
07/20/1973,29.48,29.5,29.38,29.47,973,6918
07/23/1973,29.45,29.97,29.35,29.97,2333,7036
07/24/1973,29.9,30.15,29.55,29.6,2850,6770
07/25/1973,29.69,29.93,29.65,29.88,1508,6614
07/26/1973,30.05,30.08,29.65,29.65,1803,6470
07/27/1973,29.65,29.65,29.22,29.28,1677,5982
07/30/1973,29.29,29.47,29.22,29.45,859,5926
07/31/1973,29.55,29.73,29.51,29.64,995,5914
08/01/1973,29.72,29.78,29.5,29.59,1137,5860
08/02/1973,29.48,29.55,29.25,29.29,1200,5835
08/03/1973,29.37,29.57,29.27,29.57,1083,5517
08/06/1973,29.6,29.65,29.47,29.58,652,5412
08/07/1973,29.45,29.75,29.08,29.09,1835,5117
08/08/1973,29.25,29.33,28.99,29.3,1354,4612
08/09/1973,29.32,29.32,29.1,29.25,849,4384
08/10/1973,29.21,29.38,29.03,29.08,1131,4125
08/13/1973,28.98,29,27.95,28.4,1676,3562
08/14/1973,28.29,28.6,28.1,28.27,1012,3084
08/15/1973,28.33,28.4,28.01,28.17,935,2705
08/16/1973,28.37,28.48,28.32,28.41,644,2472
08/17/1973,28.49,28.49,28.21,28.34,398,2261
08/20/1973,28.38,28.41,28.24,28.26,137,2216
08/21/1973,28.35,28.39,28.19,28.28,394,1931
08/22/1973,28.3,28.45,28.2,28.4,351,1740
08/23/1973,28.5,28.56,28.42,28.52,1289,5528
08/24/1973,28.64,28.7,28.57,28.58,997,5455
08/27/1973,28.55,28.55,28.37,28.4,587,5463
08/28/1973,28.36,28.39,28.27,28.38,1200,5598
08/29/1973,28.35,28.52,28.33,28.5,835,5504
08/30/1973,28.42,28.47,28.34,28.35,1165,5681
08/31/1973,28.32,28.47,28.32,28.45,1062,5740
09/04/1973,28.38,28.41,28.13,28.17,1719,5852
09/05/1973,28.07,28.27,28,28.23,1478,5811
09/06/1973,28.24,28.27,28.02,28.06,1225,5716
09/07/1973,28.08,28.2,28.05,28.16,966,5772
09/10/1973,28.26,28.35,28.18,28.24,1015,5512
09/11/1973,28.31,28.31,28.14,28.29,1300,5345
09/12/1973,28.34,28.35,28.17,28.24,723,5240
09/13/1973,28.12,28.24,28.08,28.23,1285,4829
09/14/1973,28.37,28.67,28.27,28.65,2300,3951
09/17/1973,28.71,28.84,28.7,28.83,710,3590
09/18/1973,28.92,29.02,28.8,28.99,948,3419
09/19/1973,29.22,29.37,29.09,29.34,1038,3279
09/20/1973,29.52,29.53,28.94,29.03,438,3209
09/21/1973,29.05,29.12,29,29.06,445,3213
09/24/1973,29.12,29.14,29.04,29.06,1431,7186
09/25/1973,28.96,29.01,28.9,28.99,1366,7304
09/26/1973,29.14,29.39,29.14,29.37,2457,7897
09/27/1973,29.24,29.29,29.19,29.28,1363,7796
09/28/1973,29.36,29.36,29.07,29.11,1533,7641
10/01/1973,29.13,29.19,28.99,29.02,1704,7597
10/02/1973,29,29.46,28.96,29.42,3022,7745
10/03/1973,29.4,29.54,29.36,29.45,1897,7724
10/04/1973,29.47,29.54,29.36,29.45,1549,7820
10/05/1973,29.49,29.58,29.42,29.51,2552,7816
10/09/1973,29.74,29.79,29.59,29.77,1875,8332
10/10/1973,29.8,29.99,29.76,29.86,2501,8566
10/11/1973,29.76,29.76,29.51,29.53,2030,7870
10/12/1973,29.39,29.52,29.18,29.2,3015,8313
10/15/1973,29.09,29.21,29.03,29.09,2029,8406
10/16/1973,29.08,29.42,29.08,29.34,1621,8577
10/17/1973,29.33,29.35,29.13,29.22,2024,8395
10/18/1973,29.17,29.43,29.16,29.35,1689,8403
10/19/1973,29.44,29.52,29.38,29.41,1554,8367
10/23/1973,29.44,29.47,29.24,29.42,1662,8251
10/24/1973,29.49,29.84,29.46,29.79,1734,8303
10/25/1973,29.94,29.94,29.71,29.74,1548,8331
10/26/1973,29.69,30.02,29.56,29.94,2712,8488
10/29/1973,30.04,30.19,29.98,30.17,2320,8779
10/30/1973,30.17,30.18,29.97,30,1729,8630
10/31/1973,29.94,30.13,29.91,30.1,1590,8851
11/01/1973,30.29,30.45,30.28,30.43,2189,9393
11/02/1973,30.38,30.4,30.17,30.18,4397,11255
11/05/1973,30.2,30.25,29.99,30.03,2331,10967
11/07/1973,30.19,30.35,30.16,30.32,2041,11073
11/08/1973,30.28,30.31,30.17,30.2,1823,11105
11/09/1973,30.25,30.41,30.23,30.36,1738,11273
11/12/1973,30.54,30.54,30.44,30.5,2126,11764
11/13/1973,30.53,30.59,30.49,30.52,1497,11679
11/14/1973,30.44,30.44,30.29,30.35,1735,11374
11/15/1973,30.26,30.41,30.19,30.33,2412,11421
11/16/1973,30.49,30.83,30.48,30.83,2648,11233
11/19/1973,30.98,31.08,30.89,30.98,1827,11325
11/20/1973,30.88,30.88,30.48,30.48,2873,10779
11/21/1973,30.19,30.48,30.14,30.42,3704,11013
11/23/1973,30.44,30.51,30.4,30.44,1352,11013
11/26/1973,30.29,30.29,29.94,29.94,1951,10797
11/27/1973,29.54,29.79,29.47,29.61,3617,10721
11/28/1973,29.79,30.04,29.76,30,2809,11088
11/29/1973,30.19,30.24,30.06,30.1,2511,10678
11/30/1973,30.26,30.26,30.06,30.12,2322,10334
12/03/1973,29.99,30.09,29.9,30.06,1731,10664
12/04/1973,30.16,30.38,30.12,30.25,3046,10637
12/05/1973,30.44,30.48,30.07,30.1,3124,10448
12/06/1973,30.19,30.6,30.18,30.6,2949,10900
12/07/1973,30.59,30.76,30.49,30.51,3266,11372
12/10/1973,30.74,30.98,30.72,30.94,2048,10721
12/11/1973,31.13,31.13,30.89,30.96,2389,10798
12/12/1973,31.19,31.46,31.08,31.46,2427,10780
12/13/1973,31.86,31.96,31.15,31.32,3818,10347
12/14/1973,31.34,31.53,31.11,31.5,2808,10481
12/17/1973,31.84,32,31.74,32,1092,10489
12/18/1973,32.19,32.23,31.81,31.94,1794,10350
12/19/1973,32.29,32.44,32.07,32.44,1769,9928
12/20/1973,32.54,32.92,32.35,32.74,3227,9465
12/21/1973,32.89,32.93,32.6,32.78,2004,9245
12/26/1973,32.79,33.28,32.64,33.28,1514,9371
12/27/1973,33.44,33.77,33.33,33.57,2500,9732
12/28/1973,33.07,33.14,33.07,33.07,262,9669
12/31/1973,32.57,32.57,32.57,32.57,2265,7404
01/02/1974,32.07,33.07,32.07,33.07,2841,7588
01/03/1974,33.24,33.24,32.57,32.57,2927,6468
01/04/1974,32.59,32.84,32.09,32.72,1990,6264
01/07/1974,32.45,33.04,32.45,32.82,2356,6498
01/08/1974,32.89,32.94,32.55,32.65,1281,6198
01/09/1974,33.04,33.13,32.79,33.13,1471,6173
01/10/1974,33.54,33.63,33.44,33.63,1127,6202
01/11/1974,34.12,34.13,33.78,34.13,2288,5918
01/14/1974,34.63,34.63,34.63,34.63,121,5808
01/15/1974,35.13,35.13,34.94,35.13,898,5568
01/16/1974,35.08,35.19,34.63,34.63,902,5357
01/17/1974,35.09,35.13,34.99,35.13,597,5328
01/18/1974,35.63,35.63,35.56,35.63,572,5199
01/21/1974,35.99,36.13,35.36,35.72,2045,4778
01/22/1974,35.49,36.21,35.24,35.25,2066,4532
01/23/1974,35.11,35.63,34.86,35.28,1473,4365
01/24/1974,35.78,35.78,35.78,35.78,54,4368
01/25/1974,36.28,36.28,36.28,36.28,333,4335
01/28/1974,37.28,37.28,37.14,37.28,612,4178
01/29/1974,36.79,38.24,36.74,38.14,1762,3723
01/30/1974,38.24,38.54,37.94,38.28,1890,3396
01/31/1974,38.49,39.09,38.16,38.76,964,3053
02/01/1974,38.64,38.99,38.14,38.34,622,2917
02/04/1974,37.5,37.99,37.44,37.59,304,2813
02/05/1974,38.24,39.13,38.24,39,713,2100
02/06/1974,39.49,39.49,38.51,38.74,515,2581
02/07/1974,38.64,38.94,38.26,38.34,149,2575
02/08/1974,38.54,38.74,38.48,38.64,199,2506
02/11/1974,39.04,39.99,38.74,39.52,444,2408
02/13/1974,40.24,40.93,40.24,40.66,796,2168
02/14/1974,40.49,41.24,40.39,41.04,443,2045
02/15/1974,41.49,41.76,41.24,41.48,286,1922
02/19/1974,43.99,44.04,42.74,44.02,358,1723
02/20/1974,44.34,44.89,44.14,44.87,92,1744
02/21/1974,45.24,47.24,45.24,47.2,291,1688
02/22/1974,47.74,48.24,45.49,45.79,204,1497
02/25/1974,42.91,42.91,42.91,42.91,355,3199
02/26/1974,41.91,41.91,41.91,41.91,87,3187
02/27/1974,41.1,41.1,40.91,40.91,195,3180
02/28/1974,39.91,39.91,39.91,39.91,150,3157
03/01/1974,39.4,40.91,38.95,40.73,962,3140
03/04/1974,41.15,41.73,41.15,41.73,353,3127
03/05/1974,41.35,42.44,40.73,41.4,1244,3072
03/06/1974,40.7,41.05,40.4,40.4,846,3037
03/07/1974,39.7,39.85,39.4,39.4,518,3091
03/08/1974,38.45,40.4,38.4,39.21,1343,2953
03/11/1974,39.9,40.21,39.9,40.21,341,2894
03/12/1974,41.21,41.21,41.21,41.21,798,2754
03/13/1974,42.21,42.21,40.21,40.21,1256,2848
03/14/1974,39.45,41.21,39.35,39.84,955,2865
03/15/1974,39.97,40.65,39.25,40.45,846,2803
03/18/1974,41.45,41.45,41.35,41.45,354,2777
03/19/1974,42.45,42.45,41.4,41.76,1006,2820
03/20/1974,41.15,41.95,40.95,41.67,524,2801
03/21/1974,40.67,40.95,40.67,40.67,334,2779
03/22/1974,40.75,41.1,40.4,40.63,755,2878
03/25/1974,40.5,40.5,39.63,39.63,458,2797
03/26/1974,38.95,39.05,38.63,38.7,757,2558
03/27/1974,39.45,39.5,37.7,37.76,1052,2400
03/28/1974,37.26,38.76,37,38.68,931,2332
03/29/1974,39.15,39.68,38.88,39.68,389,2331
04/01/1974,40.18,40.18,37.75,38.37,693,2193
04/02/1974,38.3,39.65,38,38.33,515,2089
04/03/1974,38.3,39.5,38.2,39.13,358,2101
04/04/1974,39.7,40.6,39.25,40.45,281,2085
04/05/1974,40.45,41.15,39.95,41.05,239,2078
04/08/1974,40.5,40.6,39.25,39.35,383,1979
04/09/1974,38.95,40.1,38.85,39.82,174,1982
04/10/1974,40.35,41.25,40.25,41.2,208,1962
04/11/1974,41.05,41.35,40.91,40.99,360,1882
04/15/1974,41.05,41.55,41.05,41.5,198,1793
04/16/1974,41.25,41.53,41.18,41.27,124,1749
04/17/1974,41.7,42.25,41.7,42.17,285,1579
04/18/1974,42.65,43.55,42.4,43.35,335,1430
04/19/1974,42.45,43.33,42.4,43.33,379,1381
04/22/1974,42.35,44.15,42.35,43.2,327,1312
04/23/1974,41.05,41.54,40.8,40.8,1067,5156
04/24/1974,40.95,41.61,40.48,40.56,2598,5066
04/25/1974,41.56,41.56,41.15,41.48,1336,5165
04/26/1974,41.71,41.83,41.35,41.73,865,5310
04/29/1974,42.55,42.6,41.65,41.8,1718,5181
04/30/1974,42.06,42.55,41.95,42.49,1835,5107
05/01/1974,43.15,43.49,42.95,43.49,900,5267
05/02/1974,43.6,44.05,43.4,43.99,1607,5369
05/03/1974,44.05,44.9,44.05,44.5,1325,5340
05/06/1974,44.65,44.65,43.5,43.5,1108,5220
05/07/1974,43.25,44.5,42.76,44.5,1838,5025
05/08/1974,44.8,45.2,44.26,45.13,2030,5291
05/09/1974,45.5,45.65,44.45,44.55,1611,5070
05/10/1974,45.35,45.35,44.8,44.97,1540,5371
05/13/1974,44.45,44.55,44.01,44.05,1371,5521
05/14/1974,44.75,45,43.55,43.87,1667,5520
05/15/1974,43.45,44.05,43.3,43.63,1758,5549
05/16/1974,42.85,44.63,42.68,44.63,1532,5441
05/17/1974,44.25,44.55,43.8,44,1238,5557
05/20/1974,43.25,43.4,43,43,1084,5231
05/21/1974,42,42.45,42,42.12,1045,5057
05/22/1974,41.35,42,41.15,41.95,1462,4832
05/23/1974,42.04,42.27,41.49,42.19,1385,4835
05/24/1974,42.4,42.73,42.25,42.51,947,5032
05/28/1974,41.52,41.75,41.51,41.51,901,4671
05/29/1974,42,42.51,41.4,42.51,1298,4864
05/30/1974,42.55,43.21,42.35,43.13,1036,4848
05/31/1974,42.8,43.55,42.7,43.52,1113,4662
06/03/1974,43.05,44.54,42.9,44.36,1299,4351
06/04/1974,44.55,45.3,44.45,44.58,1244,4110
06/05/1974,44.55,44.85,43.8,44.25,807,3995
06/06/1974,45.25,45.35,44.8,45.17,604,4019
06/07/1974,44.95,46.1,44.85,45.84,1020,3897
06/10/1974,45.94,46.24,44.85,45.03,1001,3671
06/11/1974,44.65,44.65,43.6,43.65,750,3558
06/12/1974,43.36,44.1,42.55,42.67,776,3351
06/13/1974,42.8,42.8,41.95,42.54,1075,3076
06/14/1974,42.96,44,42.94,43.85,447,2961
06/17/1974,44.4,44.74,44.15,44.53,311,2891
06/18/1974,44.25,44.45,43.25,43.5,387,2799
06/19/1974,43.03,43.2,42.4,42.58,381,2661
06/20/1974,42.05,43.65,41.97,43.59,457,2414
06/21/1974,43.3,43.55,42.8,42.82,529,2081
06/24/1974,41.86,42.04,41.36,41.36,1417,3917
06/25/1974,41.86,42.36,41.76,42.35,1380,3943
06/26/1974,42.36,42.96,42.06,42.35,1502,3879
06/27/1974,42.16,42.96,42.06,42.81,1126,4070
06/28/1974,43.01,43.21,42.36,42.42,1501,4211
07/01/1974,42.16,43.11,42.11,42.76,1191,4335
07/02/1974,42.46,42.46,41.86,42.36,1599,4443
07/03/1974,42.56,42.8,42.33,42.71,1254,4574
07/05/1974,43.26,43.26,42.94,43.21,829,4563
07/08/1974,43.31,43.54,43.02,43.19,1219,4520
07/09/1974,42.91,43.16,42.8,42.93,1129,4504
07/10/1974,43.01,43.76,42.95,43.7,1364,4547
07/11/1974,43.96,43.96,43.11,43.16,1266,4482
07/12/1974,43.31,44.16,43.26,44.16,1042,4499
07/15/1974,44.66,45.16,44.61,44.89,1012,4378
07/16/1974,45.21,45.46,44.62,45.03,1738,4454
07/17/1974,44.66,44.81,44.32,44.74,1272,4435
07/18/1974,45.06,45.74,45.01,45.74,840,4611
07/19/1974,46.56,46.74,46.36,46.74,861,4605
07/22/1974,46.51,47.74,46.51,47.74,714,4536
07/23/1974,47.46,48.16,46.74,46.74,1606,4308
07/24/1974,47.06,47.74,47.06,47.74,254,4334
07/25/1974,48.74,48.74,47.26,47.61,872,4259
07/26/1974,48.46,48.61,48.01,48.61,690,4126
07/29/1974,48.11,49.46,47.61,47.61,1656,4112
07/30/1974,48.06,48.16,46.71,47.66,1628,3638
07/31/1974,47.21,48.25,47.21,47.3,963,3514
08/01/1974,48.2,49.06,47.66,48.91,1047,3315
08/02/1974,49.41,50.36,49.26,49.69,1025,3452
08/05/1974,49.96,50.21,49.26,49.86,604,3346
08/06/1974,50.46,51.76,50.46,51.61,564,3227
08/07/1974,52.26,53.26,52.26,52.56,886,2926
08/08/1974,51.96,52.26,50.57,50.98,470,2764
08/09/1974,51.46,51.71,49.71,49.86,387,2714
08/12/1974,49.36,49.36,47.91,48.87,589,2448
08/13/1974,51.46,52.26,51.46,52.07,432,2452
08/14/1974,51.96,52.16,49.01,49.1,488,2286
08/15/1974,49.61,50.06,49.16,49.38,597,1979
08/16/1974,49.96,50.41,49.81,50.35,432,1774
08/19/1974,50.71,51.44,50.16,51.43,267,1758
08/20/1974,52.46,52.71,51.66,52.01,188,1691
08/21/1974,52.06,52.91,51.91,52.63,315,1563
08/22/1974,53.16,54.01,52.86,53.61,306,1479
08/23/1974,55.51,56.16,54.16,54.31,2248,5078
08/26/1974,54.46,55.31,54.46,55.31,496,5164
08/27/1974,56.31,56.31,56.31,56.31,491,5013
08/28/1974,56.46,57.31,56.46,57.31,1122,4977
08/29/1974,58.31,58.31,58.31,58.31,472,4985
08/30/1974,57.31,58.31,57.31,57.31,949,4888
09/03/1974,59.11,60.46,58.96,60.42,1105,4812
09/04/1974,59.91,59.91,57.81,58.56,1921,4368
09/05/1974,57.61,58.21,55.91,56.11,955,4206
09/06/1974,55.21,57.06,55.21,56.14,1419,4121
09/09/1974,58.11,58.86,57.71,58.09,1020,4010
09/10/1974,58.36,58.36,54.86,55.18,1654,3752
09/11/1974,55.11,56.71,54.21,56.59,1206,3582
09/12/1974,56.86,57.01,53.97,54.11,1218,3249
09/13/1974,53.91,55.56,53.91,55.46,442,3208
09/16/1974,54.86,55.86,54.86,55.23,346,3155
09/17/1974,56.56,56.76,55.36,56.16,692,2992
09/18/1974,56.51,56.61,55.81,56.16,475,2810
09/19/1974,56.26,58.31,56.21,58.24,691,2615
09/20/1974,58.36,59.66,57.91,59.27,886,2213
09/23/1974,59.61,60.47,58.56,58.67,2305,7317
09/24/1974,59.11,59.67,58.16,59.63,2501,7401
09/25/1974,59.91,60.38,59.16,59.59,2766,7335
09/26/1974,59.96,60.51,59.56,60.36,1889,7256
09/27/1974,60.56,61.36,60.41,61.36,2093,7182
09/30/1974,61.61,62.36,61.61,62.31,1731,7183
10/01/1974,62.31,62.71,61.56,62.15,2187,7189
10/02/1974,61.71,63.15,61.66,63.15,2234,7252
10/03/1974,63.41,64.11,63.11,63.73,2174,7107
10/04/1974,64.61,64.71,64.21,64.59,1834,7206
10/07/1974,63.91,65.59,63.72,65.18,2709,7337
10/08/1974,66.11,66.18,65.61,66.18,1417,7595
10/09/1974,66.11,67.17,65.83,66.93,1618,7777
10/10/1974,66.11,66.86,66.06,66.22,1778,8156
10/11/1974,67.17,67.22,67.01,67.22,778,8187
10/15/1974,68.22,68.22,68.22,68.22,443,8227
10/16/1974,69.22,69.22,69.22,69.22,403,8335
10/17/1974,68.56,69.76,68.41,69.65,3298,8233
10/18/1974,70.41,70.61,68.91,69.25,1914,8510
10/21/1974,69.91,70.25,69.81,70.25,1071,8465
10/22/1974,70.71,71.11,70.61,70.86,1975,8495
10/23/1974,70.21,70.66,69.86,69.86,1850,8943
10/24/1974,70.06,70.86,68.96,70.86,2280,9027
10/25/1974,71.86,71.86,71.36,71.68,1349,9340
10/28/1974,72.68,72.68,72.68,72.68,79,9346
10/29/1974,73.68,73.68,73.68,73.68,25,9321
10/30/1974,74.21,74.68,74.11,74.68,689,9349
10/31/1974,75.68,75.68,75.68,75.68,67,9402
11/01/1974,76.68,76.68,76.68,76.68,1578,9877
11/04/1974,78.68,78.68,78.68,78.68,439,9712
11/06/1974,80.68,80.68,80.68,80.68,442,9441
11/07/1974,82.68,82.68,82.68,82.68,445,9364
11/08/1974,82.81,84.68,82.81,84.68,500,9563
11/12/1974,86.68,86.68,86.68,86.68,259,9557
11/13/1974,88.68,88.68,84.68,85.14,849,9509
11/14/1974,85.71,87.14,83.61,86.91,1980,9390
11/15/1974,87.91,88.91,87.71,88.91,1278,9204
11/18/1974,90.91,90.91,90.81,90.91,479,9039
11/19/1974,92.91,92.91,92.91,92.91,347,9026
11/20/1974,94.91,94.91,94.91,94.91,61,8996
11/21/1974,92.91,95.71,92.91,92.91,984,8857
11/22/1974,90.91,90.91,90.91,90.91,161,8899
11/25/1974,88.91,88.91,88.91,88.91,255,8900
11/26/1974,86.91,86.91,86.91,86.91,213,8896
11/27/1974,85.71,86.46,84.91,84.91,1020,9018
11/29/1974,82.91,82.91,82.91,82.91,120,8957
12/02/1974,80.91,80.91,80.91,80.91,56,8963
12/03/1974,78.91,78.91,78.91,78.91,79,8935
12/04/1974,76.91,76.91,76.91,76.91,94,8908
12/05/1974,74.91,78.11,74.91,77.66,1073,8712
12/06/1974,79.5,79.66,77.01,79.61,1280,8457
12/09/1974,78.31,78.46,77.61,77.61,490,8339
12/10/1974,75.61,75.61,75.61,75.61,135,8336
12/11/1974,73.61,73.61,73.61,73.61,369,8174
12/12/1974,71.61,73.76,71.61,72.46,1141,7864
12/13/1974,73.96,74.46,73.21,74.08,599,7698
12/16/1974,72.08,72.08,72.08,72.08,148,7656
12/17/1974,70.08,70.08,70.08,70.08,206,7514
12/18/1974,69.11,71.71,68.21,70.41,1107,7275
12/19/1974,70.41,71.46,70.21,70.43,887,7297
12/20/1974,70.96,72.43,70.96,72.43,701,7172
12/23/1974,74.97,74.97,74.97,74.97,266,7142
12/27/1974,75.97,75.97,75.97,75.97,330,7076
12/30/1974,76.97,76.97,76.97,76.97,193,7016
12/31/1974,77.97,78,77.05,77.45,343,6899
01/02/1975,75.45,75.95,75.45,75.45,492,6782
01/03/1975,73.5,75.95,73.5,75.85,748,6832
01/06/1975,74.55,74.55,73.85,73.85,525,6743
01/07/1975,71.85,72,71.85,71.85,429,6651
01/08/1975,69.85,70.75,69.85,69.85,719,6620
01/09/1975,67.85,67.85,67.85,67.85,285,6651
01/10/1975,65.85,69.75,65.85,67.2,1708,6147
01/13/1975,65.4,66.85,65.2,65.4,894,6143
01/14/1975,65.25,67.15,65.15,66.65,985,6026
01/15/1975,67.75,68.6,67.65,68.6,441,5922
01/16/1975,70.2,70.6,67.75,68.57,1041,5914
01/17/1975,67.25,69.25,67.25,69.05,736,5872
01/20/1975,67.75,68.6,67.55,68.3,535,5819
01/21/1975,68.05,68.15,66.3,66.3,810,5721
01/22/1975,65.05,65.35,64.3,65.05,830,5678
01/23/1975,65.5,66.95,65.5,66.05,683,5643
01/24/1975,66.85,68,66.45,67.45,785,5553
01/27/1975,69.45,69.45,69.15,69.45,302,5539
01/28/1975,69.5,70.05,67.45,67.45,850,5479
01/29/1975,66.85,67.55,65.45,67.25,712,5437
01/30/1975,66.5,67.1,66.05,66.55,680,5394
01/31/1975,65.55,66.25,65,65.9,755,5356
02/03/1975,65.35,65.95,63.55,63.72,499,5296
02/04/1975,63.75,64.85,63.25,64.6,550,5163
02/05/1975,64.25,64.35,63.45,63.95,449,5009
02/06/1975,65.96,66.35,65.55,66.23,892,4858
02/07/1975,65.75,66.65,65.75,65.99,861,4743
02/10/1975,67.05,67.45,66.75,67.35,555,4545
02/11/1975,67.65,68.25,67.1,67.19,605,4450
02/13/1975,67.25,67.25,66.45,66.65,378,4375
02/14/1975,67,67,66.35,66.45,543,4334
02/18/1975,66.15,66.97,66.15,66.95,258,4234
02/19/1975,67.15,67.3,65.05,65.4,783,4012
02/20/1975,65.65,65.65,64.65,64.95,340,3777
02/21/1975,65.05,65.05,63.55,63.65,497,3648
02/24/1975,62.97,63.07,61.45,61.45,1472,6319
02/25/1975,59.72,60.37,59.45,59.62,1434,6444
02/26/1975,59.67,60.72,59.57,60.65,1695,6629
02/27/1975,59.82,59.82,58.65,58.65,1012,6660
02/28/1975,58.62,59.47,57.97,58.62,1776,6810
03/03/1975,59.22,59.72,58.22,58.59,1097,6917
03/04/1975,58.32,58.42,57.42,57.67,858,6828
03/05/1975,56.67,57.47,56.22,57.37,1657,6935
03/06/1975,57.32,58.72,57.27,58.37,1707,6767
03/07/1975,58.37,58.97,56.52,57.22,1875,6740
03/10/1975,56.47,56.62,55.98,56.42,845,6742
03/11/1975,57.42,58.42,57.17,58.42,1312,6711
03/12/1975,58.22,59.62,56.87,58.97,2239,6624
03/13/1975,59.72,59.72,58.07,58.31,1594,6908
03/14/1975,57.72,58.77,57.57,58.65,801,6937
03/17/1975,59.22,59.42,58.67,58.85,671,6879
03/18/1975,58.72,58.87,56.85,56.85,1564,6875
03/19/1975,55.72,55.77,54.85,54.85,1328,6714
03/20/1975,54.42,55.57,54.02,54.22,2594,6501
03/21/1975,55.02,55.08,54.32,54.82,1445,6816
03/24/1975,55.02,55.36,54.72,55.1,845,6707
03/25/1975,54.62,55.47,54.62,55.15,1039,6499
03/26/1975,54.27,55.52,53.82,55.42,1949,6849
03/27/1975,55.42,56.42,55.12,55.87,2307,6553
03/31/1975,55.97,56.02,55.54,55.62,634,6528
04/01/1975,55.22,55.38,55.07,55.23,881,6403
04/02/1975,55.52,56.02,54.52,54.61,1987,6885
04/03/1975,54.82,54.87,54.17,54.47,664,6781
04/04/1975,53.72,54.02,53.57,53.9,1057,6679
04/07/1975,53.42,53.42,52.93,53.29,1114,6470
04/08/1975,54.17,55.27,54.17,54.92,1618,5997
04/09/1975,54.42,54.67,53.92,54.52,1005,5891
04/10/1975,54.72,55.02,54.42,54.52,1037,5534
04/11/1975,54.22,54.62,54.12,54.57,1239,4876
04/14/1975,55.22,56.12,55.22,55.89,1695,4409
04/15/1975,56.52,56.87,56.12,56.42,1060,3887
04/16/1975,56.42,56.42,55.72,55.82,753,3627
04/17/1975,55.82,55.82,54.97,55.14,936,3530
04/18/1975,56.12,56.12,55.63,55.77,1027,3035
04/21/1975,57.02,57.22,56.42,56.7,964,2574
04/22/1975,56.32,56.71,56.02,56.27,569,2335
04/23/1975,55.92,55.92,55.12,55.47,1508,7877
04/24/1975,54.72,54.72,54.17,54.28,1479,8005
04/25/1975,53.62,53.82,52.62,52.74,2347,8124
04/28/1975,50.74,50.92,50.74,50.83,1816,8483
04/29/1975,50.82,51.37,50.25,50.92,1518,8509
04/30/1975,50.92,50.92,49.72,50.12,1790,8401
05/01/1975,49.82,51.03,49.72,50.32,1707,8625
05/02/1975,50.52,50.67,50.32,50.47,474,8620
05/05/1975,49.22,49.32,48.52,48.65,1388,8781
05/06/1975,48.82,49.02,48.24,48.41,1309,8850
05/07/1975,49.02,49.52,48.82,49.27,1887,9045
05/08/1975,49.42,49.42,49.07,49.3,1063,8912
05/09/1975,49.72,49.72,48.32,48.41,1801,8967
05/12/1975,48.22,48.77,47.92,48.72,1170,8907
05/13/1975,48.72,48.97,48.42,48.82,792,8801
05/14/1975,48.42,48.87,47.97,48.04,1066,8628
05/15/1975,47.77,47.86,47.57,47.7,672,8540
05/16/1975,47.37,48.17,47.37,47.7,1460,8472
05/19/1975,47.62,48.22,47.62,48.1,878,8394
05/20/1975,48.52,49.07,48.52,48.77,1299,8287
05/21/1975,48.72,48.87,48.07,48.12,1315,8259
05/22/1975,48.22,48.56,48.02,48.27,933,8100
05/23/1975,48.62,48.82,48.47,48.62,973,8177
05/27/1975,48.47,48.52,47.87,47.92,1004,8081
05/28/1975,47.27,47.52,47.11,47.14,1288,7930
05/29/1975,47.07,47.15,46.44,46.8,1686,7738
05/30/1975,46.42,46.52,46.14,46.42,1415,7522
06/02/1975,45.82,45.92,45.68,45.8,1222,7253
06/03/1975,46.12,46.49,46.02,46.35,1354,7136
06/04/1975,46.02,46.57,45.97,46.34,1072,6765
06/05/1975,46.27,46.57,46.27,46.53,990,6596
06/06/1975,46.77,47.22,46.72,47.07,1769,5981
06/09/1975,47.47,48.12,47.47,47.52,1801,5592
06/10/1975,47.12,47.17,46.02,46.09,1703,5357
06/11/1975,45.32,45.32,45.07,45.09,794,5191
06/12/1975,44.62,45.12,44.42,44.7,1160,5220
06/13/1975,44.97,45.02,43.82,43.92,1158,4599
06/16/1975,44.02,44.22,43.77,44.16,860,4535
06/17/1975,44.42,44.52,43.52,43.64,1738,4455
06/18/1975,43.32,43.42,43.07,43.14,893,4220
06/19/1975,43.42,43.56,43.12,43.24,537,4201
06/20/1975,43.02,43.42,42.82,43.42,864,4142
06/23/1975,43.32,44.07,43.32,43.87,1974,8158
06/24/1975,43.97,44.47,43.97,44.33,1777,8308
06/25/1975,44.47,44.52,43.47,43.51,1441,8404
06/26/1975,43.17,43.75,42.97,43.62,1435,8314
06/27/1975,44.37,44.62,43.77,44.62,2336,8581
06/30/1975,45.57,45.62,45.37,45.62,935,8620
07/01/1975,45.47,45.62,44.87,45.38,2246,8636
07/02/1975,45.07,45.67,44.98,45.27,1705,8454
07/03/1975,45.54,45.57,44.97,45.51,972,8236
07/07/1975,46.22,46.47,45.92,46.2,1478,8424
07/08/1975,46.72,47.2,46.57,47.2,1684,7689
07/09/1975,48.16,48.2,47.82,48.2,1350,7593
07/10/1975,48.12,49.2,47.52,49.05,2707,7794
07/11/1975,50.05,50.05,49.47,49.92,1465,7629
07/14/1975,49.22,49.47,48.92,48.92,1198,7414
07/15/1975,48.27,48.27,47.92,47.92,359,7361
07/16/1975,47.22,48.92,47.12,48.37,2130,7369
07/17/1975,49.37,49.37,47.57,48.52,1837,7490
07/18/1975,47.67,48.12,47.52,47.86,1397,7643
07/21/1975,48.77,48.86,48.42,48.86,789,7576
07/22/1975,49.22,49.79,49.22,49.27,1902,7994
07/23/1975,49.07,49.82,48.82,49.66,2090,7514
07/24/1975,50.07,50.12,49.37,49.5,2449,7588
07/25/1975,49.67,49.96,49.47,49.88,1754,7499
07/28/1975,50.77,50.88,50.42,50.84,978,7607
07/29/1975,51.27,51.47,51.02,51.06,2309,7194
07/30/1975,50.77,50.77,50.06,50.06,630,6960
07/31/1975,49.06,49.06,49.06,49.06,317,6960
08/01/1975,48.66,49.22,47.87,48.77,1627,6228
08/04/1975,49.98,50.27,49.77,50.12,1123,5689
08/05/1975,49.96,49.97,49.37,49.42,870,5414
08/06/1975,49.62,50.12,49.27,49.95,827,5402
08/07/1975,50.07,50.97,50.07,50.92,1271,5310
08/08/1975,51.98,52.5,51.87,52.23,1031,5137
08/11/1975,52.23,52.32,51.37,51.46,1401,4735
08/12/1975,51.17,52.32,51.07,52.17,1519,4120
08/13/1975,53.07,53.57,52.92,53.17,1078,3813
08/14/1975,53.67,53.67,52.37,52.57,1181,3688
08/15/1975,52.87,53.42,52.57,52.85,898,3523
08/18/1975,52.37,52.47,51.47,51.47,1118,3239
08/19/1975,51.07,52.27,50.87,52.25,892,3046
08/20/1975,52.57,52.67,51.22,51.28,1476,2614
08/21/1975,50.72,51.02,49.54,49.83,1022,2300
08/22/1975,49.47,50.12,49.02,49.25,729,2154
08/25/1975,49.27,49.67,48.87,49.56,1542,7962
08/26/1975,50.17,50.17,48.56,48.57,1832,8015
08/27/1975,48.37,49.06,47.78,48.9,2084,7967
08/28/1975,49.37,49.6,48.77,48.97,1730,7835
08/29/1975,49.07,49.67,48.97,49.62,1368,7634
09/02/1975,49.27,49.37,48.37,48.53,1382,7602
09/03/1975,48.37,48.67,48.07,48.39,1094,7490
09/04/1975,48.32,48.4,47.77,48.14,1258,7375
09/05/1975,48.27,49.07,47.97,49.05,1428,7036
09/08/1975,49.21,49.27,48.84,49.02,1171,6791
09/09/1975,48.57,48.62,48.27,48.52,1036,6555
09/10/1975,48.77,48.82,48.59,48.6,1200,6274
09/11/1975,48.42,48.55,48.32,48.35,995,5921
09/12/1975,48.47,48.6,48.32,48.34,819,5787
09/15/1975,48.37,48.47,48.17,48.39,978,5828
09/16/1975,48.47,48.47,48.03,48.17,1395,5519
09/17/1975,47.97,48.07,47.87,48.04,1265,5185
09/18/1975,48.02,48.72,47.94,48.14,766,4959
09/19/1975,47.97,48.36,47.91,48.28,1105,4549
09/22/1975,48.42,48.57,48.22,48.32,1076,3911
09/23/1975,48.04,48.04,47.42,47.49,3015,15626
09/24/1975,47.33,47.33,46.94,47.19,2426,16137
09/25/1975,47.09,47.34,47,47.1,1883,16387
09/26/1975,47.09,47.19,46.99,47.11,1330,16544
09/29/1975,46.49,46.71,46.49,46.68,2643,16787
09/30/1975,46.64,47.24,46.64,46.99,2766,16791
10/01/1975,46.74,47.67,46.73,47.64,2540,16986
10/02/1975,47.49,47.54,47.11,47.19,1999,17184
10/03/1975,47.34,47.58,47.21,47.27,1686,17424
10/06/1975,47.94,47.99,47.64,47.67,2020,17614
10/07/1975,47.79,47.79,47.27,47.34,1942,17730
10/08/1975,47.19,47.22,47.04,47.13,1545,18015
10/09/1975,47.04,47.12,46.87,46.95,1765,17964
10/10/1975,47.04,47.33,47.04,47.14,1288,17964
10/14/1975,47.14,47.24,46.92,46.99,1297,17987
10/15/1975,46.84,47.01,46.75,46.97,1502,18037
10/16/1975,47.19,47.53,47.14,47.5,1860,18280
10/17/1975,47.29,47.49,47.16,47.29,1224,17971
10/20/1975,47.19,47.27,47.04,47.06,1078,17901
10/21/1975,47.19,47.32,47.07,47.24,1058,17794
10/22/1975,47.39,47.66,47.19,47.22,1941,17952
10/23/1975,47.34,47.42,47.21,47.38,957,17792
10/24/1975,47.59,48.38,47.54,48.38,3660,18253
10/27/1975,48.29,48.54,48.06,48.15,2490,17600
10/28/1975,47.84,48.08,47.76,47.8,2091,17600
10/29/1975,47.79,47.89,47.49,47.57,1760,17643
10/30/1975,47.64,47.68,47.34,47.49,1887,17400
10/31/1975,47.45,47.86,47.39,47.46,2644,17409
11/03/1975,47.64,47.81,47.56,47.65,1182,17439
11/05/1975,48.14,48.14,47.69,47.74,2024,17620
11/06/1975,47.94,48.31,47.88,48.16,2708,17885
11/07/1975,48.09,48.13,47.8,48,1554,17959
11/10/1975,47.64,47.67,47.29,47.32,2475,17737
11/12/1975,46.84,47.07,46.74,46.77,3625,17265
11/13/1975,46.71,46.85,46.64,46.84,2461,17152
11/14/1975,46.79,46.87,46.69,46.81,2462,17368
11/17/1975,46.24,46.42,46.24,46.33,2682,17524
11/18/1975,46.39,46.58,46.39,46.56,1957,17643
11/19/1975,46.54,46.58,46.4,46.5,1803,17721
11/20/1975,46.59,46.64,46.49,46.51,1047,17739
11/24/1975,46.59,46.59,46.41,46.47,1233,17670
11/25/1975,46.27,46.44,46.27,46.42,1815,17556
11/26/1975,46.39,46.59,46.39,46.52,1479,17597
11/28/1975,46.54,46.57,46.31,46.37,3231,16817
12/01/1975,46.09,46.16,45.99,46,2008,16872
12/02/1975,45.74,45.89,45.72,45.87,1411,16666
12/03/1975,45.77,45.86,45.69,45.8,1421,16573
12/04/1975,46.04,46.13,45.88,45.9,1200,16594
12/05/1975,45.84,45.84,45.71,45.82,1271,16574
12/08/1975,45.84,46.07,45.74,45.98,1726,16623
12/09/1975,46.24,46.28,45.88,45.9,1726,16736
12/10/1975,46.05,46.14,45.91,46.13,1373,16674
12/11/1975,46.19,46.76,46.14,46.51,2590,16729
12/12/1975,46.42,46.95,46.36,46.73,3009,16487
12/15/1975,46.84,47.23,46.78,47.21,2867,16512
12/16/1975,47.09,47.3,46.89,46.93,3018,16667
12/17/1975,46.89,47.03,46.6,46.89,1861,16734
12/18/1975,46.99,47.13,46.76,46.85,1888,16764
12/19/1975,46.82,47.07,46.66,47.04,1619,16874
12/22/1975,46.99,47.24,46.89,46.98,1882,16619
12/23/1975,46.96,47.03,46.52,46.64,1755,16571
12/24/1975,46.6,46.76,46.55,46.57,572,16643
12/29/1975,46.57,46.57,46.46,46.56,1413,16380
12/30/1975,46.73,46.91,46.7,46.83,1004,16544
12/31/1975,47.12,47.67,47.12,47.62,2190,16039
01/05/1976,47.82,47.85,47.27,47.3,3396,15791
01/06/1976,47.22,47.49,47.07,47.22,3584,16089
01/07/1976,47.22,47.42,47.16,47.4,1835,16174
01/08/1976,47.62,47.62,47.46,47.57,1591,15985
01/09/1976,47.77,47.79,47.28,47.31,2302,15868
01/12/1976,47.47,47.47,47.19,47.38,1543,15573
01/13/1976,47.28,47.29,47.02,47.26,2236,15466
01/14/1976,47.32,47.49,47.27,47.46,1745,15370
01/15/1976,47.57,47.57,47.19,47.3,2618,15451
01/16/1976,47.32,47.52,47.28,47.5,1717,15182
01/19/1976,47.39,47.4,47.24,47.29,1529,15023
01/20/1976,46.82,46.95,46.82,46.84,2363,14579
01/21/1976,46.57,46.79,46.5,46.65,3564,14138
01/22/1976,46.67,46.67,46.5,46.61,1322,13941
01/23/1976,46.61,46.83,46.57,46.75,1541,13635
01/26/1976,46.72,46.8,46.64,46.79,651,13493
01/27/1976,46.79,46.95,46.74,46.94,1759,13244
01/28/1976,47.02,47.14,47.02,47.11,1428,12959
01/29/1976,47.17,47.17,46.86,46.88,1241,12766
01/30/1976,46.82,46.82,46.54,46.57,2370,12241
02/02/1976,46.47,46.62,46.43,46.56,1201,11952
02/03/1976,46.47,46.52,46.41,46.46,1543,11574
02/04/1976,46.42,46.54,46.31,46.32,2332,11342
02/05/1976,46.32,46.67,46.29,46.6,1405,11279
02/06/1976,46.54,46.69,46.52,46.6,1069,10753
02/09/1976,46.59,47.04,46.59,46.92,2416,10011
02/10/1976,46.82,46.85,46.58,46.61,3788,8001
02/11/1976,46.57,46.7,46.53,46.65,1240,7886
02/13/1976,46.87,46.93,46.8,46.87,1425,7303
02/17/1976,46.69,46.77,46.67,46.76,2353,6184
02/18/1976,46.82,46.94,46.68,46.7,2379,4865
02/19/1976,46.68,46.77,46.6,46.65,1315,4215
02/20/1976,46.69,46.75,46.59,46.67,956,3866
02/23/1976,46.81,46.96,46.79,46.88,2079,10864
02/24/1976,47.26,47.43,47.1,47.39,3009,11338
02/25/1976,47.36,47.39,47.06,47.1,2633,11708
02/26/1976,46.96,47.01,46.81,46.82,1801,11833
02/27/1976,46.81,46.87,46.72,46.84,1684,12009
03/01/1976,47.11,47.25,47.07,47.23,1392,11792
03/02/1976,47.26,47.26,47,47.04,1740,11758
03/03/1976,47.09,47.33,47.08,47.32,1945,11627
03/04/1976,47.51,48.14,47.43,47.89,4545,11784
03/05/1976,48.06,48.33,47.96,48.08,3699,11752
03/08/1976,48.51,48.67,48.21,48.3,3044,11735
03/09/1976,47.96,48.2,47.96,48.02,2219,11515
03/10/1976,47.85,48.24,47.85,47.95,2745,11159
03/11/1976,48.06,48.12,47.78,48.06,3445,11097
03/12/1976,48.41,48.41,48.13,48.14,2346,11135
03/15/1976,47.86,47.91,47.54,47.63,2802,10734
03/16/1976,47.69,47.98,47.69,47.92,2295,10498
03/17/1976,48.1,48.36,48.05,48.33,3016,9840
03/18/1976,48.28,48.51,48.19,48.26,3392,9545
03/19/1976,48.46,48.52,48.34,48.41,2197,9844
03/22/1976,48.56,48.6,48.02,48.15,2572,9572
03/23/1976,48.28,48.33,48.06,48.22,2216,9495
03/24/1976,48.21,48.21,47.84,47.9,2176,9040
03/25/1976,48.01,48.01,47.65,47.71,2046,8566
03/26/1976,47.81,47.87,47.59,47.82,1563,8565
03/29/1976,47.71,47.71,47.21,47.27,1978,8455
03/30/1976,46.86,47.21,46.86,47.14,2895,8828
03/31/1976,47.19,47.29,46.96,47.17,2654,8560
04/01/1976,47.01,47.21,46.78,47.16,2097,8205
04/02/1976,47.16,47.21,47,47.17,1194,8727
04/05/1976,47.26,47.4,47.23,47.39,1421,8019
04/06/1976,47.31,47.34,47.17,47.24,978,7875
04/07/1976,46.96,47.26,46.91,47.23,1360,8009
04/08/1976,47.16,47.22,47.08,47.14,895,7820
04/09/1976,47.07,47.07,46.98,47.03,915,7527
04/12/1976,46.86,46.94,46.86,46.93,1048,7172
04/13/1976,46.89,47.13,46.88,47.04,1252,6767
04/14/1976,46.99,47.15,46.99,47.11,1000,6297
04/15/1976,47.13,47.46,47.12,47.4,1025,6169
04/19/1976,47.39,47.48,47.33,47.39,373,6128
04/20/1976,47.32,47.43,47.13,47.17,1484,5946
04/21/1976,47.13,47.13,46.86,46.87,952,5603
04/22/1976,46.87,46.99,46.86,46.98,731,5402
04/23/1976,47.01,47.06,46.88,46.9,1493,14759
04/26/1976,47.04,47.27,47.01,47.23,1993,14959
04/27/1976,47.46,47.5,46.95,47,3828,14869
04/28/1976,47.05,47.17,46.99,47.01,1922,14651
04/29/1976,47.01,47.14,46.9,47.11,2133,14831
04/30/1976,47.08,47.26,47.07,47.12,1263,14867
05/03/1976,47.31,47.39,47.27,47.33,1495,14691
05/04/1976,47.48,47.49,47.29,47.31,2145,14392
05/05/1976,47.36,47.5,47.26,47.3,1671,14141
05/06/1976,47.45,47.61,47.42,47.6,1643,14273
05/07/1976,48.06,48.6,48.01,48.6,3041,14525
05/10/1976,48.51,48.61,48.02,48.06,2742,14413
05/11/1976,48.16,48.27,47.75,48.03,2431,14205
05/12/1976,47.92,48.11,47.75,47.78,1649,14055
05/13/1976,47.56,47.56,47.21,47.25,2233,13809
05/14/1976,47.06,47.33,47.01,47.26,1877,13798
05/17/1976,47.31,47.39,47.16,47.18,781,13504
05/18/1976,46.96,47.06,46.83,46.86,2092,13581
05/19/1976,47.01,47.06,46.87,47,1266,13360
05/20/1976,47,47.26,46.98,47.25,756,13319
05/21/1976,47.31,47.37,47.1,47.13,940,13176
05/24/1976,47,47.13,46.96,47.02,873,13004
05/25/1976,47.06,47.14,46.92,46.96,1518,12829
05/26/1976,47.01,47.01,46.78,46.93,1433,12377
05/27/1976,46.98,47.01,46.66,46.73,1669,11673
05/28/1976,46.68,46.72,46.41,46.6,1428,11481
06/01/1976,46.33,46.48,46.25,46.26,1374,10801
06/02/1976,45.96,46.01,45.72,45.76,2713,9663
06/03/1976,45.61,45.61,45.09,45.36,2111,9066
06/04/1976,45.21,45.36,45.16,45.25,1626,8289
06/07/1976,45.26,45.56,45.22,45.56,848,8123
06/08/1976,45.76,45.76,45.34,45.51,2204,5919
06/09/1976,45.51,45.76,45.36,45.39,1153,5947
06/10/1976,45.41,45.56,45.36,45.5,804,5778
06/11/1976,45.56,45.81,45.51,45.7,3036,5147
06/14/1976,46.06,46.41,45.91,46.37,1472,5026
06/15/1976,46.16,46.24,45.65,45.76,956,4588
06/16/1976,45.71,46.01,45.66,45.89,563,4553
06/17/1976,45.94,46.15,45.61,45.99,1071,4460
06/18/1976,46.19,46.27,46.02,46.09,783,4172
06/21/1976,45.96,46.02,45.87,45.88,346,4147
06/22/1976,45.91,45.91,45.52,45.56,1098,3757
06/23/1976,45.58,45.76,45.52,45.63,1121,7622
06/24/1976,45.71,45.94,45.64,45.84,808,7606
06/25/1976,45.94,46.02,45.82,45.89,682,7716
06/28/1976,46.26,46.61,46.22,46.38,1593,7888
06/29/1976,46.41,46.43,46.14,46.26,911,8076
06/30/1976,46.26,46.36,46.14,46.27,1046,7350
07/01/1976,46.14,47.27,46.14,47.21,2663,8859
07/02/1976,47.26,47.36,46.81,47.01,1534,8870
07/06/1976,47.56,47.94,47.46,47.71,1377,9080
07/07/1976,48.06,48.11,46.71,46.89,1617,8852
07/08/1976,47.06,47.31,46.51,46.69,941,8915
07/09/1976,46.51,46.81,46.46,46.5,815,8924
07/12/1976,46.61,46.66,46.21,46.3,996,8814
07/13/1976,46.06,46.36,46.01,46.13,838,8732
07/14/1976,46.31,46.56,46.3,46.46,698,8587
07/15/1976,46.46,46.46,45.56,45.61,1460,8068
07/16/1976,45.21,45.58,45.11,45.43,1267,7819
07/19/1976,45.16,45.34,45.16,45.26,798,7430
07/20/1976,45.36,45.65,45.21,45.63,1228,7087
07/21/1976,45.53,45.56,45.33,45.42,936,7078
07/22/1976,45.16,45.24,45.01,45.23,1329,6621
07/23/1976,45.21,45.32,45.13,45.2,752,6282
07/26/1976,45.19,45.31,45.16,45.23,762,6080
07/27/1976,45.15,45.15,44.89,44.97,809,5915
07/28/1976,44.66,44.71,44.51,44.53,1198,5452
07/29/1976,44.58,44.61,44.36,44.53,1082,5661
07/30/1976,44.23,44.55,44.19,44.53,894,5416
08/02/1976,44.16,44.38,44.16,44.24,656,5361
08/03/1976,43.76,43.91,43.66,43.89,543,5081
08/04/1976,43.96,44.46,43.96,44.37,825,4952
08/05/1976,44.21,44.23,43.97,43.99,320,4787
08/06/1976,43.66,43.81,43.56,43.57,467,4478
08/09/1976,43.46,43.48,43.06,43.38,546,4372
08/10/1976,43.66,43.66,43.32,43.39,461,4305
08/11/1976,43.21,43.61,43.21,43.57,576,4025
08/12/1976,43.61,43.81,43.34,43.76,800,3993
08/13/1976,43.41,43.46,43.21,43.33,449,3625
08/16/1976,43.36,43.66,43.24,43.63,325,3441
08/17/1976,43.51,43.67,43.31,43.32,380,3294
08/18/1976,43.18,43.23,42.75,42.76,694,2996
08/19/1976,42.61,42.61,42.11,42.15,596,2760
08/20/1976,41.95,42.26,41.85,42.24,664,2479
08/23/1976,42.1,42.1,41.5,41.55,1440,8686
08/24/1976,41.33,41.48,41.21,41.23,1066,8716
08/25/1976,41.55,41.8,41.4,41.52,1018,8504
08/26/1976,41.75,41.83,41.48,41.59,1794,8487
08/27/1976,41.75,41.96,41.75,41.89,1311,8394
08/30/1976,41.85,41.85,41.63,41.67,554,8324
08/31/1976,41.62,41.82,41.62,41.7,657,8375
09/01/1976,41.5,41.5,41.11,41.13,1498,8430
09/02/1976,40.7,40.88,40.6,40.73,1489,9046
09/03/1976,40.77,40.85,40.4,40.44,1093,8480
09/07/1976,40.75,40.84,40.6,40.63,764,8375
09/08/1976,40.58,40.62,40.37,40.43,1000,8274
09/09/1976,40.31,40.35,40.09,40.34,1569,8233
09/10/1976,40.5,40.55,40.3,40.5,701,8130
09/13/1976,40.63,40.82,40.54,40.63,764,7727
09/14/1976,40.5,40.52,40.33,40.44,902,7236
09/15/1976,40.35,40.45,40.1,40.15,906,6832
09/16/1976,39.8,39.94,39.78,39.83,658,6379
09/17/1976,39.95,40.05,39.75,39.84,1309,6006
09/20/1976,39.8,40.28,39.75,40.23,810,5597
09/21/1976,40.4,40.6,39.97,40.1,1068,5242
09/22/1976,39.92,39.94,39.47,39.49,751,5009
09/23/1976,39.5,39.56,39.37,39.54,1566,18858
09/24/1976,39.61,39.86,39.59,39.82,1860,18609
09/27/1976,39.89,39.96,39.6,39.89,1895,18422
09/28/1976,39.92,40.51,39.8,40.46,3325,18400
09/29/1976,40.41,40.41,39.51,39.59,3590,17940
09/30/1976,39.46,39.76,39.41,39.57,2291,18207
10/01/1976,39.54,39.81,39.5,39.67,1618,18244
10/04/1976,39.51,40.02,39.51,39.88,1869,18175
10/05/1976,40.09,40.19,39.86,39.89,2036,17971
10/06/1976,39.86,39.96,39.56,39.9,2232,18019
10/07/1976,39.9,40.23,39.86,40.08,2434,18261
10/08/1976,40.26,40.46,40.13,40.22,2170,18179
10/12/1976,40.16,40.16,39.91,40.02,891,18068
10/13/1976,39.86,39.91,39.72,39.74,1487,18187
10/14/1976,39.57,39.57,39.38,39.47,1985,18403
10/15/1976,39.5,39.64,39.39,39.51,1484,18306
10/18/1976,39.56,39.56,39.4,39.43,1126,18378
10/19/1976,39.31,39.31,39.03,39.07,2034,18460
10/20/1976,38.86,39,38.76,38.84,2205,18882
10/21/1976,38.73,38.98,38.7,38.95,1705,18995
10/22/1976,38.85,38.92,38.82,38.87,823,18929
10/25/1976,38.71,39.09,38.71,39.06,1336,18846
10/26/1976,38.97,39.21,38.94,39.16,1657,19412
10/27/1976,39.26,39.34,39.07,39.24,1983,19117
10/28/1976,39.11,39.21,39.04,39.08,1313,18991
10/29/1976,39.02,39.06,38.93,38.97,1391,18907
11/01/1976,38.91,38.95,38.8,38.91,974,19132
11/03/1976,38.83,38.92,38.74,38.87,1233,19395
11/04/1976,38.92,39.24,38.92,39.22,2050,19584
11/05/1976,39.41,39.44,39.09,39.12,1713,19641
11/08/1976,39.16,39.21,39.02,39.11,1232,19681
11/09/1976,39.21,39.42,39.21,39.38,1774,19601
11/10/1976,39.61,39.61,39.45,39.59,1801,19601
11/12/1976,39.86,39.86,39.31,39.35,2879,19570
11/15/1976,39.51,39.52,39.33,39.35,943,19691
11/16/1976,39.36,39.65,39.21,39.61,2138,20068
11/17/1976,39.58,39.65,39.51,39.58,1054,19996
11/18/1976,39.5,39.59,39.44,39.55,990,19869
11/19/1976,39.63,39.76,39.59,39.64,1645,19516
11/22/1976,39.71,39.86,39.71,39.85,1658,19339
11/23/1976,39.75,39.75,39.41,39.46,2015,19167
11/24/1976,39.41,39.51,39.36,39.38,1199,19113
11/26/1976,39.41,39.49,39.37,39.48,746,19125
11/29/1976,39.48,39.52,39.33,39.34,1284,18867
11/30/1976,39.33,39.41,39.26,39.27,1465,18652
12/01/1976,39.26,39.28,39.14,39.26,1621,18573
12/02/1976,39.19,39.23,39.06,39.21,1994,18367
12/03/1976,39.21,39.29,39.18,39.21,1104,18475
12/06/1976,39.11,39.11,39.01,39.04,1283,18476
12/07/1976,38.91,39.04,38.89,39.03,1560,18544
12/08/1976,38.99,39.11,38.96,39.1,1435,18538
12/09/1976,39.08,39.18,39.08,39.15,1150,18617
12/10/1976,39.23,39.35,39.13,39.14,2162,18585
12/13/1976,39.14,39.16,39.01,39.03,1438,18195
12/14/1976,39.01,39.08,38.99,39.01,893,18293
12/15/1976,39.01,39.03,38.86,38.86,2624,18397
12/16/1976,38.82,38.86,38.74,38.82,1787,17927
12/17/1976,38.8,38.9,38.79,38.8,1129,18072
12/20/1976,38.76,38.77,38.61,38.62,2244,17636
12/21/1976,38.5,38.61,38.45,38.59,1958,17404
12/22/1976,38.64,38.75,38.62,38.73,1279,17180
12/23/1976,38.09,38.12,37.92,37.94,925,17098
12/27/1976,37.82,37.83,37.75,37.82,980,17150
12/28/1976,37.82,37.97,37.79,37.88,1336,16576
12/29/1976,37.88,38.08,37.85,37.95,1814,16401
12/30/1976,37.97,38.22,37.96,38.21,2189,16309
01/03/1977,38.17,38.38,38.17,38.32,1362,16315
01/04/1977,38.27,38.27,37.87,37.9,1998,15783
01/05/1977,37.83,37.85,37.65,37.65,2257,15620
01/06/1977,37.6,37.82,37.6,37.74,1560,15231
01/07/1977,37.72,37.81,37.68,37.7,905,15170
01/10/1977,38.07,38.28,37.97,38.28,3583,14897
01/11/1977,38.67,38.67,38.27,38.49,3630,15018
01/12/1977,38.57,38.72,38.5,38.59,3380,15234
01/13/1977,38.57,38.65,38.5,38.55,2539,14625
01/14/1977,38.89,39.27,38.84,39.12,5072,13830
01/17/1977,39.42,39.54,38.97,39,2727,12939
01/18/1977,39.02,39.18,38.78,38.97,2246,13156
01/19/1977,39.17,39.37,39.17,39.2,2666,12890
01/20/1977,39.22,39.41,39.22,39.34,1781,12610
01/21/1977,39.35,39.49,39.35,39.42,1766,12339
01/24/1977,39.37,39.42,38.72,38.93,2774,11214
01/25/1977,38.9,39.15,38.85,39.12,2412,10771
01/26/1977,39.32,39.35,39.11,39.2,1859,9961
01/27/1977,39.27,39.29,39.08,39.09,1262,9786
01/28/1977,39.02,39.06,38.92,38.99,884,9781
01/31/1977,39.02,39.2,38.97,39.06,1255,9493
02/01/1977,38.99,39.09,38.97,39.04,1181,9336
02/02/1977,39.17,39.23,39.07,39.07,1117,9019
02/03/1977,39.12,39.12,38.88,38.94,926,8507
02/04/1977,38.87,38.91,38.78,38.84,1165,8120
02/07/1977,38.7,38.84,38.68,38.79,1185,7714
02/08/1977,38.78,38.95,38.77,38.94,818,7568
02/09/1977,38.99,39.04,38.88,38.89,918,7296
02/10/1977,38.89,38.95,38.85,38.92,730,7265
02/11/1977,38.97,38.99,38.84,38.92,600,6881
02/14/1977,38.91,38.99,38.91,38.97,255,6833
02/15/1977,38.93,39,38.92,38.96,1274,6236
02/16/1977,38.97,38.97,38.83,38.86,919,5677
02/17/1977,38.84,38.84,38.72,38.73,817,5156
02/18/1977,38.73,38.75,38.68,38.72,1117,4898
02/22/1977,38.57,38.58,38.42,38.43,1356,3966
02/23/1977,38.28,38.32,38.15,38.15,2233,17575
02/24/1977,38.25,38.43,38.25,38.41,2011,17516
02/25/1977,38.41,38.59,38.39,38.57,1643,17261
02/28/1977,38.55,38.61,38.3,38.6,2799,17271
03/01/1977,38.59,38.72,38.59,38.6,1127,17377
03/02/1977,38.6,38.62,38.46,38.57,1016,17217
03/03/1977,38.65,38.76,38.65,38.66,1608,17541
03/04/1977,38.66,38.77,38.66,38.67,2411,17316
03/07/1977,38.72,38.93,38.72,38.82,2315,17431
03/08/1977,38.8,38.8,38.66,38.67,988,17144
03/09/1977,38.6,38.83,38.53,38.82,1523,17076
03/10/1977,39.05,39.05,38.84,38.85,2397,17169
03/11/1977,38.8,38.83,38.77,38.78,610,16885
03/14/1977,38.89,38.95,38.83,38.85,1441,16474
03/15/1977,38.83,38.91,38.83,38.91,1001,16450
03/16/1977,38.95,39,38.89,38.94,1489,16208
03/17/1977,39,39.04,38.99,39.02,989,16129
03/18/1977,39.04,39.11,39.03,39.08,1316,15833
03/21/1977,39.15,39.32,39.15,39.31,1547,15659
03/22/1977,39.23,39.35,39.18,39.3,1529,15090
03/23/1977,39.27,39.44,39.27,39.31,1320,14823
03/24/1977,39.33,39.33,39.12,39.13,1302,14523
03/25/1977,39.1,39.11,38.98,39.02,1426,14637
03/28/1977,39.08,39.14,38.97,38.98,700,14295
03/29/1977,39.02,39.15,39,39.12,858,13918
03/30/1977,39.18,39.23,39.08,39.22,997,13807
03/31/1977,39.24,39.25,39.15,39.22,1288,13567
04/01/1977,39.2,39.29,39.18,39.28,779,13449
04/04/1977,39.3,39.38,39.27,39.3,904,12934
04/05/1977,39.4,39.46,39.37,39.45,2503,11991
04/06/1977,39.45,39.55,39.45,39.55,1069,11568
04/07/1977,39.5,39.53,39.47,39.53,1345,11234
04/11/1977,39.45,39.8,39.45,39.79,885,10973
04/12/1977,39.79,39.8,39.7,39.75,1242,10387
04/13/1977,39.76,39.99,39.76,39.99,1058,10008
04/14/1977,39.95,39.98,39.74,39.76,1549,9640
04/15/1977,39.8,40.2,39.8,40.19,1180,9107
04/18/1977,40.19,40.6,40.08,40.56,1377,8574
04/19/1977,40.9,40.95,40.58,40.6,891,8207
04/20/1977,40.85,40.87,40.43,40.56,906,7781
04/21/1977,40.4,40.66,40.32,40.62,1085,7861
04/22/1977,40.9,40.9,40.68,40.69,622,7505
04/25/1977,40.61,40.66,40.37,40.53,3018,20811
04/26/1977,40.33,40.38,39.96,40.07,3942,20551
04/27/1977,40.07,40.07,39.49,39.51,5798,20494
04/28/1977,39.36,39.69,39.36,39.65,2493,20249
04/29/1977,39.66,39.96,39.65,39.94,2015,20752
05/02/1977,39.73,39.86,39.53,39.53,2078,19872
05/03/1977,39.36,39.48,39.21,39.28,2794,19826
05/04/1977,39.36,39.4,39.13,39.23,1649,19386
05/05/1977,39.33,39.43,39.18,39.2,1132,19376
05/06/1977,39.21,39.21,38.94,38.96,2195,18935
05/09/1977,38.86,39.18,38.77,39.09,1808,18811
05/10/1977,39.18,39.18,38.95,38.99,1250,18630
05/11/1977,39.03,39.05,38.91,38.96,1743,18847
05/12/1977,39.06,39.24,39.06,39.22,2163,18909
05/13/1977,39.31,39.31,38.98,39.04,1922,18577
05/16/1977,38.95,38.95,38.79,38.8,1474,18124
05/17/1977,38.77,38.95,38.74,38.94,1301,18265
05/18/1977,38.93,38.99,38.85,38.86,1295,18639
05/19/1977,38.83,38.91,38.77,38.91,793,18431
05/20/1977,38.91,38.98,38.85,38.86,565,18352
05/23/1977,38.77,38.89,38.71,38.87,1665,17712
05/24/1977,38.81,38.85,38.76,38.79,1320,17532
05/25/1977,38.66,38.74,38.51,38.51,2585,16491
05/26/1977,38.52,38.66,38.46,38.62,1850,15663
05/27/1977,38.66,38.73,38.52,38.55,888,15310
05/31/1977,38.42,38.46,38.31,38.34,1420,15137
06/01/1977,38.3,38.46,38.27,38.3,1666,14742
06/02/1977,38.36,38.42,38.32,38.36,1199,14347
06/03/1977,38.41,38.47,38.37,38.45,983,14334
06/06/1977,38.36,38.47,38.36,38.43,763,14073
06/07/1977,38.41,38.45,38.36,38.38,1046,13573
06/08/1977,38.35,38.36,38.25,38.27,1197,12965
06/09/1977,38.24,38.24,38,38.03,2701,12197
06/10/1977,38.03,38.03,37.74,37.8,1937,10911
06/13/1977,37.7,37.7,37.43,37.46,1782,10391
06/14/1977,37.41,37.66,37.38,37.64,1604,9420
06/15/1977,37.71,37.78,37.53,37.64,1539,8695
06/16/1977,37.64,37.71,37.5,37.71,1315,8271
06/17/1977,37.69,37.96,37.69,37.96,1410,7455
06/20/1977,37.86,37.99,37.76,37.97,686,7078
06/21/1977,37.89,37.99,37.76,37.85,1180,6392
06/22/1977,37.71,37.71,37.54,37.55,1319,5073
06/23/1977,37.43,37.43,37.31,37.34,923,8786
06/24/1977,37.34,37.47,37.32,37.46,771,8914
06/27/1977,37.49,37.53,37.28,37.3,680,9111
06/28/1977,37.29,37.4,37.27,37.35,1078,9106
06/29/1977,37.4,37.46,37.3,37.32,785,9070
06/30/1977,37.43,37.62,37.43,37.48,1220,9041
07/01/1977,37.48,37.48,37.21,37.23,1402,9267
07/05/1977,36.98,37.04,36.77,36.78,1010,9409
07/06/1977,36.74,36.81,36.65,36.72,888,9310
07/07/1977,36.77,36.77,36.67,36.76,549,9197
07/08/1977,36.73,36.85,36.71,36.79,686,9110
07/11/1977,36.71,36.73,36.56,36.58,958,9116
07/12/1977,36.23,36.39,36.23,36.3,1129,8912
07/13/1977,36.28,36.54,36.28,36.52,1104,8756
07/15/1977,36.78,36.78,36.61,36.72,1064,8776
07/18/1977,36.68,36.94,36.66,36.67,775,8656
07/19/1977,36.68,36.73,36.6,36.67,527,8450
07/20/1977,36.63,36.73,36.53,36.72,802,8319
07/21/1977,36.73,36.89,36.73,36.87,816,8410
07/22/1977,36.87,37.04,36.87,37.02,917,8195
07/25/1977,37.13,37.17,36.89,36.91,942,8141
07/26/1977,36.92,37.02,36.77,36.98,674,8094
07/27/1977,37.03,37.08,36.94,36.94,1327,8017
07/28/1977,36.92,37,36.89,36.98,770,7635
07/29/1977,37.06,37.16,37.03,37.16,977,7405
08/01/1977,37.2,37.35,37.2,37.22,642,7165
08/02/1977,37.12,37.18,37.01,37.03,437,7015
08/03/1977,36.98,36.99,36.8,36.83,558,6650
08/04/1977,36.89,36.94,36.82,36.86,680,6476
08/05/1977,36.78,36.94,36.73,36.89,1081,6150
08/08/1977,36.9,37.04,36.87,37,690,5754
08/09/1977,37.03,37.13,37.02,37.04,1210,5349
08/10/1977,36.99,37.08,36.94,37.03,772,5157
08/11/1977,37.06,37.12,36.99,37.02,511,4954
08/12/1977,37.06,37.08,36.95,36.98,554,4615
08/15/1977,36.87,36.91,36.78,36.79,967,4023
08/16/1977,36.68,36.76,36.68,36.73,402,4176
08/17/1977,36.68,36.74,36.68,36.72,453,3977
08/18/1977,36.76,36.86,36.76,36.83,644,3643
08/19/1977,36.84,37,36.84,36.96,707,3206
08/22/1977,36.95,36.98,36.91,36.95,684,2922
08/23/1977,36.93,36.99,36.93,36.94,1480,12866
08/24/1977,36.89,36.9,36.72,36.72,2358,12987
08/25/1977,36.7,36.78,36.67,36.75,1881,12230
08/26/1977,36.7,36.78,36.69,36.74,755,12056
08/29/1977,36.72,36.73,36.64,36.67,983,12085
08/30/1977,36.65,36.68,36.62,36.64,1163,11689
08/31/1977,36.72,36.77,36.69,36.69,1779,11249
09/01/1977,36.72,36.8,36.65,36.77,1703,11133
09/02/1977,36.82,36.85,36.74,36.75,1794,11965
09/06/1977,36.79,36.8,36.7,36.71,1553,11112
09/07/1977,36.67,36.71,36.63,36.7,1390,10820
09/08/1977,36.67,36.67,36.47,36.47,2647,10751
09/09/1977,36.43,36.43,36.18,36.19,2450,10738
09/12/1977,36.17,36.32,36.09,36.32,1632,10143
09/13/1977,36.42,36.53,36.41,36.49,1488,9929
09/14/1977,36.46,36.67,36.46,36.65,1638,9922
09/15/1977,36.71,36.87,36.49,36.68,3929,8530
09/16/1977,36.65,36.77,36.62,36.7,1725,8345
09/19/1977,36.72,36.72,36.52,36.53,1058,7914
09/20/1977,36.53,36.55,36.13,36.16,2068,7520
09/21/1977,36.09,36.29,36.09,36.27,1456,6803
09/22/1977,36.25,36.27,36.16,36.16,1455,6527
09/23/1977,36.02,36.02,35.68,35.79,3769,15586
09/26/1977,35.8,36.17,35.8,36.02,3311,16183
09/27/1977,36.01,36.17,35.82,35.98,4641,16834
09/28/1977,36.09,36.18,35.84,35.92,3490,16827
09/29/1977,35.81,36.32,35.77,36.23,4360,16996
09/30/1977,36.28,36.28,35.97,36.05,2794,17045
10/03/1977,36.27,36.52,36.24,36.41,3058,16688
10/04/1977,36.12,36.18,35.96,36.04,2435,17139
10/05/1977,36.54,36.72,36.39,36.55,4763,17327
10/06/1977,36.52,36.57,36.41,36.42,2781,17582
10/07/1977,36.22,36.32,36.2,36.31,1772,17742
10/11/1977,36.47,36.47,36.27,36.34,2272,17582
10/12/1977,36.22,36.32,36.17,36.32,1469,17332
10/13/1977,36.36,36.37,36.24,36.26,1177,17479
10/14/1977,36.17,36.34,36.14,36.26,1546,17246
10/17/1977,36.2,36.21,36.1,36.14,1180,17162
10/18/1977,36.02,36.11,35.98,36.04,1753,17208
10/19/1977,36,36.04,35.97,35.99,1435,16990
10/20/1977,36.02,36.14,35.98,35.99,1579,17117
10/21/1977,36.07,36.12,36.03,36.1,957,16818
10/24/1977,36.15,36.29,36.13,36.28,1991,17272
10/25/1977,36.33,36.33,36.24,36.28,1286,17188
10/26/1977,36.27,36.32,36.23,36.31,1115,17178
10/27/1977,36.32,36.47,36.32,36.45,1562,17100
10/28/1977,36.42,36.45,36.28,36.28,1735,17439
10/31/1977,36.34,36.38,36.31,36.35,1095,17393
11/01/1977,36.41,36.42,36.28,36.32,1367,17395
11/02/1977,36.32,36.32,36.16,36.19,2341,17362
11/03/1977,36.12,36.12,36.05,36.07,1322,17051
11/04/1977,36.05,36.14,36.04,36.13,972,17031
11/07/1977,36.09,36.09,35.96,35.97,2118,17023
11/09/1977,35.82,36.04,35.82,36.04,1457,16824
11/10/1977,36.1,36.37,36.09,36.36,2272,16485
11/14/1977,36.42,36.7,36.27,36.69,4053,16107
11/15/1977,36.77,36.85,36.52,36.84,4263,15652
11/16/1977,36.72,36.95,36.67,36.73,4142,16161
11/17/1977,36.73,36.75,36.59,36.6,2148,16094
11/18/1977,36.59,36.72,36.53,36.59,1595,15735
11/21/1977,36.54,36.66,36.52,36.61,1230,16003
11/22/1977,36.71,36.8,36.7,36.76,1645,15910
11/23/1977,36.82,36.91,36.82,36.9,1736,15936
11/25/1977,36.79,36.87,36.74,36.82,1414,16024
11/28/1977,36.78,36.79,36.73,36.78,1077,15395
11/29/1977,36.72,36.79,36.66,36.78,1641,15938
11/30/1977,36.79,37,36.79,36.99,2639,15784
12/01/1977,37,37.1,36.96,36.99,2265,16136
12/02/1977,36.92,37.06,36.89,37,1750,16538
12/05/1977,37.05,37.12,37.01,37.01,1429,16983
12/06/1977,37.06,37.06,36.95,37.04,1310,16905
12/07/1977,37.15,37.17,37.11,37.16,1479,17159
12/08/1977,37.21,37.3,37.14,37.28,2065,17567
12/09/1977,37.24,37.28,37.19,37.26,1665,17718
12/12/1977,37.3,37.32,37.21,37.23,1480,17623
12/13/1977,37.14,37.15,37.02,37.02,2114,17504
12/14/1977,37,37.18,36.99,37.17,1768,17542
12/15/1977,37.15,37.15,37.05,37.12,1427,17460
12/16/1977,37.07,37.09,37,37.03,1103,17555
12/19/1977,37.12,37.12,37.04,37.07,1344,17151
12/20/1977,37.09,37.13,37.05,37.11,1073,16345
12/21/1977,37.07,37.08,36.67,36.73,3452,15606
12/22/1977,36.77,36.81,36.72,36.74,2152,15235
12/23/1977,36,36.1,36,36.07,950,15116
12/27/1977,36.04,36.08,36.03,36.03,474,15033
12/28/1977,36.08,36.19,36.03,36.19,1155,15111
12/29/1977,36.29,36.53,36.24,36.52,2601,15318
12/30/1977,36.45,36.51,36.4,36.44,1127,15169
01/03/1978,36.49,36.55,36.43,36.43,1355,14844
01/04/1978,36.47,36.47,36.07,36.15,2857,14333
01/05/1978,36.08,36.29,36.06,36.19,1851,14235
01/06/1978,36.21,36.24,36.11,36.22,1466,14287
01/09/1978,36.2,36.25,36.17,36.23,422,14303
01/10/1978,36.27,36.34,36.26,36.33,1023,14489
01/11/1978,36.44,36.47,36.36,36.41,1564,14759
01/12/1978,36.4,36.43,36.33,36.38,1477,14797
01/13/1978,36.36,36.39,36.26,36.39,1492,14973
01/16/1978,36.34,36.36,36.29,36.36,969,14684
01/17/1978,36.4,36.54,36.38,36.51,2130,14604
01/18/1978,36.44,36.58,36.41,36.53,2408,14198
01/19/1978,36.53,36.58,36.46,36.47,1837,14103
01/23/1978,36.5,36.63,36.46,36.62,1862,14101
01/24/1978,36.64,36.64,36.5,36.55,1592,13878
01/25/1978,36.44,36.5,36.39,36.44,1667,13122
01/26/1978,36.41,36.52,36.41,36.51,1276,13299
01/27/1978,36.5,36.51,36.42,36.43,1153,13113
01/30/1978,36.54,36.6,36.51,36.53,1303,12887
01/31/1978,36.49,36.51,36.44,36.45,833,12738
02/01/1978,36.44,36.44,36.38,36.44,1384,12527
02/02/1978,36.41,36.41,36.22,36.26,2192,11724
02/03/1978,36.2,36.29,36.18,36.28,1505,11387
02/06/1978,36.26,36.27,36.18,36.21,826,11162
02/08/1978,36.18,36.18,35.94,35.96,3715,8992
02/09/1978,35.97,36.07,35.92,36.06,1049,8640
02/10/1978,36.04,36.09,36,36.01,1393,8281
02/14/1978,35.98,35.98,35.86,35.88,1515,7646
02/15/1978,35.86,35.86,35.79,35.83,1616,6702
02/16/1978,35.69,35.72,35.59,35.64,1580,5853
02/17/1978,35.49,35.78,35.49,35.73,1841,4804
02/21/1978,35.79,35.88,35.77,35.8,971,4361
02/22/1978,35.85,35.85,35.53,35.58,1107,3653
02/23/1978,35.54,35.68,35.52,35.65,1351,12754
02/24/1978,35.63,35.68,35.59,35.65,1537,12697
02/27/1978,35.55,35.6,35.47,35.55,1603,12697
02/28/1978,35.47,35.48,35.39,35.43,1758,12704
03/01/1978,35.39,35.5,35.34,35.46,1675,12359
03/02/1978,35.51,35.52,35.41,35.43,971,12243
03/03/1978,35.43,35.44,35.29,35.3,1399,11926
03/06/1978,35.12,35.15,35.07,35.12,1187,11725
03/07/1978,34.94,35.07,34.92,35.01,1740,11672
03/08/1978,34.87,34.93,34.82,34.89,1824,11337
03/09/1978,34.84,34.94,34.76,34.77,1724,11039
03/10/1978,34.64,34.74,34.49,34.49,2118,10671
03/13/1978,34.24,34.29,33.99,34.03,2137,10163
03/14/1978,33.84,34.39,33.78,34.32,3208,9732
03/15/1978,34.35,34.39,34.17,34.3,1362,9657
03/16/1978,34.25,34.49,34.25,34.42,1579,9006
03/17/1978,34.38,34.4,34.33,34.35,788,8978
03/20/1978,34.25,34.29,34.13,34.17,1110,8841
03/21/1978,34.11,34.34,34.1,34.25,1016,8727
03/22/1978,34.24,34.37,34.24,34.37,943,8663
03/23/1978,34.46,34.66,34.46,34.65,1975,8381
03/27/1978,34.64,34.84,34.64,34.71,989,8161
03/28/1978,34.66,34.82,34.66,34.79,1463,7661
03/29/1978,34.8,34.9,34.66,34.73,1464,7513
03/30/1978,34.65,34.71,34.55,34.55,1892,7661
03/31/1978,34.49,34.69,34.49,34.62,996,7530
04/03/1978,34.67,34.67,34.45,34.45,822,7490
04/04/1978,34.31,34.35,34.19,34.31,1083,7252
04/05/1978,34.24,34.42,34.2,34.41,761,7078
04/06/1978,34.44,34.56,34.44,34.5,1343,6880
04/07/1978,34.49,34.52,34.41,34.47,697,6815
04/10/1978,34.46,34.63,34.46,34.63,868,6624
04/11/1978,34.66,34.82,34.55,34.56,1603,5853
04/12/1978,34.45,34.65,34.45,34.57,1034,5337
04/13/1978,34.47,34.64,34.46,34.55,1114,4971
04/14/1978,34.59,34.61,34.46,34.48,982,4622
04/17/1978,34.44,34.48,34.35,34.36,760,4311
04/18/1978,34.27,34.31,34.23,34.25,535,4199
04/19/1978,34.17,34.26,34.13,34.16,804,3803
04/20/1978,34.19,34.27,34.18,34.22,1110,3453
04/21/1978,34.29,34.39,34.26,34.38,863,3017
04/24/1978,34.45,34.46,34.27,34.27,1588,11409
04/25/1978,34.2,34.23,34.14,34.17,1605,11569
04/26/1978,34.11,34.34,34.08,34.33,2393,11470
04/27/1978,34.37,34.4,34.25,34.26,1279,11696
04/28/1978,34.27,34.37,34.27,34.32,1559,11652
05/01/1978,34.31,34.4,34.31,34.34,818,11658
05/02/1978,34.29,34.29,34.14,34.15,1250,11648
05/03/1978,34.11,34.14,34.01,34.01,2144,11359
05/04/1978,33.98,34.04,33.93,33.94,1343,11480
05/05/1978,34,34.04,33.91,33.96,1407,11502
05/08/1978,33.96,34.06,33.96,34.05,1041,11340
05/09/1978,34.02,34.03,33.95,33.97,1400,11476
05/10/1978,33.89,33.92,33.81,33.81,1930,11047
05/11/1978,33.76,34.13,33.76,33.77,2461,10106
05/12/1978,33.73,33.79,33.55,33.64,2174,10121
05/15/1978,33.66,33.7,33.59,33.68,1459,9833
05/16/1978,33.62,33.73,33.62,33.65,1187,9740
05/17/1978,33.6,33.6,33.51,33.58,1986,10006
05/18/1978,33.59,33.69,33.59,33.68,882,10372
05/19/1978,33.62,33.78,33.57,33.73,1000,10407
05/22/1978,33.69,33.77,33.69,33.73,1819,9706
05/23/1978,33.81,33.9,33.68,33.7,1737,9238
05/24/1978,33.75,33.84,33.73,33.76,1125,9304
05/25/1978,33.83,33.87,33.75,33.83,1012,9471
05/26/1978,33.83,33.93,33.83,33.93,1142,9062
05/30/1978,33.96,33.99,33.86,33.91,914,9026
05/31/1978,33.86,33.92,33.8,33.92,760,8871
06/01/1978,33.92,34.16,33.92,34.15,2925,8688
06/02/1978,34.1,34.11,34.03,34.07,2575,8605
06/05/1978,33.97,34,33.92,33.97,960,8260
06/06/1978,33.91,34,33.73,33.73,1464,8078
06/07/1978,33.78,33.78,33.62,33.71,1675,7726
06/08/1978,33.76,33.86,33.7,33.85,756,7664
06/09/1978,33.81,33.88,33.77,33.8,1180,7330
06/12/1978,33.69,33.75,33.66,33.7,978,7168
06/13/1978,33.61,33.62,33.51,33.52,1971,6674
06/14/1978,33.52,33.56,33.48,33.49,1220,6064
06/15/1978,33.53,33.58,33.4,33.41,1317,5692
06/16/1978,33.33,33.46,33.33,33.45,1198,5080
06/19/1978,33.34,33.37,33.29,33.32,828,4757
06/20/1978,33.22,33.3,33.22,33.24,860,4566
06/21/1978,33.24,33.36,33.24,33.36,931,4089
06/22/1978,33.35,33.43,33.28,33.34,496,3944
06/23/1978,33.31,33.37,33.29,33.33,541,8279
06/26/1978,33.28,33.44,33.28,33.4,619,8258
06/27/1978,33.43,33.49,33.43,33.46,630,8237
06/28/1978,33.43,33.47,33.35,33.4,802,8584
06/29/1978,33.36,33.36,33.27,33.3,1093,8914
06/30/1978,33.22,33.27,33.16,33.2,979,8892
07/03/1978,33.14,33.15,33.07,33.11,708,8945
07/05/1978,32.95,32.98,32.83,32.84,1145,8983
07/06/1978,32.88,32.95,32.88,32.93,711,8745
07/07/1978,33,33.02,32.93,32.94,782,8620
07/10/1978,32.88,32.9,32.75,32.75,707,8554
07/11/1978,32.67,32.85,32.67,32.85,804,8387
07/12/1978,32.84,32.84,32.69,32.73,1152,8620
07/13/1978,32.65,32.72,32.65,32.66,637,8519
07/14/1978,32.52,32.59,32.51,32.57,956,8368
07/17/1978,32.55,32.56,32.43,32.45,1104,8289
07/18/1978,32.37,32.47,32.35,32.41,830,8280
07/19/1978,32.47,32.59,32.41,32.55,1224,7761
07/20/1978,32.55,32.65,32.53,32.62,627,7672
07/21/1978,32.58,32.6,32.38,32.38,1481,7287
07/24/1978,32.24,32.35,32.24,32.3,1153,7235
07/25/1978,32.25,32.28,32.21,32.26,1008,7111
07/26/1978,32.24,32.35,32.24,32.3,745,7219
07/27/1978,32.41,32.6,32.41,32.58,1095,7142
07/28/1978,32.67,33.06,32.67,33.04,2182,6615
07/31/1978,33.13,33.15,32.59,32.6,1628,6493
08/01/1978,32.63,32.74,32.61,32.63,1254,6412
08/02/1978,32.66,32.94,32.66,32.82,1046,6408
08/03/1978,33,33.15,32.97,33.13,1036,6187
08/04/1978,33.11,33.3,33.04,33.26,998,6046
08/07/1978,33.3,33.37,33.28,33.28,1031,5898
08/08/1978,33.15,33.25,33.03,33.25,970,5601
08/09/1978,33.4,33.43,33.3,33.39,742,5460
08/10/1978,33.5,33.61,33.47,33.56,1054,4998
08/11/1978,33.58,33.62,33.37,33.6,730,4806
08/14/1978,33.62,33.68,33.33,33.35,763,4665
08/15/1978,33.27,33.4,33.2,33.4,685,4303
08/16/1978,33.45,33.52,33.3,33.3,996,4005
08/17/1978,33.23,33.39,33.19,33.26,647,3710
08/18/1978,33.23,33.28,33.13,33.14,873,3591
08/21/1978,33.06,33.17,33.05,33.16,627,3464
08/22/1978,33.21,33.3,33.2,33.27,588,3344
08/23/1978,33.29,33.32,33.21,33.21,2193,10450
08/24/1978,33.17,33.32,33.14,33.3,1242,10519
08/25/1978,33.34,33.44,33.34,33.41,1413,10615
08/28/1978,33.42,33.47,33.34,33.43,1080,10519
08/29/1978,33.45,33.46,33.34,33.43,1698,10591
08/30/1978,33.41,33.46,33.36,33.45,908,10840
08/31/1978,33.47,33.65,33.46,33.61,3177,11236
09/01/1978,33.7,33.94,33.7,33.92,2045,11264
09/05/1978,33.87,33.96,33.82,33.88,1850,10666
09/06/1978,33.83,34.18,33.78,34.13,2747,10434
09/07/1978,34.22,34.27,34.04,34.05,2258,10349
09/08/1978,34.22,34.32,34.18,34.26,1562,10141
09/11/1978,34.32,34.35,34.12,34.12,1713,9815
09/12/1978,34.25,34.34,34.11,34.12,2698,9511
09/13/1978,34.09,34.27,34.07,34.21,2949,9012
09/14/1978,34.32,34.51,34.32,34.5,3267,7897
09/15/1978,34.48,34.63,34.46,34.51,2403,6737
09/18/1978,34.48,34.56,34.42,34.43,803,6341
09/19/1978,34.37,34.41,34.27,34.39,1608,5949
09/20/1978,34.3,34.35,34.25,34.25,1282,5432
09/21/1978,34.29,34.41,34.21,34.37,1531,4465
09/22/1978,34.3,34.47,34.28,34.46,1151,4537
09/25/1978,34.6,34.85,34.6,34.81,4087,19323
09/26/1978,34.84,34.93,34.69,34.71,4151,19411
09/27/1978,34.74,34.85,34.73,34.8,2525,19242
09/28/1978,34.89,34.99,34.79,34.98,4081,19344
09/29/1978,34.92,35.06,34.88,34.91,2985,19529
10/02/1978,34.97,35.04,34.93,35,1356,19343
10/03/1978,34.99,35.18,34.98,35.18,2630,19026
10/04/1978,35.09,35.13,34.89,35.03,2968,18448
10/05/1978,34.86,34.99,34.84,34.97,2449,18505
10/06/1978,35.01,35.2,35.01,35.17,2530,18272
10/10/1978,35.28,35.43,35.28,35.4,2747,18056
10/11/1978,35.3,35.32,35.22,35.25,2052,18398
10/12/1978,35.31,35.53,35.3,35.34,3672,18985
10/13/1978,35.48,35.49,35.23,35.32,2611,18987
10/16/1978,34.82,34.82,34.82,34.82,2364,18585
10/17/1978,34.43,34.84,34.43,34.66,7057,17574
10/18/1978,34.78,34.84,34.55,34.57,3460,17273
10/19/1978,34.48,34.59,34.38,34.56,4530,17164
10/20/1978,34.63,34.73,34.61,34.68,2155,17268
10/23/1978,34.79,34.91,34.73,34.75,3355,17504
10/24/1978,34.68,34.78,34.65,34.78,1241,17661
10/25/1978,34.93,35.2,34.91,35.18,3334,17993
10/26/1978,35.33,35.4,35.15,35.19,4904,18415
10/27/1978,35.19,35.38,35.16,35.38,2657,18728
10/30/1978,35.43,35.56,35.41,35.43,5169,18193
10/31/1978,35.25,35.28,35.03,35.1,5466,17995
11/01/1978,34.68,34.95,34.68,34.88,3830,17697
11/02/1978,34.78,35.06,34.78,35.04,2285,17644
11/03/1978,34.89,35.05,34.89,35.02,2231,17678
11/06/1978,34.98,35.02,34.86,34.87,1913,17669
11/08/1978,34.64,34.72,34.37,34.37,7255,16593
11/09/1978,34.4,34.45,34.19,34.19,6336,16186
11/10/1978,34.29,34.51,34.28,34.41,3240,16734
11/13/1978,34.36,34.45,34.3,34.33,1335,16644
11/14/1978,34.26,34.44,34.26,34.33,1554,16386
11/15/1978,34.31,34.61,34.31,34.59,2323,16284
11/16/1978,34.53,34.69,34.53,34.59,2646,16542
11/17/1978,34.53,34.58,34.48,34.5,1035,16415
11/20/1978,34.41,34.43,34.32,34.38,1772,16381
11/21/1978,34.3,34.37,34.24,34.32,1820,16366
11/22/1978,34.38,34.44,34.32,34.35,1961,16424
11/24/1978,34.39,34.45,34.33,34.34,932,16205
11/27/1978,34.2,34.25,34.05,34.05,3726,16086
11/28/1978,34.1,34.18,34.1,34.15,1317,16058
11/29/1978,34.19,34.27,34.17,34.23,2168,16138
11/30/1978,34.27,34.3,34.15,34.16,1983,15974
12/01/1978,34.13,34.15,33.99,34.12,2639,15666
12/04/1978,34.17,34.21,34.07,34.09,1920,15848
12/05/1978,34.02,34.06,33.98,34.03,2162,16136
12/06/1978,34,34.17,33.97,34.14,2128,16359
12/07/1978,34.13,34.42,34.13,34.41,3709,16098
12/08/1978,34.39,34.43,34.29,34.35,2332,16357
12/11/1978,34.31,34.61,34.31,34.6,3129,16059
12/12/1978,34.58,34.61,34.43,34.44,2171,15695
12/13/1978,34.36,34.39,34.29,34.31,1977,15938
12/14/1978,34.31,34.37,34.29,34.34,1061,15672
12/15/1978,34.36,34.43,34.33,34.42,1512,15610
12/18/1978,34.58,34.68,34.53,34.67,3587,16051
12/19/1978,34.67,34.72,34.59,34.67,3441,15690
12/20/1978,34.58,34.58,34.43,34.43,2407,16324
12/21/1978,34.34,34.47,34.34,34.46,1107,16060
12/22/1978,34.41,34.41,34.18,34.18,2953,15505
12/26/1978,33.6,33.69,33.49,33.59,4673,14763
12/27/1978,33.66,33.7,33.57,33.58,2174,14388
12/28/1978,33.5,33.6,33.5,33.55,1573,14176
12/29/1978,33.51,33.66,33.51,33.65,914,14272
01/02/1979,33.59,33.62,33.55,33.6,377,14323
01/03/1979,33.58,33.78,33.5,33.71,2767,15142
01/04/1979,33.73,33.8,33.69,33.71,2095,15164
01/05/1979,33.6,33.72,33.6,33.64,1320,15186
01/08/1979,33.58,33.68,33.58,33.64,846,15272
01/09/1979,33.58,33.63,33.4,33.41,3926,14706
01/10/1979,33.37,33.44,33.35,33.36,2093,14172
01/11/1979,33.32,33.4,33.26,33.27,2391,13897
01/12/1979,33.35,33.48,33.35,33.46,1519,14062
01/15/1979,33.45,33.46,33.3,33.32,1898,14455
01/16/1979,33.3,33.4,33.27,33.29,1497,14015
01/17/1979,33.32,33.37,33.25,33.37,1596,13783
01/18/1979,33.4,33.46,33.38,33.42,1610,13368
01/19/1979,33.43,33.46,33.37,33.45,1173,13852
01/22/1979,33.32,33.37,33.28,33.28,1852,13094
01/23/1979,33.25,33.32,33.25,33.26,1313,12924
01/24/1979,33.23,33.25,33.17,33.18,1943,12736
01/25/1979,33.13,33.22,33.13,33.17,1337,12419
01/26/1979,33.21,33.26,33.16,33.23,1138,12337
01/29/1979,33.18,33.23,33.14,33.23,1148,12079
01/30/1979,33.2,33.31,33.2,33.29,1714,12248
01/31/1979,33.33,33.45,33.33,33.44,1888,12285
02/01/1979,33.56,33.57,33.4,33.45,2538,11957
02/02/1979,33.5,33.51,33.43,33.51,1472,11656
02/05/1979,33.54,33.61,33.49,33.52,2241,10666
02/06/1979,33.42,33.48,33.42,33.44,1272,10170
02/07/1979,33.42,33.46,33.37,33.45,1187,10071
02/08/1979,33.5,33.67,33.5,33.66,2625,9247
02/09/1979,33.62,33.71,33.59,33.7,1561,8864
02/12/1979,33.69,33.72,33.56,33.59,1017,8645
02/13/1979,33.55,33.59,33.46,33.47,1151,8044
02/14/1979,33.45,33.64,33.42,33.6,1631,7501
02/15/1979,33.61,33.79,33.61,33.7,2315,6330
02/16/1979,33.75,33.79,33.72,33.76,1287,5663
02/20/1979,33.75,33.85,33.75,33.84,1211,5204
02/21/1979,33.95,33.96,33.8,33.86,1670,3802
02/22/1979,33.82,33.92,33.75,33.76,1102,3183
02/23/1979,33.68,33.87,33.68,33.8,2173,13763
02/26/1979,33.82,33.83,33.56,33.57,2946,13807
02/27/1979,33.52,33.55,33.42,33.49,2646,13583
02/28/1979,33.52,33.7,33.52,33.68,2303,13737
03/01/1979,33.68,33.73,33.5,33.53,1723,13801
03/02/1979,33.4,33.43,33.18,33.19,5741,13133
03/05/1979,33.22,33.33,33.21,33.31,2001,13106
03/06/1979,33.37,33.45,33.29,33.45,1579,12471
03/07/1979,33.43,33.45,33.31,33.4,1371,12001
03/08/1979,33.45,33.55,33.43,33.54,1613,12068
03/09/1979,33.58,33.58,33.42,33.43,1531,11913
03/12/1979,33.4,33.41,33.35,33.4,1471,12171
03/13/1979,33.46,33.54,33.46,33.48,924,11983
03/14/1979,33.48,33.6,33.48,33.5,1211,12163
03/15/1979,33.42,33.47,33.36,33.47,1018,12053
03/16/1979,33.41,33.46,33.39,33.41,772,11981
03/19/1979,33.35,33.4,33.31,33.36,980,12111
03/20/1979,33.35,33.39,33.28,33.29,1534,12020
03/21/1979,33.31,33.5,33.31,33.45,1615,11515
03/22/1979,33.48,33.49,33.43,33.45,668,11374
03/23/1979,33.46,33.48,33.38,33.4,583,11188
03/26/1979,33.39,33.5,33.39,33.43,633,11040
03/27/1979,33.38,33.4,33.35,33.37,485,10973
03/28/1979,33.4,33.48,33.4,33.42,1151,10792
03/29/1979,33.41,33.41,33.37,33.37,756,10809
03/30/1979,33.38,33.4,33.29,33.31,1754,10320
04/02/1979,33.2,33.22,33.11,33.14,1644,9847
04/03/1979,33.14,33.2,33.11,33.18,1194,9756
04/04/1979,33.2,33.24,33.17,33.18,407,9698
04/05/1979,33.23,33.27,33.19,33.19,879,9727
04/06/1979,33.18,33.19,33.11,33.14,801,9723
04/09/1979,33.08,33.1,33.06,33.08,764,9702
04/10/1979,33,33.09,33,33.04,1342,9529
04/11/1979,33,33.01,32.9,32.91,1813,8799
04/12/1979,32.9,32.95,32.75,32.76,2807,8193
04/16/1979,32.74,32.75,32.61,32.61,883,7942
04/17/1979,32.52,32.57,32.48,32.56,1452,7519
04/18/1979,32.61,32.72,32.61,32.66,1009,6946
04/19/1979,32.65,32.7,32.58,32.58,1386,6256
04/20/1979,32.48,32.52,32.42,32.44,1231,5090
04/23/1979,32.35,32.39,32.31,32.31,1496,12798
04/24/1979,32.25,32.47,32.25,32.44,2144,12931
04/25/1979,32.44,32.48,32.29,32.3,1602,13183
04/26/1979,32.34,32.8,32.32,32.58,3253,13338
04/27/1979,32.64,32.76,32.48,32.49,2508,13469
04/30/1979,32.49,32.64,32.49,32.59,1321,13704
05/01/1979,32.6,32.69,32.55,32.59,1454,13398
05/02/1979,32.63,32.79,32.62,32.77,820,13536
05/03/1979,32.84,32.92,32.8,32.91,2836,13044
05/04/1979,32.93,32.95,32.8,32.82,1259,13180
05/07/1979,32.85,32.87,32.72,32.77,657,13211
05/08/1979,32.7,32.73,32.6,32.64,1070,12867
05/09/1979,32.64,32.72,32.61,32.67,1497,12970
05/10/1979,32.67,32.76,32.55,32.56,2517,13270
05/11/1979,32.58,32.62,32.52,32.52,1160,13183
05/14/1979,32.53,32.54,32.41,32.41,1243,13273
05/15/1979,32.43,32.57,32.43,32.56,1343,13370
05/16/1979,32.54,32.54,32.47,32.48,768,13464
05/17/1979,32.53,32.56,32.44,32.45,960,13477
05/18/1979,32.37,32.43,32.25,32.27,1565,12674
05/21/1979,32.27,32.27,32.14,32.14,1148,13257
05/22/1979,32.14,32.21,32.11,32.19,716,13057
05/23/1979,32.22,32.35,32.22,32.34,1530,12422
05/24/1979,32.39,32.47,32.37,32.44,1518,11946
05/25/1979,32.4,32.41,32.29,32.3,1097,11898
05/29/1979,32.25,32.32,32.22,32.24,1027,11947
05/30/1979,32.15,32.26,32.03,32.19,1574,11883
05/31/1979,32.24,32.28,32.21,32.27,502,11653
06/01/1979,32.24,32.42,32.2,32.41,1333,11364
06/04/1979,32.46,32.89,32.46,32.81,3058,11298
06/05/1979,32.69,32.82,32.69,32.74,2641,9929
06/06/1979,32.77,32.89,32.64,32.66,1871,9560
06/07/1979,32.62,32.76,32.49,32.52,1757,9457
06/08/1979,32.57,32.68,32.52,32.68,807,9365
06/11/1979,32.77,32.87,32.75,32.86,918,9081
06/12/1979,32.8,32.81,32.69,32.74,825,8730
06/13/1979,32.77,32.86,32.69,32.85,1257,8995
06/14/1979,32.68,32.72,32.59,32.65,781,8733
06/15/1979,32.6,32.71,32.59,32.66,879,8877
06/18/1979,32.63,32.65,32.29,32.32,1344,8125
06/19/1979,32.42,32.64,32.4,32.51,987,7843
06/20/1979,32.59,32.64,32.51,32.64,1266,7468
06/21/1979,32.69,32.74,32.6,32.71,1551,6483
06/22/1979,32.73,32.83,32.73,32.82,1011,6087
06/25/1979,32.83,32.88,32.66,32.74,2363,8389
06/26/1979,32.67,32.78,32.65,32.77,1308,8595
06/27/1979,32.8,32.86,32.71,32.84,1764,8486
06/28/1979,32.89,32.92,32.67,32.72,1583,8679
06/29/1979,32.61,32.69,32.55,32.67,1485,8785
07/02/1979,32.66,32.73,32.6,32.68,620,8906
07/03/1979,32.67,32.79,32.58,32.79,1003,9026
07/05/1979,32.84,33.08,32.84,33.07,1612,9165
07/06/1979,32.97,33.04,32.94,33.02,782,9492
07/09/1979,32.87,33.06,32.87,33.05,640,9329
07/10/1979,33,33.09,32.87,32.88,674,9486
07/11/1979,32.82,33.02,32.82,33.01,712,9560
07/12/1979,33.03,33.07,32.87,32.9,480,9304
07/13/1979,32.78,32.84,32.73,32.81,702,9021
07/16/1979,32.84,32.91,32.84,32.89,462,8953
07/17/1979,32.97,33.03,32.92,32.93,769,8914
07/18/1979,32.9,32.9,32.74,32.81,645,8379
07/19/1979,32.82,32.86,32.77,32.84,672,8126
07/20/1979,32.87,32.87,32.73,32.73,574,7902
07/23/1979,32.5,32.56,32.28,32.29,1475,7543
07/24/1979,32.17,32.36,32.17,32.22,953,7146
07/25/1979,32.29,32.42,32.29,32.37,573,7080
07/26/1979,32.4,32.45,32.27,32.3,303,7006
07/27/1979,32.29,32.49,32.27,32.47,532,6787
07/30/1979,32.48,32.49,32.29,32.37,476,6523
07/31/1979,32.28,32.66,32.28,32.39,645,6405
08/01/1979,32.48,32.57,32.48,32.55,970,6522
08/02/1979,32.63,32.73,32.6,32.72,1011,6325
08/03/1979,32.82,32.88,32.8,32.82,1109,5904
08/06/1979,32.83,32.85,32.59,32.61,511,5764
08/07/1979,32.66,32.66,32.53,32.64,299,5921
08/08/1979,32.69,32.79,32.69,32.78,381,5723
08/09/1979,32.75,32.82,32.7,32.75,325,5750
08/10/1979,32.76,32.8,32.68,32.73,524,5411
08/13/1979,32.7,32.71,32.63,32.64,630,5070
08/14/1979,32.64,32.79,32.61,32.78,774,5006
08/15/1979,32.76,32.77,32.68,32.72,259,4886
08/16/1979,32.74,32.79,32.72,32.77,471,4797
08/17/1979,32.79,32.82,32.75,32.8,1041,4494
08/20/1979,32.74,32.77,32.68,32.72,845,4150
08/21/1979,32.73,32.81,32.7,32.8,565,4280
08/22/1979,32.77,32.85,32.75,32.83,565,3934
08/23/1979,32.75,33.07,32.75,33.05,3933,12896
08/24/1979,33.07,33.22,33.04,33.2,3151,13339
08/27/1979,33.19,33.25,33.07,33.17,2023,13078
08/28/1979,33.12,33.16,33.09,33.1,1516,13161
08/29/1979,33.05,33.2,33.03,33.2,2700,13733
08/30/1979,33.25,33.41,33.24,33.33,2506,13609
08/31/1979,33.5,33.53,33.29,33.34,3357,14136
09/04/1979,33.53,33.55,33.25,33.26,1964,13704
09/05/1979,33.28,33.61,33.23,33.58,2635,13916
09/06/1979,33.6,33.62,33.45,33.48,2025,13529
09/07/1979,33.35,33.45,33.34,33.42,1265,13318
09/10/1979,33.41,33.42,33.31,33.38,1293,13357
09/11/1979,33.44,33.67,33.44,33.66,2862,12512
09/12/1979,33.69,33.75,33.55,33.61,2204,11927
09/13/1979,33.54,33.85,33.45,33.84,2051,11658
09/14/1979,33.8,33.99,33.73,33.79,3333,10570
09/17/1979,33.77,33.92,33.73,33.75,2252,9737
09/18/1979,33.85,33.92,33.33,33.4,2513,9356
09/19/1979,33.45,33.52,33.33,33.51,1000,8993
09/20/1979,33.58,33.61,33.33,33.34,2964,8061
09/21/1979,33.2,33.53,33.2,33.45,2145,8426
09/24/1979,33.33,33.38,33.26,33.3,3318,30884
09/25/1979,33.17,33.24,33.14,33.15,4195,32274
09/26/1979,33.12,33.59,33.12,33.59,8032,33753
09/27/1979,33.79,34.09,33.79,34.09,7483,35071
09/28/1979,34.49,34.59,33.94,34.05,10717,35501
10/01/1979,34.35,34.55,34.35,34.55,4500,35729
10/02/1979,35.05,35.05,34.05,34.43,9118,36320
10/03/1979,34.29,34.46,34.1,34.33,7963,36438
10/04/1979,34.24,34.42,34.18,34.38,4584,36061
10/05/1979,34.88,34.88,34.88,34.88,2150,35417
10/08/1979,34.78,35.38,34.78,35.13,7730,36142
10/09/1979,35.51,35.54,34.91,35.21,8992,36381
10/10/1979,35.33,35.39,35.01,35.1,7553,35688
10/11/1979,34.89,35.06,34.77,34.78,6038,35757
10/12/1979,34.89,35.28,34.87,35.28,4949,35606
10/15/1979,35.59,35.78,35.39,35.78,7722,36088
10/16/1979,35.82,36.24,35.66,36.09,8532,37144
10/17/1979,35.79,36.03,35.74,35.75,6320,37639
10/18/1979,35.95,36.13,35.92,36,4671,37513
10/19/1979,36.48,36.5,36.34,36.5,4025,37692
10/22/1979,36.36,36.86,36.26,36.84,6068,37334
10/23/1979,36.59,36.9,36.34,36.34,8735,37048
10/24/1979,35.84,36.35,35.84,36.16,6721,37573
10/25/1979,36.63,36.66,36.56,36.66,2904,37806
10/26/1979,37.09,37.13,36.19,36.62,10471,37395
10/29/1979,36.82,36.82,36.41,36.45,5910,39356
10/30/1979,36.19,36.39,36,36.36,7880,37914
10/31/1979,36.31,36.63,36.19,36.57,6942,38671
11/01/1979,36.74,37.01,36.65,36.92,6762,38997
11/02/1979,37.07,37.39,36.96,37.35,6986,39208
11/05/1979,37.36,37.76,37.21,37.69,8101,40941
11/06/1979,37.49,37.76,37.29,37.33,7249,40265
11/07/1979,37.53,37.56,37.27,37.37,6416,40266
11/08/1979,37.21,37.49,37.15,37.48,5288,41244
11/09/1979,37.84,37.98,37.82,37.98,6242,41226
11/12/1979,38.12,38.48,38.12,38.48,7119,41016
11/13/1979,38.28,38.64,38.1,38.13,8269,41013
11/14/1979,38.22,38.44,37.96,38.4,7693,41245
11/15/1979,38.42,38.45,37.9,37.9,8463,40764
11/16/1979,37.54,38.29,37.54,38.22,10618,40658
11/19/1979,38.24,38.29,37.72,37.72,5668,41082
11/20/1979,37.22,38,37.22,37.51,12870,40847
11/21/1979,37.99,38.09,37.84,38.01,9144,41214
11/23/1979,38.39,38.51,38.29,38.51,4836,41437
11/26/1979,38.34,38.68,38.01,38.01,10541,40325
11/27/1979,38.13,38.21,37.84,38.11,8941,40764
11/28/1979,38.46,38.49,38.3,38.4,6290,40680
11/29/1979,38.54,38.9,38.27,38.9,9782,41164
11/30/1979,39.09,39.4,38.69,39.35,9656,42120
12/03/1979,39.24,39.72,39.19,39.39,8965,41533
12/04/1979,39.09,39.43,38.99,39.35,7912,40576
12/05/1979,39.17,39.47,39.09,39.29,5448,41095
12/06/1979,39.31,39.52,38.79,38.79,10445,40354
12/07/1979,38.74,38.99,38.29,38.29,11148,39741
12/10/1979,38.34,38.39,37.79,37.98,9281,38507
12/11/1979,38.04,38.35,38.04,38.24,5906,38846
12/12/1979,38.27,38.39,37.74,37.75,8717,38115
12/13/1979,37.34,38.04,37.34,38.01,8720,37798
12/14/1979,38,38.51,37.94,38.51,9239,37410
12/17/1979,38.78,39.01,38.78,39.01,4102,37659
12/18/1979,39.14,39.45,38.92,39.35,7279,37970
12/19/1979,39.39,39.39,38.85,38.85,7830,37921
12/20/1979,38.89,38.95,38.55,38.6,4532,37922
12/21/1979,38.68,38.99,38.64,38.97,2228,37130
12/26/1979,38.96,39.26,38.93,39.26,4378,37305
12/27/1979,39.63,39.68,38.89,38.96,5724,37760
12/28/1979,38.98,39.18,38.76,39.08,3812,37363
12/31/1979,39.08,39.08,38.53,38.59,2075,37371
01/02/1980,38.93,38.99,37.78,37.92,8279,35882
01/03/1980,37.63,38.1,37.42,37.65,7413,34800
01/04/1980,37.53,38.08,37.53,38.08,4343,34520
01/07/1980,37.58,37.79,37.38,37.66,4785,34134
01/08/1980,37.68,37.92,37.63,37.74,3717,33347
01/09/1980,38.08,38.38,38.08,38.3,3029,33404
01/10/1980,38.08,38.23,37.74,38.09,4394,32943
01/11/1980,38.38,38.98,38.38,38.96,5235,32506
01/14/1980,39.36,39.78,39.2,39.77,5599,33660
01/15/1980,39.83,40.03,39.48,39.63,7987,32004
01/16/1980,39.66,40.16,39.66,40.08,6671,31174
01/17/1980,40.03,40.69,40.03,40.62,5685,29883
01/18/1980,41.13,41.28,40.56,40.59,6200,29118
01/21/1980,40.99,41.18,40.87,41.16,4550,29028
01/22/1980,40.78,42,40.68,41.98,13680,23172
01/23/1980,42.23,42.76,42.22,42.58,7386,22961
01/24/1980,42.53,43.16,42.48,42.91,7690,21416
01/25/1980,42.59,42.88,41.88,42.01,6059,21106
01/28/1980,40.68,41.18,40.23,40.39,7226,19462
01/29/1980,41.03,42.58,41.03,42.52,6392,19136
01/30/1980,43.53,44.03,43.13,43.34,8149,18822
01/31/1980,43.18,44.33,43.18,44.29,6746,18159
02/01/1980,44.03,45.03,43.93,44.66,6163,19253
02/04/1980,45.28,45.77,44.98,45.45,6187,19282
02/05/1980,43.98,45.58,43.78,43.89,7512,19001
02/06/1980,44.38,44.88,43.48,44.19,5431,18381
02/07/1980,44.26,44.93,44.03,44.87,2210,16779
02/08/1980,47.08,48.28,46.68,47.07,7100,15419
02/11/1980,48.78,50.07,46.78,48.88,8953,16514
02/13/1980,50.03,51.73,50.03,51.67,12420,15742
02/14/1980,50.48,50.78,48.73,48.83,14478,16867
02/15/1980,50.03,50.03,47.38,47.72,6687,16196
02/19/1980,44.78,46.03,43.78,43.91,6135,15355
02/20/1980,43.08,45.98,42.98,45.6,10237,13806
02/21/1980,46.53,47.28,46.08,46.63,5297,13535
02/22/1980,46.03,46.28,43.28,43.38,5653,10279
02/25/1980,42.9,42.9,42.9,42.9,1220,26524
02/26/1980,42.8,43.9,42.8,43.8,5325,26528
02/27/1980,44.6,44.8,42.8,42.8,6645,26929
02/28/1980,42.35,43.7,42.1,42.98,6742,26070
02/29/1980,43.5,43.98,43.5,43.98,4239,25927
03/03/1980,46.35,46.6,45.65,46.09,7820,25519
03/04/1980,45.85,46.1,44.5,44.75,4896,25139
03/05/1980,45.6,45.9,44.6,44.92,4703,24597
03/06/1980,43.9,44.4,43.1,43.55,5307,21925
03/07/1980,42.6,43,41.8,41.84,5745,23350
03/10/1980,40.85,41.2,37.9,38.93,16674,22847
03/11/1980,37.9,41.05,37.9,40.99,9945,22156
03/12/1980,40.8,41.1,39.1,39.34,8037,21742
03/13/1980,38.1,38.9,37.9,37.92,17053,21895
03/14/1980,38.35,39.1,37.9,38.04,9772,20484
03/17/1980,37.1,37.6,36.55,37.11,13068,19306
03/18/1980,37.75,38.65,37.35,38.62,4608,18940
03/19/1980,39.6,39.85,39.1,39.37,5452,18544
03/20/1980,39.65,39.79,38.85,38.97,4467,18302
03/21/1980,39,40.3,39,40.26,3872,19336
03/24/1980,39.9,40.9,39,39.13,5566,18177
03/25/1980,38.8,39.6,38.6,38.69,5070,18318
03/26/1980,38.95,40.85,38.95,40.46,7698,17739
03/27/1980,39.35,39.75,38.05,38.64,7726,17728
03/28/1980,38.6,39.05,37.95,38.33,5128,17524
03/31/1980,37.5,38.88,37.5,38.8,3318,17435
04/01/1980,39,39.1,38.1,38.21,2372,17108
04/02/1980,38.1,39.05,37.8,38.99,3719,16286
04/03/1980,38.8,40.8,38.8,40,3590,16204
04/07/1980,40.25,40.9,40.2,40.62,2885,15954
04/08/1980,40.6,40.85,39.3,39.48,3986,15442
04/09/1980,40.05,40.4,39.67,40,2809,15139
04/10/1980,40.11,41.1,40.11,40.98,2875,14844
04/11/1980,41.5,42,41.35,41.96,3284,13908
04/14/1980,41.65,41.85,40.85,41.03,3339,13796
04/15/1980,41.1,42.45,41.1,42.37,5543,12951
04/16/1980,42.1,42.6,41.6,41.93,3276,11261
04/17/1980,42.4,42.95,42.25,42.91,3747,10285
04/18/1980,42.7,43.7,42.7,42.76,4115,11426
04/21/1980,42.4,42.5,41.7,41.76,3574,9138
04/22/1980,42.25,42.58,41.8,42.26,3034,7130
04/23/1980,42.43,42.63,41.78,41.86,3995,20535
04/24/1980,41.98,42.53,41.28,42.42,6372,20470
04/25/1980,43.03,43.13,42.63,42.76,3975,20154
04/28/1980,42.68,42.88,42.03,42.16,5264,19738
04/29/1980,41.88,43.16,41.88,43.16,6013,20066
04/30/1980,43.16,43.57,42.48,42.99,8420,19886
05/01/1980,43.68,44.56,43.68,44.53,5066,18461
05/02/1980,44.38,45.58,44.38,45.58,5802,18862
05/05/1980,45.78,46.38,45.63,46.14,5355,17543
05/06/1980,46.39,46.78,45.83,45.93,6442,17118
05/07/1980,46.08,47.98,46.03,47.91,8407,18391
05/08/1980,49.18,49.68,48.48,48.57,7929,20815
05/09/1980,49.08,50.43,48.68,50.41,7933,21730
05/12/1980,51.98,52.48,51.78,51.91,8991,21921
05/13/1980,50.93,52.03,50.51,51.15,8048,21842
05/14/1980,52.18,52.93,52.18,52.63,7556,22394
05/15/1980,53.18,53.43,50.18,51.78,9348,21347
05/16/1980,50.48,52.23,50.48,52.09,6333,19707
05/19/1980,52.43,53.03,51.58,51.91,6517,19391
05/20/1980,50.58,51.13,48.88,49.17,11721,17241
05/21/1980,49.58,50.43,49.08,49.84,7876,15918
05/22/1980,51.33,53.03,51.23,52.99,9771,16078
05/23/1980,54.38,54.83,53.78,54.76,9462,16935
05/27/1980,53.68,55.53,53.48,55.48,7903,16862
05/28/1980,54.78,54.98,52.88,53.04,8526,14914
05/29/1980,52.18,54.58,52.18,54.09,7681,16397
05/30/1980,54.38,54.83,52.98,53.35,7241,14435
06/02/1980,52.93,53.08,51.68,51.73,5761,14504
06/03/1980,50.28,50.78,48.98,49.28,9140,14421
06/04/1980,49.93,51.23,49.93,50.66,7232,14047
06/05/1980,49.58,49.78,48.18,48.2,7964,13258
06/06/1980,47.68,50.38,47.68,49.76,5837,12505
06/09/1980,49.88,50.08,47.98,48.24,4882,11608
06/10/1980,47.18,48.43,46.93,48.15,4718,11614
06/11/1980,48.68,50.43,48.68,50.35,5172,10436
06/12/1980,50.98,52.68,50.68,52.54,6125,9748
06/13/1980,53.68,53.88,53.03,53.27,4493,9065
06/16/1980,51.68,52.18,50.78,50.83,3794,8834
06/17/1980,50.88,52.18,50.58,50.86,4385,8172
06/18/1980,51.78,54.98,50.78,51.65,3725,7861
06/19/1980,52.68,53.08,52.43,52.82,2977,7278
06/20/1980,52.38,52.63,51.78,52.02,2028,7052
06/23/1980,51.87,52.67,51.87,52.19,1175,8015
06/24/1980,51.52,51.62,50.82,51.25,1590,8066
06/25/1980,51.97,52.12,51.42,51.47,1338,8498
06/26/1980,51.47,51.57,50.47,50.47,1891,8188
06/27/1980,49.52,51.47,49.52,51.45,2685,8569
06/30/1980,51.42,51.87,50.57,51.35,2359,8649
07/01/1980,51.27,51.57,50.62,50.67,2016,8972
07/02/1980,50.27,50.52,48.77,48.8,3302,8998
07/03/1980,48.32,48.67,47.67,47.73,3119,9178
07/07/1980,46.6,47.02,46.07,46.52,6721,9364
07/08/1980,46.92,48.42,44.62,44.72,9619,9224
07/09/1980,43.22,44.77,43.17,44.73,12142,9192
07/10/1980,45.42,46.12,42.42,43.27,6445,8917
07/11/1980,41.92,43.37,41.92,42.71,4359,8601
07/14/1980,44.17,45.77,44.17,45.7,3495,8483
07/15/1980,45.52,45.67,43.77,44.99,4663,7876
07/16/1980,43.42,43.92,42.52,42.64,5260,8347
07/17/1980,42.72,44.42,42.72,44.31,3671,7959
07/18/1980,44.82,46.32,44.07,44.2,3544,8025
07/21/1980,45.3,45.62,43.7,44.77,1907,7867
07/22/1980,44.52,45.47,44.12,45.42,1782,7954
07/23/1980,45.22,45.67,44.72,44.85,2308,7548
07/24/1980,44.62,45.62,44.62,45.59,1168,7344
07/25/1980,46.02,47.12,45.82,47.12,2043,6876
07/28/1980,46.92,47.42,46.12,46.45,1202,6709
07/29/1980,46.92,47.22,46.12,46.82,1333,6476
07/30/1980,47.52,47.67,46.12,46.28,2127,6421
07/31/1980,46.52,46.92,45.62,46.47,1525,6212
08/01/1980,46.57,48.12,46.57,48.06,1906,5849
08/04/1980,48.72,50.12,48.72,49.84,2874,5787
08/05/1980,50.92,51.02,49.97,50.72,2541,6094
08/06/1980,50.57,50.72,49.97,50.31,1890,6173
08/07/1980,49.92,50.22,49.42,49.45,1180,5718
08/08/1980,49.97,50.97,49.87,50.59,1975,5807
08/11/1980,50.67,50.72,49.42,49.5,919,5484
08/12/1980,49.12,51.27,49.12,51.2,1482,5337
08/13/1980,51.02,51.32,50.62,50.77,1805,5340
08/14/1980,51.37,51.92,50.72,50.88,2023,4921
08/15/1980,51.02,51.17,49.42,49.68,910,4764
08/18/1980,49.27,49.82,49.12,49.58,1042,4372
08/19/1980,48.82,49.02,47.97,48.09,1323,3797
08/20/1980,48.59,49.32,48.52,49.21,965,3492
08/21/1980,49.32,50.02,48.82,49.02,1276,3311
08/22/1980,48.42,48.52,47.07,47.35,1516,3065
08/25/1980,46.96,47.26,46.36,46.36,3994,19773
08/26/1980,46.56,47.86,46.56,47.86,4618,19145
08/27/1980,48.41,48.51,46.81,47.62,6283,18829
08/28/1980,47.06,48.11,46.61,48.04,6850,18357
08/29/1980,47.76,49.11,47.76,48.94,5463,18471
09/02/1980,48.81,48.81,46.86,48.51,3014,18147
09/03/1980,47.71,48.91,47.56,48.72,4246,18065
09/04/1980,48.51,49.12,47.96,48.29,5491,17141
09/05/1980,47.91,50.21,47.66,47.82,2950,16130
09/08/1980,48.01,48.81,48.01,48.76,3144,15283
09/09/1980,48.86,49.61,48.11,49.53,4999,14611
09/10/1980,49.66,49.76,48.96,49.04,3511,13443
09/11/1980,50.51,52.06,50.16,51.98,9311,12944
09/12/1980,53.26,54.61,53.26,53.53,8769,13174
09/15/1980,52.66,53.96,52.41,52.84,6416,13256
09/16/1980,53.16,54.36,51.76,52,4892,12280
09/17/1980,52.16,53.26,52.16,52.69,4455,10621
09/18/1980,54.26,54.66,53.46,54.31,3647,10428
09/19/1980,53.36,54.06,53.01,53.1,3967,9747
09/22/1980,53.51,54.31,53.01,53.17,3296,8864
09/23/1980,52.57,53.08,52.12,52.27,8333,40698
09/24/1980,52.92,53.47,52.62,53.4,7899,40765
09/25/1980,53.72,54.67,53.57,54.51,8354,41233
09/26/1980,54.72,54.92,53.01,53.01,11903,40610
09/29/1980,52.47,53.41,51.51,52.38,12814,39785
09/30/1980,52.92,53.88,52.92,53.88,6891,39266
10/01/1980,55.38,55.38,55.02,55.38,4761,39932
10/02/1980,54.52,55.37,54.37,55.12,7207,39557
10/03/1980,54.72,55.92,54.42,55.77,6772,40184
10/06/1980,55.62,56.27,55.02,55.57,6820,39722
10/07/1980,55.87,56.62,55.22,56.17,8402,40630
10/08/1980,56.07,56.37,55.52,56.28,8018,40596
10/09/1980,57.02,57.28,56.97,57.28,5118,40985
10/10/1980,57.62,58.02,57.27,57.44,7645,40881
10/13/1980,56.92,57.67,56.92,57.61,5505,40688
10/14/1980,58.02,58.22,57.17,57.23,6533,40156
10/15/1980,56.62,57.02,55.42,55.58,8923,39741
10/16/1980,55.82,57.72,55.82,57.68,11527,38498
10/17/1980,57.92,58.07,56.37,57.19,10000,37134
10/20/1980,57.67,57.77,56.97,57.66,5979,36660
10/21/1980,56.42,56.82,55.97,56.78,9729,35589
10/22/1980,56.37,57.16,55.62,55.79,7844,35328
10/23/1980,53.92,56.97,53.92,56.63,12818,32550
10/24/1980,55.92,56.32,55.47,55.72,6891,33982
10/27/1980,54.92,55.37,54.32,54.36,8630,32837
10/28/1980,53.57,55.12,53.57,54.82,8020,32332
10/29/1980,55.27,55.47,54.67,55.22,6024,33018
10/30/1980,54.72,56.52,54.67,56.44,7529,33334
10/31/1980,56.02,56.97,55.97,56.06,7181,33515
11/03/1980,56.52,57.67,56.19,57.63,6904,35083
11/05/1980,58.22,58.47,57.82,58.36,9878,36125
11/06/1980,57.87,58.02,56.02,56.15,11484,34990
11/07/1980,55.47,56.67,55.47,56.29,7986,33932
11/10/1980,55.42,55.52,53.42,53.53,13142,32089
11/11/1980,52.72,54.37,52.37,52.67,15148,29967
11/12/1980,53.62,53.82,52.09,53.24,12356,29443
11/13/1980,52.42,52.62,51.02,51.46,12003,29224
11/14/1980,51.87,52.37,50.77,51.58,8643,29204
11/17/1980,51.67,52.07,51.32,51.36,5021,28724
11/18/1980,51.57,52.57,51.42,52.43,6092,28444
11/19/1980,52.67,52.72,52.07,52.11,4982,28664
11/20/1980,52.37,52.97,51.97,52.75,5046,28217
11/21/1980,52.52,52.62,52.02,52.12,4881,27681
11/24/1980,51.32,51.47,48.52,48.97,15319,27638
11/25/1980,49.17,49.47,48.02,48.15,9672,28319
11/26/1980,48.92,49.17,48.42,48.83,6395,27732
11/28/1980,49.02,49.12,47.77,47.83,4927,27634
12/01/1980,46.22,46.47,43.92,44.32,11849,27930
12/02/1980,44.82,45.82,43.87,45.2,11454,25686
12/03/1980,45.87,46.37,45.37,45.65,7940,25743
12/04/1980,44.22,44.77,43.52,44.09,8645,24286
12/05/1980,43.92,44.12,41.92,42.48,8752,25203
12/08/1980,41.52,42.62,41.02,42.1,8542,25566
12/09/1980,42.62,43.07,41.92,42.27,7796,26071
12/10/1980,42.77,42.87,41.87,42.22,5765,25369
12/11/1980,38.72,39.87,38.57,39.15,11603,23996
12/12/1980,37.22,39.94,37.22,39.94,9760,23367
12/15/1980,41.32,42.82,41.22,42.77,9236,23545
12/16/1980,42.22,42.82,41.62,42.75,8771,23265
12/17/1980,43.92,44.92,43.82,44.29,8540,23595
12/18/1980,44.72,45.12,43.97,44.09,5621,23490
12/19/1980,43.47,44.57,43.17,44.31,6473,23417
12/22/1980,44.77,45.27,44.77,45.15,3368,22911
12/23/1980,44.98,45.18,44.38,44.47,3354,22184
12/24/1980,44.73,44.73,43.73,43.83,2095,21614
12/29/1980,43.83,43.88,41.93,42.01,4849,21579
12/30/1980,40.83,42.13,40.78,41.81,6604,20882
12/31/1980,41.88,42.93,41.73,42.81,1930,20603
01/05/1981,44.03,45.53,44.03,45.46,5838,20678
01/06/1981,45.98,46.08,45.03,46.01,5344,20473
01/07/1981,45.33,45.68,44.43,45.49,5836,20504
01/08/1981,44.33,44.73,43.93,44.03,4800,19716
01/09/1981,44.18,44.33,43.53,44.18,4738,19871
01/12/1981,43.03,43.48,42.33,42.39,4458,19587
01/13/1981,41.93,42.73,41.63,42.31,5142,19645
01/14/1981,42.18,42.98,42.13,42.95,5083,19697
01/15/1981,42.63,42.88,40.83,40.94,6402,19587
01/16/1981,39.63,39.93,38.83,38.88,6288,19071
01/19/1981,38.43,39.53,38.38,39.25,7687,18815
01/20/1981,39.73,40.38,39.63,40.16,5135,18678
01/21/1981,39.58,40.53,39.58,40.05,6183,17710
01/22/1981,38.78,39.53,38.58,39.39,5266,17506
01/23/1981,39.98,42.03,39.98,41.95,5297,16796
01/26/1981,40.88,41.63,40.73,41.57,5682,16639
01/27/1981,41.88,42.18,40.53,40.63,6481,15734
01/28/1981,40.13,40.73,40.08,40.17,3919,15595
01/29/1981,39.68,39.83,38.43,38.49,5403,15339
01/30/1981,38.63,39.23,38.53,39.02,4541,14786
02/02/1981,37.48,37.88,37.13,37.65,5644,14850
02/03/1981,37.28,39.03,37.13,38.78,5154,14298
02/04/1981,38.53,39.13,37.53,37.58,4996,14210
02/05/1981,37.38,38.13,36.53,37.95,4846,13862
02/06/1981,38.88,40.68,38.88,40.48,5456,13589
02/09/1981,40.63,40.83,39.08,39.19,4213,13052
02/10/1981,39.13,39.28,38.63,38.77,3052,13048
02/11/1981,39.18,40.13,39.08,40.02,3673,12870
02/12/1981,39.58,39.68,38.63,38.66,3822,12116
02/13/1981,38.43,38.53,37.93,38.08,2593,12465
02/17/1981,36.83,37.13,35.63,35.65,3951,11549
02/18/1981,35.63,36.78,35.63,36.1,3298,10942
02/19/1981,35.78,37.23,35.23,37.2,3442,10500
02/20/1981,37.48,37.78,36.33,36.65,3577,8819
02/23/1981,35.88,37.08,35.48,37.02,6247,19487
02/24/1981,37.33,37.53,36.48,36.77,6099,20424
02/25/1981,36.28,36.58,35.93,36.43,4271,20300
02/26/1981,35.73,36.28,35.68,35.92,4118,21267
02/27/1981,35.68,36.48,35.68,35.91,4075,22057
03/02/1981,35.13,35.38,35.03,35.36,4083,21319
03/03/1981,35.38,35.78,35.23,35.76,4710,20220
03/04/1981,35.78,35.88,34.58,34.89,6148,20005
03/05/1981,34.18,34.38,33.83,34.14,5899,20389
03/06/1981,34.18,34.63,34.13,34.21,4764,20310
03/09/1981,33.73,33.88,33.55,33.73,4342,20445
03/10/1981,33.38,33.83,33.18,33.26,5714,20209
03/11/1981,32.71,33.13,32.53,32.54,4277,20050
03/12/1981,32.83,33.56,32.83,33.41,3562,19977
03/13/1981,33.63,34.03,32.88,32.89,4992,20028
03/16/1981,33.38,33.53,33.23,33.45,5552,20379
03/17/1981,33.63,34.48,33.63,34.44,5655,20043
03/18/1981,34.53,34.88,34.03,34.25,6188,18873
03/19/1981,34.73,35.03,33.93,34.04,6191,18533
03/20/1981,34.18,34.63,33.78,34.54,4324,18426
03/23/1981,34.43,34.73,34.28,34.67,4388,17572
03/24/1981,34.48,35.08,34.43,35.03,3892,17340
03/25/1981,35.08,35.18,34.28,34.41,4761,16843
03/26/1981,34.33,34.58,33.98,34.28,4247,16200
03/27/1981,33.98,34.33,33.88,34.08,2876,15975
03/30/1981,33.63,33.73,32.63,32.94,4326,15607
03/31/1981,32.73,33.18,32.39,33,4346,15344
04/01/1981,32.48,33.23,32.33,32.9,4010,15030
04/02/1981,32.48,32.63,32.06,32.12,3559,15110
04/03/1981,31.88,32.33,31.73,31.84,4618,13844
04/06/1981,31.33,31.63,31.18,31.28,4970,15663
04/07/1981,30.88,31.33,30.78,31.24,4198,14815
04/08/1981,30.93,31.23,30.78,30.83,3017,14490
04/09/1981,30.48,30.78,30.38,30.55,2330,14195
04/10/1981,30.68,30.88,30.63,30.69,2381,13949
04/13/1981,30.33,30.43,30.08,30.17,2557,13433
04/14/1981,29.88,30.18,29.58,29.64,4118,12833
04/15/1981,29.18,29.33,28.58,28.66,3027,12182
04/16/1981,28.48,28.73,28.33,28.34,2347,11664
04/20/1981,28.37,28.53,28.26,28.47,1762,10885
04/21/1981,28.28,29.23,28.28,29.12,2921,9944
04/22/1981,28.93,29.63,28.88,29.44,3617,9105
04/23/1981,29.75,30.2,29.75,30,5234,17541
04/24/1981,29.95,30.05,28.75,28.96,5878,17620
04/27/1981,28.7,28.75,28.15,28.35,5985,17959
04/28/1981,27.95,28.05,27.63,27.86,6161,18491
04/29/1981,27.6,27.75,27.1,27.36,6346,18244
04/30/1981,27.85,28.5,27.75,28.38,6424,17669
05/01/1981,27.75,27.8,27.1,27.73,6318,17899
05/04/1981,27.4,27.55,26.65,26.87,5906,17160
05/05/1981,26.5,26.6,26.15,26.41,5128,17254
05/06/1981,26.85,27.45,26.7,26.8,4787,16496
05/07/1981,27.1,27.35,26.5,26.54,4179,16911
05/08/1981,27.05,27.28,26.85,27.23,2976,16208
05/11/1981,27.2,27.3,26.15,26.18,3990,15995
05/12/1981,25.9,26,25.7,25.87,3883,15490
05/13/1981,26.1,26.43,25.94,26.36,3518,16042
05/14/1981,25.95,26.15,25.85,26.06,2273,15760
05/15/1981,26.2,26.6,26.15,26.54,3126,16080
05/18/1981,26.85,27,26.45,26.78,3791,16112
05/19/1981,26.9,26.95,26,26.12,5215,16386
05/20/1981,26.15,26.8,26.11,26.78,5104,15130
05/21/1981,26.45,27.6,26.4,27.57,7962,15799
05/22/1981,27.6,27.7,27.2,27.25,4787,15448
05/26/1981,27.25,28.1,27.1,28.07,5665,15468
05/27/1981,27.9,28.65,27.9,28.44,7608,14899
05/28/1981,28.4,28.7,28.05,28.25,5328,15070
05/29/1981,28.75,29.75,28.7,29.59,7711,14330
06/01/1981,30,30.65,29.95,30.42,7226,13972
06/02/1981,30.05,30.6,29.9,30.45,9261,14037
06/03/1981,29.9,30.1,28.7,28.92,5939,13924
06/04/1981,28.4,28.5,27.8,28.49,4684,13720
06/05/1981,28.1,28.9,27.85,28.7,4103,12976
06/08/1981,28.8,29.6,28.75,28.81,5541,12800
06/09/1981,28.45,28.55,28.05,28.37,5608,12778
06/10/1981,28.35,29.1,28.25,28.44,4195,11707
06/11/1981,28.02,28.1,27.45,27.46,5351,10287
06/12/1981,27,27.5,27,27.26,4334,10275
06/15/1981,27.85,28.05,27.1,27.22,3679,9617
06/16/1981,27.35,27.8,27.15,27.72,3699,8909
06/17/1981,27.8,28.05,27.4,27.89,3637,8002
06/18/1981,27.6,28.1,27.55,28.03,4001,7233
06/19/1981,28.05,28.25,27.7,28.15,3251,7346
06/22/1981,28.2,28.35,27.5,27.63,2845,6606
06/23/1981,27.49,27.84,27.24,27.75,1671,10905
06/24/1981,27.19,27.29,27.04,27.19,2235,11156
06/25/1981,27.24,27.54,26.94,27.47,2320,11543
06/26/1981,27.34,27.54,27.24,27.4,1705,11528
06/29/1981,27.09,27.24,26.84,27.02,2396,12069
06/30/1981,26.74,27.14,26.64,26.69,3688,12954
07/01/1981,26.66,26.69,26.39,26.39,2296,12955
07/02/1981,26.49,27.04,26.49,26.96,1796,12617
07/06/1981,26.91,27.36,26.84,27.23,1237,12652
07/07/1981,27.44,27.64,27.36,27.39,2232,12649
07/08/1981,27.27,27.34,26.91,26.97,1957,12845
07/09/1981,27.09,27.49,27.09,27.45,2883,11927
07/10/1981,27.79,28.39,27.79,28.36,3639,11855
07/13/1981,28.44,28.89,28.19,28.81,3541,11982
07/14/1981,28.81,28.99,28.09,28.25,2708,11671
07/15/1981,27.89,28.19,27.79,28.15,2030,11093
07/16/1981,28.19,28.24,27.84,27.9,1371,11723
07/17/1981,27.69,27.74,27.34,27.39,2047,11080
07/20/1981,27.09,27.39,26.94,27.32,1770,10855
07/21/1981,27.29,27.63,27.24,27.56,1442,10737
07/22/1981,27.44,27.64,27.44,27.61,1049,10471
07/23/1981,27.89,28.04,27.74,27.8,1985,9966
07/24/1981,28.14,28.29,28.04,28.26,2108,9999
07/27/1981,28.49,28.58,27.89,27.94,1205,9693
07/28/1981,27.89,28.27,27.89,28.24,1046,9838
07/29/1981,28.19,28.43,28.09,28.41,1660,9353
07/30/1981,28.24,28.29,27.9,27.93,1486,9132
07/31/1981,27.69,28.04,27.64,27.99,1152,8950
08/03/1981,27.79,27.89,27.4,27.53,1622,8491
08/04/1981,27.44,27.68,27.35,27.37,928,8195
08/05/1981,27.24,27.31,27.15,27.29,1413,7902
08/06/1981,26.94,27.54,26.94,27.5,1528,7475
08/07/1981,27.29,27.44,27.24,27.35,768,7117
08/10/1981,27.19,27.64,27.19,27.6,840,7207
08/11/1981,27.49,27.64,27.04,27.18,1370,6792
08/12/1981,27.24,27.32,26.74,26.77,1202,6546
08/13/1981,26.84,26.93,26.64,26.82,1116,6661
08/14/1981,26.87,26.93,26.69,26.71,699,6350
08/17/1981,26.59,26.64,26.49,26.57,823,5959
08/18/1981,26.55,26.74,26.49,26.72,1111,5613
08/19/1981,26.76,26.92,26.22,26.24,1740,5069
08/20/1981,26.09,26.19,25.59,25.59,1463,4570
08/21/1981,25.77,25.79,25.09,25.15,1530,3948
08/24/1981,24.91,24.99,24.31,24.47,6201,24109
08/25/1981,24.46,24.61,24.21,24.55,5779,23079
08/26/1981,24.36,24.41,23.91,23.92,6008,22678
08/27/1981,23.76,24.27,23.74,24.13,6547,22536
08/28/1981,24.14,24.31,24.06,24.07,3973,22290
08/31/1981,23.76,23.91,23.44,23.48,4068,23152
09/01/1981,23.2,23.26,22.58,22.72,6306,22257
09/02/1981,22.51,23.36,22.44,23.14,7355,20901
09/03/1981,23.04,23.31,22.51,22.54,5962,20471
09/04/1981,22.44,22.75,22.16,22.22,4670,20930
09/08/1981,22.3,22.36,21.94,22.06,4904,19364
09/09/1981,21.86,22.16,21.79,22.16,4264,18804
09/10/1981,22.36,22.68,22.32,22.61,6137,17536
09/11/1981,22.87,22.94,22.26,22.81,5594,16814
09/14/1981,23.16,23.26,22.91,22.95,4743,16362
09/15/1981,22.81,22.91,22.56,22.61,5187,15585
09/16/1981,22.11,22.28,21.93,22.01,4675,14517
09/17/1981,21.71,21.96,21.47,21.82,5403,13104
09/18/1981,22.16,22.22,21.97,22.14,3433,13355
09/21/1981,22.36,22.54,22.27,22.47,3081,11705
09/22/1981,22.51,22.72,22.51,22.57,4540,10292
09/23/1981,22.85,23.25,22.75,23.25,7864,26571
09/24/1981,23.17,23.5,22.9,22.95,9039,28415
09/25/1981,22.95,23.05,22.7,22.91,6890,27986
09/28/1981,22.8,23.4,22.8,23.33,7877,28599
09/29/1981,23.38,23.4,22.83,22.9,6424,29109
09/30/1981,22.8,23.05,22.65,23.01,8102,30303
10/01/1981,22.85,23.1,22.72,23.09,5580,30783
10/02/1981,22.95,23.15,22.9,23.08,3646,30134
10/05/1981,22.94,23.18,22.87,23.06,3207,31068
10/06/1981,23.02,23.26,22.7,22.74,7265,30671
10/07/1981,22.55,22.8,22.45,22.62,6418,30546
10/08/1981,22.51,22.6,22.35,22.36,3817,30047
10/09/1981,22.38,22.46,22.3,22.36,2853,30141
10/12/1981,22.36,22.38,22.28,22.35,1855,30145
10/13/1981,22.33,22.79,22.33,22.73,6611,31343
10/14/1981,22.65,22.83,22.6,22.82,4099,31220
10/15/1981,22.71,22.8,22.38,22.4,5025,31357
10/16/1981,22.2,22.33,22.16,22.31,4600,31753
10/19/1981,22.15,22.18,21.9,21.95,5741,31808
10/20/1981,21.91,22.09,21.68,21.75,5230,31828
10/21/1981,21.65,21.97,21.58,21.95,5674,31761
10/22/1981,22,22.08,21.76,21.8,3484,31833
10/23/1981,21.75,21.8,21.63,21.76,3180,32088
10/26/1981,21.5,21.56,21.4,21.51,2816,31996
10/27/1981,21.5,21.67,21.42,21.66,2929,33567
10/28/1981,21.86,22.55,21.85,22.53,8592,33045
10/29/1981,22.33,22.63,22.18,22.33,9800,33814
10/30/1981,22.26,22.5,22.15,22.42,5244,33580
11/02/1981,22.35,22.47,22.25,22.37,3817,33322
11/03/1981,22.48,22.7,22.4,22.42,4446,33871
11/04/1981,22.42,22.48,22.08,22.16,4974,33591
11/05/1981,22.15,22.25,22.05,22.12,3723,33870
11/06/1981,22.18,22.25,22.08,22.22,3230,33518
11/09/1981,22.32,22.53,22.32,22.41,4457,33805
11/10/1981,22.35,22.38,22.09,22.15,5263,34100
11/11/1981,22.12,22.2,22.01,22.19,4578,34466
11/12/1981,22.2,22.33,22.2,22.29,2822,35203
11/13/1981,22.33,22.35,22.15,22.29,2757,35636
11/16/1981,22.22,22.4,22,22.06,5052,35285
11/17/1981,21.95,22,21.7,21.71,7261,34433
11/18/1981,21.61,21.73,21.57,21.67,3515,34356
11/19/1981,21.78,22,21.77,21.98,5782,34567
11/20/1981,22,22.14,21.95,22,3952,34596
11/23/1981,22.1,22.12,21.84,21.88,3457,34524
11/24/1981,21.85,22.18,21.83,22.05,5104,35036
11/25/1981,22.35,22.95,22.28,22.9,10122,34912
11/27/1981,22.93,23.18,22.78,23.17,11879,34610
11/30/1981,23,23.1,22.79,22.91,6974,34645
12/01/1981,22.77,22.9,22.74,22.87,4876,35663
12/02/1981,22.78,22.8,22.42,22.7,6191,35510
12/03/1981,22.53,22.67,22.42,22.51,5539,35275
12/04/1981,22.62,22.9,22.62,22.88,7162,35538
12/07/1981,22.73,23.15,22.65,23.14,6916,37371
12/08/1981,22.99,23.19,22.93,23.05,8328,38110
12/09/1981,22.86,22.9,22.69,22.69,7326,38263
12/10/1981,22.72,23.35,22.65,22.95,10907,38209
12/11/1981,23.18,23.38,22.95,23.06,8687,38308
12/14/1981,23,23.22,22.96,23.05,4083,38167
12/15/1981,23.03,23.14,22.98,22.99,3513,38006
12/16/1981,22.97,23.5,22.93,23.47,9500,40084
12/17/1981,23.52,23.64,23.27,23.34,7278,40157
12/18/1981,23.23,23.43,23.21,23.39,4057,39929
12/21/1981,23.4,23.67,23.35,23.61,4857,39963
12/22/1981,23.72,23.96,23.69,23.95,8690,38679
12/23/1981,23.71,23.72,23.42,23.55,5100,37861
12/28/1981,23.55,23.72,23.47,23.64,2376,37558
12/29/1981,23.52,23.57,22.87,22.99,9327,35724
12/30/1981,22.83,23.1,22.83,22.92,4563,35007
12/31/1981,22.93,23.05,22.93,22.95,1310,34780
01/04/1982,22.82,22.87,22.5,22.51,7563,34479
01/05/1982,22.49,22.59,22.41,22.57,7303,34508
01/06/1982,22.57,23.02,22.57,22.78,7155,33873
01/07/1982,22.52,22.81,22.48,22.73,5861,34111
01/08/1982,22.73,23.04,22.66,22.82,5857,34561
01/11/1982,22.62,22.85,22.59,22.82,4201,34912
01/12/1982,22.87,22.97,22.82,22.91,4029,35014
01/13/1982,22.99,23.11,22.93,23.07,5561,34734
01/14/1982,22.96,23.17,22.89,23.15,7414,34736
01/15/1982,23.08,23.22,23.05,23.12,4854,33248
01/18/1982,23.07,23.12,22.97,23.06,3282,33337
01/19/1982,23.04,23.12,23.01,23.07,3924,32798
01/20/1982,23.04,23.22,23.04,23.1,4310,33607
01/21/1982,23.22,23.41,23.22,23.39,4206,33370
01/22/1982,23.42,23.48,23.3,23.36,4203,31771
01/25/1982,23.55,23.61,23.4,23.44,3992,31425
01/26/1982,23.57,23.69,23.54,23.64,4778,31890
01/27/1982,23.76,23.87,23.71,23.76,5960,30876
01/28/1982,23.61,23.63,23.44,23.45,4440,30896
01/29/1982,23.42,23.5,23.25,23.35,5140,30826
02/01/1982,23.23,23.46,23.2,23.45,3970,30405
02/02/1982,23.52,23.62,23.42,23.45,2841,29680
02/03/1982,23.34,23.34,23.12,23.17,4480,29501
02/04/1982,23.26,23.35,23.13,23.34,3320,28773
02/05/1982,23.39,23.44,23.27,23.33,1862,28755
02/08/1982,23.25,23.29,23.17,23.18,1868,28899
02/09/1982,22.97,23.16,22.97,23.13,5500,28437
02/10/1982,23.17,23.23,23.12,23.19,2380,27849
02/11/1982,23.27,23.4,23.25,23.28,3698,27667
02/12/1982,23.29,23.37,23.27,23.34,2606,27851
02/16/1982,23.52,23.68,23.52,23.65,7173,23680
02/17/1982,23.74,23.75,23.52,23.55,3898,21759
02/18/1982,23.42,23.53,23.35,23.52,3611,20258
02/19/1982,23.47,23.5,23.34,23.35,5523,17830
02/22/1982,23.25,23.27,22.85,22.86,7040,14636
02/23/1982,22.62,22.69,22.23,22.3,10249,28529
02/24/1982,22.34,22.34,21.95,22.02,9306,29374
02/25/1982,22.09,22.43,22.09,22.38,10403,30238
02/26/1982,22.21,22.42,22.15,22.27,5815,30859
03/01/1982,22.29,22.33,22.14,22.15,2102,30701
03/02/1982,22.09,22.09,21.82,21.93,6238,30806
03/03/1982,21.75,21.79,21.61,21.75,6506,31028
03/04/1982,21.54,21.75,21.52,21.68,4841,30782
03/05/1982,21.79,21.89,21.58,21.6,4106,30513
03/08/1982,21.44,21.47,21.1,21.11,4775,30370
03/09/1982,21.15,21.24,21.04,21.11,4121,30024
03/10/1982,21.09,21.31,21.09,21.27,3992,29671
03/11/1982,21.36,21.42,21.29,21.34,3772,29421
03/12/1982,21.01,21.04,20.79,20.83,5336,29850
03/15/1982,20.67,20.87,20.62,20.85,6243,27404
03/16/1982,21.01,21.03,20.78,20.87,4224,26928
03/17/1982,20.81,21.04,20.81,20.91,4511,25970
03/18/1982,21.04,21.3,21.04,21.27,6427,24515
03/19/1982,21.09,21.15,21.01,21.14,4035,24164
03/22/1982,21.14,21.19,21.09,21.09,2421,24076
03/23/1982,21.24,21.34,21.22,21.27,3448,23861
03/24/1982,21.36,21.4,21.06,21.06,4014,24142
03/25/1982,20.92,20.96,20.75,20.84,5888,23984
03/26/1982,20.67,20.75,20.54,20.55,5262,22810
03/29/1982,20.49,20.91,20.49,20.73,5653,22792
03/30/1982,20.89,20.93,20.64,20.76,4900,22161
03/31/1982,20.55,20.67,20.5,20.66,4902,22319
04/01/1982,20.77,20.79,20.64,20.69,2420,22004
04/02/1982,20.62,20.64,20.54,20.57,2193,22452
04/05/1982,20.56,20.58,20.34,20.34,2971,22451
04/06/1982,20.24,20.33,20.19,20.23,3313,22426
04/07/1982,20.25,20.32,20.07,20.19,4090,22169
04/08/1982,20.15,20.19,20.05,20.13,2579,22046
04/12/1982,20.05,20.08,19.96,19.98,1910,21701
04/13/1982,19.87,20.04,19.87,19.96,4571,20631
04/14/1982,20.04,20.11,19.97,20,3972,19850
04/15/1982,20,20.11,19.89,19.92,4371,19190
04/16/1982,19.69,19.76,19.62,19.63,4463,18469
04/19/1982,19.24,19.28,18.88,18.89,5817,17430
04/20/1982,18.54,18.68,18.42,18.61,6869,16032
04/21/1982,18.67,18.86,18.64,18.76,6502,14786
04/22/1982,18.65,18.69,18.27,18.38,4040,13460
04/23/1982,18.68,18.71,18.42,18.57,4334,18653
04/26/1982,18.7,18.82,18.6,18.8,5664,19380
04/27/1982,18.72,18.74,18.53,18.71,5811,20965
04/28/1982,18.69,19.06,18.69,19.02,7023,22560
04/29/1982,19.02,19.06,18.77,18.77,6334,22993
04/30/1982,18.78,18.81,18.46,18.6,6585,23748
05/03/1982,18.53,18.6,18.35,18.36,2646,24060
05/04/1982,18.08,18.23,17.83,18.19,6062,23951
05/05/1982,17.91,18.3,17.87,18.19,5745,24339
05/06/1982,18.18,18.28,18.05,18.23,3385,24541
05/07/1982,18.33,18.43,18.29,18.33,3813,24616
05/10/1982,18.15,18.24,18.1,18.2,2400,24887
05/11/1982,18.24,18.35,18.18,18.21,2560,24783
05/12/1982,18.02,18.04,17.87,17.88,3416,24725
05/13/1982,17.59,17.65,17.53,17.59,4030,25108
05/14/1982,17.53,17.8,17.49,17.7,4966,25726
05/17/1982,17.76,17.86,17.65,17.7,2598,25509
05/18/1982,17.69,17.7,17.5,17.55,3079,24764
05/19/1982,17.51,17.68,17.45,17.61,2590,24515
05/20/1982,17.43,17.55,17.43,17.5,2064,24552
05/21/1982,17.52,17.73,17.51,17.73,3373,24819
05/24/1982,17.65,17.7,17.58,17.68,2770,24134
05/25/1982,17.58,17.88,17.56,17.85,4373,24046
05/26/1982,17.95,17.98,17.74,17.82,3993,23371
05/27/1982,17.73,17.77,17.64,17.7,3075,23086
05/28/1982,17.53,17.56,17.27,17.28,5477,21399
06/01/1982,16.93,16.98,16.86,16.94,3218,20799
06/02/1982,16.89,17.1,16.89,17.09,3360,20600
06/03/1982,17.03,17.05,16.81,16.83,3380,20098
06/04/1982,16.69,16.72,16.6,16.62,3311,19481
06/07/1982,16.7,16.81,16.7,16.78,2610,18485
06/08/1982,16.87,16.92,16.71,16.72,4245,17241
06/09/1982,16.63,16.63,16.31,16.32,3858,16439
06/10/1982,16.41,16.43,16.21,16.28,2578,16289
06/11/1982,16.36,16.61,16.36,16.5,3099,16159
06/14/1982,16.26,16.47,16.14,16.26,2469,15198
06/15/1982,16.21,16.37,16.21,16.33,2500,14076
06/16/1982,16.13,16.18,16.06,16.14,3196,12916
06/17/1982,16.18,16.23,16.11,16.16,2035,11690
06/18/1982,16.18,16.27,16.15,16.25,3823,11111
06/21/1982,16.31,16.34,16.08,16.31,4178,10678
06/22/1982,16.48,16.79,16.48,16.78,5336,8160
06/23/1982,16.71,16.86,16.61,16.64,728,7109
06/24/1982,16.55,16.56,16.41,16.49,346,7181
06/25/1982,16.3,16.34,16.23,16.29,579,7351
06/28/1982,16.38,16.42,16.16,16.33,1087,7188
06/29/1982,16.59,16.78,16.59,16.76,649,7154
06/30/1982,16.8,17.13,16.8,17.09,1216,7508
07/01/1982,17.26,17.33,16.9,17.32,1465,7425
07/02/1982,17.2,17.49,17.05,17.42,669,7239
07/06/1982,17.67,17.75,17.51,17.63,691,7198
07/07/1982,17.39,17.46,17.3,17.34,715,7185
07/08/1982,17.18,17.27,17.11,17.21,577,7176
07/09/1982,17.26,17.61,17.26,17.53,551,7029
07/12/1982,17.65,17.83,17.65,17.8,510,7034
07/13/1982,18.38,18.8,18.33,18.79,1192,7076
07/14/1982,18.69,18.84,18.18,18.19,1231,6921
07/15/1982,17.98,18.31,17.96,18.3,743,6771
07/16/1982,18.2,18.38,17.98,18.02,542,6747
07/19/1982,17.75,17.88,17.25,17.29,792,6553
07/20/1982,17.06,17.42,16.93,17.41,614,6355
07/21/1982,17.23,17.41,16.98,17,505,6429
07/22/1982,16.78,16.95,16.71,16.73,456,6273
07/23/1982,16.93,17.16,16.63,16.64,570,6173
07/26/1982,16.66,16.73,16.56,16.72,293,6156
07/27/1982,16.63,16.68,16.48,16.63,513,5860
07/28/1982,16.44,16.46,16.28,16.31,433,5816
07/29/1982,16.33,16.48,16.26,16.46,848,5509
07/30/1982,16.68,16.79,16.59,16.67,399,5522
08/02/1982,16.74,16.97,16.74,16.96,216,5369
08/03/1982,16.99,17.01,16.48,16.5,531,5198
08/04/1982,16.38,16.58,16.35,16.53,396,5084
08/05/1982,16.45,16.65,16.33,16.63,701,5007
08/06/1982,16.56,16.61,16.43,16.55,398,4817
08/09/1982,16.33,16.63,16.28,16.45,1221,4302
08/10/1982,16.53,16.58,16.33,16.42,266,4333
08/11/1982,16.27,16.37,16.27,16.29,478,4275
08/12/1982,16.35,16.52,16.35,16.5,298,4181
08/13/1982,16.5,16.53,16.34,16.34,678,3929
08/16/1982,16.35,16.4,16.13,16.14,717,3713
08/17/1982,16.19,16.19,15.92,15.93,816,3150
08/18/1982,16.25,16.27,16.03,16.23,177,3155
08/19/1982,16.09,16.43,16.03,16.4,670,2892
08/20/1982,16.5,16.62,16.26,16.26,312,2756
08/23/1982,16.24,16.32,16.11,16.17,3611,20275
08/24/1982,16.19,16.26,16.11,16.23,3059,19929
08/25/1982,15.99,16.1,15.74,15.77,7250,20240
08/26/1982,15.87,15.98,15.84,15.94,3369,20220
08/27/1982,15.87,15.91,15.82,15.9,1643,20195
08/30/1982,15.94,15.95,15.64,15.67,1952,19365
08/31/1982,15.6,15.72,15.54,15.62,3783,19112
09/01/1982,15.61,15.89,15.56,15.85,4245,18798
09/02/1982,15.94,16.04,15.65,15.67,4980,18363
09/03/1982,15.77,15.85,15.61,15.67,2797,18121
09/07/1982,15.72,15.76,15.49,15.5,2468,17789
09/08/1982,15.35,15.39,15.24,15.29,2733,17258
09/09/1982,15.34,15.47,15.26,15.39,3471,16528
09/10/1982,15.38,15.44,15.24,15.27,2408,16253
09/13/1982,15.23,15.28,15.17,15.19,1628,16087
09/14/1982,15.14,15.2,15,15.01,3026,15110
09/15/1982,14.94,15,14.84,14.98,2350,14402
09/16/1982,15,15.14,14.97,14.98,2629,13811
09/17/1982,14.96,15.2,14.96,15.17,2515,12518
09/20/1982,15.1,15.18,15.09,15.15,1523,12138
09/21/1982,15.21,15.33,15.19,15.25,2232,11338
09/22/1982,15.35,15.49,15.35,15.44,3856,10647
09/23/1982,15.34,15.44,15.32,15.34,3217,27119
09/24/1982,15.39,15.43,15.13,15.22,3861,27385
09/27/1982,15.11,15.14,14.84,14.94,5900,28232
09/28/1982,14.88,15.09,14.88,15.07,4354,28635
09/29/1982,15.06,15.12,14.89,14.91,6091,28864
09/30/1982,14.99,15.1,14.89,14.9,4665,29517
10/01/1982,14.99,15.05,14.87,14.88,3258,29603
10/04/1982,14.78,14.81,14.57,14.58,4368,30647
10/05/1982,14.41,14.63,14.39,14.62,4749,31065
10/06/1982,14.67,14.69,14.47,14.56,3363,31248
10/07/1982,14.64,14.72,14.51,14.71,4935,31102
10/08/1982,14.86,14.92,14.7,14.72,5072,31070
10/11/1982,14.87,15.24,14.87,15.24,5166,30353
10/12/1982,15.29,15.42,15.14,15.25,7279,30062
10/13/1982,15.09,15.12,14.94,14.99,4798,30251
10/14/1982,15.12,15.36,14.49,14.55,8536,30232
10/15/1982,14.54,14.78,14.54,14.63,4660,30444
10/18/1982,14.74,14.89,14.74,14.88,2674,30636
10/19/1982,14.98,15,14.64,14.67,4639,30918
10/20/1982,14.59,14.68,14.44,14.59,4422,31270
10/21/1982,14.53,14.78,14.53,14.78,3399,31291
10/22/1982,14.84,15.09,14.84,15.08,5271,31442
10/25/1982,14.99,15.1,14.82,14.85,3503,31340
10/26/1982,14.83,15.03,14.82,14.94,3975,31708
10/27/1982,15.14,15.24,14.93,14.97,6556,31987
10/28/1982,15.09,15.23,15.02,15.21,5777,32308
10/29/1982,15.46,15.64,15.3,15.63,10547,32033
11/01/1982,15.59,15.83,15.5,15.74,12200,33298
11/03/1982,15.49,15.78,15.45,15.73,8251,34189
11/04/1982,15.69,15.7,15.48,15.55,5352,34064
11/05/1982,15.36,15.63,15.34,15.62,5451,34833
11/08/1982,15.54,15.57,15.34,15.51,5938,34802
11/09/1982,15.4,15.66,15.36,15.52,4978,35604
11/10/1982,15.56,15.62,15.29,15.3,5643,35747
11/11/1982,15.18,15.33,15.09,15.11,7019,34716
11/12/1982,15.13,15.4,15.06,15.38,6710,33942
11/15/1982,15.34,15.46,15.25,15.38,3761,33800
11/16/1982,15.26,15.49,15.19,15.48,4625,34529
11/17/1982,15.59,15.64,15.41,15.57,5047,34971
11/18/1982,15.62,15.66,15.49,15.51,4346,34951
11/19/1982,15.63,15.73,15.58,15.69,6236,35489
11/22/1982,15.77,15.8,15.53,15.54,7446,34248
11/23/1982,15.44,15.62,15.39,15.4,5823,33369
11/24/1982,15.42,15.51,15.29,15.33,4721,33654
11/26/1982,15.39,15.54,15.35,15.53,3299,33519
11/29/1982,15.69,15.77,15.63,15.74,5384,33874
11/30/1982,15.88,16.12,15.88,16.11,12121,35192
12/01/1982,16.03,16.07,15.85,15.86,8278,36079
12/02/1982,15.92,15.94,15.55,15.56,9861,36512
12/03/1982,15.59,15.69,15.45,15.46,5912,36002
12/06/1982,15.52,15.69,15.47,15.68,4983,36439
12/07/1982,15.75,15.78,15.69,15.73,4158,36720
12/08/1982,15.57,15.59,15.09,15.13,9265,35677
12/09/1982,14.84,15.1,14.84,14.97,12654,34102
12/10/1982,14.84,14.97,14.63,14.64,12859,32213
12/13/1982,14.73,14.77,14.59,14.61,6368,31394
12/14/1982,14.74,14.79,14.66,14.73,3304,31860
12/15/1982,14.75,14.82,14.6,14.64,4608,32839
12/16/1982,14.66,14.82,14.61,14.8,3587,32494
12/17/1982,14.86,14.99,14.85,14.99,4238,32146
12/20/1982,14.92,14.94,14.76,14.77,2067,32381
12/21/1982,14.73,14.9,14.69,14.81,2644,32610
12/22/1982,14.82,14.88,14.75,14.77,1936,32406
12/23/1982,14.14,14.17,14.01,14.02,3015,32147
12/27/1982,14.04,14.1,14.04,14.04,1121,32452
12/28/1982,14.04,14.08,14,14.04,1706,32212
12/29/1982,14.14,14.24,14.09,14.12,2671,32414
12/30/1982,14.13,14.16,13.99,14.04,2895,32904
01/03/1983,14,14.03,13.87,13.89,3650,33239
01/04/1983,13.82,13.84,13.6,13.62,5441,33358
01/05/1983,13.69,13.79,13.66,13.78,5031,33397
01/06/1983,13.57,13.74,13.55,13.69,3670,33016
01/07/1983,13.62,13.74,13.55,13.56,6249,32283
01/10/1983,13.52,13.65,13.51,13.65,2817,32563
01/11/1983,13.69,13.77,13.49,13.5,5341,32231
01/12/1983,13.36,13.4,13.27,13.29,6041,31696
01/13/1983,13.24,13.4,13.24,13.36,6237,32135
01/14/1983,13.32,13.46,13.32,13.45,4335,30985
01/17/1983,13.54,13.68,13.54,13.65,5380,30667
01/18/1983,13.62,13.65,13.47,13.5,3587,30602
01/19/1983,13.37,13.44,13.35,13.42,5892,30847
01/20/1983,13.36,13.44,13.35,13.43,2797,31123
01/21/1983,13.4,13.7,13.4,13.65,8242,34138
01/24/1983,13.59,13.67,13.51,13.51,3411,33429
01/25/1983,13.59,13.87,13.56,13.87,7331,32262
01/26/1983,13.85,13.93,13.73,13.91,6016,31384
01/27/1983,13.82,13.99,13.69,13.78,6177,30166
01/28/1983,13.71,13.73,13.56,13.58,4955,28882
01/31/1983,13.5,13.54,13.35,13.39,5459,27970
02/01/1983,13.37,13.54,13.36,13.51,4782,27215
02/02/1983,13.57,13.69,13.53,13.59,5117,26577
02/03/1983,13.64,13.69,13.56,13.59,2681,26060
02/04/1983,13.59,13.69,13.53,13.67,3226,25266
02/07/1983,13.75,13.91,13.73,13.84,5825,23756
02/08/1983,13.97,13.99,13.76,13.9,5633,22662
02/09/1983,13.97,14.01,13.88,13.9,4175,21828
02/10/1983,13.84,14,13.84,13.98,3165,21355
02/11/1983,14.02,14.21,14.02,14.2,3861,20816
02/14/1983,14.26,14.41,14.14,14.15,4478,19668
02/15/1983,14.13,14.3,14.08,14.28,3068,18486
02/16/1983,14.39,14.53,14.07,14.15,6368,15474
02/17/1983,14.09,14.19,14.05,14.13,2555,14726
02/18/1983,14.06,14.13,14.04,14.05,2501,14962
02/22/1983,13.79,13.84,13.53,13.55,5295,13072
02/23/1983,13.5,13.63,13.5,13.59,6897,31832
02/24/1983,13.72,13.79,13.67,13.69,6312,33175
02/25/1983,13.73,13.74,13.5,13.51,6538,35399
02/28/1983,13.2,13.35,13.15,13.32,9208,34593
03/01/1983,13.3,13.32,13.18,13.18,6283,35080
03/02/1983,13.27,13.42,13.26,13.38,5714,35986
03/03/1983,13.43,13.48,13.28,13.34,5691,36168
03/04/1983,13.28,13.45,13.26,13.4,6217,37228
03/07/1983,13.48,13.53,13.42,13.43,3608,37296
03/08/1983,13.37,13.4,13.25,13.32,3014,37135
03/09/1983,13.38,13.47,13.38,13.43,3386,36215
03/10/1983,13.52,13.55,13.48,13.52,1844,36089
03/11/1983,13.45,13.65,13.45,13.64,2294,35444
03/14/1983,13.68,13.84,13.65,13.83,4218,34391
03/15/1983,13.77,13.8,13.53,13.56,4389,34262
03/16/1983,13.41,13.48,13.39,13.4,3538,34495
03/17/1983,13.43,13.61,13.42,13.54,3462,34163
03/18/1983,13.6,13.63,13.46,13.47,2441,33873
03/21/1983,13.47,13.68,13.47,13.67,2400,34333
03/22/1983,13.66,13.7,13.54,13.7,2831,34435
03/23/1983,13.63,13.77,13.56,13.71,3849,33862
03/24/1983,13.64,13.9,13.64,13.84,5739,34173
03/25/1983,13.92,13.97,13.6,13.76,5363,33485
03/28/1983,13.8,14,13.8,14,3954,33156
03/29/1983,14.01,14.08,13.9,14.07,6682,31589
03/30/1983,14.03,14.1,13.94,14.08,3720,31508
03/31/1983,13.92,14.12,13.85,14.09,4293,31045
04/04/1983,14.09,14.24,14.09,14.23,3186,30416
04/05/1983,14.23,14.28,14.13,14.18,4934,30068
04/06/1983,14.06,14.14,13.91,13.94,5229,28274
04/07/1983,13.93,14.11,13.93,14.1,3845,27944
04/08/1983,14.08,14.15,14.03,14.05,2414,27631
04/11/1983,14.02,14.12,14.01,14.12,3637,27196
04/12/1983,14.14,14.2,14.02,14.03,2968,25388
04/13/1983,13.93,13.97,13.69,13.73,6965,23906
04/14/1983,13.75,13.89,13.73,13.88,4443,23395
04/15/1983,13.83,13.99,13.83,13.99,2519,23757
04/18/1983,14.08,14.4,14.04,14.34,4769,22543
04/19/1983,14.37,14.46,14.25,14.45,3979,21257
04/20/1983,14.32,14.43,14.25,14.37,4156,20777
04/21/1983,14.27,14.34,14.27,14.3,2146,19118
04/22/1983,14.2,14.66,14.2,14.65,4050,17137
04/25/1983,14.79,14.9,14.73,14.88,7912,32231
04/26/1983,14.8,14.93,14.74,14.92,5054,32862
04/27/1983,14.65,14.91,14.61,14.62,7491,33851
04/28/1983,14.6,14.78,14.6,14.74,4786,34291
04/29/1983,14.71,14.73,14.55,14.68,5567,34386
05/02/1983,14.71,14.95,14.71,14.94,3625,34105
05/03/1983,15.15,15.19,15.01,15.17,5127,33595
05/04/1983,15.24,15.28,15,15.12,7120,33026
05/05/1983,15.03,15.28,15.01,15.26,6079,33838
05/06/1983,15.3,15.52,15.27,15.51,6851,33511
05/09/1983,15.56,15.76,15.37,15.73,7870,33233
05/10/1983,15.58,15.66,15.47,15.48,5979,32482
05/11/1983,15.33,15.8,15.31,15.78,7321,32910
05/12/1983,15.91,16.03,15.57,15.64,8787,31082
05/13/1983,15.74,15.95,15.74,15.93,5189,30959
05/16/1983,16.08,16.36,16.02,16.33,7535,30956
05/17/1983,16.37,16.83,16.37,16.7,13583,31767
05/18/1983,16.52,16.95,16.45,16.88,9475,31719
05/19/1983,16.95,16.96,16.6,16.61,9922,29555
05/20/1983,16.43,17.15,16.43,17.08,9699,28324
05/23/1983,17.22,17.75,17.2,17.7,10542,27293
05/24/1983,17.78,18.18,17.45,17.48,13745,25857
05/25/1983,17.9,17.99,17.7,17.9,11519,25772
05/26/1983,18.33,18.95,18.25,18.85,10312,24846
05/27/1983,19.1,19.25,18.55,19.17,8732,23941
05/31/1983,19.6,20.17,19.4,20.06,8684,23424
06/01/1983,18.6,18.8,17.82,17.86,18057,24362
06/02/1983,18,18.2,17.3,18.18,11429,22431
06/03/1983,18.18,18.74,18.18,18.36,7708,21760
06/06/1983,18.12,18.15,17,17.05,7529,20164
06/07/1983,17.1,17.56,16.87,17.26,6685,19377
06/08/1983,17.15,17.6,17.05,17.58,4651,17600
06/09/1983,17.88,18.68,17.88,18.46,6651,15985
06/10/1983,18.64,18.78,18.24,18.31,5533,15466
06/13/1983,18.23,18.53,17.7,17.81,4293,14707
06/14/1983,17.62,18.02,17.62,18.01,2964,15055
06/15/1983,17.77,17.8,17.4,17.49,3402,14291
06/16/1983,17.23,17.58,16.55,16.62,6247,12548
06/17/1983,16.7,16.95,16.46,16.63,2837,11522
06/20/1983,16.95,17.13,16.9,16.99,1836,10926
06/21/1983,17.07,17.15,16.73,16.98,3647,9754
06/22/1983,17.25,17.88,17.22,17.8,4346,8545
06/23/1983,17.74,18.11,17.68,18.09,1539,5636
06/24/1983,17.94,18.08,17.61,17.73,1165,5685
06/27/1983,17.78,17.93,17.36,17.89,1533,5442
06/28/1983,17.94,18.18,17.56,17.57,1319,5289
06/29/1983,17.68,17.87,17.46,17.87,829,5282
06/30/1983,17.96,17.98,17.61,17.63,548,5217
07/01/1983,17.47,17.69,17.41,17.69,617,5030
07/05/1983,17.56,17.79,17.06,17.17,561,5062
07/06/1983,17.21,17.37,16.86,16.87,517,5009
07/07/1983,16.87,17.5,16.81,17.48,546,4941
07/08/1983,17.36,17.51,17.06,17.26,410,5034
07/11/1983,17.07,17.41,17,17.2,224,5001
07/12/1983,17.26,17.44,17.21,17.25,1093,5231
07/13/1983,17.16,17.31,17.14,17.23,431,5176
07/14/1983,17.24,17.26,16.86,16.87,658,5173
07/15/1983,16.71,16.83,16.22,16.25,1001,5062
07/18/1983,16.17,16.21,15.81,15.89,737,4956
07/19/1983,16.09,16.31,16.06,16.1,917,5240
07/20/1983,16.36,16.56,16.31,16.33,726,5221
07/21/1983,16.41,16.75,16.35,16.73,646,5148
07/22/1983,16.91,17.45,16.81,17.44,767,5095
07/25/1983,17.61,18.05,17.43,18.04,1065,4936
07/26/1983,17.84,18.19,17.83,17.86,645,4759
07/27/1983,17.76,17.84,17.51,17.51,487,4649
07/28/1983,17.51,17.71,17.39,17.67,675,4476
07/29/1983,17.61,17.91,17.41,17.6,604,4134
08/01/1983,17.51,17.91,17.41,17.88,484,4000
08/02/1983,18.11,18.41,18.06,18.39,725,4008
08/03/1983,18.41,18.45,18.16,18.2,414,3983
08/04/1983,17.86,17.91,17.53,17.72,478,3807
08/05/1983,17.52,18.01,17.52,17.89,316,3750
08/08/1983,17.81,17.96,17.63,17.95,286,3702
08/09/1983,18.06,18.12,17.11,17.13,713,3627
08/10/1983,17.13,17.36,16.81,17.12,958,3291
08/11/1983,17.11,17.19,16.86,17.01,590,3045
08/12/1983,16.94,17.01,16.66,16.69,245,2960
08/15/1983,16.47,17.41,16.47,17.39,971,2777
08/16/1983,17.39,17.44,16.81,17.09,337,2664
08/17/1983,17.06,17.08,16.8,16.95,338,2518
08/18/1983,17.06,17.15,16.91,16.93,194,2371
08/19/1983,17.13,17.13,16.51,16.51,167,2404
08/22/1983,16.86,17.21,16.86,17.07,400,2004
08/23/1983,17.2,17.23,16.64,16.66,6197,38315
08/24/1983,16.43,16.73,16.43,16.53,6792,36599
08/25/1983,16.75,16.84,16.47,16.49,6217,36701
08/26/1983,16.26,16.49,16.17,16.2,8081,37040
08/29/1983,16.03,16.23,16.03,16.05,4061,36762
08/30/1983,16.24,16.38,16.2,16.36,3738,36074
08/31/1983,16.28,16.41,16.2,16.22,3616,36106
09/01/1983,16.26,16.43,16.22,16.38,3520,35718
09/02/1983,16.26,16.38,16.26,16.31,2650,34646
09/06/1983,16.39,16.47,16.03,16.07,5274,33315
09/07/1983,15.88,15.97,15.79,15.84,5537,32046
09/08/1983,15.86,16.04,15.86,15.91,3911,31487
09/09/1983,15.95,16.01,15.9,15.99,2980,30284
09/12/1983,16.03,16.26,16.01,16.05,4828,29718
09/13/1983,16.13,16.16,15.94,15.99,4165,28254
09/14/1983,15.78,15.81,15.59,15.63,6835,25598
09/15/1983,15.58,15.66,15.47,15.59,5167,24022
09/16/1983,15.38,15.43,15.18,15.24,4710,21016
09/19/1983,15.38,15.68,15.34,15.68,5998,18922
09/20/1983,15.6,15.63,15.08,15.16,4961,17001
09/21/1983,14.92,15.02,14.83,14.89,3912,15453
09/22/1983,14.99,15.24,14.99,15.23,4098,13192
09/23/1983,15.22,15.32,14.94,15.05,7820,48786
09/26/1983,14.87,15.13,14.87,15.12,8127,49550
09/27/1983,15.31,15.59,15.19,15.43,12191,48942
09/28/1983,15.54,15.74,15.54,15.65,8834,51935
09/29/1983,15.65,15.68,15.17,15.25,11942,52290
09/30/1983,15.23,15.47,15.14,15.33,8603,53251
10/03/1983,15.27,15.64,15.21,15.62,7842,53559
10/04/1983,15.69,15.96,15.69,15.83,10303,54029
10/05/1983,15.88,15.94,15.6,15.83,7866,54603
10/06/1983,15.81,16.19,15.68,16.17,8282,54762
10/07/1983,16.17,16.29,16.06,16.27,10172,54544
10/10/1983,16.24,16.33,16.01,16.06,6068,53178
10/11/1983,15.89,15.98,15.71,15.72,7582,53017
10/12/1983,15.61,15.82,15.44,15.44,10189,52953
10/13/1983,15.34,15.62,15.26,15.48,9516,53289
10/14/1983,15.61,15.76,15.5,15.74,3946,53078
10/17/1983,15.59,15.73,15.51,15.66,3826,53162
10/18/1983,15.47,15.66,15.35,15.39,8059,53047
10/19/1983,15.25,15.33,15.14,15.15,9992,52345
10/20/1983,15.07,15.15,14.92,14.93,9210,51906
10/21/1983,15.01,15.08,14.94,15.07,5845,51147
10/24/1983,15.05,15.17,14.44,14.48,10335,51533
10/25/1983,14.34,14.41,14.16,14.28,9698,50977
10/26/1983,14.34,14.45,14.21,14.43,5784,51533
10/27/1983,14.14,14.19,13.87,14.02,10242,49890
10/28/1983,14.07,14.14,14.03,14.05,4293,49561
10/31/1983,13.81,13.89,13.72,13.75,4953,48830
11/01/1983,13.67,13.78,13.52,13.76,7103,48617
11/02/1983,13.79,13.93,13.45,13.49,7218,48216
11/03/1983,13.36,13.84,13.36,13.82,10073,47790
11/04/1983,13.76,14.04,13.66,13.91,11355,47414
11/07/1983,14.17,14.35,14.15,14.2,11485,46890
11/08/1983,14.35,14.41,14.26,14.3,8067,47659
11/09/1983,14.04,14.21,14.01,14.15,9067,47593
11/10/1983,14.05,14.47,14.05,14.35,8916,46764
11/11/1983,14.37,14.43,13.64,13.65,10919,45882
11/14/1983,13.52,13.79,13.52,13.79,5596,46126
11/15/1983,13.69,13.86,13.59,13.61,5818,45790
11/16/1983,13.58,13.73,13.51,13.59,4931,45655
11/17/1983,13.44,13.79,13.21,13.76,9944,45306
11/18/1983,13.71,13.84,13.67,13.74,6032,44763
11/21/1983,13.66,14.49,13.66,14.47,11321,43847
11/22/1983,14.35,14.39,14.14,14.16,8361,43492
11/23/1983,14.01,14.04,13.72,13.9,9066,43610
11/25/1983,14,14.22,14,14.14,4743,42583
11/28/1983,14.29,14.38,13.91,13.92,6857,43048
11/29/1983,13.94,14.06,13.78,14.05,6956,43013
11/30/1983,14.13,14.15,13.79,13.96,7061,42402
12/01/1983,13.8,13.88,13.69,13.74,6619,41948
12/02/1983,13.7,13.79,13.6,13.63,3957,42183
12/05/1983,13.52,13.94,13.52,13.92,6494,42879
12/06/1983,13.86,14.01,13.79,13.82,5936,43524
12/07/1983,13.65,13.74,13.6,13.61,6103,44459
12/08/1983,13.62,13.78,13.5,13.51,5812,43661
12/09/1983,13.44,13.67,13.44,13.62,4981,43615
12/12/1983,13.66,13.74,13.47,13.52,4065,43125
12/13/1983,13.49,13.52,12.97,12.98,11908,42901
12/14/1983,12.84,13.11,12.84,12.93,7533,42708
12/15/1983,12.96,13.11,12.91,12.99,4716,42289
12/16/1983,13.01,13.14,13.01,13.06,3780,42125
12/19/1983,12.99,13.12,12.95,12.98,2378,41885
12/20/1983,12.94,12.98,12.55,12.71,7127,41624
12/21/1983,12.74,12.84,12.66,12.83,4091,40956
12/22/1983,12.79,12.83,12.67,12.74,3777,40121
12/23/1983,11.37,11.44,11.29,11.43,2326,39830
12/27/1983,11.51,11.61,11.25,11.26,5135,39783
12/28/1983,11.19,11.31,11.15,11.17,4692,39824
12/29/1983,11.26,11.38,11.25,11.31,4014,39254
12/30/1983,11.34,11.37,11.29,11.34,1542,39248
01/03/1984,11.2,11.24,11.02,11.03,5341,38993
01/04/1984,10.97,11.14,10.97,11.05,4813,38035
01/05/1984,11.08,11.12,10.95,10.96,3784,37618
01/06/1984,10.93,11,10.84,10.92,4153,37132
01/09/1984,10.82,10.87,10.69,10.73,3103,36441
01/10/1984,10.78,10.88,10.77,10.85,3922,36044
01/11/1984,10.77,10.84,10.68,10.83,3467,35452
01/12/1984,10.93,11.31,10.93,11.31,10737,34633
01/13/1984,11.03,11.2,10.91,10.95,6113,33204
01/16/1984,10.83,10.95,10.78,10.81,4045,32805
01/17/1984,10.75,10.84,10.66,10.75,4144,32796
01/18/1984,10.69,11.08,10.69,10.96,3968,32688
01/19/1984,11.03,11.17,10.84,11.04,6252,32676
01/20/1984,11.09,11.21,10.98,11.2,6651,31642
01/23/1984,11.22,11.45,10.81,10.88,10108,31719
01/24/1984,10.88,10.94,10.42,10.44,8788,31103
01/25/1984,10.53,10.7,10.51,10.66,4379,30363
01/26/1984,10.55,10.73,10.51,10.72,5628,30579
01/27/1984,10.74,10.82,10.51,10.58,4396,30171
01/30/1984,10.55,10.74,10.48,10.7,5733,29497
01/31/1984,10.7,10.77,10.58,10.66,6367,28431
02/01/1984,10.6,10.68,10.53,10.56,3314,28018
02/02/1984,10.56,10.7,10.56,10.68,4803,27987
02/03/1984,10.77,10.82,10.71,10.75,3237,27751
02/06/1984,10.64,10.66,10.5,10.51,3981,27142
02/07/1984,10.36,10.39,10.2,10.21,4584,26727
02/08/1984,10.28,10.34,10.13,10.2,4559,25745
02/09/1984,10.3,10.33,10.18,10.22,4259,24529
02/10/1984,10.24,10.27,10.18,10.22,3086,23015
02/13/1984,10.16,10.2,9.93,9.96,5563,21177
02/14/1984,9.84,9.89,9.8,9.82,5286,19115
02/15/1984,9.74,10,9.74,9.93,6156,17487
02/16/1984,9.98,10.05,9.9,9.94,3304,16563
02/17/1984,9.89,9.96,9.74,9.76,5468,15703
02/21/1984,9.71,9.91,9.71,9.91,4406,14966
02/22/1984,9.99,10.06,9.83,10.02,4169,12971
02/23/1984,10,10.02,9.85,9.86,3483,26725
02/24/1984,9.78,9.95,9.78,9.89,4436,27082
02/27/1984,9.88,9.91,9.81,9.82,4124,27539
02/28/1984,9.7,9.78,9.58,9.61,7298,27814
02/29/1984,9.53,9.63,9.51,9.54,6148,28920
03/01/1984,9.64,9.75,9.63,9.74,3130,29091
03/02/1984,9.74,9.82,9.74,9.82,2953,28870
03/05/1984,9.8,9.9,9.76,9.78,3072,28939
03/06/1984,9.74,9.79,9.57,9.59,5233,29038
03/07/1984,9.47,9.48,9.38,9.39,5067,29082
03/08/1984,9.37,9.6,9.37,9.57,6033,29543
03/09/1984,9.51,10.23,9.51,10.19,9291,30302
03/12/1984,9.98,10.18,9.98,9.98,7782,30297
03/13/1984,9.86,10.07,9.78,9.98,6980,30874
03/14/1984,10.03,10.06,9.58,9.61,5983,30529
03/15/1984,9.63,9.98,9.63,9.89,6294,31247
03/16/1984,9.78,10.03,9.76,9.87,7118,30395
03/19/1984,9.85,9.98,9.79,9.86,4109,30051
03/20/1984,9.93,10.08,9.89,9.99,4680,30104
03/21/1984,10.08,10.16,10,10.01,4405,29748
03/22/1984,10.01,10.03,9.53,9.58,8070,29168
03/23/1984,9.64,9.77,9.48,9.71,6822,28144
03/26/1984,9.76,9.85,9.66,9.83,3535,27483
03/27/1984,9.8,9.87,9.59,9.62,4439,27393
03/28/1984,9.56,9.83,9.56,9.82,6399,26201
03/29/1984,9.78,9.84,9.68,9.83,2151,26004
03/30/1984,9.75,9.79,9.61,9.69,4076,25612
04/02/1984,9.66,9.77,9.63,9.64,3646,24918
04/03/1984,9.59,9.63,9.36,9.37,7908,25333
04/04/1984,9.43,9.53,9.36,9.53,5040,23805
04/05/1984,9.43,9.45,9.16,9.17,7598,22842
04/06/1984,9.25,9.28,9.09,9.12,4158,22852
04/09/1984,9.21,9.23,9.12,9.12,3441,22258
04/10/1984,9.08,9.1,9.01,9.04,5674,20702
04/11/1984,9.03,9.1,8.96,8.97,3578,19570
04/12/1984,8.97,9.09,8.92,8.93,4718,18692
04/13/1984,8.98,9.12,8.98,9.04,3125,18049
04/16/1984,9.03,9.05,8.88,8.91,4606,16221
04/17/1984,8.88,9,8.84,8.98,3433,15454
04/18/1984,8.87,8.9,8.79,8.88,5312,14675
04/19/1984,8.83,8.9,8.74,8.74,4659,12266
04/23/1984,8.77,8.89,8.75,8.81,2150,31307
04/24/1984,8.81,8.89,8.79,8.8,2830,31995
04/25/1984,8.83,8.89,8.82,8.86,3734,32376
04/26/1984,8.9,8.95,8.83,8.84,4260,32266
04/27/1984,8.89,8.91,8.63,8.72,5073,33320
04/30/1984,8.63,8.81,8.63,8.8,2587,33120
05/01/1984,8.77,8.79,8.64,8.65,1711,33359
05/02/1984,8.6,8.62,8.42,8.43,4359,33616
05/03/1984,8.4,8.49,8.37,8.38,4576,33999
05/04/1984,8.32,8.36,8.19,8.19,4453,33530
05/07/1984,8.17,8.2,7.92,7.94,4427,32675
05/08/1984,7.9,8.02,7.8,7.92,5581,32392
05/09/1984,7.97,8.22,7.97,8.03,4918,31837
05/10/1984,7.99,8.13,7.87,7.91,2456,31490
05/11/1984,7.86,7.94,7.83,7.88,2539,30955
05/14/1984,7.84,8.11,7.84,8.08,2425,30675
05/15/1984,8.03,8.14,7.98,8.08,3310,29858
05/16/1984,8.04,8.1,7.99,8,1330,29663
05/17/1984,7.98,8.07,7.95,8.03,1926,29526
05/18/1984,8.02,8.17,8,8.16,2041,29307
05/21/1984,8.22,8.44,8.22,8.43,5132,28693
05/22/1984,8.41,8.43,8.2,8.21,3948,28273
05/23/1984,8.15,8.17,7.92,7.98,4037,27590
05/24/1984,7.97,8.12,7.93,8.12,2349,27704
05/25/1984,8.15,8.28,8,8.17,2532,27554
05/29/1984,8.07,8.14,8.02,8.04,1371,26897
05/30/1984,7.99,8.08,7.99,8.07,1584,27239
05/31/1984,8.03,8.2,8.02,8.2,1854,27487
06/01/1984,8.28,8.34,8.1,8.15,3210,27764
06/04/1984,8.13,8.15,7.99,8.03,2078,27512
06/05/1984,8.18,8.22,8.04,8.05,2583,26857
06/06/1984,8.22,8.32,8.17,8.3,4055,26522
06/07/1984,8.34,8.36,8.17,8.19,4291,26336
06/08/1984,8.17,8.2,8.13,8.15,1943,25875
06/11/1984,8.15,8.16,8.02,8.05,2447,25178
06/12/1984,8,8.04,7.84,7.85,4514,25168
06/13/1984,7.88,7.98,7.82,7.96,3893,23662
06/14/1984,7.98,8.02,7.89,7.92,2510,22353
06/15/1984,7.95,7.96,7.89,7.94,2390,21165
06/18/1984,7.95,8,7.94,7.97,3709,19719
06/19/1984,7.99,8.03,7.97,8,4039,18440
06/20/1984,7.95,8.01,7.91,7.91,3023,18025
06/21/1984,7.88,7.92,7.7,7.72,4460,16180
06/22/1984,7.73,7.8,7.73,7.74,3346,14390
06/25/1984,7.7,7.71,7.47,7.48,334,4535
06/26/1984,7.46,7.6,7.46,7.56,225,4597
06/27/1984,7.61,7.64,7.53,7.57,224,4630
06/28/1984,7.56,7.63,7.37,7.37,754,4548
06/29/1984,7.3,7.45,7.29,7.37,337,4592
07/02/1984,7.37,7.44,7.14,7.17,453,4642
07/03/1984,7.17,7.18,6.89,6.93,568,4593
07/05/1984,6.94,7,6.87,6.99,539,4458
07/06/1984,6.93,7.04,6.84,6.97,238,4464
07/09/1984,6.92,6.97,6.87,6.97,238,4409
07/10/1984,6.99,7.17,6.99,7.17,279,4417
07/11/1984,7.08,7.12,6.82,6.85,238,4300
07/12/1984,6.76,6.85,6.74,6.8,169,4235
07/13/1984,6.85,6.97,6.78,6.79,114,4218
07/16/1984,6.83,6.84,6.64,6.65,132,4240
07/17/1984,6.65,6.67,6.44,6.45,305,4132
07/18/1984,6.46,6.61,6.42,6.54,318,4086
07/19/1984,6.52,6.61,6.49,6.49,303,3900
07/20/1984,6.43,6.72,6.41,6.68,288,3843
07/23/1984,6.56,6.68,6.54,6.65,181,3784
07/24/1984,6.71,6.85,6.7,6.76,400,3609
07/25/1984,6.71,6.79,6.52,6.52,362,3522
07/26/1984,6.53,6.62,6.48,6.6,170,3456
07/27/1984,6.55,6.62,6.54,6.6,124,3413
07/30/1984,6.54,6.56,6.44,6.47,265,3295
07/31/1984,6.44,6.52,6.44,6.47,87,3267
08/01/1984,6.53,6.61,6.44,6.48,205,3182
08/02/1984,6.44,6.5,6.31,6.32,538,3051
08/03/1984,6.4,6.42,6.27,6.34,398,3000
08/06/1984,6.28,6.36,6.24,6.32,211,2957
08/07/1984,6.28,6.37,6.25,6.27,301,2922
08/08/1984,6.27,6.28,6.17,6.18,114,2869
08/09/1984,6.14,6.17,6.05,6.1,162,2774
08/10/1984,6.05,6.05,5.84,5.84,150,2750
08/13/1984,5.92,5.96,5.83,5.88,315,2546
08/14/1984,5.93,6.03,5.9,5.91,79,2497
08/15/1984,5.86,5.87,5.77,5.77,226,2346
08/16/1984,5.75,6.17,5.75,6.15,262,2255
08/17/1984,6.09,6.27,6.06,6.24,326,2100
08/20/1984,6.18,6.19,6.04,6.07,210,2005
08/21/1984,5.95,6.03,5.92,6.02,116,1982
08/22/1984,6.02,6.27,5.97,6.24,366,1800
08/23/1984,6.29,6.31,6.18,6.2,4630,47191
08/24/1984,6.19,6.24,6.07,6.12,2909,46800
08/27/1984,6.12,6.66,6.1,6.55,6894,47001
08/28/1984,6.62,6.8,6.56,6.62,8219,46057
08/29/1984,6.54,6.62,6.42,6.46,4473,44986
08/30/1984,6.41,6.53,6.35,6.5,5347,43961
08/31/1984,6.59,6.66,6.39,6.46,4400,42878
09/04/1984,6.52,6.6,6.34,6.58,6075,42910
09/05/1984,6.74,6.76,6.49,6.5,6489,41434
09/06/1984,6.41,6.54,6.23,6.25,8053,40470
09/07/1984,6.24,6.26,6.12,6.17,5799,38248
09/10/1984,6.12,6.27,6.05,6.22,5525,36418
09/11/1984,6.27,6.38,6.24,6.27,6179,34414
09/12/1984,6.22,6.27,6.19,6.26,5280,32003
09/13/1984,6.33,6.34,6.19,6.22,4875,29718
09/14/1984,6.23,6.25,5.99,5.99,6389,27022
09/17/1984,5.94,5.96,5.63,5.64,8710,24570
09/18/1984,5.64,5.77,5.64,5.74,4127,22754
09/19/1984,5.77,5.82,5.66,5.81,3724,21377
09/20/1984,5.8,5.91,5.78,5.88,4564,19585
09/21/1984,5.89,6.02,5.87,5.96,5777,17288
09/24/1984,5.98,6,5.84,5.85,3565,47702
09/25/1984,5.76,5.93,5.76,5.93,6580,47990
09/26/1984,5.94,6.11,5.94,6.07,8382,48657
09/27/1984,6.13,6.18,5.97,6.08,8722,50453
09/28/1984,6.1,6.15,6.04,6.07,7855,52183
10/01/1984,6.03,6.1,5.96,6.09,3199,52253
10/02/1984,6.09,6.53,6.09,6.53,13144,54057
10/03/1984,6.61,6.65,6.48,6.63,10180,54999
10/04/1984,6.58,6.61,6.41,6.5,7187,54643
10/05/1984,6.44,6.68,6.39,6.67,9718,55719
10/08/1984,6.79,6.83,6.55,6.56,10311,55518
10/09/1984,6.5,6.76,6.5,6.76,8887,56934
10/10/1984,6.79,6.9,6.51,6.54,12842,56541
10/11/1984,6.59,6.67,6.48,6.62,5988,56958
10/12/1984,6.71,6.73,6.5,6.51,7208,56355
10/15/1984,6.53,6.83,6.46,6.81,9811,57022
10/16/1984,6.78,6.83,6.61,6.72,7898,56245
10/17/1984,6.65,6.75,6.58,6.73,6895,55651
10/18/1984,6.69,6.74,6.64,6.67,4885,55855
10/19/1984,6.64,6.66,6.53,6.55,6668,54874
10/22/1984,6.55,6.57,6.18,6.19,13764,53580
10/23/1984,6.2,6.33,6.19,6.32,6235,52808
10/24/1984,6.34,6.39,6.26,6.38,3790,52098
10/25/1984,6.36,6.41,6.3,6.33,3057,51881
10/26/1984,6.31,6.35,6.29,6.33,2222,52021
10/29/1984,6.29,6.3,6.14,6.2,6090,50949
10/30/1984,6.14,6.48,6.09,6.46,9831,51152
10/31/1984,6.4,6.52,6.37,6.46,5153,51746
11/01/1984,6.39,6.57,6.39,6.55,5535,52167
11/02/1984,6.6,6.64,6.49,6.63,7843,51629
11/05/1984,6.63,6.68,6.57,6.58,3075,51739
11/06/1984,6.54,6.61,6.51,6.6,3514,51743
11/07/1984,6.59,6.6,6.43,6.44,4348,51449
11/08/1984,6.42,6.58,6.41,6.58,4320,51717
11/09/1984,6.55,6.64,6.5,6.51,4710,51537
11/12/1984,6.44,6.52,6.38,6.38,3218,51360
11/13/1984,6.34,6.36,6.23,6.24,7074,50801
11/14/1984,6.23,6.31,6.21,6.22,4630,49854
11/15/1984,6.21,6.29,6.21,6.23,3151,49009
11/16/1984,6.26,6.29,6,6.01,12144,47614
11/19/1984,5.96,6,5.91,5.98,7005,45811
11/20/1984,5.96,6,5.91,5.92,3505,45796
11/21/1984,5.9,5.92,5.82,5.91,5092,45875
11/23/1984,5.94,5.98,5.78,5.78,5104,46901
11/26/1984,5.73,5.83,5.71,5.82,4280,46456
11/27/1984,5.85,6.03,5.85,6.02,5723,46138
11/28/1984,5.95,6.06,5.82,6.04,6201,45857
11/29/1984,5.98,6.07,5.91,5.93,3685,45958
11/30/1984,5.89,5.99,5.86,5.91,4257,45902
12/03/1984,5.89,5.97,5.89,5.9,1969,45433
12/04/1984,5.87,5.98,5.87,5.96,2114,45380
12/05/1984,5.93,5.97,5.83,5.84,2892,45181
12/06/1984,5.83,5.85,5.73,5.73,3759,44796
12/07/1984,5.73,5.78,5.73,5.75,2622,45316
12/10/1984,5.68,5.71,5.39,5.4,8534,44958
12/11/1984,5.37,5.4,5.2,5.22,7856,44467
12/12/1984,5.24,5.36,5.24,5.33,4507,43875
12/13/1984,5.29,5.31,5.23,5.24,3108,43433
12/14/1984,5.28,5.3,5.14,5.15,2645,43232
12/17/1984,5.05,5.06,4.96,5,4275,42687
12/18/1984,4.97,5.07,4.96,5.05,3985,42666
12/19/1984,5.08,5.1,4.94,4.95,3188,42320
12/20/1984,4.94,4.98,4.78,4.8,4002,42375
12/21/1984,4.85,4.87,4.71,4.73,4387,41912
12/26/1984,3.83,3.84,3.78,3.83,2743,41416
12/27/1984,3.78,3.94,3.78,3.9,3442,41140
12/28/1984,3.89,3.98,3.88,3.95,3233,41184
12/31/1984,3.94,3.98,3.92,3.92,1015,41217
01/02/1985,3.9,4.04,3.9,3.92,3532,41442
01/03/1985,3.91,3.92,3.82,3.84,4184,41675
01/04/1985,3.78,3.91,3.77,3.89,6111,41334
01/07/1985,3.84,4.01,3.84,4,3659,41076
01/08/1985,4.02,4.06,3.98,4.05,2700,40995
01/09/1985,3.96,4.12,3.96,4.09,4826,41137
01/10/1985,4.1,4.19,4.04,4.12,5640,40460
01/11/1985,4.15,4.46,4.13,4.45,8979,39351
01/14/1985,4.54,4.6,4.28,4.35,9740,39295
01/15/1985,4.37,4.45,4.3,4.43,4577,38386
01/16/1985,4.34,4.42,4.27,4.34,5535,37689
01/17/1985,4.3,4.32,3.98,3.99,9144,36610
01/18/1985,3.94,3.96,3.78,3.85,9460,35770
01/21/1985,3.89,4.11,3.89,4.1,6879,35721
01/22/1985,4.12,4.14,3.87,3.88,7299,34938
01/23/1985,3.84,4.06,3.81,4.05,5915,34810
01/24/1985,4.04,4.11,3.9,3.96,5496,34303
01/25/1985,3.98,4.36,3.95,4.3,13134,34071
01/28/1985,4.3,4.38,4.22,4.36,7130,34900
01/29/1985,4.3,4.31,4.17,4.18,4481,34437
01/30/1985,4.15,4.36,4.11,4.32,6649,33968
01/31/1985,4.28,4.3,4.04,4.08,5987,33134
02/01/1985,4.03,4.21,4.03,4.19,3175,32869
02/04/1985,4.13,4.19,4.01,4.05,3508,32612
02/05/1985,4.04,4.06,3.88,3.89,6998,32289
02/06/1985,3.89,3.97,3.83,3.87,7216,29908
02/07/1985,3.84,3.89,3.83,3.88,4404,29917
02/08/1985,3.89,3.91,3.61,3.67,11325,28314
02/11/1985,3.66,3.73,3.63,3.68,4604,27513
02/12/1985,3.66,3.67,3.56,3.6,4232,26136
02/13/1985,3.57,3.64,3.54,3.55,3869,24572
02/14/1985,3.52,3.67,3.52,3.61,6791,22925
02/15/1985,3.66,3.91,3.66,3.9,6360,22557
02/19/1985,3.91,3.98,3.84,3.92,6933,20372
02/20/1985,3.88,3.89,3.58,3.74,6783,16541
02/21/1985,3.7,3.77,3.62,3.74,3716,15372
02/22/1985,3.73,3.75,3.61,3.62,7608,15737
02/25/1985,3.62,3.67,3.55,3.63,4951,25500
02/26/1985,3.63,3.81,3.63,3.74,4794,26760
02/27/1985,3.81,3.89,3.81,3.85,7336,28946
02/28/1985,3.77,3.82,3.7,3.77,5214,29159
03/01/1985,3.81,3.95,3.81,3.94,5024,29114
03/04/1985,3.96,4.04,3.93,4,4649,29183
03/05/1985,3.87,3.93,3.73,3.81,5541,29074
03/06/1985,3.8,3.88,3.77,3.84,5249,28491
03/07/1985,3.8,3.82,3.74,3.79,4609,28906
03/08/1985,3.72,3.75,3.47,3.48,12886,28944
03/11/1985,3.53,3.61,3.5,3.52,4347,27381
03/12/1985,3.53,3.6,3.5,3.51,3822,27023
03/13/1985,3.51,3.75,3.51,3.73,7163,26253
03/14/1985,3.68,3.73,3.54,3.6,4008,26123
03/15/1985,3.62,3.69,3.5,3.51,3051,25955
03/18/1985,3.58,3.61,3.51,3.51,1673,25452
03/19/1985,3.65,3.75,3.6,3.72,5348,25083
03/20/1985,3.61,3.67,3.56,3.59,3727,25734
03/21/1985,3.62,3.68,3.61,3.65,1939,26300
03/22/1985,3.66,3.68,3.56,3.6,2347,26230
03/25/1985,3.57,3.61,3.53,3.59,2980,26208
03/26/1985,3.63,3.67,3.58,3.58,2948,26353
03/27/1985,3.66,3.69,3.53,3.55,4601,26557
03/28/1985,3.53,3.57,3.45,3.45,5343,26500
03/29/1985,3.47,3.55,3.47,3.5,3367,25715
04/01/1985,3.47,3.67,3.47,3.65,5051,25416
04/02/1985,3.63,3.67,3.42,3.43,5579,24603
04/03/1985,3.48,3.51,3.4,3.45,2868,24170
04/04/1985,3.41,3.46,3.38,3.44,2416,24070
04/08/1985,3.44,3.45,3.39,3.39,1938,23864
04/09/1985,3.41,3.43,3.34,3.35,4857,22932
04/10/1985,3.34,3.45,3.34,3.41,3450,21492
04/11/1985,3.41,3.5,3.4,3.48,2082,20934
04/12/1985,3.42,3.49,3.42,3.48,2307,20457
04/15/1985,3.47,3.5,3.26,3.26,4509,19813
04/16/1985,3.26,3.3,3.2,3.26,3268,19013
04/17/1985,3.19,3.28,3.18,3.2,3480,17937
04/18/1985,3.21,3.24,3.17,3.17,2373,17039
04/19/1985,3.17,3.21,3.13,3.14,3133,16282
04/22/1985,3.08,3.12,2.99,3,6521,14406
04/23/1985,2.94,2.96,2.89,2.92,4078,23980
04/24/1985,2.87,3.12,2.87,3.1,4631,25224
04/25/1985,3.02,3.07,2.98,3,4479,24953
04/26/1985,2.91,2.98,2.89,2.89,2919,25362
04/29/1985,2.91,2.96,2.9,2.92,2595,26265
04/30/1985,2.91,3.04,2.91,3,3992,26167
05/01/1985,2.95,3.02,2.93,3.01,1997,26066
05/02/1985,2.97,3,2.8,2.86,5247,25964
05/03/1985,2.78,2.8,2.7,2.71,3226,25579
05/06/1985,2.71,2.72,2.54,2.6,3404,25204
05/07/1985,2.56,2.57,2.38,2.39,5116,24513
05/08/1985,2.45,2.55,2.44,2.51,3358,24330
05/09/1985,2.46,2.54,2.46,2.5,2762,24294
05/10/1985,2.55,2.6,2.51,2.52,2468,24236
05/13/1985,2.52,2.6,2.37,2.58,4259,24917
05/14/1985,2.5,2.6,2.5,2.55,2664,24677
05/15/1985,2.52,2.55,2.5,2.5,1692,24511
05/16/1985,2.49,2.53,2.45,2.45,3053,25161
05/17/1985,2.41,2.57,2.37,2.56,3325,25021
05/20/1985,2.51,2.67,2.51,2.66,5356,25467
05/21/1985,2.66,2.69,2.51,2.55,5398,23885
05/22/1985,2.51,2.53,2.43,2.49,3571,22706
05/23/1985,2.47,2.55,2.41,2.52,2745,22622
05/24/1985,2.5,2.53,2.45,2.45,1704,22445
05/28/1985,2.44,2.5,2.43,2.47,1763,22149
05/29/1985,2.43,2.47,2.42,2.42,1314,22004
05/30/1985,2.45,2.47,2.41,2.42,1460,21523
05/31/1985,2.52,2.6,2.51,2.59,4002,21738
06/03/1985,2.57,2.61,2.43,2.49,3281,21498
06/04/1985,2.42,2.46,2.37,2.38,3369,20554
06/05/1985,2.3,2.37,2.29,2.36,4183,19729
06/06/1985,2.37,2.43,2.29,2.3,4037,18285
06/07/1985,2.3,2.34,2.23,2.24,4139,16709
06/10/1985,2.25,2.27,2.2,2.22,2623,16286
06/11/1985,2.27,2.33,2.24,2.27,2439,15521
06/12/1985,2.3,2.36,2.29,2.35,2897,15563
06/13/1985,2.45,2.53,2.42,2.45,3678,14576
06/14/1985,2.41,2.45,2.4,2.44,1562,14198
06/17/1985,2.46,2.49,2.38,2.41,2337,13542
06/18/1985,2.42,2.44,2.36,2.43,2505,12595
06/19/1985,2.42,2.44,2.13,2.16,3917,11058
06/20/1985,2.23,2.25,2.08,2.15,3298,10362
06/21/1985,2.19,2.23,2.15,2.16,2186,9554
06/24/1985,2.27,2.28,2.22,2.22,2851,1602
06/25/1985,2.23,2.25,2.21,2.23,3195,1652
06/26/1985,2.27,2.28,2.24,2.24,2147,1663
06/27/1985,2.26,2.32,2.26,2.29,1954,1710
06/28/1985,2.3,2.42,2.27,2.28,2518,1547
07/01/1985,2.32,2.33,2.22,2.24,1932,1582
07/02/1985,2.16,2.18,2.1,2.1,2951,1636
07/03/1985,2.1,2.14,2.07,2.11,2514,1630
07/08/1985,2.09,2.13,2.09,2.13,2413,1638
07/09/1985,2.16,2.19,2.14,2.18,1987,1625
07/10/1985,2.21,2.29,2.21,2.29,1893,1568
07/11/1985,2.27,2.29,2.24,2.28,2546,1557
07/12/1985,2.25,2.28,2.2,2.28,2257,1553
07/15/1985,2.26,2.33,2.23,2.32,2361,1576
07/16/1985,2.26,2.38,2.26,2.38,2861,1556
07/17/1985,2.41,2.52,2.41,2.51,2193,1554
07/18/1985,2.51,2.72,2.51,2.69,2218,1565
07/19/1985,2.71,2.78,2.69,2.78,1988,1502
07/22/1985,2.73,3.07,2.71,3.05,2156,1501
07/23/1985,3.08,3.23,2.89,3.11,2643,1430
07/24/1985,3.02,3.07,2.9,2.99,2941,1421
07/25/1985,2.99,3.33,2.99,3.33,3258,1414
07/26/1985,3.78,4.08,3.66,4.07,3514,1332
07/29/1985,3.87,4.11,3.58,3.62,2954,1268
07/30/1985,3.62,3.75,3.56,3.6,3627,1256
07/31/1985,3.68,3.8,3.59,3.78,3195,1291
08/01/1985,3.88,4.09,3.85,4.06,3548,1166
08/02/1985,4.03,4.06,3.83,4.02,4218,1148
08/05/1985,4.17,4.23,4.11,4.19,2963,1126
08/06/1985,4.17,4.18,3.88,3.9,3618,1142
08/07/1985,3.96,4.01,3.55,3.58,4871,1085
08/08/1985,3.61,3.63,3.51,3.53,5942,1092
08/09/1985,3.63,3.86,3.58,3.6,5147,1072
08/12/1985,3.55,3.75,3.33,3.74,6913,1048
08/13/1985,3.85,3.9,3.78,3.8,4982,1026
08/14/1985,3.7,3.95,3.7,3.81,3951,1003
08/15/1985,3.75,3.75,3.59,3.59,5994,785
08/16/1985,3.51,3.7,3.49,3.63,7429,708
08/19/1985,3.7,3.73,3.53,3.53,6589,686
08/20/1985,3.48,3.56,3.45,3.56,2514,686
08/21/1985,3.52,3.58,3.4,3.41,8695,670
08/22/1985,3.36,3.45,3.25,3.38,9812,619
08/23/1985,3.57,3.97,3.54,3.96,12579,32976
08/26/1985,3.99,4.06,3.78,3.81,7247,32335
08/27/1985,3.85,4.02,3.84,3.93,7321,32894
08/28/1985,3.99,4.27,3.97,4.27,9960,32678
08/29/1985,4.25,4.3,4.15,4.2,6860,32724
08/30/1985,4.17,4.2,3.97,4.12,7188,32053
09/03/1985,4.18,4.71,4.18,4.64,11755,31947
09/04/1985,4.62,4.82,4.48,4.6,7900,30513
09/05/1985,4.67,4.74,4.52,4.66,5375,29926
09/06/1985,4.47,4.55,4.37,4.54,6087,29396
09/09/1985,4.6,4.82,4.57,4.71,7193,28721
09/10/1985,4.82,5.02,4.82,5,8691,26389
09/11/1985,4.85,4.95,4.68,4.69,5275,25734
09/12/1985,4.71,4.72,4.53,4.54,4831,25018
09/13/1985,4.47,4.85,4.42,4.78,6875,24078
09/16/1985,4.92,5,4.72,4.73,4786,22079
09/17/1985,4.7,4.84,4.58,4.63,7026,19925
09/18/1985,4.53,4.67,4.47,4.66,4599,18002
09/19/1985,4.65,4.71,4.47,4.54,4116,16589
09/20/1985,4.48,4.74,4.48,4.67,4121,15153
09/23/1985,4.83,4.88,4.48,4.59,10582,49460
09/24/1985,4.59,4.69,4.5,4.69,6978,49560
09/25/1985,4.63,4.75,4.61,4.7,6068,50877
09/26/1985,4.63,4.65,4.22,4.23,17968,50984
09/30/1985,4.29,4.47,4.27,4.46,6962,50546
10/01/1985,4.42,4.56,4.36,4.46,6716,50717
10/02/1985,4.39,4.52,4.38,4.41,4321,50056
10/03/1985,4.34,4.52,4.28,4.51,7677,49267
10/04/1985,4.49,4.51,4.31,4.36,6692,48823
10/07/1985,4.26,4.3,4.1,4.11,11341,47674
10/08/1985,4.18,4.25,4.15,4.17,5319,47598
10/09/1985,4.08,4.47,4.08,4.45,9173,47627
10/10/1985,4.41,4.6,4.35,4.36,10146,46686
10/11/1985,4.37,4.45,4.35,4.38,3452,46200
10/15/1985,4.31,4.54,4.31,4.53,7257,46124
10/16/1985,4.49,4.55,4.14,4.15,11033,45616
10/17/1985,4.24,4.31,4.17,4.19,8068,45193
10/18/1985,4.19,4.41,4.06,4.18,12570,44570
10/21/1985,4.15,4.26,4.15,4.2,3596,44834
10/22/1985,4.17,4.32,4.17,4.3,3786,45636
10/23/1985,4.31,4.43,4.21,4.22,6753,46378
10/24/1985,4.27,4.33,4.19,4.32,3291,46459
10/25/1985,4.35,4.36,4.28,4.31,1722,46675
10/28/1985,4.31,4.48,4.29,4.43,5925,46761
10/29/1985,4.53,4.79,4.46,4.76,17974,48078
10/30/1985,4.8,4.84,4.62,4.69,10101,47631
10/31/1985,4.74,4.96,4.72,4.95,13046,48808
11/01/1985,4.96,5.11,4.89,5.08,13894,50263
11/04/1985,5.01,5.06,4.9,4.96,7771,51046
11/05/1985,4.91,5.18,4.91,5.14,10550,51961
11/06/1985,5.19,5.2,5.02,5.03,7479,51995
11/07/1985,4.94,5,4.72,4.74,12881,50788
11/08/1985,4.74,4.89,4.74,4.83,5989,51227
11/11/1985,4.81,4.96,4.8,4.93,4880,51328
11/12/1985,4.97,5.01,4.83,4.88,4973,51375
11/13/1985,4.78,4.83,4.63,4.78,9372,50780
11/14/1985,4.84,4.9,4.71,4.74,5916,50112
11/15/1985,4.73,4.82,4.66,4.69,5092,49203
11/18/1985,4.63,4.68,4.54,4.54,7676,49105
11/19/1985,4.6,4.68,4.54,4.64,6375,48571
11/20/1985,4.68,4.77,4.68,4.74,4793,47868
11/21/1985,4.76,5.13,4.68,5.13,15392,49144
11/22/1985,5.09,5.15,4.93,4.99,8277,48893
11/25/1985,5.06,5.1,4.93,4.98,4774,48878
11/26/1985,4.91,5.04,4.87,4.89,6411,49148
11/27/1985,4.89,5.03,4.79,4.99,7182,50003
11/29/1985,4.97,5.03,4.93,4.94,3446,50073
12/02/1985,5.01,5.37,5,5.31,12291,51777
12/03/1985,5.3,5.32,5.14,5.15,6786,51718
12/04/1985,5.22,5.34,5.09,5.14,8373,51298
12/05/1985,5.18,5.33,5.13,5.32,10078,51987
12/06/1985,5.34,5.36,5.17,5.21,6380,51840
12/09/1985,5.12,5.16,5.02,5.13,6364,51617
12/10/1985,5.06,5.28,5.06,5.07,6222,51268
12/11/1985,4.99,5.04,4.87,4.9,11006,51009
12/12/1985,4.92,5.03,4.88,4.88,4889,50965
12/13/1985,4.96,5.17,4.96,5.16,7751,51262
12/16/1985,5.16,5.26,5.07,5.14,6335,51485
12/17/1985,5.19,5.31,5.04,5.07,8276,51003
12/18/1985,4.98,5.06,4.96,4.99,4947,49991
12/19/1985,4.83,4.87,4.69,4.73,14875,48540
12/20/1985,4.76,4.85,4.69,4.71,6424,47368
12/23/1985,3.53,3.61,3.25,3.26,14452,45679
12/26/1985,3.15,3.2,3.03,3.09,14423,43742
12/27/1985,3.17,3.3,3.16,3.2,7492,41893
12/30/1985,3.2,3.27,3.13,3.16,4015,41565
12/31/1985,3.21,3.32,3.19,3.27,2859,42742
01/02/1986,3.33,3.36,3.19,3.2,4454,41271
01/03/1986,3.16,3.21,3.1,3.16,4801,41122
01/06/1986,3.23,3.28,3.19,3.27,3095,40708
01/07/1986,3.34,3.54,3.33,3.53,7363,40369
01/08/1986,3.4,3.48,3.29,3.31,4623,39377
01/09/1986,3.3,3.4,3.2,3.25,5370,38671
01/10/1986,3.25,3.33,3.25,3.3,2061,38408
01/13/1986,3.26,3.28,2.97,2.99,12202,38812
01/14/1986,2.95,2.99,2.72,2.78,14226,38976
01/15/1986,2.87,2.93,2.79,2.84,5187,38694
01/16/1986,2.9,2.96,2.76,2.79,4980,39106
01/17/1986,2.83,2.89,2.81,2.85,4126,38777
01/20/1986,2.84,2.91,2.72,2.75,4922,38698
01/21/1986,2.71,2.81,2.62,2.8,7134,38875
01/22/1986,2.81,3.07,2.81,3.04,9558,37338
01/23/1986,3.12,3.73,3.12,3.72,20643,37570
01/24/1986,3.6,3.78,3.5,3.58,12874,33027
01/27/1986,3.55,3.67,3.51,3.59,5937,31887
01/28/1986,3.6,3.72,3.44,3.51,7950,32490
01/29/1986,3.58,3.67,3.43,3.45,6079,32139
01/30/1986,3.42,3.47,3.3,3.41,6027,31541
01/31/1986,3.45,3.59,3.37,3.57,5697,31162
02/03/1986,3.68,3.77,3.42,3.43,5444,30398
02/04/1986,3.27,3.67,3.25,3.44,10951,29847
02/05/1986,3.47,3.54,3.34,3.36,6878,28418
02/06/1986,3.4,3.52,3.34,3.51,4592,27061
02/07/1986,3.49,3.65,3.46,3.59,5793,26035
02/10/1986,3.61,3.64,3.54,3.56,3231,24668
02/11/1986,3.48,3.54,3.41,3.46,4151,23748
02/12/1986,3.43,3.62,3.39,3.61,5409,22664
02/13/1986,3.53,3.61,3.53,3.57,5948,20910
02/14/1986,3.48,3.54,3.3,3.32,7480,20493
02/18/1986,3.32,3.43,3.31,3.32,4489,17130
02/19/1986,3.35,3.44,3.32,3.33,4021,15490
02/20/1986,3.35,3.53,3.35,3.52,4214,13693
02/21/1986,3.56,3.58,3.45,3.46,2576,11770
02/24/1986,3.45,3.52,3.43,3.47,4903,32159
02/25/1986,3.44,3.69,3.35,3.56,11034,33631
02/26/1986,3.51,3.61,3.41,3.43,8633,33133
02/27/1986,3.48,3.54,3.43,3.49,4369,33199
02/28/1986,3.47,3.67,3.47,3.66,5692,34383
03/03/1986,3.69,4.36,3.66,4.25,18626,36267
03/04/1986,4.24,4.32,4.18,4.3,10650,37064
03/05/1986,4.12,4.21,4.02,4.11,9315,37907
03/06/1986,4.21,4.27,4.04,4.16,5469,38383
03/07/1986,4.09,4.21,4.09,4.14,3531,39448
03/10/1986,4.1,4.13,4.01,4.09,4664,40547
03/11/1986,4.08,4.55,4.07,4.51,14833,41812
03/12/1986,4.5,4.58,4.4,4.45,11022,40997
03/13/1986,4.41,4.49,4.34,4.45,5287,40403
03/14/1986,4.61,4.71,4.55,4.67,10897,41599
03/17/1986,4.61,4.63,4.56,4.61,4863,41662
03/18/1986,4.68,4.83,4.68,4.69,10414,42264
03/19/1986,4.64,4.69,4.48,4.55,6947,44028
03/20/1986,4.65,4.76,4.59,4.6,5644,43935
03/21/1986,4.66,4.96,4.66,4.96,7951,44518
03/24/1986,5.01,5.51,5.01,5.5,13635,41865
03/25/1986,5.81,5.83,5.41,5.55,14370,39021
03/26/1986,5.61,6.26,5.61,6.11,12262,38548
03/27/1986,6.01,6.19,5.81,6.11,11275,38862
03/31/1986,6.24,6.58,6.24,6.54,6616,38918
04/01/1986,6.31,6.62,6.21,6.28,9176,39344
04/02/1986,5.96,6.26,5.88,6.07,8541,38989
04/03/1986,6.09,6.21,5.91,6.05,9918,36028
04/04/1986,6.06,6.26,5.93,6.22,5809,34751
04/07/1986,6.51,6.85,6.51,6.75,7587,33908
04/08/1986,6.91,6.94,6.57,6.58,9069,32440
04/09/1986,6.37,6.75,6.37,6.73,9643,31072
04/10/1986,6.79,6.81,6.21,6.27,9532,29131
04/11/1986,5.76,5.86,5.21,5.36,12637,25883
04/14/1986,5.31,5.64,5.21,5.62,5359,23083
04/15/1986,5.7,5.87,5.16,5.19,8277,20493
04/16/1986,4.98,5.56,4.98,5.34,5620,18437
04/17/1986,5.5,5.76,5.36,5.72,4683,17300
04/18/1986,5.88,6.2,5.51,5.57,8265,16995
04/21/1986,5.46,5.6,5.36,5.58,3326,14329
04/22/1986,5.54,5.69,5.11,5.63,5856,13375
04/23/1986,5.54,5.61,5.35,5.54,5208,32162
04/24/1986,5.5,5.77,5.43,5.73,6997,32788
04/25/1986,5.6,5.88,5.51,5.86,6095,33518
04/28/1986,5.86,5.88,5.58,5.62,5144,34612
04/29/1986,5.64,6.23,5.64,6.19,10105,37060
04/30/1986,6.45,6.58,6.14,6.32,13100,38095
05/01/1986,6.23,6.27,5.63,5.83,13413,35481
05/02/1986,5.98,6.02,5.73,5.83,4659,34947
05/05/1986,5.8,6,5.78,5.81,3044,34778
05/06/1986,5.71,6.33,5.69,6.28,5753,35242
05/07/1986,6.08,6.13,5.38,5.54,13281,34376
05/08/1986,5.61,5.93,5.61,5.7,7440,33345
05/09/1986,5.93,5.97,5.65,5.93,7310,33893
05/12/1986,5.7,5.82,5.6,5.76,4203,33139
05/13/1986,5.58,5.65,5.3,5.35,8320,31892
05/14/1986,5.26,5.27,4.78,4.81,12309,28691
05/15/1986,4.77,5.03,4.71,4.84,11798,26751
05/16/1986,4.86,4.99,4.86,4.94,4306,25888
05/19/1986,4.9,5.05,4.3,4.37,9650,24752
05/20/1986,4.19,4.35,4.06,4.09,10448,23569
05/21/1986,4.28,4.49,4.15,4.2,5841,22971
05/22/1986,4.3,4.4,4.22,4.33,2734,22517
05/23/1986,4.45,4.52,4.39,4.51,1716,22628
05/27/1986,4.46,4.63,4.43,4.49,2338,22762
05/28/1986,4.34,4.39,4.16,4.2,3495,22925
05/29/1986,4.13,4.38,4.04,4.35,4537,21879
05/30/1986,4.34,4.66,4.33,4.4,3980,22916
06/02/1986,4.38,4.74,4.38,4.73,3955,22379
06/03/1986,4.75,4.78,4.39,4.46,3875,22626
06/04/1986,4.39,4.52,4.33,4.37,3435,20966
06/05/1986,4.29,4.33,4.17,4.23,3921,19921
06/06/1986,4.28,4.46,4.28,4.38,2299,19355
06/09/1986,4.41,4.47,3.93,4.07,3762,18736
06/10/1986,3.97,4.06,3.73,3.94,4368,16904
06/11/1986,3.98,4.08,3.93,4.04,2997,16095
06/12/1986,3.86,3.9,3.64,3.7,4243,15006
06/13/1986,3.76,3.79,3.43,3.51,7036,13411
06/16/1986,3.44,3.54,3.39,3.42,3647,12308
06/17/1986,3.44,3.52,3.39,3.4,2759,11477
06/18/1986,3.43,3.64,3.38,3.61,2805,10417
06/19/1986,3.62,3.71,3.2,3.22,2630,9864
06/20/1986,3.15,3.32,3.03,3.05,2801,9256
06/23/1986,2.99,3.16,2.87,3.13,49,481
06/24/1986,3.07,3.08,2.94,2.96,18,484
06/25/1986,2.86,2.93,2.69,2.93,49,484
06/26/1986,2.86,3.16,2.86,3.16,33,476
06/27/1986,3.13,3.23,3.01,3.23,41,477
06/30/1986,3.26,3.52,3.11,3.52,18,483
07/01/1986,3.47,3.51,2.91,2.91,88,476
07/02/1986,2.82,2.99,2.71,2.99,115,549
07/07/1986,2.84,2.85,2.45,2.46,33,540
07/08/1986,2.51,2.65,2.26,2.26,104,538
07/09/1986,2.28,2.58,2.28,2.58,32,542
07/10/1986,2.46,2.46,2.28,2.28,5,540
07/11/1986,2.22,2.31,2.05,2.05,34,533
07/14/1986,2.06,2.21,2.01,2.21,17,533
07/15/1986,2.23,2.32,1.98,1.99,15,538
07/16/1986,1.95,2.02,1.92,1.94,43,537
07/17/1986,1.94,2.56,1.94,2.55,28,539
07/18/1986,2.56,2.66,2.48,2.52,66,522
07/21/1986,2.52,2.71,2.52,2.69,19,530
07/22/1986,2.96,3.11,2.87,2.87,62,525
07/23/1986,2.75,2.82,2.56,2.61,37,520
07/24/1986,2.61,2.96,2.61,2.91,47,522
07/25/1986,3.11,3.31,3.11,3.31,63,536
07/28/1986,3.49,3.51,3.26,3.46,33,524
07/29/1986,3.18,3.24,3.18,3.24,24,532
07/30/1986,3.16,3.42,3.16,3.42,35,510
07/31/1986,3.56,3.56,3.26,3.34,22,506
08/01/1986,3.31,3.31,3.06,3.07,8,507
08/04/1986,3.06,3.06,2.98,3.02,17,508
08/05/1986,3.08,3.31,3.08,3.31,35,524
08/06/1986,3.2,3.26,3.19,3.2,23,526
08/07/1986,3.29,3.43,3.29,3.43,44,561
08/08/1986,3.31,3.45,3.31,3.45,265,381
08/11/1986,3.46,3.56,3.31,3.31,41,379
08/12/1986,3.49,3.51,3.23,3.23,24,383
08/13/1986,3.08,3.08,2.91,2.96,27,360
08/14/1986,2.76,2.82,2.56,2.57,100,369
08/15/1986,2.46,2.55,2.24,2.24,107,310
08/18/1986,2.24,2.46,2.24,2.46,172,176
08/19/1986,2.41,2.41,2.06,2.06,90,159
08/20/1986,2.01,2.21,2.01,2.21,8,162
08/21/1986,2.11,2.21,2.06,2.11,10,159
08/22/1986,2.06,2.16,1.9,2.11,126,118
08/25/1986,2.09,2.14,1.82,1.94,4639,40120
08/26/1986,1.87,2.1,1.83,2.1,4128,40402
08/27/1986,1.99,2.05,1.91,1.97,4514,40700
08/28/1986,1.84,1.92,1.76,1.77,5316,41760
08/29/1986,1.7,1.72,1.42,1.42,9382,41367
09/02/1986,1.42,1.52,1.21,1.27,8025,39838
09/03/1986,1.35,1.45,1.17,1.43,7625,39067
09/04/1986,1.34,1.38,1.24,1.3,6012,38028
09/05/1986,1.16,1.2,1.06,1.09,6030,37378
09/08/1986,1,1.1,0.99,1.08,4200,36703
09/09/1986,1.08,1.33,1.08,1.28,5468,35165
09/10/1986,1.35,1.69,1.35,1.58,7414,33378
09/11/1986,1.48,1.54,1.31,1.33,5837,31865
09/12/1986,1.4,1.56,1.4,1.56,9009,32472
09/15/1986,1.46,1.57,1.26,1.4,4676,31645
09/16/1986,1.45,1.5,1.3,1.32,4952,26992
09/17/1986,1.29,1.42,1.03,1.05,8620,25578
09/18/1986,0.95,1.11,0.95,1.1,4547,24559
09/19/1986,1.05,1.08,0.99,1.01,3575,23562
09/22/1986,1.02,1.08,0.95,0.98,5471,23680
09/23/1986,0.99,1.49,0.99,1.49,15260,46201
09/24/1986,1.5,1.58,1.33,1.4,11018,48732
09/25/1986,1.35,1.4,1.3,1.4,6708,50377
09/26/1986,1.38,1.54,1.24,1.26,11345,52616
09/29/1986,1.28,1.31,1.03,1.1,12780,54729
09/30/1986,1.1,1.56,1.05,1.41,16945,55851
10/01/1986,1.42,1.47,1.09,1.12,7665,55283
10/02/1986,1.07,1.22,0.88,1.2,19308,57306
10/03/1986,1.23,1.37,1.11,1.2,7808,56003
10/06/1986,1.17,1.35,1.17,1.35,3988,55395
10/07/1986,1.33,1.36,1.19,1.33,5289,54669
10/08/1986,1.33,1.41,1.27,1.36,5127,54532
10/09/1986,1.51,1.89,1.45,1.85,24368,54736
10/10/1986,1.85,2.03,1.79,2,15272,53937
10/13/1986,1.95,2.02,1.83,1.9,5658,54375
10/14/1986,1.91,1.98,1.7,1.71,8651,53983
10/15/1986,1.66,1.9,1.61,1.82,7781,55008
10/16/1986,1.81,1.93,1.74,1.92,5205,54740
10/17/1986,1.93,2.18,1.89,2.14,14594,55201
10/20/1986,2,2.05,1.8,1.87,11324,54772
10/21/1986,1.78,2.02,1.74,2,7041,55327
10/22/1986,2.08,2.23,1.83,1.87,15780,54102
10/23/1986,1.9,2.02,1.85,1.96,5855,53625
10/24/1986,1.96,2.08,1.86,1.88,5946,53394
10/27/1986,1.9,2.07,1.84,2.06,4915,53367
10/28/1986,2.07,2.16,1.96,1.97,7706,53635
10/29/1986,1.96,2.14,1.85,1.87,10346,52561
10/30/1986,1.87,1.98,1.79,1.97,7812,51316
10/31/1986,1.99,2.12,1.99,2.03,8735,52596
11/03/1986,2.08,2.37,2.08,2.37,13950,54998
11/04/1986,2.43,2.43,2.22,2.32,11244,56831
11/05/1986,2.3,2.33,2.25,2.3,4097,56987
11/06/1986,2.22,2.27,2.16,2.19,6181,56713
11/07/1986,2.2,2.32,2.17,2.31,4593,57134
11/10/1986,2.36,2.41,2.2,2.22,6387,56169
11/11/1986,2.24,2.25,1.83,1.85,14979,52429
11/12/1986,1.86,2.03,1.83,1.99,10555,51713
11/13/1986,1.86,1.97,1.86,1.91,4858,51583
11/14/1986,1.83,1.85,1.61,1.62,12583,49515
11/17/1986,1.68,1.73,1.58,1.7,9022,48366
11/18/1986,1.73,1.84,1.73,1.82,6421,48770
11/19/1986,1.81,1.93,1.66,1.69,8169,48859
11/20/1986,1.7,1.92,1.65,1.92,5516,49084
11/21/1986,1.91,1.99,1.73,1.73,6386,48667
11/24/1986,1.7,1.73,1.66,1.7,2643,48310
11/25/1986,1.69,1.77,1.6,1.73,4873,48048
11/26/1986,1.67,1.76,1.67,1.73,2631,47845
12/01/1986,1.84,2.1,1.81,2.08,11131,48227
12/02/1986,2.11,2.13,1.96,2.12,7984,49268
12/03/1986,2.08,2.2,2.06,2.14,7999,49833
12/04/1986,2.09,2.13,1.99,2.06,5367,49782
12/05/1986,2.04,2.12,2.03,2.12,3976,50443
12/08/1986,2.07,2.14,2.02,2.09,5738,51918
12/09/1986,2.01,2.03,1.63,1.64,18402,52501
12/10/1986,1.68,1.75,1.67,1.7,6319,51942
12/11/1986,1.61,1.74,1.59,1.72,5751,51315
12/12/1986,1.64,1.73,1.63,1.67,3922,50240
12/15/1986,1.61,1.63,1.37,1.38,13745,51408
12/16/1986,1.28,1.33,1.12,1.17,17371,55331
12/17/1986,1.23,1.28,1.17,1.25,4167,53953
12/18/1986,1.28,1.33,1.25,1.31,4148,52133
12/19/1986,1.31,1.33,1.14,1.17,5670,51713
12/22/1986,1.15,1.25,1.15,1.24,2763,51474
12/23/1986,0.46,0.54,0.44,0.49,4498,51117
12/24/1986,0.5,0.56,0.49,0.54,1810,51386
12/29/1986,0.56,0.57,0.51,0.53,1743,51079
12/30/1986,0.46,0.48,0.37,0.42,3597,51091
12/31/1986,0.39,0.49,0.37,0.48,1740,50751
01/05/1987,0.5,0.51,0.35,0.42,4594,51568
01/06/1987,0.37,0.39,0.15,0.16,13962,52623
01/07/1987,0.1,0.23,0.09,0.22,7120,52671
01/08/1987,0.22,0.81,0.22,0.75,20961,50251
01/09/1987,0.71,1.1,0.65,0.95,13317,47540
01/12/1987,0.87,1.07,0.85,0.88,10172,46241
01/13/1987,0.83,1.07,0.8,1.06,8173,47690
01/14/1987,1.17,1.45,1.17,1.25,22533,48151
01/15/1987,1.12,1.24,1.02,1.08,8727,47892
01/16/1987,1.05,1.15,1,1.08,5806,48178
01/19/1987,1.12,1.22,1.01,1.03,4712,47392
01/20/1987,0.95,1.09,0.95,1.08,4580,47242
01/21/1987,1.08,1.34,1.07,1.33,9885,47549
01/22/1987,1.67,1.77,1.62,1.76,15497,47175
01/23/1987,1.79,2.4,1.74,2.32,23503,50515
01/26/1987,2.41,2.64,2.07,2.54,20266,51860
01/27/1987,2.19,2.32,2.07,2.1,9650,49108
01/28/1987,2.17,2.47,2.04,2.23,14217,49127
01/29/1987,2.2,2.25,2.07,2.17,7200,47138
01/30/1987,1.94,2.07,1.72,2.06,11841,47913
02/02/1987,2.02,2.12,1.9,1.91,8409,45928
02/03/1987,1.8,2.2,1.75,2.17,8863,46724
02/04/1987,2.2,2.44,1.95,1.97,12259,47488
02/05/1987,1.97,2.09,1.79,1.93,9118,44955
02/06/1987,2,2.11,1.71,1.75,8676,43220
02/09/1987,1.76,2.05,1.68,2.04,8914,42931
02/10/1987,2.25,2.3,1.98,2.2,11145,41287
02/11/1987,2.14,2.26,2.13,2.25,5427,40200
02/12/1987,2.18,2.32,2.01,2.02,10140,37271
02/13/1987,2.02,2.18,1.94,2.18,12005,33068
02/17/1987,2.22,2.26,1.87,1.92,9212,29890
02/18/1987,1.82,1.87,1.45,1.51,12945,24867
02/19/1987,1.58,1.76,1.58,1.75,7829,21922
02/20/1987,1.8,1.84,1.68,1.83,6548,19009
02/23/1987,1.74,1.75,1.56,1.61,6805,44293
02/24/1987,1.52,1.88,1.51,1.86,11155,47612
02/25/1987,1.82,1.91,1.67,1.68,10578,48359
02/26/1987,1.79,2.02,1.79,1.85,12498,48264
02/27/1987,1.99,2.24,1.99,2.23,14963,49573
03/02/1987,2.39,2.5,2.35,2.48,12649,51891
03/03/1987,2.37,2.41,2.26,2.28,6992,51526
03/04/1987,2.44,2.46,2.3,2.32,7915,51297
03/05/1987,2.31,2.36,2.22,2.23,5581,51901
03/06/1987,2.28,2.41,2.21,2.38,4962,51731
03/09/1987,2.32,2.36,2.14,2.18,7068,50429
03/10/1987,2.23,2.38,2.23,2.32,7025,50804
03/11/1987,2.26,2.32,2.05,2.06,8883,49699
03/12/1987,2.06,2.15,2,2.1,6931,48899
03/13/1987,2.05,2.27,1.97,2.13,8547,49372
03/16/1987,2.06,2.11,1.74,1.75,12941,46507
03/17/1987,1.72,1.88,1.72,1.87,6589,45516
03/18/1987,1.73,1.82,1.59,1.63,9974,44152
03/19/1987,1.67,1.82,1.58,1.76,7369,43833
03/20/1987,1.7,1.79,1.67,1.74,3795,43598
03/23/1987,1.71,1.77,1.66,1.7,2997,43410
03/24/1987,1.74,1.76,1.14,1.15,17277,42805
03/25/1987,1.09,1.23,1.05,1.17,12241,40734
03/26/1987,1.23,1.34,1.18,1.2,6363,39153
03/27/1987,1.21,1.3,0.64,0.74,16540,38476
03/30/1987,0.81,0.9,0.74,0.89,8252,37084
03/31/1987,0.85,0.9,0.68,0.71,7376,36080
04/01/1987,0.61,0.93,0.61,0.73,9694,35634
04/02/1987,0.73,0.84,0.69,0.78,5929,34564
04/03/1987,0.86,0.95,0.86,0.89,5377,33653
04/06/1987,0.82,0.92,0.74,0.78,4618,33737
04/07/1987,0.69,0.94,0.51,0.93,11808,32988
04/08/1987,0.83,0.91,0.74,0.74,4532,31900
04/09/1987,0.74,0.9,0.72,0.86,6978,31029
04/10/1987,0.91,1.12,0.69,0.76,15246,29498
04/13/1987,0.85,0.96,0.85,0.9,5428,27902
04/14/1987,1.01,1.07,0.8,0.84,7678,26729
04/15/1987,0.8,0.99,0.76,0.97,8658,25387
04/16/1987,0.94,1.02,0.86,0.93,4873,25022
04/20/1987,0.97,0.99,0.85,0.9,4593,23398
04/21/1987,0.87,0.88,0.55,0.55,6869,21376
04/22/1987,0.43,0.47,0.34,0.37,8437,16579
04/23/1987,0.51,0.61,0.5,0.55,3421,32039
04/24/1987,0.58,1.16,0.58,1.02,16582,34171
04/27/1987,1.09,1.21,0.83,0.9,8782,35545
04/28/1987,0.89,0.96,0.8,0.86,7449,36970
04/29/1987,0.8,1.15,0.8,1.14,9179,38079
04/30/1987,1.15,1.29,0.98,1.14,10226,38722
05/01/1987,1.02,1.07,0.58,0.59,12259,36842
05/04/1987,0.62,0.77,0.62,0.76,3437,36597
05/05/1987,0.67,0.8,0.58,0.63,5430,35906
05/06/1987,0.62,0.89,0.57,0.87,7133,36404
05/07/1987,0.77,0.89,0.66,0.75,5700,36417
05/08/1987,0.69,0.82,0.68,0.79,5400,36892
05/11/1987,0.77,1.19,0.74,1.18,12894,38531
05/12/1987,1.13,1.15,0.76,0.81,6655,38125
05/13/1987,0.84,0.94,0.74,0.91,5120,37359
05/14/1987,0.86,1.01,0.84,1,3415,37367
05/15/1987,1.12,1.21,1.06,1.17,7863,36663
05/18/1987,1.13,1.15,0.85,0.86,9329,34447
05/19/1987,0.95,1.03,0.86,0.97,5526,33674
05/20/1987,0.83,0.98,0.79,0.79,5109,32594
05/21/1987,0.76,1.06,0.7,1.02,6989,32714
05/22/1987,0.89,0.97,0.85,0.86,3513,32010
05/26/1987,0.78,0.81,0.36,0.38,13823,31579
05/27/1987,0.46,0.62,0.46,0.55,4198,28638
05/28/1987,0.51,0.6,0.48,0.55,3220,27339
05/29/1987,0.54,0.56,0.4,0.55,4861,27025
06/01/1987,0.48,0.5,0.26,0.27,6351,25942
06/02/1987,0.33,0.59,0.33,0.4,6645,24769
06/03/1987,0.41,0.47,0.36,0.46,4057,25795
06/04/1987,0.39,0.47,0.31,0.38,3538,25785
06/05/1987,0.46,0.55,0.36,0.39,4034,24604
06/08/1987,0.44,0.57,0.42,0.47,3174,24194
06/09/1987,0.41,0.51,0.4,0.43,3883,24454
06/10/1987,0.46,0.49,0.3,0.3,4512,23523
06/11/1987,0.46,0.49,0.39,0.48,5445,21987
06/12/1987,0.5,0.53,0.33,0.42,6598,21600
06/15/1987,0.58,0.78,0.53,0.65,7417,20618
06/16/1987,0.58,0.62,0.5,0.52,2414,19290
06/17/1987,0.63,0.7,0.54,0.55,7023,17637
06/18/1987,0.55,0.63,0.43,0.48,3633,17008
06/19/1987,0.52,0.53,0.42,0.44,3772,14509
06/22/1987,0.45,0.48,0.37,0.45,3541,13321
06/23/1987,0.6,0.6,0.45,0.45,17,248
06/24/1987,0.55,0.55,0.53,0.53,12,241
06/25/1987,0.56,0.56,0.51,0.51,9,236
06/26/1987,0.7,0.81,0.65,0.81,15,236
06/29/1987,0.72,0.8,0.6,0.6,22,247
06/30/1987,0.57,0.65,0.45,0.62,31,247
07/01/1987,0.55,0.55,0.4,0.4,17,254
07/02/1987,0.5,0.5,0.48,0.48,16,245
07/06/1987,0.45,0.5,0.45,0.5,15,245
07/07/1987,0.64,0.64,0.5,0.5,8,248
07/08/1987,0.65,0.65,0.5,0.5,18,249
07/09/1987,0.5,0.55,0.5,0.55,4,245
07/10/1987,0.74,0.75,0.51,0.51,11,252
07/13/1987,0.6,0.6,0.4,0.4,2,251
07/14/1987,0.35,0.35,0.3,0.31,11,249
07/15/1987,0.35,0.35,-0.15,-0.12,54,245
07/16/1987,0.15,0.15,0,0.01,37,260
07/17/1987,0.1,0.1,-0.14,-0.14,74,228
07/20/1987,-0.02,0,-0.06,-0.05,41,197
07/21/1987,-0.04,-0.04,-0.45,-0.45,52,184
07/22/1987,-0.4,-0.32,-0.4,-0.32,9,183
07/23/1987,-0.6,-0.45,-0.62,-0.61,8,175
07/24/1987,-0.5,-0.5,-0.58,-0.58,10,171
07/27/1987,-0.58,-0.45,-0.67,-0.67,13,171
07/28/1987,-0.6,-0.6,-0.85,-0.85,12,159
07/29/1987,-0.6,-0.6,-0.84,-0.84,5,164
07/30/1987,-0.64,-0.64,-0.66,-0.66,4,166
07/31/1987,-0.72,-0.72,-0.72,-0.72,7,167
08/03/1987,-0.4,-0.4,-0.6,-0.56,18,149
08/04/1987,-0.59,-0.59,-0.59,-0.59,0,149
08/05/1987,-0.4,-0.4,-0.67,-0.65,12,148
08/06/1987,-0.62,-0.62,-0.62,-0.62,1,147
08/07/1987,-0.57,-0.5,-0.57,-0.5,15,143
08/10/1987,-0.56,-0.39,-0.56,-0.39,9,139
08/11/1987,-0.3,-0.3,-0.45,-0.39,7,138
08/12/1987,-0.43,-0.43,-0.53,-0.53,3,135
08/13/1987,-0.4,-0.35,-0.4,-0.35,3,134
08/14/1987,-0.3,-0.3,-0.43,-0.37,7,129
08/17/1987,-0.25,-0.25,-0.27,-0.26,10,129
08/18/1987,-0.27,-0.25,-0.27,-0.27,24,123
08/19/1987,-0.3,-0.25,-0.5,-0.5,39,96
08/20/1987,-0.56,-0.56,-0.56,-0.56,22,78
08/21/1987,-0.6,-0.6,-0.65,-0.6,5,73
08/24/1987,-0.65,-0.62,-0.95,-0.93,14884,46238
08/25/1987,-0.95,-0.91,-1.12,-1.02,12017,46985
08/26/1987,-0.94,-0.93,-1.19,-1.03,10273,46666
08/27/1987,-1.01,-0.99,-1.07,-1.01,4525,45739
08/28/1987,-1,-0.92,-1.05,-1.05,7084,45577
08/31/1987,-1.07,-0.99,-1.13,-1.02,5142,44875
09/01/1987,-0.96,-0.84,-0.99,-0.85,7190,43440
09/02/1987,-0.75,-0.69,-0.88,-0.82,10125,41333
09/03/1987,-0.82,-0.78,-0.97,-0.95,5825,40877
09/04/1987,-0.92,-0.9,-1.07,-1.02,4333,40388
09/08/1987,-1.01,-0.79,-1.04,-0.8,7511,38858
09/09/1987,-0.6,-0.51,-0.71,-0.55,15751,34645
09/10/1987,-0.52,-0.45,-0.6,-0.5,7669,34233
09/11/1987,-0.56,-0.52,-0.7,-0.65,12018,33130
09/14/1987,-0.71,-0.69,-0.78,-0.77,5512,30734
09/15/1987,-0.8,-0.59,-0.82,-0.61,5117,29294
09/16/1987,-0.64,-0.47,-0.66,-0.48,6780,27956
09/17/1987,-0.48,-0.26,-0.48,-0.26,10894,27631
09/18/1987,-0.3,0.15,-0.35,-0.28,16443,23010
09/21/1987,-0.26,-0.21,-0.37,-0.36,4350,21162
09/22/1987,-0.39,-0.29,-0.47,-0.37,5904,18756
09/23/1987,-0.47,-0.44,-0.6,-0.58,10461,65170
09/24/1987,-0.6,-0.48,-0.63,-0.62,7829,66662
09/25/1987,-0.62,-0.41,-0.65,-0.43,9686,68121
09/28/1987,-0.42,-0.37,-0.51,-0.51,7394,69952
09/29/1987,-0.51,-0.28,-0.56,-0.36,14280,71753
09/30/1987,-0.44,-0.4,-0.59,-0.58,12671,73512
10/01/1987,-0.6,-0.43,-0.75,-0.45,15685,73595
10/02/1987,-0.46,-0.4,-0.48,-0.45,4735,73987
10/05/1987,-0.46,-0.36,-0.49,-0.36,7048,73585
10/06/1987,-0.29,-0.02,-0.31,-0.03,19451,74850
10/07/1987,-0.06,0.04,-0.13,-0.12,20293,79627
10/08/1987,-0.18,-0.1,-0.22,-0.19,8773,80102
10/09/1987,-0.14,0.01,-0.19,-0.16,11643,80830
10/12/1987,-0.15,-0.01,-0.2,-0.03,5944,82437
10/13/1987,-0.02,0.1,-0.14,-0.12,14362,79481
10/14/1987,-0.12,-0.02,-0.15,-0.1,7222,78575
10/15/1987,-0.02,0.04,-0.13,-0.11,7558,78123
10/16/1987,-0.08,0.06,-0.09,0.05,6787,78513
10/19/1987,0.13,0.19,-0.05,0.01,15476,78105
10/20/1987,-0.34,-0.21,-0.43,-0.29,37113,66045
10/21/1987,-0.2,-0.1,-0.2,-0.18,9578,64423
10/22/1987,-0.12,0,-0.12,-0.02,12428,63235
10/23/1987,0,0.16,-0.09,0.16,18650,63221
10/26/1987,0.06,0.14,0.02,0.09,13078,61989
10/27/1987,0.04,0.11,-0.06,-0.03,10284,60511
10/28/1987,0.01,0.11,-0.02,0.06,7526,61319
10/29/1987,0.11,0.12,-0.05,-0.04,9668,60827
10/30/1987,0,0.07,-0.01,0.05,6089,60468
11/02/1987,0.04,0.07,-0.01,-0.01,3643,60211
11/03/1987,0.02,0.03,-0.12,-0.1,8717,59957
11/04/1987,-0.16,-0.14,-0.23,-0.2,9758,58292
11/05/1987,-0.12,0.13,-0.13,0.01,19549,56304
11/06/1987,-0.06,0.06,-0.09,0.05,6688,57471
11/09/1987,0.05,0.4,0.05,0.39,16463,58761
11/10/1987,0.29,0.36,0.23,0.27,14762,58810
11/11/1987,0.25,0.36,0.21,0.22,13738,61849
11/12/1987,0.29,0.31,0.21,0.22,6830,62333
11/13/1987,0.24,0.26,0.1,0.17,11251,63009
11/16/1987,0.12,0.17,0.06,0.07,6472,62821
11/17/1987,0.02,0.13,-0.02,0.12,9960,63247
11/18/1987,0.2,0.33,0.18,0.32,11271,64089
11/19/1987,0.28,0.33,0.14,0.23,8967,63458
11/20/1987,0.24,0.29,0.19,0.27,4301,63766
11/23/1987,0.28,0.29,0.14,0.18,7913,64302
11/24/1987,0.1,0.26,0.09,0.21,7353,64275
11/25/1987,0.25,0.44,0.25,0.39,15778,66620
11/30/1987,0.49,0.58,0.39,0.47,14338,66488
12/01/1987,0.42,0.7,0.37,0.64,19557,69285
12/02/1987,0.58,0.62,0.49,0.55,8874,68978
12/03/1987,0.51,0.53,0.41,0.43,7615,68068
12/04/1987,0.45,0.49,0.4,0.41,4192,67310
12/07/1987,0.39,0.61,0.39,0.58,10718,67382
12/08/1987,0.54,0.57,0.39,0.4,11704,67574
12/09/1987,0.32,0.54,0.32,0.53,10815,67366
12/10/1987,0.57,0.65,0.54,0.63,9055,65766
12/11/1987,0.61,0.64,0.49,0.55,7369,66121
12/14/1987,0.44,0.58,0.44,0.5,7470,66448
12/15/1987,0.57,0.82,0.56,0.74,18009,67727
12/16/1987,0.73,0.85,0.69,0.82,9240,70480
12/17/1987,0.96,1.34,0.96,1.25,23145,69696
12/18/1987,1.2,1.31,1.14,1.3,10684,69222
12/21/1987,1.28,1.32,1.17,1.19,9979,70308
12/22/1987,1.19,1.25,1.17,1.23,8688,69373
12/23/1987,1.07,1.45,1.07,1.41,13400,69530
12/24/1987,1.66,1.88,1.63,1.65,11517,70193
12/28/1987,1.6,1.79,1.55,1.72,7952,69819
12/29/1987,1.64,1.73,1.52,1.61,12686,68112
12/30/1987,1.65,1.68,1.59,1.67,5819,68197
12/31/1987,1.69,1.82,1.68,1.82,4803,68761
01/04/1988,1.92,2.17,1.92,2.08,15710,68901
01/05/1988,1.93,2.15,1.89,2.06,11569,67787
01/06/1988,1.78,1.93,1.49,1.51,25575,66619
01/07/1988,1.54,1.77,1.54,1.62,13883,65410
01/08/1988,1.71,1.94,1.66,1.92,13624,64911
01/11/1988,1.99,2.14,1.57,1.68,22386,62223
01/12/1988,1.45,1.93,1.45,1.55,21454,59523
01/13/1988,1.51,1.63,1.39,1.6,13653,58269
01/14/1988,1.74,1.8,1.56,1.78,11445,58064
01/15/1988,1.71,2.06,1.66,1.88,21219,59780
01/18/1988,1.8,1.93,1.76,1.78,10956,61254
01/19/1988,1.85,2.53,1.85,2.51,27408,66919
01/20/1988,2.58,2.68,2.4,2.46,16089,67199
01/21/1988,2.39,2.53,2.3,2.4,12925,66763
01/22/1988,2.3,2.75,2.18,2.73,18624,67728
01/25/1988,2.63,3.16,2.63,2.85,18580,68150
01/26/1988,2.61,2.8,2.48,2.71,14256,65473
01/27/1988,2.54,2.91,2.53,2.75,19994,66337
01/28/1988,2.75,2.87,2.27,2.31,18647,63219
01/29/1988,2.25,2.51,1.88,1.97,19100,62197
02/01/1988,1.99,2.07,1.03,1.27,26376,57498
02/02/1988,1.18,1.26,0.85,1.09,22212,51870
02/03/1988,1.23,1.33,1.03,1.04,11204,49824
02/04/1988,0.8,1.33,0.74,1.31,20992,45687
02/05/1988,1.25,1.42,1.12,1.12,9335,44247
02/08/1988,0.88,0.98,0.28,0.48,19567,43623
02/09/1988,0.3,0.71,0.3,0.52,12453,40579
02/10/1988,0.71,1.03,0.71,0.77,10816,39906
02/11/1988,0.72,1.09,0.72,0.95,8638,39158
02/12/1988,1.11,1.22,0.75,0.82,16853,35612
02/16/1988,0.86,1.04,0.79,1.03,6150,34667
02/17/1988,0.98,1.09,0.94,0.96,5662,31124
02/18/1988,1.01,1.21,0.98,1.13,5424,30646
02/19/1988,1.07,1.18,0.85,1.03,6746,29185
02/22/1988,1.02,1.19,0.88,1.1,7549,27069
02/23/1988,1.12,1.18,0.7,0.78,12433,44796
02/24/1988,0.7,0.9,0.56,0.6,14320,45391
02/25/1988,0.55,0.6,0.18,0.36,20427,44390
02/26/1988,0.16,0.31,0.06,0.28,14629,46271
02/29/1988,0.35,0.47,0.33,0.45,8305,45997
03/01/1988,0.58,0.66,0.52,0.61,7952,46036
03/02/1988,0.69,0.84,0.67,0.84,8625,46672
03/03/1988,0.82,0.87,0.59,0.67,7944,46874
03/04/1988,0.74,1.07,0.74,0.97,11487,46572
03/07/1988,1.02,1.07,0.87,0.99,5723,46648
03/08/1988,1.09,1.15,0.92,0.94,6494,46965
03/09/1988,0.84,0.98,0.79,0.97,6994,46369
03/10/1988,0.91,0.96,0.87,0.93,6289,46322
03/11/1988,0.83,1.01,0.75,0.98,6422,46475
03/14/1988,0.93,0.98,0.79,0.8,4091,46510
03/15/1988,0.75,0.81,0.71,0.73,5785,44774
03/16/1988,0.7,1.18,0.7,1.17,13485,44011
03/17/1988,1.12,1.38,1.06,1.35,13955,44098
03/18/1988,1.24,1.39,1.14,1.34,8145,43793
03/21/1988,1.24,1.31,1.16,1.22,4489,43524
03/22/1988,1.13,1.63,1.13,1.62,16360,44745
03/23/1988,1.54,1.66,1.4,1.41,8498,44315
03/24/1988,1.54,1.62,1.27,1.36,10861,43928
03/25/1988,1.32,1.5,1.27,1.44,6850,43493
03/28/1988,1.45,1.7,1.35,1.68,7762,43744
03/29/1988,1.59,1.76,1.53,1.53,7961,42028
03/30/1988,1.58,1.62,1.41,1.58,5330,41646
03/31/1988,1.52,1.57,1.41,1.42,3837,41036
04/04/1988,1.49,1.56,1.01,1.05,9808,40049
04/05/1988,1.14,1.17,1.07,1.11,6518,39460
04/06/1988,0.99,1.21,0.99,1.09,7745,37083
04/07/1988,1.16,1.18,1.04,1.1,6590,36592
04/08/1988,1.19,1.38,1.19,1.24,14148,34650
04/11/1988,1.29,1.31,1.15,1.19,5645,32321
04/12/1988,1.26,1.31,1.18,1.28,7830,30728
04/13/1988,1.32,1.37,1.26,1.32,5611,28677
04/14/1988,1.32,1.34,0.99,1.12,9978,26545
04/15/1988,1.19,1.23,1.12,1.14,4744,24938
04/18/1988,1.1,1.21,1.08,1.2,4290,24123
04/19/1988,1.17,1.27,1.14,1.26,7140,21138
04/20/1988,1.27,1.27,1.17,1.24,5054,19911
04/21/1988,1.17,1.19,1.04,1.06,6630,17783
04/22/1988,1.04,1.21,0.99,1.21,6650,15223
04/25/1988,1.29,1.52,1.29,1.51,7988,30780
04/26/1988,1.46,1.49,1.22,1.23,7896,32573
04/27/1988,1.17,1.3,1.14,1.17,6108,32959
04/28/1988,1.19,1.23,1.07,1.18,7306,32872
04/29/1988,1.14,1.21,0.97,0.98,7836,32594
05/02/1988,0.97,1.01,0.57,0.59,13428,30900
05/03/1988,0.67,0.93,0.67,0.85,8712,30465
05/04/1988,0.84,0.94,0.68,0.76,7393,30577
05/05/1988,0.77,0.94,0.77,0.9,3998,30227
05/06/1988,0.87,0.96,0.82,0.94,3488,30805
05/09/1988,0.95,1.36,0.95,1.34,7869,30382
05/10/1988,1.33,1.39,1.22,1.38,7085,29921
05/11/1988,1.31,1.67,1.28,1.64,13717,28894
05/12/1988,1.55,1.8,1.54,1.72,11632,28773
05/13/1988,1.58,1.81,1.54,1.78,7053,29174
05/16/1988,1.79,1.97,1.7,1.71,7729,30435
05/17/1988,1.72,1.82,1.63,1.74,5307,30360
05/18/1988,1.69,1.79,1.63,1.66,4028,30572
05/19/1988,1.58,2,1.58,1.96,7039,30615
05/20/1988,1.92,1.99,1.84,1.96,3264,30469
05/23/1988,1.92,2.07,1.65,1.88,7347,29814
05/24/1988,1.83,1.87,1.69,1.81,4780,29404
05/25/1988,1.72,1.81,1.63,1.69,4827,29152
05/26/1988,1.62,1.77,1.54,1.66,5106,28536
05/27/1988,1.68,2.16,1.68,1.84,8565,28943
05/31/1988,2.03,2.11,1.89,1.94,6263,28864
06/01/1988,2.15,2.45,2.13,2.43,7612,28963
06/02/1988,2.22,2.44,2.2,2.25,4551,29426
06/03/1988,2.19,2.52,2.19,2.47,6846,30145
06/06/1988,2.67,2.85,2.67,2.79,6437,29898
06/07/1988,2.66,2.76,2.57,2.63,5012,28765
06/08/1988,2.42,2.47,2.27,2.32,5084,28953
06/09/1988,2.15,2.45,2.05,2.43,5281,28485
06/10/1988,2.53,2.62,2.35,2.47,10572,28911
06/13/1988,2.45,2.48,2.14,2.15,5628,26947
06/14/1988,2.1,2.36,2.1,2.34,5298,23439
06/15/1988,2.3,2.46,2.22,2.24,4263,22860
06/16/1988,2.28,2.4,2.12,2.16,3624,21566
06/17/1988,2.14,2.85,2.14,2.81,5423,19091
06/20/1988,3.05,3.4,3,3.34,5422,18348
06/21/1988,3.37,3.57,3.11,3.55,4325,16644
06/22/1988,3.5,3.64,3.32,3.62,2958,16506
06/23/1988,3.42,3.61,3.39,3.41,14422,87447
06/24/1988,3.26,3.43,3.19,3.36,13161,87988
06/27/1988,3.73,4.43,3.73,4.42,26087,90648
06/28/1988,5.53,5.83,4.93,4.98,40838,90710
06/29/1988,4.28,4.81,4.03,4.58,33098,85871
06/30/1988,5.14,5.43,4.89,5.26,22839,86010
07/01/1988,5.38,5.93,5.38,5.9,23050,85188
07/05/1988,5.88,6.11,5.33,5.45,30318,82132
07/06/1988,5.75,6.73,5.55,6.62,29574,82203
07/07/1988,6.76,7.03,6.14,6.17,27463,83696
07/08/1988,5.98,6.6,5.95,6.56,22794,83186
07/11/1988,5.83,6.25,5.71,6.02,21114,82268
07/12/1988,5.88,6.71,5.8,6.68,24936,85986
07/13/1988,6.75,7.31,6.67,7.19,26310,84400
07/14/1988,7.61,8.27,7.61,7.9,30846,84316
07/15/1988,8.13,8.18,7.53,7.86,21378,83192
07/18/1988,7.23,7.52,6.93,7.24,22059,79818
07/19/1988,7.03,8.05,6.95,7.93,25489,79780
07/20/1988,7.89,8.02,6.63,6.8,30188,77737
07/21/1988,6.43,7.21,5.83,6.14,36950,71521
07/22/1988,6.33,6.84,6.18,6.79,25995,70984
07/25/1988,7.28,7.41,6.76,7.1,20959,70568
07/26/1988,6.35,6.48,4.43,4.69,38978,65262
07/27/1988,4.78,5.07,3.88,3.98,21121,63988
07/28/1988,3.73,4.35,3.38,3.45,26461,59197
07/29/1988,3.78,4.38,3.78,4.17,16563,55787
08/01/1988,4.43,4.82,4.1,4.26,15754,54780
08/02/1988,4.08,4.93,3.16,4.89,27013,53491
08/03/1988,4.42,4.82,4.08,4.14,14841,52442
08/04/1988,4.53,4.73,4.15,4.68,14695,53107
08/05/1988,4.38,4.58,4.28,4.57,9832,51439
08/08/1988,4.36,4.4,3.7,4.18,15990,49722
08/09/1988,4.21,4.33,3.99,4.22,8429,48475
08/10/1988,4.05,4.4,3.93,4.32,8855,48615
08/11/1988,4.13,4.33,3.93,4.03,11323,46819
08/12/1988,4.43,4.68,3.13,3.4,21058,45776
08/15/1988,3.06,3.45,2.92,3.43,13396,45003
08/16/1988,3.43,3.51,3.08,3.12,9244,41971
08/17/1988,2.97,3.02,2.48,2.49,15474,39751
08/18/1988,2.78,2.97,2.67,2.81,9104,38928
08/19/1988,2.93,2.95,2.58,2.86,9205,37601
08/22/1988,2.67,2.88,2.61,2.76,6692,37623
08/23/1988,2.79,3.15,2.77,2.9,6804,37167
08/24/1988,2.8,3.09,2.8,3.05,5065,37652
08/25/1988,3.1,3.17,2.88,2.91,4613,36512
08/26/1988,2.95,2.98,2.81,2.82,3511,36166
08/29/1988,2.78,2.87,2.61,2.66,4622,35350
08/30/1988,2.64,2.83,2.61,2.78,7749,35099
08/31/1988,2.68,2.92,2.52,2.88,7484,35175
09/01/1988,2.88,3.28,2.88,3.27,7453,34921
09/02/1988,3.18,3.31,3.01,3.17,3994,34220
09/06/1988,3.23,3.27,2.94,3.01,4688,32736
09/07/1988,3.04,3.1,2.58,2.6,7656,32710
09/08/1988,2.54,2.68,2.39,2.64,9731,32878
09/09/1988,2.58,2.64,2.44,2.59,17767,32177
09/12/1988,2.5,2.58,2.46,2.55,5140,32340
09/13/1988,2.51,2.96,2.51,2.93,7755,30212
09/14/1988,2.86,3.16,2.85,3.15,5926,30449
09/15/1988,3.09,3.27,3.08,3.25,5978,29188
09/16/1988,3.18,3.35,2.48,2.69,6776,27775
09/19/1988,2.58,2.6,1.95,1.96,5897,26287
09/20/1988,2.3,2.41,2.06,2.34,2713,28140
09/21/1988,2.28,2.51,2.28,2.35,4670,24648
09/22/1988,2.43,2.65,2.43,2.53,3987,24259
09/23/1988,2.74,2.81,2.61,2.62,7596,77167
09/26/1988,2.5,2.53,2.02,2.03,16897,75647
09/27/1988,2.13,2.73,2.1,2.67,18552,74051
09/28/1988,2.55,2.62,2.28,2.34,12506,73794
09/29/1988,2.31,2.68,2.29,2.62,13870,74402
09/30/1988,2.6,2.98,2.56,2.97,20603,76990
10/03/1988,2.78,2.88,2.45,2.6,12192,76306
10/04/1988,2.55,2.75,2.55,2.68,10908,76479
10/05/1988,2.74,2.86,2.55,2.78,8473,76273
10/06/1988,2.81,2.9,2.66,2.71,9378,77293
10/07/1988,2.67,2.9,2.64,2.75,6618,77899
10/10/1988,2.77,2.81,2.5,2.54,4241,77896
10/11/1988,2.49,2.67,2.43,2.66,7232,77112
10/12/1988,2.73,3.09,2.73,3.06,16419,78421
10/13/1988,3.01,3.27,3.01,3.12,15459,78328
10/14/1988,3.11,3.24,2.93,2.96,7899,77674
10/17/1988,2.98,3.18,2.92,3.18,7166,76405
10/18/1988,3.23,3.46,2.97,2.99,19438,75194
10/19/1988,3.01,3.12,2.83,3.02,11838,75362
10/20/1988,3.07,3.26,3,3.25,9708,74826
10/21/1988,3.43,3.61,3.35,3.59,20161,74393
10/24/1988,3.58,3.77,3.42,3.69,17142,75238
10/25/1988,3.59,3.71,3.48,3.48,10454,74946
10/26/1988,3.5,3.78,3.44,3.73,10413,76092
10/27/1988,3.68,3.87,3.61,3.66,11942,75888
10/28/1988,3.71,3.81,3.57,3.62,9729,75505
10/31/1988,3.55,3.94,3.55,3.92,9080,76768
11/01/1988,3.87,3.89,3.66,3.69,9798,76224
11/02/1988,3.81,4,3.73,3.9,13375,78320
11/03/1988,3.94,3.98,3.77,3.8,11391,77367
11/04/1988,3.79,3.83,3.45,3.52,19267,75030
11/07/1988,3.5,3.58,3.43,3.52,5839,73675
11/08/1988,3.57,3.65,3.43,3.44,5525,73216
11/09/1988,3.41,3.71,3.4,3.69,9054,73921
11/10/1988,3.58,3.7,3.5,3.66,7603,74428
11/11/1988,3.59,3.61,3.4,3.41,9963,73242
11/14/1988,3.41,3.83,3.37,3.79,15595,73970
11/15/1988,3.69,3.77,3.5,3.54,10070,75508
11/16/1988,3.55,3.61,3.48,3.49,6408,75703
11/17/1988,3.43,3.44,3.25,3.25,18306,73293
11/18/1988,3.27,3.62,3.24,3.59,12743,72312
11/21/1988,3.49,3.55,3.44,3.49,5887,72075
11/22/1988,3.5,4,3.43,3.98,4876,74828
11/23/1988,3.97,4.41,3.97,4.27,40424,81306
11/28/1988,4.44,4.67,4.24,4.3,24658,83116
11/29/1988,4.34,4.66,4.23,4.63,23357,83154
11/30/1988,4.58,4.6,4.33,4.4,14494,86580
12/01/1988,4.47,4.78,4.4,4.77,13389,88360
12/02/1988,4.85,5,4.75,4.87,24532,88692
12/05/1988,4.83,4.87,4.7,4.76,8394,89033
12/06/1988,4.65,4.72,4.46,4.5,14930,89773
12/07/1988,4.38,4.86,4.36,4.8,15422,91697
12/08/1988,4.68,4.88,4.49,4.64,16104,90372
12/09/1988,4.61,5.21,4.5,5.19,30299,91012
12/12/1988,5.22,5.33,5.06,5.16,13898,90274
12/13/1988,5.05,5.07,4.87,4.97,15127,91142
12/14/1988,4.96,5.02,4.82,4.93,11450,92334
12/15/1988,4.85,4.88,4.13,4.17,35857,84903
12/16/1988,4.15,4.42,4.15,4.37,16116,81700
12/19/1988,4.35,4.51,4.27,4.32,10878,80308
12/20/1988,4.17,4.76,4.05,4.59,23576,80198
12/21/1988,4.5,4.66,4.38,4.39,8856,80948
12/22/1988,4.31,4.61,4.28,4.42,10707,81759
12/23/1988,0.68,0.98,0.67,0.73,5114,81075
12/27/1988,0.81,0.97,0.72,0.81,5597,81173
12/28/1988,0.76,0.94,0.73,0.8,7395,79274
12/29/1988,0.84,0.86,0.72,0.75,5378,79256
12/30/1988,0.76,0.84,0.76,0.8,2242,78813
01/03/1989,0.65,0.68,-0.1,0.02,40489,72570
01/04/1989,0.09,0.2,0,0.11,16314,65723
01/05/1989,0.03,0.07,-0.25,-0.16,19118,60573
01/06/1989,-0.2,0.1,-0.27,0.06,15429,58581
01/09/1989,0,0.03,-0.13,-0.08,11327,59076
01/10/1989,0,0.09,-0.25,-0.25,14348,57794
01/11/1989,-0.31,-0.16,-0.49,-0.47,18451,56410
01/12/1989,-0.57,-0.22,-0.7,-0.32,18752,54126
01/13/1989,-0.45,-0.42,-0.57,-0.5,8762,52220
01/16/1989,-0.51,-0.21,-0.54,-0.32,11630,50211
01/17/1989,-0.19,-0.11,-0.62,-0.54,13600,49753
01/18/1989,-0.49,-0.43,-0.58,-0.46,6267,48907
01/19/1989,-0.4,-0.12,-0.47,-0.44,13864,47876
01/20/1989,-0.39,-0.36,-0.48,-0.39,4757,47729
01/23/1989,-0.49,-0.46,-0.67,-0.53,9701,48254
01/24/1989,-0.67,-0.64,-0.95,-0.95,15503,45004
01/25/1989,-0.98,-0.82,-1.09,-0.84,11421,42541
01/26/1989,-0.89,-0.76,-0.95,-0.92,7886,41367
01/27/1989,-0.92,-0.59,-0.94,-0.68,12203,40394
01/30/1989,-0.68,-0.5,-0.77,-0.6,8245,40269
01/31/1989,-0.51,0.15,-0.51,0.14,16915,39413
02/01/1989,0.03,0.1,-0.2,-0.07,10587,38101
02/02/1989,0.04,0.2,-0.16,-0.09,9136,37677
02/03/1989,-0.18,-0.13,-0.47,-0.25,10781,37087
02/06/1989,-0.36,0.01,-0.48,-0.03,10935,35531
02/07/1989,-0.05,-0.01,-0.2,-0.13,5577,34657
02/08/1989,-0.22,0.03,-0.33,-0.07,8159,33628
02/09/1989,0.07,0.32,0.03,0.3,9729,32841
02/10/1989,0.27,0.29,-0.08,-0.01,22852,32014
02/13/1989,-0.01,0.1,-0.14,-0.09,7541,24856
02/14/1989,-0.2,0.1,-0.2,0.08,6469,23007
02/15/1989,0.15,0.2,0.07,0.13,6850,21396
02/16/1989,0.25,0.65,0.25,0.62,9298,19448
02/17/1989,0.6,1.35,0.55,1.33,9356,17763
02/21/1989,1.28,1.29,0.92,0.98,7954,13477
02/22/1989,0.99,1.17,0.81,1.05,5364,11471
02/23/1989,0.95,0.97,0.71,0.8,16748,57384
02/24/1989,0.71,1.06,0.7,0.77,13362,59186
02/27/1989,0.84,0.98,0.74,0.97,8812,60098
02/28/1989,1.23,1.35,1,1.16,16003,62676
03/01/1989,1.06,1.13,0.79,0.85,11731,61180
03/02/1989,0.61,0.9,0.55,0.64,15262,59398
03/03/1989,0.58,0.81,0.58,0.74,8492,58699
03/06/1989,0.91,1.05,0.88,0.92,8912,59158
03/07/1989,0.89,0.99,0.84,0.85,6092,59530
03/08/1989,0.88,1.32,0.88,1.28,14029,61306
03/09/1989,1.51,1.78,1.48,1.51,20801,60900
03/10/1989,1.55,1.91,1.41,1.44,20962,62292
03/13/1989,1.49,1.79,1.49,1.76,12951,62719
03/14/1989,1.82,1.91,1.53,1.66,18664,58639
03/15/1989,1.88,1.92,1.38,1.61,16599,56044
03/16/1989,1.61,2.14,1.51,2.12,23892,57315
03/17/1989,1.88,2.08,1.81,1.84,10792,56919
03/20/1989,1.77,2.06,1.67,2.02,9835,58486
03/21/1989,1.88,1.92,1.63,1.79,9401,56940
03/22/1989,1.58,1.63,1.02,1.16,24796,54328
03/23/1989,0.93,0.99,0.62,0.64,19537,51695
03/27/1989,0.73,0.88,0.63,0.68,8892,49235
03/28/1989,0.72,0.88,0.67,0.84,8124,48117
03/29/1989,0.97,1.86,0.93,1.73,27986,52765
03/30/1989,1.55,1.81,1.43,1.48,12027,52745
03/31/1989,1.37,2.21,1.18,2.15,21800,56373
04/03/1989,2.08,2.58,1.98,2.52,19857,56430
04/04/1989,2.28,2.38,1.93,2.14,18442,56538
04/05/1989,1.85,2.13,1.73,1.89,12364,56749
04/06/1989,1.93,2.3,1.93,2.19,14347,55415
04/07/1989,2.25,2.38,1.28,1.9,21645,54641
04/10/1989,1.77,1.79,1.39,1.41,8402,54036
04/11/1989,1.37,1.71,1.37,1.47,13281,52670
04/12/1989,1.68,1.95,1.38,1.54,15327,52138
04/13/1989,1.46,1.7,1.29,1.52,9894,51039
04/14/1989,1.59,1.62,1.47,1.48,11660,47191
04/17/1989,1.33,1.92,1.21,1.78,14366,45716
04/18/1989,1.76,1.98,1.68,1.79,11074,41978
04/19/1989,1.88,2.13,1.88,2.08,9914,39570
04/20/1989,2.21,2.27,1.89,2.04,14508,34875
04/21/1989,2.18,2.28,1.94,2.07,11698,31414
04/24/1989,2.05,2.17,1.93,2.13,9782,47770
04/25/1989,2.18,2.19,1.97,2.02,8404,50201
04/26/1989,1.96,2,1.7,1.72,13369,51532
04/27/1989,1.63,1.83,1.61,1.64,9507,51705
04/28/1989,1.65,1.67,1.06,1.09,23199,48085
05/01/1989,1.15,1.75,0.93,1.74,21111,48885
05/02/1989,1.88,1.9,1.57,1.68,10758,49034
05/03/1989,1.68,1.76,1.5,1.73,6402,48697
05/04/1989,1.71,2.03,1.69,1.99,9357,48898
05/05/1989,1.99,2.07,1.8,1.87,9794,49529
05/08/1989,1.78,2.02,1.7,2,7878,50569
05/09/1989,1.93,2.15,1.85,1.86,10935,51214
05/10/1989,1.82,2.03,1.72,2,8748,51618
05/11/1989,2.15,2.32,2.09,2.27,14346,52657
05/12/1989,2.35,2.39,2.1,2.22,8921,53229
05/15/1989,2,2.08,1.89,1.9,6219,52619
05/16/1989,2,2.16,1.88,2.09,9306,53133
05/17/1989,2.17,2.22,1.65,2.03,22469,50471
05/18/1989,1.98,2.03,1.86,1.88,6106,49694
05/19/1989,1.88,1.9,1.73,1.74,6648,49365
05/22/1989,1.61,1.65,1.2,1.26,13001,46744
05/23/1989,1.32,1.38,1.08,1.09,10878,43650
05/24/1989,0.98,1.03,0.74,0.75,9079,40336
05/25/1989,0.8,0.93,0.69,0.7,10541,37161
05/26/1989,0.9,0.95,0.64,0.69,10345,35655
05/30/1989,0.67,0.81,0.55,0.61,8831,35059
05/31/1989,0.62,0.67,0.4,0.41,7228,35585
06/01/1989,0.51,0.96,0.49,0.94,14045,33541
06/02/1989,1.01,1.04,0.85,0.97,4471,33185
06/05/1989,0.77,0.81,0.53,0.8,7684,31533
06/06/1989,0.56,0.83,0.53,0.72,5821,31499
06/07/1989,0.8,0.98,0.77,0.88,3748,31329
06/08/1989,1.1,1.37,1.05,1.27,8559,30710
06/09/1989,1.3,1.37,1.01,1.12,11839,30334
06/12/1989,1.12,1.37,1.03,1.36,4491,29054
06/13/1989,1.48,1.53,1.38,1.41,5348,27566
06/14/1989,1.45,1.86,1.45,1.85,6363,25289
06/15/1989,1.9,2.35,1.9,2.28,8778,23158
06/16/1989,2.25,2.65,2.25,2.61,7647,21051
06/19/1989,2.85,2.92,2.54,2.55,5024,19527
06/20/1989,2.53,2.6,2.3,2.45,5231,16885
06/21/1989,2.62,2.75,2.42,2.6,4407,15223
06/22/1989,3.2,3.58,3.13,3.54,6439,13053
06/23/1989,3.33,3.49,3.24,3.27,17546,94827
06/26/1989,3.05,3.3,3.02,3.27,13868,96078
06/27/1989,3.31,3.38,3.08,3.32,11869,96271
06/28/1989,3.58,3.7,3.03,3.11,19607,97719
06/29/1989,3.24,3.57,3.24,3.56,18173,99199
06/30/1989,3.75,4.03,3.61,4.01,21791,99366
07/03/1989,4.11,4.13,3.78,4.05,11734,100607
07/05/1989,4.23,4.28,2.88,3.04,40082,106794
07/06/1989,2.6,3.78,2.6,2.7,37941,105665
07/07/1989,3.03,3.31,2.64,2.66,19849,105062
07/10/1989,2.63,2.93,2.45,2.47,16650,106466
07/11/1989,2.68,2.9,1.98,2.08,31422,113674
07/12/1989,2.13,2.46,2.05,2.17,21550,111393
07/13/1989,2.32,3.33,2.32,3.25,32047,107917
07/14/1989,3.23,3.71,3.11,3.67,25534,105807
07/17/1989,3.41,3.61,3.13,3.55,16425,104541
07/18/1989,3.44,3.85,3.35,3.83,15565,102413
07/19/1989,3.97,4.23,3.91,3.98,22220,103132
07/20/1989,4.18,4.2,3.43,3.91,26977,102319
07/21/1989,4.01,4.05,3.64,3.84,10334,100445
07/24/1989,3.84,3.9,3.49,3.52,12798,101379
07/25/1989,3.24,3.81,3.22,3.67,15066,99968
07/26/1989,3.83,4.25,3.78,3.8,20852,99081
07/27/1989,3.88,4.12,3.61,4.05,15162,99167
07/28/1989,4.28,4.37,3.63,4.25,25883,98698
07/31/1989,4.23,4.28,3.91,4.23,14487,99609
08/01/1989,3.8,4.06,3.69,3.7,16057,98524
08/02/1989,3.75,4.05,3.69,4.01,10759,97727
08/03/1989,4.03,4.23,3.89,4.18,14314,96612
08/04/1989,4.14,4.15,3.72,3.76,19196,93586
08/07/1989,3.68,3.83,3.48,3.52,19143,90344
08/08/1989,3.53,3.68,3.33,3.39,12690,90036
08/09/1989,3.33,3.77,3.33,3.65,13475,89136
08/10/1989,3.66,3.75,3.41,3.43,5788,88100
08/11/1989,3.45,4.02,3.36,4,16567,85154
08/14/1989,3.86,3.95,3.15,3.21,23945,82457
08/15/1989,3.15,3.33,3,3.02,18552,78547
08/16/1989,3.08,3.63,3.08,3.23,17098,75632
08/17/1989,3.25,3.42,3.14,3.27,8343,75379
08/18/1989,3.14,3.21,2.93,2.96,12283,74886
08/21/1989,3.01,3.07,2.91,2.93,7033,72344
08/22/1989,3.13,3.58,3.13,3.53,14437,69660
08/23/1989,3.55,3.73,3.37,3.71,11938,68025
08/24/1989,3.54,3.76,3.4,3.48,13629,67358
08/25/1989,3.46,3.52,3.4,3.42,6031,67580
08/28/1989,3.36,3.42,2.64,2.72,22810,64154
08/29/1989,2.88,2.93,2.62,2.79,15149,59186
08/30/1989,2.71,2.9,2.71,2.85,7343,57344
08/31/1989,2.97,3.05,2.69,2.97,12254,57187
09/01/1989,2.84,2.94,2.74,2.9,4994,56328
09/05/1989,2.8,3.03,2.71,2.96,10099,53785
09/06/1989,2.96,3.02,2.84,2.86,4848,53180
09/07/1989,2.71,3.23,2.71,3.19,15924,52532
09/08/1989,3.13,3.25,3.03,3.16,23892,53125
09/11/1989,2.98,3.16,2.98,3.01,6051,48848
09/12/1989,3.2,3.58,3.2,3.53,10836,46445
09/13/1989,3.45,3.68,3.41,3.65,10613,42887
09/14/1989,3.45,3.52,3.23,3.24,12158,39112
09/15/1989,3.28,3.56,3.28,3.55,8423,37722
09/18/1989,3.61,3.98,3.61,3.94,7949,33747
09/19/1989,3.7,4.02,3.7,3.85,6596,32422
09/20/1989,3.96,4.03,3.68,3.77,7309,27265
09/21/1989,3.83,4.06,3.78,4.04,4743,24908
09/22/1989,4.08,4.23,3.98,4.19,5688,22335
09/25/1989,4.38,4.52,4.36,4.4,18469,111549
09/26/1989,4.31,4.4,4.12,4.32,17668,112219
09/27/1989,4.43,4.49,4.26,4.26,13200,111694
09/28/1989,4.31,4.34,3.87,3.98,20551,110820
09/29/1989,3.86,4.36,3.86,4.35,16482,109884
10/02/1989,4.28,4.37,4.1,4.11,8923,110331
10/03/1989,4.24,4.29,4.05,4.12,10836,109060
10/04/1989,4.07,4.61,4.07,4.56,19375,111108
10/05/1989,4.41,4.53,4.25,4.29,14610,110351
10/06/1989,4.15,4.21,3.77,3.8,28974,103435
10/09/1989,3.8,4.04,3.8,3.94,9203,101642
10/10/1989,3.99,4.1,3.85,3.89,10808,100355
10/11/1989,3.98,4.16,3.88,3.9,12449,99832
10/12/1989,3.86,4.04,3.85,4.04,6902,99486
10/13/1989,4.11,4.49,4.11,4.48,15208,100870
10/16/1989,4.08,4.41,4.08,4.16,14808,100672
10/17/1989,4.18,4.43,4.07,4.3,14053,100131
10/18/1989,4.36,4.49,4.26,4.46,9465,100796
10/19/1989,4.42,4.53,4.35,4.46,8120,101745
10/20/1989,4.38,4.44,4.28,4.35,5310,100633
10/23/1989,4.11,4.16,3.93,3.98,17034,96827
10/24/1989,4.02,4.07,3.95,4.02,7891,95643
10/25/1989,4.01,4.26,4.01,4.25,7201,95760
10/26/1989,4.19,4.27,4.09,4.19,6133,94697
10/27/1989,4.26,4.39,4.25,4.26,8815,94947
10/30/1989,4.22,4.37,4.13,4.28,8937,95066
10/31/1989,4.18,4.25,4.15,4.16,5913,94994
11/01/1989,4.15,4.73,4.15,4.72,25259,101215
11/02/1989,4.69,4.84,4.68,4.8,14469,102233
11/03/1989,4.73,4.87,4.7,4.71,10691,101304
11/06/1989,4.61,4.68,4.55,4.58,9265,103015
11/07/1989,4.84,5.04,4.84,4.98,15862,103377
11/08/1989,4.85,5.08,4.85,5.03,10313,103313
11/09/1989,4.97,5.22,4.97,5.2,16300,102954
11/10/1989,5.33,5.39,5.25,5.38,14194,103522
11/13/1989,5.1,5.22,5.02,5.06,14615,102726
11/14/1989,5.22,5.45,5.16,5.43,12752,102015
11/15/1989,5.33,5.39,5.18,5.19,11686,101640
11/16/1989,5.08,5.18,5.06,5.08,11116,100598
11/17/1989,5.09,5.57,4.95,5.55,21082,103184
11/20/1989,5.52,5.54,5.24,5.26,11226,102582
11/21/1989,5.21,5.36,5.04,5.08,17791,103654
11/22/1989,5.01,5.11,4.89,5.09,17071,100640
11/27/1989,5.32,5.36,4.79,4.79,21701,95362
11/28/1989,4.69,4.93,4.65,4.75,17487,94431
11/29/1989,4.44,4.58,4.3,4.33,24261,91031
11/30/1989,4.33,4.46,4.17,4.34,22971,86828
12/01/1989,4.38,4.51,4.2,4.2,15309,85857
12/04/1989,3.96,3.99,3.62,3.65,37487,82839
12/05/1989,3.79,3.9,3.66,3.67,16795,82948
12/06/1989,3.92,4.17,3.89,4.11,18582,80569
12/07/1989,3.99,4.06,3.89,3.93,7909,79541
12/08/1989,3.95,4.06,3.8,3.9,14542,76658
12/11/1989,3.89,3.94,3.75,3.78,5507,76143
12/12/1989,3.73,4.05,3.72,3.91,11574,73898
12/13/1989,4,4.12,3.94,3.95,7427,75295
12/14/1989,3.99,4.17,3.88,3.89,8801,72845
12/15/1989,3.88,4.05,3.86,3.87,6602,72472
12/18/1989,3.91,3.96,3.89,3.92,4093,72521
12/19/1989,3.95,4.01,3.81,3.81,6836,71686
12/20/1989,3.76,3.77,3.23,3.26,23778,70622
12/21/1989,3.21,3.24,2.97,3.05,24904,67622
12/22/1989,3.06,3.26,3.06,3.23,5666,67761
12/26/1989,3.35,3.42,3.04,3.05,4752,67036
12/27/1989,3.1,3.47,3.06,3.42,9474,67214
12/28/1989,3.42,3.63,3.33,3.46,8718,66773
12/29/1989,3.56,3.6,3.39,3.41,4828,66303
01/02/1990,3.44,3.53,3.25,3.27,5738,64830
01/03/1990,3.23,4.5,3.23,4.47,27501,65107
01/04/1990,4.3,4.5,4.18,4.42,22752,62775
01/05/1990,4.37,4.52,4.27,4.41,11919,63951
01/08/1990,4.45,4.62,4.3,4.31,10497,64061
01/09/1990,4.38,4.59,4.29,4.58,11664,64064
01/10/1990,4.75,4.84,4.6,4.79,19795,64753
01/11/1990,4.75,4.83,4.69,4.77,8041,63366
01/12/1990,4.78,5.01,4.74,4.81,16843,61254
01/15/1990,4.73,4.95,4.73,4.9,8444,59897
01/16/1990,4.5,4.89,4.43,4.73,20561,59497
01/17/1990,4.75,4.98,4.53,4.55,17243,59031
01/18/1990,4.55,4.69,4.52,4.66,9110,58729
01/19/1990,4.65,4.68,4.5,4.51,6572,58377
01/22/1990,4.45,4.91,4.45,4.85,14074,58771
01/23/1990,4.93,5.15,4.93,4.96,12824,58333
01/24/1990,4.9,5.1,4.84,5.1,8956,58296
01/25/1990,5.23,5.5,5.13,5.41,20095,59062
01/26/1990,5.39,5.42,5.11,5.11,13826,58400
01/29/1990,5.18,5.21,5.02,5.12,9891,56138
01/30/1990,5.18,5.3,4.68,4.69,16115,52725
01/31/1990,4.72,5,4.66,4.98,9594,51578
02/01/1990,5.1,5.37,4.75,5.05,17258,50750
02/02/1990,5.07,5.17,4.92,5.06,7472,50732
02/05/1990,4.95,5.16,4.95,5.11,7354,49636
02/06/1990,5,5.02,4.83,4.85,10967,50902
02/07/1990,4.7,5.25,4.7,5.22,19576,47606
02/08/1990,5.13,5.21,5.05,5.11,10936,46050
02/09/1990,5.13,5.4,5.09,5.37,42364,46454
02/12/1990,5.3,5.42,5.16,5.19,8921,43718
02/13/1990,5.1,5.12,4.8,4.81,14325,37736
02/14/1990,4.94,5.09,4.9,4.95,9724,34061
02/15/1990,4.87,5.03,4.84,4.99,9639,28940
02/16/1990,4.94,5.08,4.93,5.03,7358,27112
02/20/1990,5.03,5.05,4.69,4.74,9862,23590
02/21/1990,4.7,4.83,4.7,4.82,9197,21414
02/22/1990,4.73,5.03,4.63,4.98,8349,18045
02/23/1990,4.92,4.98,4.69,4.71,10245,55182
02/26/1990,4.63,4.83,4.62,4.63,10827,54387
02/27/1990,4.55,4.64,4.38,4.63,22740,54476
02/28/1990,4.55,4.68,4.53,4.61,11217,55366
03/01/1990,4.59,4.67,4.37,4.38,12159,53733
03/02/1990,4.43,4.66,4.33,4.62,16414,51243
03/05/1990,4.73,5.15,4.68,5.13,24102,50888
03/06/1990,5.09,5.19,4.99,5.01,18748,51015
03/07/1990,5.18,5.25,5.11,5.21,10869,51724
03/08/1990,5.27,5.72,5.27,5.67,33279,59381
03/09/1990,5.7,5.91,5.7,5.9,24108,64633
03/12/1990,5.63,5.83,5.59,5.72,11322,63626
03/13/1990,5.67,5.9,5.67,5.88,9195,63813
03/14/1990,6.01,6.05,5.68,5.69,15263,62899
03/15/1990,5.72,6.17,5.71,6.08,15454,65175
03/16/1990,6.35,6.43,6.27,6.28,15584,64776
03/19/1990,6.01,6.12,5.88,6.02,14949,62684
03/20/1990,6.15,6.2,5.88,5.98,15127,60027
03/21/1990,5.82,6.13,5.82,5.94,11707,59898
03/22/1990,5.82,5.85,5.61,5.63,18221,56849
03/23/1990,5.73,5.8,5.64,5.69,6711,57113
03/26/1990,5.57,5.75,5.57,5.7,6166,55280
03/27/1990,5.55,5.69,5.42,5.5,15303,53309
03/28/1990,5.49,5.83,5.49,5.74,13210,52202
03/29/1990,5.62,5.87,5.62,5.85,8811,50189
03/30/1990,5.95,6.02,5.82,5.84,6576,50797
04/02/1990,5.7,5.8,5.23,5.24,15776,47183
04/03/1990,5.29,5.53,5.29,5.4,14170,44068
04/04/1990,5.33,5.45,5.23,5.35,10545,42015
04/05/1990,5.33,5.44,5.18,5.27,11425,39797
04/06/1990,5.2,5.42,5.19,5.31,7778,37243
04/09/1990,5.2,5.62,5.2,5.61,9235,36062
04/10/1990,5.6,5.67,5.48,5.65,7055,33694
04/11/1990,5.67,5.69,5.54,5.62,9101,29928
04/12/1990,5.67,5.69,5.49,5.5,18559,28247
04/16/1990,5.46,5.48,5.07,5.13,9838,24783
04/17/1990,5.14,5.29,5.06,5.07,7678,21376
04/18/1990,5.05,5.64,5.05,5.55,7898,18894
04/19/1990,5.49,5.52,5.23,5.31,4997,16730
04/20/1990,5.35,5.48,5.3,5.43,6154,14617
04/23/1990,5.5,5.51,5.41,5.46,4211,53576
04/24/1990,5.54,5.68,5.54,5.58,11369,55812
04/25/1990,5.85,6.05,5.85,5.97,17373,59622
04/26/1990,5.96,6.03,5.83,5.95,11705,64054
04/27/1990,6.14,6.17,6.11,6.17,6188,65511
04/30/1990,6.12,6.17,5.98,6.14,12866,66679
05/01/1990,6.12,6.39,5.84,6.08,21197,69069
05/02/1990,6.02,6.16,5.9,6.02,7535,69504
05/03/1990,5.88,6.01,5.71,5.72,11563,68052
05/04/1990,5.63,5.7,4.37,4.56,40270,58854
05/07/1990,4.64,4.9,4.52,4.72,14226,53287
05/08/1990,4.8,4.91,4.72,4.9,9714,50934
05/09/1990,4.93,4.97,4.56,4.78,10926,51035
05/10/1990,4.65,4.85,4.62,4.77,6181,50163
05/11/1990,4.92,5.06,4.92,5,9641,50264
05/14/1990,5.01,5.17,4.79,4.91,8031,49430
05/15/1990,4.83,4.87,4.57,4.72,10163,47555
05/16/1990,4.62,4.91,4.62,4.8,9465,48116
05/17/1990,4.8,4.85,4.49,4.58,7112,45242
05/18/1990,4.53,4.62,4.38,4.42,10053,46007
05/21/1990,4.24,4.7,4.21,4.64,10312,45959
05/22/1990,4.65,4.77,4.54,4.68,7255,44406
05/23/1990,4.6,4.68,4.43,4.47,6158,43947
05/24/1990,4.47,4.94,4.42,4.92,13811,42916
05/25/1990,4.81,4.92,4.78,4.81,4338,42708
05/29/1990,4.75,4.75,4.02,4.15,11987,42913
05/30/1990,4.17,4.23,3.65,3.83,16808,41787
05/31/1990,3.9,4,3.71,3.8,8847,39956
06/01/1990,3.66,3.69,3.07,3.41,11754,40963
06/04/1990,3.51,3.72,3.48,3.7,6623,40099
06/05/1990,3.61,3.73,3.45,3.56,8879,40532
06/06/1990,3.65,3.72,3.53,3.7,6392,41005
06/07/1990,3.75,3.82,3.64,3.66,8609,41132
06/08/1990,3.67,3.73,3.52,3.54,20823,35264
06/11/1990,3.5,3.73,3.5,3.63,4388,32496
06/12/1990,3.71,3.77,3.03,3.05,8723,31210
06/13/1990,2.91,3.32,2.91,3.04,11785,27271
06/14/1990,2.98,3.02,2.27,2.37,10083,26512
06/15/1990,2.47,2.94,2.47,2.79,8510,23911
06/18/1990,2.65,2.73,2.44,2.67,4307,23119
06/19/1990,2.68,2.92,2.67,2.82,6734,22684
06/20/1990,2.87,3.01,2.8,2.86,2892,21581
06/21/1990,2.77,2.78,2.5,2.7,4720,20610
06/22/1990,2.62,2.73,2.57,2.61,2995,20093
06/25/1990,2.43,2.67,2.43,2.64,6403,83936
06/26/1990,2.56,2.69,2.47,2.48,6717,83793
06/27/1990,2.63,2.86,2.63,2.72,18172,84630
06/28/1990,2.62,2.86,2.62,2.74,9356,85644
06/29/1990,3.01,3.08,2.51,2.98,23741,89751
07/02/1990,3.11,3.56,3.02,3.47,27661,90797
07/03/1990,3.39,3.5,3.31,3.49,9934,90612
07/05/1990,3.42,3.46,3.15,3.31,11753,91125
07/06/1990,3.11,3.14,2.66,2.8,15890,90167
07/09/1990,2.56,2.63,1.91,2.11,29141,86668
07/10/1990,2,2.35,1.96,2.31,19021,83777
07/11/1990,2.09,2.26,2.05,2.18,9936,83833
07/12/1990,2.09,2.4,1.8,2.38,17236,80258
07/13/1990,2.34,2.43,2.29,2.35,5604,78617
07/16/1990,2.17,2.2,1.85,1.93,11133,78872
07/17/1990,1.62,1.68,1.34,1.4,21249,73470
07/18/1990,1.26,1.29,1.11,1.2,13949,72710
07/19/1990,1.44,1.76,1.42,1.64,14438,68056
07/20/1990,1.61,1.76,1.61,1.74,6265,66378
07/23/1990,1.56,1.64,1.14,1.35,9742,66529
07/24/1990,1.62,1.66,1.43,1.48,6587,65393
07/25/1990,1.56,1.69,1.48,1.66,6764,64349
07/26/1990,1.66,1.7,1.55,1.58,4864,64748
07/27/1990,1.58,1.66,1.58,1.59,3691,63841
07/30/1990,1.59,1.61,1.44,1.49,4497,63070
07/31/1990,1.47,1.53,1.25,1.3,8288,62504
08/01/1990,1.04,1.11,0.66,0.76,17999,60864
08/02/1990,0.81,0.83,0.53,0.6,14714,60760
08/03/1990,0.18,0.3,-0.01,0.11,18235,60196
08/06/1990,0.39,0.72,0.39,0.63,13966,58102
08/07/1990,0.58,0.77,0.58,0.71,9664,56530
08/08/1990,0.46,0.72,0.46,0.6,9691,56130
08/09/1990,0.73,0.93,0.66,0.68,10749,56230
08/10/1990,0.66,0.79,0.66,0.7,3707,56347
08/13/1990,0.74,0.77,0.56,0.7,4661,57659
08/14/1990,0.69,1.19,0.65,0.99,14622,58323
08/15/1990,1.06,1.26,1.03,1.11,9219,55913
08/16/1990,1.03,1.4,1.03,1.35,10709,55820
08/17/1990,1.51,1.69,1.41,1.61,11689,54645
08/20/1990,1.39,1.62,1.39,1.49,7280,54742
08/21/1990,1.36,1.49,1.26,1.3,6849,54111
08/22/1990,1.19,1.24,1.08,1.23,9350,52977
08/23/1990,1.42,1.65,1.42,1.52,12624,54570
08/24/1990,1.49,1.92,1.49,1.88,12726,52236
08/27/1990,1.75,1.86,1.64,1.65,10736,52748
08/28/1990,1.68,1.7,1.57,1.68,5881,52099
08/29/1990,1.67,1.7,1.15,1.26,17145,49912
08/30/1990,1.29,1.31,0.96,1.04,12770,48715
08/31/1990,0.91,0.94,0.48,0.54,16584,46535
09/04/1990,0.66,0.92,0.6,0.73,12269,46213
09/05/1990,0.83,1.09,0.83,0.98,11465,44330
09/06/1990,0.99,1.54,0.99,1.45,15111,42925
09/07/1990,1.31,1.4,1.28,1.37,8796,41874
09/10/1990,1.16,1.41,0.99,1.41,16993,39212
09/11/1990,1.51,1.61,1.44,1.54,9598,37952
09/12/1990,1.34,1.36,1.06,1.21,12574,38044
09/13/1990,1.27,1.31,1.08,1.12,7496,36570
09/14/1990,1.15,1.23,1.06,1.19,26909,31728
09/17/1990,1.21,1.45,1.13,1.36,9576,26351
09/18/1990,1.39,1.43,0.96,1.13,6994,24621
09/19/1990,1.09,1.27,1.09,1.26,6858,23705
09/20/1990,1.24,1.36,1.24,1.35,5700,22446
09/21/1990,1.27,1.29,0.97,1.11,7431,20818
09/24/1990,0.99,1.47,0.97,1.17,21513,63845
09/25/1990,1.08,1.36,1.06,1.36,12096,63908
09/26/1990,1.26,1.33,1.08,1.09,11279,65474
09/27/1990,1,1.09,0.97,1.05,16146,66933
09/28/1990,0.96,1,0.61,0.62,25346,70760
10/01/1990,0.61,0.84,0.48,0.64,18351,69755
10/02/1990,0.66,0.77,0.6,0.61,6461,68582
10/03/1990,0.6,0.63,0.27,0.33,18237,72003
10/04/1990,0.14,0.43,0.14,0.33,17258,72829
10/05/1990,0.46,0.65,0.34,0.45,12399,72949
10/08/1990,0.45,0.71,0.45,0.66,12571,72802
10/09/1990,0.7,0.71,0.4,0.46,12039,74347
10/10/1990,0.43,0.58,0.29,0.5,12205,72821
10/11/1990,0.53,0.56,0.17,0.32,16648,71992
10/12/1990,0.14,0.21,0.04,0.14,11978,71355
10/15/1990,-0.13,-0.09,-0.41,-0.36,20235,72793
10/16/1990,-0.33,-0.22,-0.38,-0.28,9297,71754
10/17/1990,-0.24,0.03,-0.24,0,17028,70095
10/18/1990,0.31,0.51,0.09,0.14,20483,68224
10/19/1990,0.06,0.19,-0.03,0.17,10249,67957
10/22/1990,0.28,0.5,0.23,0.43,16449,65443
10/23/1990,0.32,0.42,0.13,0.29,12566,65774
10/24/1990,0.27,0.38,0.25,0.34,7134,64663
10/25/1990,0.21,0.23,0.04,0.11,8303,65173
10/26/1990,-0.06,0.05,-0.29,-0.16,13143,64729
10/29/1990,-0.13,-0.09,-0.2,-0.1,6057,62999
10/30/1990,-0.19,0.05,-0.3,-0.02,9997,62908
10/31/1990,0.07,0.11,-0.08,-0.07,7458,62629
11/01/1990,-0.09,0.29,-0.09,0.24,15167,62643
11/02/1990,0.2,0.32,0.08,0.22,10466,63237
11/05/1990,0.13,0.16,-0.02,0.06,6514,64225
11/06/1990,0.08,0.42,0.08,0.41,15661,63337
11/07/1990,0.33,0.35,0.16,0.17,9148,63273
11/08/1990,0.28,0.41,0.28,0.32,8975,62236
11/09/1990,0.23,0.7,0.23,0.68,28932,61994
11/12/1990,0.59,0.73,0.54,0.66,16445,57393
11/13/1990,0.64,0.84,0.6,0.83,19189,57022
11/14/1990,0.72,0.8,0.62,0.71,12397,57179
11/15/1990,0.74,0.76,0.5,0.57,11878,56280
11/16/1990,0.5,0.8,0.49,0.58,14497,56662
11/19/1990,0.49,0.51,0.26,0.36,15136,55528
11/20/1990,0.26,0.35,0.23,0.28,7289,55480
11/21/1990,0.15,0.54,0.11,0.34,16520,57249
11/26/1990,0.47,0.67,0.47,0.51,12369,58027
11/27/1990,0.45,0.51,0.4,0.49,5711,57107
11/28/1990,0.39,0.5,0.33,0.49,8240,56260
11/29/1990,0.49,0.54,0.47,0.48,4008,56362
11/30/1990,0.37,0.41,0.16,0.33,11510,55424
12/03/1990,0.46,0.49,0.26,0.27,9228,54634
12/04/1990,0.32,0.37,0.21,0.22,9320,54293
12/05/1990,0.19,0.43,0.19,0.38,10402,54635
12/06/1990,0.31,0.33,0.04,0.05,18241,56926
12/07/1990,0.09,0.19,0.03,0.11,9907,55716
12/10/1990,0.05,0.25,0.05,0.24,6491,54640
12/11/1990,0.18,0.43,0.18,0.4,12222,53528
12/12/1990,0.39,0.43,0.28,0.35,6449,53457
12/13/1990,0.32,0.33,0.17,0.2,6220,53486
12/14/1990,0.21,0.3,0.16,0.18,10545,52158
12/17/1990,0.18,0.23,0.15,0.21,4524,51823
12/18/1990,0.22,0.29,0.11,0.21,6339,51170
12/19/1990,0.22,0.24,0.14,0.18,4536,50459
12/20/1990,0.11,0.19,0.11,0.18,5619,49998
12/21/1990,0.16,0.2,0.13,0.18,2342,49837
12/26/1990,0.17,0.41,0.16,0.41,6750,50376
12/27/1990,0.4,0.52,0.19,0.21,14690,49918
12/28/1990,-0.07,0.15,-0.16,-0.12,19275,49333
01/02/1991,-0.15,-0.12,-0.47,-0.37,25350,53886
01/03/1991,-0.32,-0.24,-0.44,-0.38,19042,58177
01/04/1991,-0.29,-0.22,-0.33,-0.29,3665,58697
01/07/1991,-0.23,-0.16,-0.27,-0.17,8215,59125
01/08/1991,-0.22,-0.18,-0.41,-0.39,11151,58737
01/09/1991,-0.56,-0.28,-0.57,-0.34,12724,58011
01/10/1991,-0.54,-0.39,-0.54,-0.52,8019,57405
01/11/1991,-0.46,-0.29,-0.46,-0.35,7045,56826
01/14/1991,-0.46,-0.41,-0.58,-0.46,7898,55989
01/15/1991,-0.39,-0.32,-0.44,-0.33,6857,54850
01/16/1991,-0.35,-0.33,-0.54,-0.54,10247,55389
01/17/1991,-0.44,-0.4,-0.65,-0.46,13354,54852
01/18/1991,-0.49,-0.43,-0.53,-0.5,5624,54746
01/21/1991,-0.55,-0.52,-0.64,-0.6,5394,54105
01/22/1991,-0.68,-0.52,-0.68,-0.63,8987,53415
01/23/1991,-0.61,-0.56,-0.64,-0.58,4819,53389
01/24/1991,-0.58,-0.53,-0.63,-0.56,7718,53255
01/25/1991,-0.54,-0.52,-0.61,-0.57,5011,52544
01/28/1991,-0.58,-0.55,-0.74,-0.73,7435,51760
01/29/1991,-0.82,-0.74,-0.82,-0.8,9203,50496
01/30/1991,-0.8,-0.77,-0.84,-0.8,6242,50121
01/31/1991,-0.84,-0.69,-0.84,-0.7,8328,50464
02/01/1991,-0.7,-0.49,-0.7,-0.49,14681,50141
02/04/1991,-0.48,-0.43,-0.57,-0.44,11507,49366
02/05/1991,-0.51,-0.48,-0.62,-0.61,9856,47632
02/06/1991,-0.68,-0.64,-0.99,-0.99,23219,52003
02/07/1991,-0.96,-0.84,-1.02,-0.88,9639,49769
02/08/1991,-0.92,-0.8,-0.97,-0.95,28981,48065
02/11/1991,-0.97,-0.94,-1.43,-1.29,14248,43752
02/12/1991,-1.22,-1.17,-1.28,-1.2,6373,43066
02/13/1991,-1.31,-1.2,-1.33,-1.21,7374,41002
02/14/1991,-1.3,-0.9,-1.37,-0.99,18948,38773
02/15/1991,-1.06,-0.97,-1.14,-1.08,6548,37808
02/19/1991,-1.03,-0.71,-1.03,-0.77,15041,32380
02/20/1991,-0.73,-0.69,-0.94,-0.86,12956,28887
02/21/1991,-0.88,-0.78,-1.07,-0.99,10265,24690
02/22/1991,-1.01,-0.99,-1.36,-1.27,10216,23552
02/25/1991,-1.08,-0.93,-1.12,-0.97,11206,47927
02/26/1991,-0.93,-0.77,-1.05,-0.78,14044,51514
02/27/1991,-0.78,-0.27,-0.82,-0.47,34308,50807
02/28/1991,-0.48,-0.4,-0.62,-0.45,15676,51615
03/01/1991,-0.35,-0.04,-0.38,-0.05,23337,49660
03/04/1991,-0.04,0.11,-0.25,0.06,22682,45552
03/05/1991,-0.01,0.19,-0.08,0.16,21843,43110
03/06/1991,0.06,0.12,-0.06,0.1,9592,41886
03/07/1991,-0.02,0.29,-0.03,0.23,13686,41970
03/08/1991,0.12,0.24,0.05,0.07,9253,41016
03/11/1991,-0.08,0.1,-0.18,-0.02,9976,41467
03/12/1991,-0.14,-0.04,-0.18,-0.12,5040,40993
03/13/1991,-0.24,-0.14,-0.27,-0.27,8694,41417
03/14/1991,-0.29,0.04,-0.29,-0.04,14730,40428
03/15/1991,-0.02,0.09,-0.17,-0.16,10988,38823
03/18/1991,-0.15,0,-0.3,-0.03,11919,37884
03/19/1991,-0.09,0,-0.12,-0.12,4859,37325
03/20/1991,-0.19,-0.13,-0.38,-0.37,13430,37991
03/21/1991,-0.4,-0.21,-0.41,-0.31,10517,39496
03/22/1991,-0.29,-0.06,-0.33,-0.16,11972,39577
03/25/1991,-0.2,-0.08,-0.2,-0.08,6846,38667
03/26/1991,-0.03,0.02,-0.08,-0.04,8382,39363
03/27/1991,-0.06,-0.01,-0.24,-0.2,9373,38597
03/28/1991,-0.25,-0.15,-0.34,-0.33,8743,38078
04/01/1991,-0.33,-0.21,-0.33,-0.22,2752,37813
04/02/1991,-0.23,-0.08,-0.23,-0.22,6386,37294
04/03/1991,-0.28,-0.17,-0.36,-0.21,10339,37234
04/04/1991,-0.23,-0.07,-0.24,-0.18,9241,37049
04/05/1991,-0.17,-0.09,-0.28,-0.25,9078,35820
04/08/1991,-0.32,0.07,-0.32,0.05,15478,35303
04/09/1991,-0.05,0.06,-0.05,0.04,10179,31932
04/10/1991,-0.03,-0.01,-0.23,-0.12,9043,31150
04/11/1991,-0.2,-0.14,-0.31,-0.3,10237,29147
04/12/1991,-0.29,-0.25,-0.61,-0.52,14470,29152
04/15/1991,-0.56,-0.48,-0.59,-0.57,5098,24234
04/16/1991,-0.54,-0.53,-0.63,-0.59,3542,21896
04/17/1991,-0.61,-0.56,-0.72,-0.72,3869,20089
04/18/1991,-0.86,-0.84,-1.29,-1.17,8665,18157
04/19/1991,-1.21,-1.14,-1.35,-1.33,3877,16634
04/22/1991,-1.33,-1.07,-1.33,-1.17,5781,15896
04/23/1991,-1.26,-1.23,-1.36,-1.35,7597,49530
04/24/1991,-1.38,-1.1,-1.38,-1.13,14531,50253
04/25/1991,-1.13,-1.06,-1.26,-1.23,10252,52266
04/26/1991,-1.25,-1.03,-1.25,-1.14,6993,52091
04/29/1991,-1.19,-1.15,-1.35,-1.3,10044,52901
04/30/1991,-1.53,-1.4,-1.55,-1.45,14182,54980
05/01/1991,-1.48,-0.95,-1.5,-1.13,21591,53204
05/02/1991,-1.2,-1.09,-1.24,-1.22,6594,53653
05/03/1991,-1.44,-1.33,-1.44,-1.38,5808,54898
05/06/1991,-1.4,-1.38,-1.63,-1.46,10364,55476
05/07/1991,-1.38,-1.34,-1.54,-1.51,6485,55398
05/08/1991,-1.49,-1.39,-1.54,-1.54,6465,55680
05/09/1991,-1.58,-1.24,-1.59,-1.36,14364,55589
05/10/1991,-1.4,-1.37,-1.59,-1.55,10650,54616
05/13/1991,-1.53,-1.29,-1.59,-1.31,9408,55202
05/14/1991,-1.45,-1.39,-1.49,-1.43,4002,55181
05/15/1991,-1.42,-1.25,-1.42,-1.29,7279,56070
05/16/1991,-1.32,-1.25,-1.34,-1.29,4578,55428
05/17/1991,-1.36,-1.31,-1.42,-1.33,2758,55913
05/20/1991,-1.36,-1.1,-1.36,-1.11,12074,55684
05/21/1991,-1.17,-1.08,-1.28,-1.19,7962,54827
05/22/1991,-1.26,-1.1,-1.33,-1.25,8971,53276
05/23/1991,-1.26,-1.12,-1.27,-1.19,4925,52965
05/24/1991,-1.12,-1.05,-1.15,-1.08,8665,51370
05/28/1991,-1.05,-0.96,-1.13,-1.13,8836,52138
05/29/1991,-1.12,-1.05,-1.21,-1.17,7719,51490
05/30/1991,-1.17,-1.1,-1.26,-1.15,5905,51274
05/31/1991,-1.14,-1.1,-1.23,-1.13,6076,49672
06/03/1991,-1.18,-0.66,-1.18,-0.71,22434,46081
06/04/1991,-0.68,-0.4,-0.78,-0.47,33505,42137
06/05/1991,-0.63,-0.47,-0.65,-0.6,8965,38303
06/06/1991,-0.38,-0.33,-0.65,-0.61,10500,36979
06/07/1991,-0.48,-0.4,-0.55,-0.45,6570,34625
06/10/1991,-0.5,-0.26,-0.6,-0.3,8776,34637
06/11/1991,-0.33,-0.26,-0.43,-0.39,5975,32662
06/12/1991,-0.4,-0.28,-0.4,-0.3,4306,31325
06/13/1991,-0.26,0.22,-0.3,0.21,14027,30415
06/14/1991,0.26,0.45,0.05,0.06,12478,30273
06/17/1991,0.12,0.44,0.12,0.4,8323,26038
06/18/1991,0.52,0.84,0.47,0.72,9499,23286
06/19/1991,0.79,0.9,0.62,0.79,6151,21781
06/20/1991,0.76,0.82,0.59,0.72,7710,19116
06/21/1991,0.77,0.8,0.56,0.7,7526,18160
06/24/1991,0.49,0.57,0.45,0.52,6251,50317
06/25/1991,0.61,0.64,0.52,0.62,8586,51473
06/26/1991,0.66,1.01,0.66,0.95,21876,55867
06/27/1991,1,1.01,0.64,0.73,14769,55236
06/28/1991,0.79,0.84,0.44,0.56,15962,55860
07/01/1991,0.54,0.63,0.45,0.5,5573,54708
07/02/1991,0.49,0.57,0.4,0.48,5653,54377
07/03/1991,0.5,0.75,0.5,0.65,9983,56267
07/08/1991,0.84,1.59,0.84,1.55,28293,64065
07/09/1991,1.61,1.62,1.44,1.53,13814,63288
07/10/1991,1.26,1.29,1.05,1.18,16786,64208
07/11/1991,1.2,1.24,1.11,1.23,4353,63912
07/12/1991,1.19,1.28,1.11,1.28,5953,63868
07/15/1991,1.2,1.33,1.09,1.09,8789,63113
07/16/1991,1.02,1.05,0.69,0.85,18040,59120
07/17/1991,0.94,0.99,0.82,0.95,5315,58471
07/18/1991,1.24,1.58,1.23,1.5,19526,60239
07/19/1991,1.32,1.37,1.2,1.22,8642,59462
07/22/1991,1.15,1.49,1.15,1.34,11518,60091
07/23/1991,1.26,1.36,1.19,1.24,8273,59582
07/24/1991,1.3,1.4,1.11,1.11,9410,57865
07/25/1991,1.14,1.2,1.1,1.13,3478,57002
07/26/1991,1.21,1.39,1.21,1.37,6368,58234
07/29/1991,1.29,1.36,1.24,1.32,4807,58707
07/30/1991,1.32,1.46,1.24,1.43,8141,59281
07/31/1991,1.44,1.77,1.42,1.72,17984,59264
08/01/1991,1.62,1.81,1.62,1.8,10265,60422
08/02/1991,1.83,1.91,1.38,1.63,15071,60762
08/05/1991,1.55,1.66,1.53,1.6,5462,60115
08/06/1991,1.6,1.64,1.34,1.49,8150,58830
08/07/1991,1.36,1.42,1.22,1.36,9622,57896
08/08/1991,1.28,1.32,1.16,1.19,9111,56572
08/09/1991,1.27,1.31,0.69,0.72,16690,53419
08/12/1991,0.73,0.79,0.14,0.32,28798,48454
08/13/1991,0.33,0.51,0.27,0.4,9941,46252
08/14/1991,0.44,0.59,0.44,0.58,8766,44196
08/15/1991,0.55,0.58,0.42,0.52,5033,44140
08/16/1991,0.49,0.52,0.35,0.36,4974,43013
08/19/1991,-0.06,0.17,-0.06,0.01,11754,43241
08/20/1991,0.06,0.1,-0.03,0.02,8046,42621
08/21/1991,0.41,0.72,0.39,0.71,11975,41312
08/22/1991,0.59,0.79,0.57,0.73,7997,39561
08/23/1991,0.69,0.79,0.65,0.66,4601,39608
08/26/1991,0.61,0.89,0.58,0.87,5326,39014
08/27/1991,0.87,0.97,0.82,0.92,8040,39212
08/28/1991,0.94,1.04,0.81,0.95,9187,37618
08/29/1991,0.87,0.91,0.62,0.77,9402,37128
08/30/1991,0.69,0.89,0.69,0.87,5571,36617
09/03/1991,0.82,0.88,0.75,0.77,5912,36189
09/04/1991,0.72,0.8,0.65,0.79,5397,35637
09/05/1991,0.77,1.29,0.57,1.27,14071,35384
09/06/1991,1.15,1.35,1.12,1.24,11266,33948
09/09/1991,1.23,1.26,1.01,1.07,7871,33664
09/10/1991,1.06,1.2,0.9,0.94,10911,32707
09/11/1991,0.92,1.11,0.87,1.08,7829,31775
09/12/1991,0.97,1.07,0.89,1.04,6486,30797
09/13/1991,0.99,1.06,0.91,0.95,7380,32231
09/16/1991,0.85,0.94,0.59,0.74,8728,25903
09/17/1991,0.68,1.03,0.68,1.02,7365,22715
09/18/1991,0.98,1.12,0.93,1.1,3549,21643
09/19/1991,1.07,1.12,0.98,1.03,6089,20382
09/20/1991,1,1.05,0.84,0.97,3578,18469
09/23/1991,0.97,1.12,0.91,1.05,6717,52727
09/24/1991,1,1.47,0.96,1.45,29490,62160
09/25/1991,1.4,1.5,1.34,1.38,11269,64148
09/26/1991,1.38,1.45,1.33,1.44,8619,65732
09/27/1991,1.42,1.45,1.32,1.39,9918,67791
09/30/1991,1.34,1.37,1.17,1.23,9339,67903
10/01/1991,1.2,1.24,0.97,1.11,15458,65785
10/02/1991,1.07,1.18,1.01,1.07,7234,64928
10/03/1991,1.05,1.09,0.75,0.77,24371,59907
10/04/1991,0.82,0.92,0.79,0.88,7707,57976
10/07/1991,0.87,0.98,0.87,0.97,4005,57558
10/08/1991,0.99,1.01,0.83,0.97,6474,58356
10/09/1991,0.91,0.95,0.81,0.92,5682,57806
10/10/1991,0.88,0.93,0.84,0.88,3621,57496
10/11/1991,0.74,0.77,0.62,0.7,12126,56069
10/14/1991,0.72,0.83,0.71,0.79,6028,55080
10/15/1991,0.79,0.92,0.78,0.88,5565,54994
10/16/1991,0.92,1.09,0.92,1.04,11283,53748
10/17/1991,1.01,1.11,1.01,1.02,5209,53718
10/18/1991,0.98,1.14,0.85,0.87,10503,53102
10/21/1991,0.87,0.96,0.85,0.89,2634,52998
10/22/1991,0.88,1.2,0.88,1.17,12103,54227
10/23/1991,1.15,1.31,0.98,1.01,13487,54176
10/24/1991,0.98,1.15,0.87,1.02,14579,52699
10/25/1991,0.98,1.07,0.9,0.91,4556,52657
10/28/1991,0.96,1.09,0.89,1.07,3688,53365
10/29/1991,1.08,1.16,1.04,1.15,4684,53465
10/30/1991,1.19,1.24,1.13,1.22,7558,55399
10/31/1991,1.17,1.21,1.04,1.2,7400,56557
11/01/1991,1.17,1.22,1.12,1.17,5505,57562
11/04/1991,1.16,1.22,1.12,1.17,4859,56890
11/05/1991,1.16,1.18,1.07,1.08,5015,56242
11/06/1991,1.01,1.04,0.77,0.79,18710,56196
11/07/1991,0.84,0.9,0.79,0.84,6622,54705
11/08/1991,0.82,0.94,0.74,0.87,8736,53311
11/11/1991,0.81,0.86,0.76,0.83,4442,52842
11/12/1991,0.83,0.86,0.76,0.77,4718,52594
11/13/1991,0.72,0.73,0.44,0.49,25793,53200
11/14/1991,0.54,0.57,0.45,0.46,7897,52426
11/15/1991,0.4,0.55,0.34,0.54,17373,50130
11/18/1991,0.52,0.54,0.41,0.5,5100,50311
11/19/1991,0.47,0.51,0.42,0.45,5127,50964
11/20/1991,0.41,0.57,0.41,0.56,10828,49924
11/21/1991,0.59,0.71,0.59,0.66,9632,49099
11/22/1991,0.64,0.86,0.63,0.85,10274,48256
11/25/1991,0.85,1.25,0.85,1.16,32380,44719
11/26/1991,1.08,1.15,0.98,1.14,10836,44122
11/27/1991,1.04,1.16,1.03,1.14,8545,44680
12/02/1991,1.06,1.16,1.02,1.15,7129,44713
12/03/1991,1.18,1.49,1.16,1.29,28337,51073
12/04/1991,1.27,1.42,1.27,1.33,11149,51421
12/05/1991,1.28,1.39,1.26,1.28,8209,51906
12/06/1991,1.23,1.26,1.02,1.05,14591,49933
12/09/1991,0.97,1.32,0.97,1.31,13993,50531
12/10/1991,1.25,1.27,1.11,1.14,7907,50711
12/11/1991,1.06,1.14,0.91,0.92,11319,49772
12/12/1991,0.9,0.96,0.77,0.82,16667,46087
12/13/1991,0.87,0.89,0.81,0.83,7329,45304
12/16/1991,0.85,1.04,0.85,1.03,6715,45682
12/17/1991,1.01,1.03,0.9,0.96,5532,45152
12/18/1991,0.96,1.06,0.89,0.91,5526,45746
12/19/1991,0.89,1,0.86,0.99,4972,45533
12/20/1991,0.94,1.12,0.94,1.1,5187,45663
12/23/1991,1.14,1.21,1.06,1.13,6200,45794
12/24/1991,1.13,1.14,1.09,1.1,1351,45544
12/26/1991,1.06,1.1,1.02,1.03,1603,45182
12/27/1991,0.98,1.23,0.93,1.22,8340,45896
12/30/1991,1.22,1.25,1.15,1.18,3314,45596
12/31/1991,1.17,1.23,1.16,1.22,2483,45427
01/02/1992,1.22,1.29,0.79,0.81,17518,46742
01/03/1992,0.8,0.82,0.62,0.62,18058,44762
01/06/1992,0.65,0.82,0.65,0.71,8985,42966
01/07/1992,0.64,0.67,0.57,0.58,9337,41709
01/08/1992,0.58,0.75,0.57,0.65,10556,42813
01/09/1992,0.62,0.74,0.57,0.68,11124,41550
01/10/1992,0.7,0.8,0.55,0.78,11888,40518
01/13/1992,0.71,0.76,0.64,0.66,5666,40392
01/14/1992,0.65,0.7,0.5,0.52,11677,39196
01/15/1992,0.49,0.53,0.47,0.47,7424,40925
01/16/1992,0.55,0.62,0.46,0.53,8847,41486
01/17/1992,0.5,0.87,0.5,0.81,14866,40906
01/20/1992,0.72,0.76,0.6,0.62,5977,40345
01/21/1992,0.6,0.71,0.56,0.63,6344,39927
01/22/1992,0.65,0.84,0.61,0.84,10064,39531
01/23/1992,0.8,0.97,0.73,0.85,14290,38513
01/24/1992,0.87,0.94,0.78,0.85,8293,37745
01/27/1992,0.78,0.85,0.75,0.78,3664,36860
01/28/1992,0.67,0.72,0.53,0.57,12572,36024
01/29/1992,0.55,0.61,0.48,0.56,10774,37395
01/30/1992,0.61,0.66,0.54,0.55,6418,36409
01/31/1992,0.44,0.46,0.18,0.4,22721,37211
02/03/1992,0.34,0.36,0.21,0.22,8614,36575
02/04/1992,0.32,0.36,0.2,0.27,9217,36174
02/05/1992,0.37,0.45,0.3,0.38,6478,35775
02/06/1992,0.43,0.46,0.37,0.39,5377,35489
02/07/1992,0.39,0.45,0.34,0.4,3706,34645
02/10/1992,0.42,0.44,0.31,0.33,5241,34124
02/11/1992,0.3,0.34,0.07,0.1,11085,34662
02/12/1992,0.12,0.18,0.06,0.16,9448,34614
02/13/1992,0.18,0.27,0.18,0.24,8843,34490
02/14/1992,0.21,0.27,0.2,0.24,6554,33028
02/18/1992,0.2,0.82,0.2,0.8,29451,23270
02/19/1992,0.7,0.72,0.57,0.68,10456,20394
02/20/1992,0.63,0.71,0.6,0.68,7150,18421
02/21/1992,0.67,0.72,0.27,0.37,10645,16277
02/24/1992,0.37,0.41,0.31,0.34,5975,42040
02/25/1992,0.38,0.4,0.22,0.37,13343,43348
02/26/1992,0.4,0.43,0.17,0.17,14234,44972
02/27/1992,0.14,0.32,0.12,0.2,13273,45714
02/28/1992,0.19,0.34,0.19,0.24,5091,46232
03/02/1992,0.26,0.36,0.21,0.26,4713,46966
03/03/1992,0.29,0.51,0.29,0.49,12532,45939
03/04/1992,0.44,0.5,0.43,0.45,4935,44863
03/05/1992,0.34,0.4,0.27,0.34,5837,44754
03/06/1992,0.34,0.43,0.33,0.34,3104,44716
03/09/1992,0.35,0.5,0.35,0.46,5477,44201
03/10/1992,0.51,0.64,0.5,0.61,14084,43890
03/11/1992,0.63,0.67,0.52,0.59,8719,44539
03/12/1992,0.56,0.6,0.52,0.58,4227,44380
03/13/1992,0.53,0.61,0.47,0.53,7204,44162
03/16/1992,0.49,0.66,0.49,0.65,8726,44453
03/17/1992,0.61,0.67,0.44,0.55,10485,44026
03/18/1992,0.55,0.67,0.53,0.63,9722,44630
03/19/1992,0.61,0.66,0.56,0.65,5546,44889
03/20/1992,0.66,0.67,0.62,0.66,4657,44914
03/23/1992,0.61,0.64,0.46,0.51,11390,44312
03/24/1992,0.5,0.56,0.44,0.55,5008,42210
03/25/1992,0.55,0.56,0.52,0.54,4019,41789
03/26/1992,0.52,0.57,0.44,0.47,8363,40870
03/27/1992,0.45,0.62,0.45,0.6,5691,39503
03/30/1992,0.61,0.81,0.61,0.75,19237,38006
03/31/1992,0.77,0.91,0.73,0.9,16306,39006
04/01/1992,0.9,0.99,0.82,0.99,17319,39676
04/02/1992,0.99,1.37,0.99,1.35,27379,41121
04/03/1992,1.3,1.42,1.2,1.4,16674,39047
04/06/1992,1.4,1.42,1.21,1.22,13378,38559
04/07/1992,1.26,2.05,1.26,2.02,26485,41603
04/08/1992,2.02,2.12,1.65,2.04,20099,40638
04/09/1992,1.82,1.97,1.69,1.95,16398,41088
04/10/1992,1.81,1.87,1.72,1.78,8807,37961
04/13/1992,1.62,2.12,1.62,1.89,12624,38156
04/14/1992,1.77,1.92,1.62,1.65,9729,34597
04/15/1992,1.55,1.86,1.54,1.69,7251,32650
04/16/1992,1.69,1.88,1.68,1.81,7333,31893
04/20/1992,1.85,1.89,1.7,1.7,4000,30631
04/21/1992,1.72,1.81,1.66,1.76,6234,28783
04/22/1992,1.74,1.97,1.64,1.94,9677,26795
04/23/1992,2.1,2.56,2.1,2.5,17343,41258
04/24/1992,2.43,2.5,2.17,2.25,11422,41943
04/27/1992,2.32,2.36,2.15,2.21,10592,43656
04/28/1992,2.14,2.28,2.07,2.26,13972,46055
04/29/1992,2.32,2.36,2.22,2.33,9580,48786
04/30/1992,2.36,2.4,1.92,1.98,17486,47797
05/01/1992,2.04,2.16,1.77,2.07,16139,45568
05/04/1992,2.1,2.17,1.97,2.11,3614,44883
05/05/1992,2.05,2.25,2.05,2.22,4647,44990
05/06/1992,2.23,2.26,2.08,2.16,5608,45224
05/07/1992,2.1,2.33,2,2.32,7844,45241
05/08/1992,2.32,2.46,2.08,2.29,10131,46349
05/11/1992,2.18,2.31,2.12,2.3,3699,45732
05/12/1992,2.25,2.34,2.23,2.29,3014,45763
05/13/1992,2.25,2.33,2.18,2.32,4245,45716
05/14/1992,2.34,2.37,2.23,2.23,4145,44825
05/15/1992,2.24,2.31,2.22,2.27,3293,44932
05/18/1992,2.31,2.36,1.88,1.97,21834,41634
05/19/1992,1.98,2.11,1.94,2.01,9199,41293
05/20/1992,2.04,2.08,1.98,2.04,3692,40758
05/21/1992,1.97,2,1.87,1.97,7573,39385
05/22/1992,1.96,2.09,1.96,2.09,4509,38806
05/26/1992,2.15,2.2,2.11,2.16,4739,37769
05/27/1992,2.17,2.63,2.17,2.52,25536,41840
05/28/1992,2.54,2.56,2.45,2.47,7127,42982
05/29/1992,2.45,2.66,2.45,2.65,10078,43895
06/01/1992,2.63,2.66,2.26,2.35,16085,41278
06/02/1992,2.41,2.59,2.36,2.51,7074,41655
06/03/1992,2.56,2.74,2.53,2.65,8746,42504
06/04/1992,2.67,2.98,2.58,2.96,17157,42649
06/05/1992,2.88,3.06,2.83,2.85,7048,41383
06/08/1992,2.77,2.92,2.72,2.77,5590,41660
06/09/1992,2.72,2.74,2.59,2.63,10098,41865
06/10/1992,2.56,2.89,2.54,2.85,9691,40687
06/11/1992,2.84,2.88,2.72,2.72,7600,39225
06/12/1992,2.74,2.91,2.66,2.89,7505,39592
06/15/1992,2.9,3.22,2.9,3.13,12702,36889
06/16/1992,3.19,3.3,3.12,3.15,8855,34536
06/17/1992,3.22,3.76,3.22,3.67,15244,31244
06/18/1992,3.6,3.66,3.32,3.43,13099,28192
06/19/1992,3.33,3.41,3.17,3.38,5778,26244
06/22/1992,3.37,3.58,3.23,3.56,7797,25264
06/23/1992,3.69,3.72,3.51,3.58,11126,55162
06/24/1992,3.57,3.63,3.42,3.48,10768,55480
06/25/1992,3.41,3.54,3.38,3.52,6149,56895
06/26/1992,3.56,3.76,3.56,3.72,11293,58182
06/29/1992,3.63,3.81,3.63,3.78,9930,61007
06/30/1992,3.81,3.87,3.26,3.57,24045,61669
07/01/1992,3.5,3.53,2.99,3.11,18591,56683
07/02/1992,3.06,3.26,3.06,3.11,9279,55083
07/06/1992,3.12,3.2,3.02,3.14,6570,54217
07/07/1992,3.16,3.32,3.14,3.28,6198,55489
07/08/1992,3.33,3.37,3.26,3.33,5764,54868
07/09/1992,3.29,3.35,3.03,3.11,9255,54148
07/10/1992,3.16,3.23,3.06,3.22,4252,53620
07/13/1992,3.21,3.43,3.21,3.36,7544,53664
07/14/1992,3.31,3.53,3.31,3.43,7004,53758
07/15/1992,3.46,3.49,3.41,3.46,1799,54184
07/16/1992,3.48,3.88,3.48,3.87,18630,57163
07/17/1992,3.92,4.1,3.87,4.09,16854,60238
07/20/1992,4.04,4.06,3.68,3.8,10478,59585
07/21/1992,3.82,3.91,3.73,3.78,7780,60274
07/22/1992,3.72,3.94,3.66,3.83,8616,61173
07/23/1992,3.8,3.91,3.71,3.72,3871,61391
07/24/1992,3.72,3.76,3.63,3.73,4921,59768
07/27/1992,3.73,3.88,3.73,3.84,3399,60620
07/28/1992,3.85,3.92,3.78,3.87,3966,60437
07/29/1992,3.82,3.84,3.14,3.2,28651,55682
07/30/1992,3.22,3.31,3.17,3.29,9809,51570
07/31/1992,3.31,3.38,3.26,3.32,4607,50821
08/03/1992,3.28,3.42,3.28,3.37,3618,50113
08/04/1992,3.39,3.49,3.24,3.25,9716,49514
08/05/1992,3.22,3.42,3.22,3.4,5988,48306
08/06/1992,3.44,3.47,3.36,3.43,4778,47636
08/07/1992,3.48,3.56,3.31,3.41,7864,47575
08/10/1992,3.43,3.48,3.32,3.47,4389,47742
08/11/1992,3.46,3.65,3.36,3.64,13641,45841
08/12/1992,3.57,3.71,3.54,3.67,7482,39363
08/13/1992,3.61,3.66,3.06,3.2,21712,36975
08/14/1992,3.16,3.37,3.16,3.27,8229,34864
08/17/1992,3.19,3.35,3.19,3.34,4342,34310
08/18/1992,3.27,3.34,3.21,3.22,3562,33960
08/19/1992,3.11,3.16,2.89,3,17255,34388
08/20/1992,3,3.05,2.89,2.9,7434,33955
08/21/1992,2.91,2.96,2.58,2.62,16998,36459
08/24/1992,2.68,2.86,2.61,2.8,9952,36278
08/25/1992,2.86,2.9,2.77,2.86,6615,36851
08/26/1992,2.87,2.9,2.63,2.74,7712,36911
08/27/1992,2.76,3.02,2.68,3.01,10329,35981
08/28/1992,2.96,2.99,2.87,2.96,5403,35908
08/31/1992,2.91,3.08,2.89,3.04,5047,35115
09/01/1992,3,3.02,2.68,2.76,7199,35523
09/02/1992,2.76,2.81,2.7,2.81,4677,36380
09/03/1992,2.77,2.89,2.56,2.81,11275,35227
09/04/1992,2.81,2.95,2.79,2.94,7150,34183
09/08/1992,2.84,3.06,2.76,3,10928,33164
09/09/1992,3.04,3.18,3.04,3.12,12686,30872
09/10/1992,3.14,3.51,3.11,3.45,17728,28775
09/11/1992,3.43,3.51,3.39,3.41,14486,24813
09/14/1992,3.33,3.42,3.17,3.29,12473,20000
09/15/1992,3.28,3.33,3.19,3.26,6139,19270
09/16/1992,3.17,3.21,2.96,3.04,8308,18976
09/17/1992,2.92,2.96,2.79,2.9,8682,17119
09/18/1992,2.91,2.96,2.85,2.91,2683,16820
09/21/1992,2.85,2.86,2.45,2.5,13388,14588
09/22/1992,2.51,2.62,2.4,2.49,6583,12507
09/23/1992,2.43,2.61,2.43,2.54,7241,38972
09/24/1992,2.59,2.62,2.53,2.57,5324,38009
09/25/1992,2.59,2.65,2.45,2.55,8443,39210
09/28/1992,2.53,2.59,2.49,2.55,4218,39995
09/29/1992,2.54,2.62,2.52,2.55,5368,41079
09/30/1992,2.55,2.57,2.49,2.54,5208,41141
10/01/1992,2.59,2.64,2.57,2.63,2911,41685
10/02/1992,2.64,2.71,2.61,2.71,4445,42064
10/05/1992,2.68,2.72,2.44,2.52,10392,43478
10/06/1992,2.49,2.54,2.38,2.39,6820,43411
10/07/1992,2.35,2.48,2.33,2.46,4371,43871
10/08/1992,2.43,2.54,2.41,2.5,3977,43953
10/09/1992,2.48,2.54,2.47,2.49,2275,44015
10/12/1992,2.46,2.53,2.41,2.53,3558,43953
10/13/1992,2.54,2.61,2.51,2.6,4774,44729
10/14/1992,2.61,2.86,2.61,2.85,23224,42884
10/15/1992,2.83,2.85,2.66,2.81,9165,41702
10/16/1992,2.7,2.78,2.65,2.7,5982,41249
10/19/1992,2.62,2.69,2.59,2.66,4277,41835
10/20/1992,2.61,2.76,2.57,2.74,5803,41731
10/21/1992,2.71,2.77,2.63,2.76,3915,41898
10/22/1992,2.71,2.78,2.68,2.69,3309,42201
10/23/1992,2.61,2.68,2.45,2.54,13739,41870
10/26/1992,2.49,2.53,2.44,2.47,4797,41224
10/27/1992,2.45,2.52,2.45,2.47,5236,42457
10/28/1992,2.48,2.65,2.48,2.64,4439,41432
10/29/1992,2.59,2.67,2.57,2.58,3313,41852
10/30/1992,2.54,2.62,2.53,2.6,1916,41907
11/02/1992,2.6,2.83,2.6,2.8,14641,42771
11/03/1992,2.77,2.79,2.7,2.77,5677,42338
11/04/1992,2.67,2.72,2.61,2.65,3649,42374
11/05/1992,2.58,2.62,2.46,2.52,12751,41263
11/06/1992,2.49,2.63,2.49,2.62,4961,40722
11/09/1992,2.6,2.68,2.58,2.67,3561,40798
11/10/1992,2.63,2.64,2.55,2.57,4346,41100
11/11/1992,2.55,2.58,2.47,2.54,7696,41408
11/12/1992,2.51,2.57,2.51,2.56,2622,40970
11/13/1992,2.55,2.62,2.54,2.56,3399,41002
11/16/1992,2.56,2.62,2.47,2.47,4827,41272
11/17/1992,2.44,2.57,2.38,2.56,11160,41200
11/18/1992,2.55,2.58,2.5,2.51,3640,40904
11/19/1992,2.48,2.53,2.48,2.49,2732,41739
11/20/1992,2.46,2.5,2.43,2.45,2862,42485
11/23/1992,2.41,2.43,2.14,2.17,29492,49885
11/24/1992,2.18,2.25,2.15,2.24,8927,52786
11/25/1992,2.27,2.3,2.24,2.26,5150,53552
11/30/1992,2.26,2.27,2.2,2.24,4957,53912
12/01/1992,2.23,2.32,2.22,2.31,3812,54318
12/02/1992,2.32,2.36,2.29,2.35,5280,55296
12/03/1992,2.28,2.37,2.28,2.37,4337,56088
12/04/1992,2.34,2.38,2.15,2.2,7816,56341
12/07/1992,2.2,2.24,2.1,2.12,6500,56642
12/08/1992,2.08,2.1,2.04,2.08,5252,57721
12/09/1992,2.1,2.12,2.05,2.09,3510,58807
12/10/1992,2.1,2.15,2.06,2.09,4447,59496
12/11/1992,2.11,2.14,2.08,2.13,2479,59457
12/14/1992,2.11,2.12,2.08,2.1,1114,59868
12/15/1992,2.07,2.1,1.98,2.01,6626,60841
12/16/1992,2.01,2.07,1.99,2.02,3784,60424
12/17/1992,2.03,2.21,2.03,2.15,13195,60386
12/18/1992,2.13,2.15,2.11,2.13,3107,59924
12/21/1992,2.11,2.13,1.95,1.95,8632,59887
12/22/1992,1.96,2.02,1.96,2.02,2490,60174
12/23/1992,2.03,2.05,2.01,2.02,2145,59482
12/24/1992,2.02,2.04,2.01,2.04,778,59586
12/28/1992,2.03,2.09,2.03,2.04,1838,59437
12/29/1992,2.06,2.26,2.06,2.21,15631,56488
12/30/1992,2.21,2.24,2.17,2.22,5049,53738
12/31/1992,2.21,2.24,2.2,2.24,2213,53338
01/04/1993,2.16,2.21,2.09,2.12,5134,53098
01/05/1993,2.07,2.08,1.91,1.92,16729,56047
01/06/1993,1.9,2.06,1.9,2,7730,56008
01/07/1993,1.98,2.03,1.94,1.99,3898,56158
01/08/1993,2,2.48,2,2.43,41105,47063
01/11/1993,2.3,2.52,2.3,2.47,25005,43891
01/12/1993,2.36,2.43,2.34,2.35,7292,41133
01/13/1993,2.3,2.42,2.28,2.29,8404,40827
01/14/1993,2.29,2.43,2.28,2.42,7916,41225
01/15/1993,2.38,2.41,2.28,2.4,8693,39162
01/18/1993,2.35,2.37,2.23,2.24,7113,37848
01/19/1993,2.21,2.41,2.21,2.28,9679,36898
01/20/1993,2.31,2.39,2.3,2.37,8073,37284
01/21/1993,2.33,2.36,2.3,2.33,3672,36709
01/22/1993,2.29,2.32,2.18,2.28,6832,36915
01/25/1993,2.27,2.31,2.24,2.3,7165,34397
01/26/1993,2.3,2.48,2.3,2.45,13346,37152
01/27/1993,2.47,2.5,2.38,2.44,8347,36699
01/28/1993,2.42,2.43,2.21,2.3,11959,34998
01/29/1993,2.24,2.27,2.11,2.13,14704,32594
02/01/1993,2.11,2.16,2.08,2.08,6024,32135
02/02/1993,2.02,2.05,1.79,1.87,24040,34831
02/03/1993,1.9,2,1.9,1.97,5628,33901
02/04/1993,2.04,2.06,1.97,2.05,3485,33852
02/05/1993,2.01,2.03,1.92,1.93,4559,33514
02/08/1993,1.86,1.91,1.8,1.88,6480,34697
02/09/1993,1.9,2.03,1.89,1.98,8092,32497
02/10/1993,2.05,2.42,2.05,2.4,29224,29400
02/11/1993,2.35,2.39,2.29,2.3,6565,27469
02/12/1993,2.26,2.33,2.25,2.31,5301,25833
02/16/1993,2.43,2.85,2.43,2.79,16931,22505
02/17/1993,2.71,3.2,2.71,3.16,12026,17235
02/18/1993,3.1,3.33,2.82,2.88,9714,14174
02/19/1993,2.71,2.93,2.71,2.83,3478,13722
02/22/1993,2.88,3.25,2.88,3.17,7355,11077
02/23/1993,3.34,3.44,3.19,3.21,15578,46754
02/24/1993,3.2,3.45,3.2,3.36,12924,47440
02/25/1993,3.45,3.48,3.2,3.38,10812,47750
02/26/1993,3.45,3.49,3.29,3.45,8275,47352
03/01/1993,3.43,3.75,3.42,3.72,9089,50720
03/02/1993,3.75,3.86,3.57,3.61,9696,53003
03/03/1993,3.51,3.71,3.4,3.67,8125,52494
03/04/1993,3.67,3.74,3.58,3.69,5658,51731
03/05/1993,3.54,3.61,3.45,3.58,8173,51379
03/08/1993,3.49,3.58,3.45,3.5,6493,51084
03/09/1993,3.39,3.58,3.36,3.37,10175,51754
03/10/1993,3.35,3.68,3.28,3.64,13025,50166
03/11/1993,3.74,3.81,3.6,3.7,11334,51230
03/12/1993,3.54,4.16,3.51,4.04,13614,50560
03/15/1993,4.59,5.32,4.59,4.99,15735,53012
03/16/1993,4.71,4.79,4.43,4.49,12816,51237
03/17/1993,4.54,4.63,4.42,4.6,9972,50676
03/18/1993,4.69,4.96,4.69,4.94,11480,52933
03/19/1993,5.07,5.79,5.07,5.67,16972,51646
03/22/1993,5.89,6.02,5.34,5.71,10183,49709
03/23/1993,5.27,5.54,5.22,5.27,7897,49171
03/24/1993,5.11,5.29,4.97,5.17,8254,48521
03/25/1993,5.09,5.39,4.87,5.21,11100,48236
03/26/1993,5.26,5.45,5.21,5.34,8114,48291
03/29/1993,5.22,5.57,5.22,5.52,7243,48975
03/30/1993,5.59,5.8,5.54,5.61,9626,46951
03/31/1993,5.31,5.58,5.31,5.38,13061,42025
04/01/1993,5.32,5.79,5.32,5.52,12782,39492
04/02/1993,5.58,5.74,5.29,5.73,9262,38211
04/05/1993,5.92,6.01,5.53,5.55,6206,37872
04/06/1993,5.39,5.44,4.94,4.96,13003,34998
04/07/1993,4.77,4.87,4.3,4.38,18075,30651
04/08/1993,4.37,4.58,4.21,4.52,8968,27649
04/12/1993,4.29,4.47,4.18,4.22,4518,25167
04/13/1993,4.2,4.4,4.2,4.34,6585,21905
04/14/1993,4.29,4.35,3.89,3.89,9422,19727
04/15/1993,3.84,4.09,3.79,3.9,4612,18265
04/16/1993,3.97,4.22,3.97,4.19,2291,17747
04/19/1993,4.23,4.53,4.15,4.38,5986,16155
04/20/1993,4.54,4.72,4.44,4.44,8248,13536
04/21/1993,4.59,4.73,4.52,4.67,11691,10826
04/22/1993,4.76,5.34,4.76,5.25,5484,9742
04/23/1993,5.61,5.71,5.47,5.49,12139,44895
04/26/1993,5.48,5.94,5.41,5.92,15112,47114
04/27/1993,6.01,6.21,5.51,6.1,21281,49973
04/28/1993,6,6.01,5.76,5.8,9761,49458
04/29/1993,5.61,5.98,5.53,5.95,13822,49338
04/30/1993,6.1,6.13,5.9,5.93,8309,50070
05/03/1993,5.84,5.89,5.34,5.41,9707,49697
05/04/1993,5.43,5.49,5.15,5.25,14278,49016
05/05/1993,5.14,5.46,5.04,5.37,8190,48858
05/06/1993,5.43,5.51,5.29,5.4,7215,49242
05/07/1993,5.21,5.46,5.21,5.39,4642,49209
05/10/1993,5.39,5.42,5.26,5.28,3230,48953
05/11/1993,5.17,5.69,5.17,5.58,11283,51161
05/12/1993,5.76,5.88,5.58,5.61,7764,51525
05/13/1993,5.56,6.01,5.56,5.99,11456,53344
05/14/1993,6.12,6.31,6.03,6.3,15312,52810
05/17/1993,6.34,6.37,5.93,6.08,13282,52864
05/18/1993,5.87,5.96,5.36,5.46,18254,52711
05/19/1993,5.36,5.47,4.86,5.07,18698,49848
05/20/1993,5.21,5.26,4.93,5.17,9376,49210
05/21/1993,5.26,5.49,5.19,5.47,6106,47809
05/24/1993,5.49,5.53,4.66,4.72,15579,47243
05/25/1993,4.66,5.03,4.63,4.89,11555,46153
05/26/1993,4.84,4.9,4.22,4.23,17244,42311
05/27/1993,4.36,4.4,3.63,3.68,14957,40175
05/28/1993,3.78,3.96,3.71,3.87,8289,38436
06/01/1993,3.98,4.13,3.77,3.86,7415,38055
06/02/1993,3.76,4.02,3.67,3.78,6403,38021
06/03/1993,3.66,3.76,3.4,3.57,9628,38391
06/04/1993,4.26,4.36,4.03,4.07,8332,38407
06/07/1993,4.01,4.07,3.88,4.06,5109,35953
06/08/1993,4.21,4.31,4.09,4.24,4060,34848
06/09/1993,4.31,4.36,3.98,4.02,5741,34084
06/10/1993,4.09,4.25,4.01,4.23,5880,32620
06/11/1993,4.14,4.31,4.06,4.17,5110,30067
06/14/1993,4.09,4.14,3.8,4.01,6141,27525
06/15/1993,3.93,3.99,3.87,3.91,6336,25911
06/16/1993,3.79,3.83,3.5,3.63,6110,23968
06/17/1993,3.7,3.83,3.56,3.6,5878,22759
06/18/1993,3.56,3.61,2.96,3.16,12548,20494
06/21/1993,3.06,3.17,2.73,2.78,6820,20329
06/22/1993,2.78,3.01,2.78,2.92,7328,17077
06/23/1993,3.05,3.19,2.88,3.1,9056,46323
06/24/1993,3.13,3.18,3.01,3.1,5801,46984
06/25/1993,3.07,3.12,2.94,2.98,7620,48231
06/28/1993,2.95,3.33,2.94,3.17,11774,49216
06/29/1993,3.21,3.26,2.65,2.81,14769,50252
06/30/1993,2.88,3.22,2.86,3.21,11825,50502
07/01/1993,3.11,3.19,2.96,3.1,7804,50870
07/02/1993,3.03,3.46,3.03,3.4,12846,51897
07/06/1993,3.51,3.56,3.21,3.51,10475,52632
07/07/1993,3.42,3.45,3.28,3.42,7598,52374
07/08/1993,3.35,3.42,3.3,3.31,4233,52807
07/09/1993,3.19,3.28,2.91,3.01,10801,51258
07/12/1993,2.84,2.87,2.33,2.5,15727,51706
07/13/1993,2.46,2.56,2.38,2.46,5707,52296
07/14/1993,2.58,2.67,2.48,2.62,5322,52182
07/15/1993,2.63,2.65,2.34,2.35,7584,52564
07/16/1993,2.32,2.58,2.29,2.56,8075,52717
07/19/1993,2.51,2.74,2.49,2.74,6442,53386
07/20/1993,2.68,2.82,2.54,2.55,9284,54374
07/21/1993,2.42,2.57,2.4,2.43,5827,55037
07/22/1993,2.34,2.44,2.31,2.37,6298,54377
07/23/1993,2.37,2.49,2.33,2.36,5660,54063
07/26/1993,2.21,2.31,1.83,1.91,16688,54148
07/27/1993,1.97,2.01,1.87,1.89,7135,52436
07/28/1993,1.93,2.03,1.93,1.97,5432,51467
07/29/1993,2.01,2.1,1.99,2.05,4084,50706
07/30/1993,2.08,2.12,1.94,2.12,8243,50553
08/02/1993,2.16,2.32,2.13,2.32,9021,50294
08/03/1993,2.34,3.01,2.31,2.89,14620,49132
08/04/1993,2.78,3,2.72,2.81,14997,47474
08/05/1993,2.75,2.93,2.66,2.77,10452,46938
08/06/1993,2.73,2.85,2.67,2.8,5407,46237
08/09/1993,2.71,2.8,2.36,2.39,14359,46554
08/10/1993,2.41,2.64,2.25,2.6,11226,46473
08/11/1993,2.63,2.69,2.41,2.45,6370,45781
08/12/1993,2.51,2.55,1.78,1.94,12466,45867
08/13/1993,2.01,2.14,1.93,2.13,4547,45790
08/16/1993,2.02,2.06,1.88,1.96,4783,46727
08/17/1993,2.06,2.18,2.04,2.15,7941,46809
08/18/1993,2.08,2.15,1.89,2.12,7826,47382
08/19/1993,2.16,2.28,2.05,2.15,6518,47130
08/20/1993,1.66,1.99,1.66,1.88,10572,47298
08/23/1993,1.88,2.09,1.84,2.04,6420,47114
08/24/1993,2.01,2.13,1.99,2.12,4340,47004
08/25/1993,2.04,2.1,1.89,1.93,7835,46319
08/26/1993,1.84,2.15,1.62,2.08,16704,45589
08/27/1993,2.06,2.12,1.88,1.91,5540,45762
08/30/1993,1.89,2.11,1.84,2.1,4982,45645
08/31/1993,2.08,2.11,1.79,1.83,8873,45222
09/01/1993,1.83,2.08,1.8,1.92,8232,44625
09/02/1993,1.86,1.99,1.84,1.85,5105,43926
09/03/1993,1.9,1.96,1.86,1.87,3961,43504
09/07/1993,1.81,2.06,1.81,1.96,8385,42859
09/08/1993,1.92,2,1.81,1.85,6578,41877
09/09/1993,1.9,1.94,1.84,1.87,5489,39927
09/10/1993,1.88,2.23,1.84,2.15,15935,39251
09/13/1993,2.18,2.41,2.17,2.39,11339,37726
09/14/1993,2.29,2.38,2.04,2.16,8994,34068
09/15/1993,2.1,2.59,2.1,2.51,12159,31699
09/16/1993,2.41,2.53,2.4,2.41,6497,29133
09/17/1993,2.34,2.91,2.34,2.74,13138,26468
09/20/1993,2.68,2.88,2.49,2.55,10100,24937
09/21/1993,2.46,2.5,2.33,2.42,7650,20771
09/22/1993,2.23,2.54,2.23,2.49,7496,18211
09/23/1993,2.51,2.57,2.46,2.5,5774,45776
09/24/1993,2.43,2.66,2.36,2.6,9886,47710
09/27/1993,2.53,2.59,2.34,2.37,10113,47503
09/28/1993,2.31,2.64,2.31,2.5,10251,49650
09/29/1993,2.44,2.54,2.38,2.5,6705,50137
09/30/1993,2.49,2.68,2.47,2.66,12088,51562
10/01/1993,2.61,3.07,2.61,3.04,24305,59135
10/04/1993,2.91,3.09,2.91,3.05,11325,61793
10/05/1993,3.03,3.04,2.88,2.92,5724,61388
10/06/1993,2.97,3.09,2.86,3.08,9414,63706
10/07/1993,3.1,3.11,2.7,2.81,13938,61860
10/08/1993,2.86,2.95,2.82,2.94,5516,60519
10/11/1993,2.88,2.91,2.73,2.76,5782,60572
10/12/1993,2.78,3.01,2.72,3,10799,61443
10/13/1993,2.88,2.92,2.81,2.83,3791,60640
10/14/1993,2.88,3.03,2.75,2.75,7505,60678
10/15/1993,2.72,2.85,2.68,2.84,7035,60221
10/18/1993,2.74,2.76,2.37,2.45,24667,54984
10/19/1993,2.46,2.55,2.45,2.54,5169,53715
10/20/1993,2.46,2.55,2.43,2.54,3220,53359
10/21/1993,2.48,2.57,2.41,2.52,3776,52902
10/22/1993,2.53,2.75,2.52,2.74,8558,54799
10/25/1993,2.66,2.76,2.64,2.67,4781,54606
10/26/1993,2.64,2.74,2.62,2.68,3126,54822
10/27/1993,2.67,2.88,2.64,2.86,8167,56991
10/28/1993,2.81,2.9,2.74,2.75,5602,57045
10/29/1993,2.82,2.89,2.72,2.83,4169,57583
11/01/1993,2.8,2.84,2.66,2.67,5933,57129
11/02/1993,2.69,2.72,2.58,2.65,6943,56818
11/03/1993,2.66,2.79,2.66,2.76,6907,57605
11/04/1993,2.73,3.24,2.73,3.11,26807,67451
11/05/1993,3.04,3.11,2.93,2.95,10399,68126
11/08/1993,2.93,2.97,2.83,2.84,6519,67321
11/09/1993,2.77,2.81,2.21,2.23,47037,56841
11/10/1993,2.31,2.39,2.27,2.31,9477,53669
11/11/1993,2.33,2.41,2.31,2.4,4690,50919
11/12/1993,2.34,2.39,2.09,2.2,19550,49228
11/15/1993,2.27,2.35,2.23,2.26,6602,48661
11/16/1993,2.28,2.41,2.25,2.35,5972,48478
11/17/1993,2.33,2.5,2.3,2.39,9461,49432
11/18/1993,2.34,2.72,2.34,2.65,15832,50719
11/19/1993,2.62,2.66,2.53,2.56,5106,50336
11/22/1993,2.56,2.61,2.45,2.46,5297,50133
11/23/1993,2.42,2.49,2.36,2.37,4680,49727
11/24/1993,2.34,2.66,2.31,2.54,7336,49596
11/29/1993,2.54,2.72,2.5,2.65,9046,48581
11/30/1993,2.59,2.7,2.55,2.57,5568,49018
12/01/1993,2.61,2.99,2.61,2.88,18115,50861
12/02/1993,2.85,2.89,2.74,2.88,6712,51215
12/03/1993,2.84,2.97,2.84,2.94,6603,51800
12/06/1993,2.88,2.92,2.76,2.8,6297,51184
12/07/1993,2.83,2.99,2.82,2.87,11290,51375
12/08/1993,2.77,2.89,2.77,2.86,4608,50917
12/09/1993,2.89,3.06,2.66,2.72,16957,51536
12/10/1993,2.78,3,2.76,2.98,7777,51808
12/13/1993,2.99,3.09,2.94,2.95,6379,51732
12/14/1993,2.89,3.11,2.86,2.88,10767,51083
12/15/1993,2.81,2.89,2.79,2.85,4626,50833
12/16/1993,2.89,2.97,2.82,2.87,3857,50913
12/17/1993,2.86,2.91,2.82,2.9,3105,50643
12/20/1993,2.87,2.89,2.72,2.76,7116,49302
12/21/1993,2.78,2.81,2.49,2.51,17855,45813
12/22/1993,2.57,2.77,2.55,2.76,7089,45106
12/23/1993,2.76,2.88,2.71,2.86,3707,45028
12/27/1993,2.89,2.96,2.86,2.88,3654,44512
12/28/1993,2.89,3.01,2.82,2.98,4102,45099
12/29/1993,2.99,3.03,2.93,2.99,5149,44850
12/30/1993,3.03,3.06,2.86,2.98,4591,45974
01/03/1994,3,3.06,2.87,3.03,6647,47515
01/04/1994,3.01,3.02,2.79,2.91,8563,48513
01/05/1994,2.93,2.98,2.87,2.95,6008,49163
01/06/1994,2.91,3.11,2.81,2.99,16669,51918
01/07/1994,2.91,2.97,2.76,2.79,8905,50004
01/10/1994,2.8,2.83,2.73,2.77,6385,48465
01/11/1994,2.77,2.99,2.77,2.97,8981,49085
01/12/1994,2.91,3,2.89,2.96,5435,49707
01/13/1994,2.95,3.03,2.79,2.82,9367,48318
01/14/1994,2.84,2.89,2.81,2.87,4252,47667
01/17/1994,2.82,2.91,2.57,2.61,20077,46194
01/18/1994,2.64,2.67,2.55,2.56,10719,44396
01/19/1994,2.55,2.59,2.44,2.49,13922,43362
01/20/1994,2.54,2.68,2.53,2.54,8045,43434
01/21/1994,2.56,2.63,2.54,2.6,4397,42608
01/24/1994,2.59,2.69,2.58,2.63,4633,43280
01/25/1994,2.65,2.71,2.47,2.57,11784,41811
01/26/1994,2.59,2.61,2.47,2.52,4057,41994
01/27/1994,2.52,2.68,2.48,2.65,7941,42320
01/28/1994,2.68,2.7,2.63,2.68,4874,41131
01/31/1994,2.7,2.81,2.67,2.8,8248,40477
02/01/1994,2.81,2.84,2.56,2.62,11921,38544
02/02/1994,2.65,2.72,2.61,2.69,6498,35608
02/03/1994,2.66,3.25,2.66,3.21,30008,36435
02/04/1994,3.09,3.35,3.03,3.33,18318,35598
02/07/1994,3.27,3.3,3.11,3.18,8031,34672
02/08/1994,3.19,3.23,3.08,3.13,5612,33845
02/09/1994,3.12,3.27,3.06,3.23,8091,33541
02/10/1994,3.25,3.32,3.14,3.16,6630,33079
02/11/1994,3.14,3.26,3.14,3.24,7068,31412
02/14/1994,3.17,3.43,3.17,3.42,10742,29577
02/15/1994,3.4,3.41,3.16,3.18,8470,26173
02/16/1994,3.12,3.29,3.12,3.19,6449,24260
02/17/1994,3.21,3.32,3.21,3.25,8591,22028
02/18/1994,3.3,3.36,3.25,3.32,8141,17867
02/22/1994,3.18,3.21,3.01,3.1,12020,12570
02/23/1994,3,3.4,2.98,3.37,13396,60023
02/24/1994,3.44,3.65,3.28,3.32,20192,61959
02/25/1994,3.26,3.47,3.25,3.36,11439,62342
02/28/1994,3.36,3.55,3.35,3.53,6224,62194
03/01/1994,3.53,3.68,3.46,3.51,12700,63338
03/02/1994,3.44,3.54,3.41,3.5,6270,63415
03/03/1994,3.53,3.62,3.45,3.49,7065,62082
03/04/1994,3.63,3.72,3.57,3.63,8700,62878
03/07/1994,3.62,3.68,3.49,3.52,9693,62595
03/08/1994,3.53,3.63,3.4,3.57,10058,61851
03/09/1994,3.58,3.63,3.51,3.62,5316,60985
03/10/1994,3.61,3.76,3.49,3.74,9207,61203
03/11/1994,3.75,4.03,3.72,4.01,14998,63265
03/14/1994,3.99,4.2,3.98,4.07,12758,63659
03/15/1994,3.9,3.96,3.74,3.86,11130,63392
03/16/1994,3.91,3.93,3.75,3.9,7083,63263
03/17/1994,3.87,3.92,3.83,3.87,5933,62320
03/18/1994,3.94,3.97,3.63,3.84,13839,61643
03/21/1994,3.85,3.92,3.72,3.84,5841,61794
03/22/1994,3.86,3.95,3.83,3.89,5300,62343
03/23/1994,3.89,3.92,3.83,3.89,12,61833
03/24/1994,3.91,4.07,3.91,4.02,9781,61523
03/25/1994,3.95,3.99,3.88,3.92,4784,60362
03/28/1994,3.88,3.93,3.85,3.9,4148,59444
03/29/1994,3.84,3.87,3.53,3.57,20609,53224
03/30/1994,3.61,3.71,3.61,3.68,5114,52448
03/31/1994,3.66,3.71,3.61,3.69,5431,51975
04/04/1994,3.68,3.71,3.47,3.58,12642,48802
04/05/1994,3.35,3.45,2.71,2.78,35072,39441
04/06/1994,2.88,3.01,2.76,3.01,12921,35087
04/07/1994,3.05,3.1,2.93,2.94,7010,33853
04/08/1994,2.99,3.05,2.82,2.93,7580,31661
04/11/1994,2.85,2.9,2.23,2.29,14561,28716
04/12/1994,2.31,2.39,2.26,2.3,10821,26129
04/13/1994,2.36,2.72,2.36,2.61,8611,24501
04/14/1994,2.69,2.75,2.6,2.64,3392,23774
04/15/1994,2.65,2.8,2.65,2.7,6015,22187
04/18/1994,2.7,2.77,2.7,2.74,4091,20243
04/19/1994,2.71,2.74,2.58,2.6,4826,18209
04/20/1994,2.63,2.66,2.47,2.5,6929,16191
04/21/1994,2.61,2.95,2.6,2.94,7257,14215
04/22/1994,2.93,3.42,2.89,3.39,9710,11478
04/25/1994,3.4,3.43,3.24,3.41,11356,49436
04/26/1994,3.45,3.51,3.23,3.39,13826,49718
04/28/1994,3.38,3.42,3.26,3.3,7825,50217
04/29/1994,3.25,3.28,3.08,3.17,10796,50440
05/02/1994,3.12,3.17,2.96,3.03,7429,50569
05/03/1994,3.06,3.1,2.96,3,6411,50814
05/04/1994,2.92,3.23,2.85,3.15,10148,52297
05/05/1994,3.24,3.36,3.21,3.32,10725,51647
05/06/1994,3.41,3.5,3.05,3.22,14513,50824
05/09/1994,3.27,3.46,3.23,3.44,7107,50416
05/10/1994,3.47,3.55,3.32,3.33,7947,50434
05/11/1994,3.33,3.79,3.33,3.76,19954,54605
05/12/1994,3.71,3.78,3.65,3.67,7418,53597
05/13/1994,3.65,3.85,3.25,3.48,16683,52989
05/16/1994,3.45,3.53,3.33,3.36,7674,51820
05/17/1994,3.36,3.55,3.36,3.47,8837,52354
05/18/1994,3.55,3.76,3.55,3.73,11758,52724
05/19/1994,3.83,3.85,3.57,3.71,11631,52737
05/20/1994,3.55,3.62,3.15,3.41,18069,49488
05/23/1994,3.39,3.8,3.39,3.67,13769,49233
05/24/1994,3.75,3.78,3.4,3.43,10191,47828
05/25/1994,3.35,3.52,3.31,3.35,8094,48138
05/26/1994,3.3,3.55,3.1,3.51,15190,46706
05/27/1994,3.59,3.67,3.26,3.29,10386,44771
05/31/1994,3.42,3.58,3.41,3.54,9008,42952
06/01/1994,3.52,3.7,3.47,3.69,10216,42866
06/02/1994,3.69,3.75,3.42,3.52,8694,42591
06/03/1994,3.58,3.66,3.51,3.59,6676,42089
06/06/1994,3.57,3.59,3.42,3.5,4580,40825
06/07/1994,3.46,3.7,3.45,3.64,10950,40732
06/08/1994,3.62,3.99,3.62,3.96,15695,39236
06/09/1994,4,4.1,3.87,3.92,11470,37973
06/10/1994,3.96,4.07,3.83,3.94,9146,36757
06/13/1994,4.05,4.07,3.81,3.86,5915,33243
06/14/1994,3.84,3.89,3.75,3.87,4885,30853
06/15/1994,3.87,3.92,3.76,3.83,5405,28364
06/16/1994,3.79,3.93,3.79,3.9,4528,27165
06/17/1994,3.93,3.95,3.85,3.86,3241,25933
06/20/1994,3.81,3.84,3.51,3.56,6745,23342
06/21/1994,3.56,3.61,3.45,3.6,7687,18939
06/22/1994,3.63,3.65,3.3,3.33,6383,17212
06/23/1994,3.32,3.69,3.32,3.58,15042,72865
06/24/1994,3.64,3.75,3.54,3.59,12533,73770
06/27/1994,3.58,3.62,2.77,2.94,37863,66802
06/28/1994,3.04,3.13,2.98,3.06,12106,64947
06/29/1994,3.09,3.13,2.99,3.1,7699,65123
06/30/1994,3.1,3.19,3.08,3.15,7202,65960
07/01/1994,3.16,3.34,3.16,3.33,1522,66096
07/05/1994,3.32,3.35,3.09,3.14,6979,66421
07/06/1994,3.14,3.19,3.07,3.14,4571,66676
07/07/1994,3.12,3.14,2.58,2.73,26062,68927
07/08/1994,2.86,2.92,2.7,2.79,11949,69408
07/11/1994,2.87,2.99,2.86,2.94,6322,70104
07/12/1994,2.9,3.09,2.79,2.99,9645,70087
07/13/1994,3,3.08,2.94,3.01,3698,70197
07/14/1994,3,3.18,3,3.17,9229,69218
07/15/1994,3.19,3.57,3.19,3.52,21992,66133
07/18/1994,3.44,3.57,3.43,3.56,9298,65719
07/19/1994,3.55,3.56,3.33,3.49,9556,67594
07/20/1994,3.4,3.46,3.34,3.35,6215,66390
07/21/1994,3.28,3.45,3.27,3.37,7061,65760
07/22/1994,3.32,3.44,3.3,3.33,3667,65429
07/25/1994,3.23,3.3,3.21,3.25,6117,65013
07/26/1994,3.25,3.28,3.1,3.19,11423,65334
07/27/1994,3.24,3.33,3.18,3.19,5558,65675
07/28/1994,3.1,3.33,3.04,3.29,8770,65900
07/29/1994,3.18,3.25,3.07,3.15,6796,65196
08/01/1994,3.07,3.26,3.05,3.17,5698,64807
08/02/1994,3.17,3.19,2.86,2.95,14572,63722
08/03/1994,2.92,3.1,2.92,3.01,5734,63342
08/04/1994,3.07,3.42,3.07,3.4,15702,63503
08/05/1994,3.39,3.46,3.31,3.35,7225,62330
08/08/1994,3.32,3.34,3.25,3.27,2783,61855
08/09/1994,3.22,3.44,3.2,3.29,8051,61772
08/10/1994,3.27,3.41,3.26,3.38,4379,61211
08/11/1994,3.31,3.52,3.25,3.29,11639,62088
08/12/1994,3.27,3.38,3.25,3.37,4352,59870
08/15/1994,3.32,3.34,3.11,3.28,10374,58750
08/16/1994,3.37,3.42,3.32,3.36,7414,59446
08/17/1994,3.33,3.45,3.31,3.32,5427,58575
08/18/1994,3.37,3.61,3.37,3.58,21050,60492
08/19/1994,3.58,3.67,3.56,3.65,10496,60934
08/22/1994,3.57,3.62,3.54,3.58,6532,59416
08/23/1994,3.58,3.63,3.44,3.5,11151,57749
08/24/1994,3.45,3.51,3.44,3.47,5163,56919
08/25/1994,3.43,3.63,3.43,3.58,10039,55686
08/26/1994,3.54,3.58,3.42,3.43,9421,53737
08/29/1994,3.33,3.55,3.33,3.53,6997,52334
08/30/1994,3.57,3.67,3.57,3.59,8317,51634
08/31/1994,3.53,3.64,3.47,3.61,7691,52096
09/01/1994,3.53,3.6,3.5,3.52,4387,50232
09/02/1994,3.49,3.55,3.46,3.51,5181,49560
09/06/1994,3.39,3.46,3.26,3.37,18142,46020
09/07/1994,3.37,3.86,3.37,3.85,20521,43963
09/08/1994,3.73,3.82,3.71,3.75,8782,41032
09/09/1994,3.69,3.78,3.69,3.73,9048,37195
09/12/1994,3.76,3.82,3.71,3.77,6323,34848
09/13/1994,3.78,4.02,3.78,4.01,15674,33540
09/14/1994,4.02,4.25,3.94,4.22,11242,31859
09/15/1994,4.21,4.32,4.06,4.29,6443,28128
09/16/1994,4.22,4.28,4.09,4.12,6512,25940
09/19/1994,4.02,4.26,3.98,4.13,5475,24792
09/20/1994,4.08,4.25,4.06,4.2,4107,23222
09/21/1994,4.23,4.24,3.95,4.04,6363,20959
09/22/1994,4.05,4.11,3.96,4.05,4187,19573
09/23/1994,3.99,4.04,3.95,4,4367,99564
09/26/1994,3.95,4.2,3.91,4.12,11589,102539
09/27/1994,4.1,4.12,3.87,3.97,14574,100677
09/28/1994,3.94,4.03,3.9,3.91,9853,99642
09/29/1994,3.85,4.1,3.85,4.08,13994,102775
09/30/1994,4.08,4.11,3.88,3.92,12340,100987
10/03/1994,3.87,4.07,3.84,4.04,8517,101799
10/04/1994,3.97,4.01,3.93,3.94,4635,100832
10/05/1994,3.92,4.01,3.77,3.97,21260,97160
10/06/1994,3.97,4.01,3.91,3.93,3199,95606
10/07/1994,3.89,4.01,3.87,3.99,3964,95952
10/10/1994,3.95,3.96,3.89,3.94,2793,95601
10/11/1994,3.9,3.92,3.65,3.67,33470,83343
10/12/1994,3.74,3.9,3.73,3.89,9835,81100
10/13/1994,3.87,3.91,3.8,3.81,4380,80604
10/14/1994,3.85,4.12,3.85,4.09,19947,82789
10/17/1994,4.11,4.35,4.11,4.34,26704,91397
10/18/1994,4.29,4.31,4.2,4.24,9527,92561
10/19/1994,4.19,4.38,4.14,4.31,15405,95460
10/20/1994,4.27,4.34,4.22,4.3,6711,95794
10/21/1994,4.33,4.36,4.19,4.22,5671,95492
10/24/1994,4.17,4.31,4.15,4.23,8045,95106
10/25/1994,4.21,4.3,4.12,4.22,6936,95113
10/26/1994,4.2,4.4,4.19,4.38,9159,96968
10/27/1994,4.44,4.51,4.38,4.41,15294,100398
10/28/1994,4.37,4.39,4.27,4.35,11249,97650
10/31/1994,4.31,4.39,4.25,4.32,8193,96433
11/01/1994,4.26,4.47,4.25,4.42,11316,96085
11/02/1994,4.5,4.89,4.5,4.73,31039,100823
11/03/1994,4.67,4.72,4.64,4.7,6494,101512
11/04/1994,4.64,4.72,4.64,4.71,4530,102176
11/07/1994,4.69,4.88,4.65,4.79,13049,103430
11/08/1994,4.78,4.87,4.62,4.67,11577,103020
11/09/1994,4.7,4.74,4.59,4.67,7321,101060
11/10/1994,4.6,4.8,4.56,4.78,14147,99231
11/11/1994,4.97,5.29,4.94,5.16,15789,98820
11/14/1994,5.17,5.24,5.07,5.18,12532,100304
11/15/1994,5.1,5.24,5.05,5.16,10667,99789
11/16/1994,5.05,5.16,5.05,5.1,6523,99856
11/17/1994,5.09,5.27,5.03,5.26,8560,101383
11/18/1994,5.32,5.43,5.29,5.32,11042,101798
11/21/1994,5.23,5.59,5.14,5.5,19772,103634
11/22/1994,5.72,6.4,5.72,6.11,21654,100923
11/23/1994,5.97,6.06,5.9,6.01,12487,100959
11/28/1994,6.16,6.77,6.09,6.68,23174,100895
11/29/1994,6.64,6.72,6.15,6.22,20665,101978
11/30/1994,6.06,6.38,6.04,6.23,16544,99993
12/01/1994,6.08,6.21,5.91,5.96,13752,97725
12/02/1994,5.77,6.09,5.65,5.81,22950,99598
12/05/1994,5.72,6.02,5.72,5.92,11252,99047
12/06/1994,6.18,6.37,6.17,6.23,16625,98839
12/07/1994,6.04,6.15,6,6.13,10312,98060
12/08/1994,6,6.08,5.96,5.98,8595,98059
12/09/1994,5.94,6.01,5.65,5.85,15616,96113
12/12/1994,5.93,5.96,5.87,5.93,4352,96467
12/13/1994,5.93,6.32,5.93,6.23,14980,97616
12/14/1994,6.25,6.36,6.04,6.12,11603,96951
12/15/1994,6.05,6.55,5.99,6.53,17988,97139
12/16/1994,6.44,6.9,6.44,6.65,23744,97039
12/19/1994,6.64,6.67,6.32,6.37,14049,95275
12/20/1994,6.3,6.5,6.3,6.46,8563,93383
12/21/1994,6.41,6.51,6.19,6.31,10946,92290
12/22/1994,6.33,6.51,6.26,6.48,8062,92040
12/23/1994,6.49,6.62,6.44,6.54,4694,91437
12/27/1994,6.45,6.66,6.44,6.63,4350,90406
12/28/1994,6.65,6.69,6.4,6.43,6578,89493
12/29/1994,6.44,6.5,6.32,6.41,6395,88429
12/30/1994,6.41,6.74,6.41,6.69,7680,89008
01/03/1995,6.69,6.93,6.66,6.91,14266,90695
01/04/1995,7.02,7.35,7.01,7.13,19001,92767
01/05/1995,7.27,7.32,7.06,7.13,9090,92162
01/06/1995,7,7.3,7,7.26,9639,93473
01/09/1995,7.09,7.13,6.93,6.97,11131,94283
01/10/1995,6.98,7.09,6.81,6.94,13844,93622
01/11/1995,6.87,6.92,6.57,6.7,17216,92772
01/12/1995,6.66,6.87,6.66,6.73,8703,92158
01/13/1995,6.44,6.52,5.44,5.78,60889,79338
01/16/1995,5.86,5.9,5.52,5.54,21943,68667
01/17/1995,5.52,5.97,5.52,5.94,16565,65522
01/18/1995,6.12,6.23,5.99,6.19,12548,63105
01/19/1995,6.19,6.42,6.05,6.3,18227,59942
01/20/1995,6.47,6.83,6.47,6.65,19731,57890
01/23/1995,6.75,6.81,6.34,6.45,9600,57547
01/24/1995,6.41,6.45,6.22,6.32,7470,55966
01/25/1995,6.18,6.27,5.99,6.05,10601,55680
01/26/1995,5.95,6.2,5.77,5.98,12321,55779
01/27/1995,6.07,6.1,5.82,5.89,8265,55163
01/30/1995,6,6.08,5.82,5.89,6192,55300
01/31/1995,5.79,5.84,5.54,5.64,12989,53580
02/01/1995,5.78,5.85,5.67,5.77,6866,52632
02/02/1995,5.69,5.97,5.69,5.96,8995,51554
02/03/1995,5.9,5.98,5.85,5.87,8993,49311
02/06/1995,5.69,5.77,5.13,5.26,20277,48458
02/07/1995,5.37,5.48,5.33,5.38,14582,46889
02/08/1995,5.4,5.46,5.34,5.44,8170,45923
02/09/1995,5.49,5.64,5.41,5.59,10248,45617
02/10/1995,5.68,5.87,5.68,5.77,9927,40667
02/13/1995,5.72,5.83,5.66,5.8,5740,36004
02/14/1995,5.77,6.07,5.67,6.04,8809,36970
02/15/1995,5.95,6.01,5.81,5.92,7215,34253
02/16/1995,5.98,6.12,5.98,6.1,7994,29685
02/17/1995,6.17,6.33,6.15,6.32,12592,29297
02/21/1995,6.27,6.32,6.24,6.31,13794,26077
02/22/1995,6.25,6.28,6.12,6.17,13102,24014
02/23/1995,6.26,6.53,6.26,6.5,18431,53749
02/24/1995,6.39,6.51,6.35,6.47,9710,54308
02/27/1995,6.53,6.64,5.96,6.19,17370,55178
02/28/1995,6.26,6.39,6.11,6.13,11994,53344
03/01/1995,6.08,6.46,6.06,6.44,11656,54498
03/02/1995,6.4,6.48,6.32,6.37,6734,54671
03/03/1995,6.37,6.39,6.16,6.3,9075,54226
03/06/1995,6.25,6.29,6.13,6.26,6889,54559
03/07/1995,6.27,6.66,6.03,6.06,25858,55264
03/08/1995,6.08,6.14,5.86,5.86,20048,55242
03/09/1995,5.92,6.07,5.88,6.05,8246,56453
03/10/1995,6.16,6.23,6.03,6.1,12868,59028
03/13/1995,6.24,6.3,6.17,6.27,7908,57895
03/14/1995,6.22,6.36,5.95,6.01,13910,56589
03/15/1995,5.88,5.94,5.46,5.58,21495,58878
03/16/1995,5.58,5.7,5.3,5.59,21071,59109
03/17/1995,5.69,5.77,5.54,5.6,9968,57979
03/20/1995,5.56,5.86,5.56,5.82,7977,57853
03/21/1995,5.84,5.93,5.6,5.66,11053,58404
03/22/1995,5.63,5.92,5.63,5.81,11642,58379
03/23/1995,5.82,5.99,5.82,5.89,8632,58071
03/24/1995,5.91,5.94,5.81,5.89,6491,55897
03/27/1995,5.88,5.96,5.85,5.91,5606,55018
03/28/1995,5.88,6.21,5.88,6.19,13660,53366
03/29/1995,6.17,6.2,5.88,5.94,8628,53288
03/30/1995,5.85,6.09,5.75,6.03,9655,52637
03/31/1995,5.93,6.04,5.91,5.99,5502,51672
04/03/1995,6.01,6.18,6.01,6.1,14279,48690
04/04/1995,6.1,6.16,5.94,5.98,8692,47456
04/05/1995,5.98,6,5.51,5.59,12128,47009
04/06/1995,5.67,5.79,5.64,5.75,6103,46272
04/07/1995,5.77,5.86,5.71,5.72,7101,45906
04/10/1995,5.66,5.76,5.39,5.41,10319,44465
04/11/1995,5.38,5.42,5.06,5.08,13996,44358
04/12/1995,5.07,5.12,4.93,4.99,13630,40240
04/13/1995,4.89,4.94,4.32,4.36,15428,42260
04/17/1995,4.51,4.66,4.13,4.31,8866,41242
04/18/1995,4.45,4.56,4.33,4.46,8477,38578
04/19/1995,4.47,4.56,4.36,4.53,8637,32563
04/20/1995,4.71,4.84,4.71,4.8,9817,28436
04/21/1995,4.84,4.96,4.81,4.95,5595,26567
04/24/1995,4.98,5.04,4.55,4.7,12033,62430
04/25/1995,4.55,4.58,4.32,4.43,13128,64036
04/26/1995,4.47,4.55,4.37,4.47,9724,63897
04/27/1995,4.55,4.66,4.55,4.61,10844,63947
04/28/1995,4.66,4.71,4.39,4.56,11006,64868
05/01/1995,4.58,4.78,4.58,4.76,6535,65000
05/02/1995,4.8,4.81,4.47,4.58,10889,63750
05/03/1995,4.63,4.71,4.57,4.61,4982,61987
05/04/1995,4.63,4.86,4.63,4.81,9521,61391
05/05/1995,4.87,4.91,4.66,4.71,6257,61177
05/08/1995,4.71,4.79,4.71,4.78,3040,61442
05/09/1995,4.77,4.8,4.47,4.54,8856,61754
05/10/1995,4.48,4.59,4.48,4.56,5508,61827
05/11/1995,4.57,4.58,4.12,4.18,14110,63108
05/12/1995,4.27,4.49,4.24,4.47,9595,60591
05/15/1995,4.47,4.64,4.45,4.56,10342,62140
05/16/1995,4.58,5.05,4.54,4.88,27200,57470
05/17/1995,4.85,4.91,4.78,4.86,6574,54070
05/18/1995,4.89,4.95,4.8,4.85,5277,53211
05/19/1995,4.82,4.85,4.55,4.61,5984,52316
05/22/1995,4.68,4.73,4.48,4.6,7737,51995
05/23/1995,4.61,4.72,4.55,4.57,6434,51548
05/24/1995,4.47,4.82,4.42,4.77,11200,51562
05/25/1995,4.72,4.81,4.65,4.67,6888,50132
05/26/1995,4.73,4.78,4.26,4.4,13050,50388
05/30/1995,4.48,4.5,4.06,4.22,18062,51939
05/31/1995,4.42,4.79,4.38,4.72,19955,48455
06/01/1995,4.85,4.88,4.45,4.61,11995,47655
06/02/1995,4.57,4.6,4.29,4.43,8454,47441
06/05/1995,4.4,4.55,4.33,4.52,8143,44596
06/06/1995,4.5,4.83,4.5,4.78,13943,43525
06/07/1995,4.71,4.79,4.55,4.58,6114,43347
06/08/1995,4.65,5.15,4.65,4.88,23387,39768
06/09/1995,4.95,4.99,4.83,4.93,9157,36755
06/12/1995,4.97,5.03,4.7,4.79,8303,37518
06/13/1995,4.63,4.7,4.35,4.46,12043,35797
06/14/1995,4.6,4.64,4.41,4.57,7788,34990
06/15/1995,4.59,4.65,4.48,4.6,5416,32677
06/16/1995,4.61,4.7,4.5,4.66,6135,32371
06/19/1995,4.65,4.71,4.45,4.65,7064,32299
06/20/1995,4.66,4.85,4.59,4.85,10581,29087
06/21/1995,4.82,5.04,4.82,5.02,10176,27362
06/22/1995,5,5.11,4.96,5.1,11126,27626
06/23/1995,5.23,5.7,5.22,5.62,16933,49827
06/26/1995,5.68,5.77,5.53,5.71,14917,50864
06/27/1995,5.48,5.73,5.48,5.68,11551,51684
06/28/1995,5.55,5.6,5.18,5.25,18227,51531
06/29/1995,5.25,5.3,5.1,5.25,10385,51527
06/30/1995,5.3,5.34,5.22,5.29,5574,52860
07/05/1995,5.25,5.3,5.23,5.29,3453,51745
07/06/1995,5.28,5.29,5.23,5.27,3443,52182
07/07/1995,5.18,5.25,4.7,4.75,24577,49742
07/10/1995,4.74,4.86,4.68,4.84,6548,48263
07/11/1995,4.75,4.89,4.75,4.88,3427,47919
07/12/1995,4.81,4.87,4.12,4.22,37596,56267
07/13/1995,4.22,4.39,4.22,4.37,14293,56493
07/14/1995,4.4,4.43,4.16,4.19,9655,55565
07/17/1995,4.15,4.28,4.15,4.22,7757,55645
07/18/1995,4.2,4.38,4.12,4.28,11695,57984
07/19/1995,4.35,4.58,4.35,4.55,10567,58172
07/20/1995,4.6,4.75,4.48,4.53,12636,57176
07/21/1995,4.7,4.84,4.66,4.75,8810,55757
07/24/1995,4.8,5.26,4.74,5.23,25899,48156
07/25/1995,5.05,5.15,5,5.11,6800,46702
07/26/1995,5.11,5.14,5,5.04,5079,46907
07/27/1995,5,5.13,4.96,5.05,4904,46473
07/28/1995,4.92,5.19,4.92,5.15,6973,46826
07/31/1995,5.13,5.15,4.98,5,5597,47161
08/01/1995,4.99,5.23,4.99,5.08,8657,48154
08/02/1995,4.98,5.12,4.98,5.06,3601,47809
08/03/1995,5.06,5.3,5.06,5.25,11261,49338
08/04/1995,5.22,5.33,5.16,5.2,5687,48747
08/07/1995,5.17,5.45,5.17,5.44,11424,49185
08/08/1995,5.4,5.42,5.2,5.29,7075,47775
08/09/1995,5.42,5.58,5.41,5.51,13302,46607
08/10/1995,5.51,5.55,5.43,5.54,5188,45908
08/11/1995,5.51,5.68,5.49,5.64,18608,45073
08/14/1995,5.62,5.71,5.52,5.65,9667,45471
08/15/1995,5.66,5.7,5.35,5.5,9626,45196
08/16/1995,5.41,5.53,5.37,5.49,7654,45078
08/17/1995,5.42,5.62,5.32,5.58,7700,45586
08/18/1995,5.58,6.15,5.53,5.95,24915,46091
08/21/1995,5.95,5.98,5.82,5.96,6786,46436
08/22/1995,5.94,5.97,5.78,5.84,5487,47728
08/23/1995,5.78,6.23,5.75,6.08,14915,48456
08/24/1995,6.07,6.09,5.86,5.89,7255,47641
08/25/1995,5.92,5.97,5.72,5.8,7196,47901
08/28/1995,5.62,5.75,5.15,5.21,22775,42255
08/29/1995,5.35,5.39,5.24,5.34,7814,40981
08/30/1995,5.35,5.45,5.07,5.13,17660,39415
08/31/1995,5.08,5.41,5.08,5.36,8645,39321
09/01/1995,5.45,5.56,5.36,5.47,7476,38435
09/05/1995,5.5,5.53,5.25,5.31,7658,38478
09/06/1995,5.23,5.3,5.08,5.25,11201,36710
09/07/1995,5.25,5.29,5.17,5.26,5627,36067
09/08/1995,5.27,5.38,5.2,5.36,9284,36140
09/11/1995,5.39,5.42,5.21,5.29,6601,33375
09/12/1995,5.25,5.32,5.17,5.27,7011,33393
09/13/1995,5.17,5.36,5.11,5.31,7692,33524
09/14/1995,5.39,5.43,5.28,5.31,5678,32074
09/15/1995,5.28,5.32,5.15,5.25,6313,30462
09/18/1995,5.11,5.35,5.11,5.33,5588,29881
09/19/1995,5.33,5.74,5.24,5.46,12882,28041
09/20/1995,5.48,5.7,5.47,5.68,6218,27098
09/21/1995,5.68,5.82,5.66,5.72,8806,25015
09/22/1995,5.57,5.84,5.57,5.73,4379,24964
09/25/1995,5.49,5.57,5.42,5.54,12274,51170
09/26/1995,5.51,5.57,5.49,5.56,6888,52273
09/27/1995,5.59,5.76,5.59,5.71,15611,55098
09/28/1995,5.72,5.82,5.69,5.81,12599,55433
09/29/1995,5.78,5.86,5.44,5.5,14407,57791
10/02/1995,5.52,5.62,5.52,5.57,4314,56770
10/03/1995,5.59,5.72,5.58,5.71,3820,57176
10/04/1995,5.65,5.75,5.65,5.73,3289,57321
10/05/1995,5.68,5.91,5.65,5.87,8892,59301
10/06/1995,5.87,5.93,5.77,5.79,7009,59840
10/09/1995,5.79,5.88,5.75,5.85,3765,60484
10/10/1995,5.89,5.93,5.69,5.75,8834,60647
10/11/1995,5.78,6.04,5.78,6.01,13306,63624
10/12/1995,5.98,6.01,5.86,5.98,6518,63793
10/13/1995,5.88,5.95,5.83,5.94,6838,67386
10/16/1995,5.94,5.99,5.77,5.93,6544,67745
10/17/1995,5.91,5.98,5.82,5.84,5995,67236
10/18/1995,5.8,5.9,5.75,5.88,6655,67047
10/19/1995,5.92,6.01,5.88,6,6262,67896
10/20/1995,5.96,6.06,5.94,5.99,7834,69109
10/23/1995,5.95,6.01,5.88,6,3718,69310
10/24/1995,6.03,6.4,6.03,6.26,35353,82169
10/25/1995,6.22,6.25,6.11,6.13,6065,82220
10/26/1995,6.13,6.21,5.77,5.92,23747,76330
10/27/1995,5.89,5.92,5.81,5.85,7566,76026
10/30/1995,5.88,5.95,5.86,5.87,4400,75189
10/31/1995,5.8,5.9,5.79,5.88,9637,74084
11/01/1995,5.84,6.02,5.84,5.96,9446,75270
11/02/1995,5.99,6.05,5.94,6,7623,76607
11/03/1995,6.1,6.25,6.06,6.09,13688,77125
11/06/1995,6.07,6.25,6.07,6.17,6687,77799
11/07/1995,6.22,6.24,6.17,6.19,7039,78115
11/08/1995,6.2,6.22,5.97,6.07,7698,78205
11/09/1995,6.05,6.07,5.86,5.9,14226,76313
11/10/1995,5.92,6,5.91,5.96,4268,76581
11/13/1995,5.93,6.08,5.93,6.06,4725,76252
11/14/1995,6.14,6.18,6.02,6.06,6805,76750
11/15/1995,6.05,6.26,6,6.15,12921,77316
11/16/1995,6.26,6.36,6.15,6.25,13773,78069
11/17/1995,6.16,6.23,6.12,6.16,6264,78460
11/20/1995,6.12,6.22,6.1,6.21,4417,78716
11/21/1995,6.26,6.29,6.09,6.11,8051,79529
11/22/1995,6.1,6.28,6.07,6.18,10882,81487
11/27/1995,6.28,6.34,6.26,6.29,8546,82015
11/28/1995,6.32,6.35,6.11,6.13,11088,80808
11/29/1995,6.07,6.29,6.02,6.24,16752,79012
11/30/1995,6.19,6.34,6.16,6.29,12357,79143
12/01/1995,6.32,6.63,6.32,6.62,29958,85157
12/04/1995,6.55,6.75,6.55,6.7,15931,87497
12/05/1995,6.57,6.63,6.53,6.61,6023,86614
12/06/1995,6.59,6.72,6.55,6.64,11245,86637
12/07/1995,6.63,6.7,6.57,6.58,6286,86399
12/08/1995,6.57,6.78,6.54,6.76,11067,87432
12/11/1995,6.73,6.81,6.6,6.7,9716,85582
12/12/1995,6.71,6.8,6.71,6.78,7869,85052
12/13/1995,6.71,6.73,6.64,6.69,7149,84320
12/14/1995,6.6,6.76,6.6,6.72,9093,84151
12/15/1995,6.74,6.8,6.72,6.75,5813,83202
12/18/1995,6.73,6.76,6.55,6.61,10620,82555
12/19/1995,6.65,6.71,6.59,6.7,5128,82304
12/20/1995,6.62,6.86,6.62,6.82,10798,83488
12/21/1995,6.79,6.97,6.72,6.86,13944,83321
12/22/1995,6.8,6.93,6.77,6.9,4683,82643
12/27/1995,6.88,6.9,6.83,6.86,2895,82602
12/28/1995,6.84,6.91,6.83,6.88,2695,81664
12/29/1995,6.85,6.94,6.83,6.92,3018,81144
01/02/1996,6.94,7.18,6.94,7.15,15546,85989
01/03/1996,7.15,7.21,7.09,7.16,10322,87121
01/04/1996,7.1,7.18,7,7.04,10064,87716
01/05/1996,6.98,7.24,6.91,7.21,11516,89811
01/10/1996,7.24,7.34,7.13,7.26,17309,90670
01/11/1996,7.2,7.23,6.95,7.05,14653,88893
01/12/1996,6.87,7.12,6.87,7.11,14115,88548
01/15/1996,7.07,7.1,6.94,6.99,7097,86585
01/16/1996,6.93,6.97,6.15,6.19,63220,69128
01/17/1996,6.42,6.5,6.34,6.41,23710,62640
01/18/1996,6.43,6.63,6.43,6.62,12547,60275
01/19/1996,6.6,6.82,6.57,6.81,13599,58757
01/22/1996,6.75,6.89,6.66,6.88,11663,57088
01/23/1996,6.88,7.14,6.88,7.08,21224,56564
01/24/1996,7.01,7.13,6.9,6.99,10400,56235
01/25/1996,6.96,7.09,6.96,7.04,9435,56000
01/26/1996,7.04,7.54,7.04,7.51,1626,62224
01/29/1996,7.55,7.82,7.55,7.8,16338,62799
01/30/1996,7.57,7.7,7.39,7.68,13710,63092
01/31/1996,7.56,7.6,7.4,7.47,13834,63691
02/01/1996,7.28,7.42,7.19,7.25,15787,62085
02/02/1996,7.22,7.42,7.22,7.36,9602,60961
02/05/1996,7.42,7.53,7.4,7.51,5432,60834
02/06/1996,7.54,7.57,7.2,7.32,14249,59875
02/07/1996,7.28,7.4,7.27,7.34,9728,58256
02/08/1996,7.37,7.49,7.35,7.44,7442,57507
02/09/1996,7.4,7.42,7.28,7.33,13002,57326
02/12/1996,7.2,7.7,7.2,7.61,16762,50819
02/13/1996,7.55,7.61,7.42,7.52,10358,44231
02/14/1996,7.51,7.66,7.46,7.63,8603,43801
02/15/1996,7.61,7.87,7.6,7.81,13213,42117
02/16/1996,7.74,8.11,7.74,7.98,14171,38705
02/20/1996,8.07,8.24,7.82,7.94,13753,33808
02/21/1996,7.93,7.99,7.78,7.91,8442,30592
02/22/1996,7.83,7.97,7.77,7.95,14702,24955
02/23/1996,8.03,8.12,7.86,7.93,10856,59910
02/26/1996,7.88,8.11,7.88,8.09,8936,61872
02/27/1996,8.14,8.18,8.07,8.17,10438,63493
02/28/1996,8.08,8.33,8.08,8.32,18877,67477
02/29/1996,8.15,8.23,7.89,7.93,23129,65934
03/01/1996,7.8,8.01,7.67,7.98,20000,61793
03/04/1996,7.99,8.08,7.93,8.03,4987,61576
03/05/1996,7.98,8.07,7.86,8.05,6575,61582
03/06/1996,8.04,8.1,8.01,8.06,4963,60524
03/07/1996,8,8.13,7.98,8.07,6163,61425
03/08/1996,8.06,8.2,8,8.03,9600,62686
03/11/1996,8.1,8.53,8.08,8.49,18293,64783
03/12/1996,8.41,8.56,8.38,8.42,11527,65617
03/13/1996,8.38,8.5,8.3,8.49,8491,65988
03/14/1996,8.52,8.65,8.49,8.56,8689,66049
03/15/1996,8.53,8.56,8.36,8.5,8805,64946
03/18/1996,8.61,8.74,8.57,8.74,9102,64951
03/19/1996,8.77,8.82,8.65,8.79,8442,64866
03/20/1996,8.65,8.82,8.65,8.81,6319,64770
03/21/1996,8.74,8.77,8.48,8.57,13107,62708
03/22/1996,8.55,8.68,8.53,8.58,5789,62103
03/25/1996,8.51,8.6,8.38,8.4,6729,61199
03/26/1996,8.18,8.27,8.11,8.23,15732,58131
03/27/1996,8.2,8.24,8.1,8.19,6217,57172
03/28/1996,8.13,8.16,7.86,8.01,24876,53182
03/29/1996,8.08,8.14,8.01,8.12,4781,50328
04/01/1996,8.21,8.23,7.85,7.88,14306,48620
04/02/1996,7.9,7.96,7.76,7.87,16720,45579
04/03/1996,7.9,8.15,7.9,8.1,13059,43614
04/04/1996,8.08,8.31,8.03,8.22,10152,43274
04/08/1996,8.26,8.28,8.09,8.24,5769,42578
04/09/1996,8.22,8.26,7.88,7.91,17217,37971
04/10/1996,7.91,8.12,7.8,7.96,12794,34902
04/11/1996,8.01,8.16,7.97,8.07,8141,32671
04/12/1996,8.04,8.07,7.93,7.95,5887,31277
04/15/1996,7.96,8.08,7.95,8,5985,29326
04/16/1996,7.88,8.05,7.83,7.84,8231,26276
04/17/1996,7.83,7.98,7.78,7.87,6469,23738
04/18/1996,7.74,7.81,7.43,7.48,11411,20956
04/19/1996,7.49,7.59,7.41,7.42,5867,18188
04/22/1996,7.41,7.48,7.38,7.44,4488,17241
04/23/1996,7.45,7.48,7.38,7.39,7334,56543
04/24/1996,7.42,7.53,7.42,7.48,7705,57117
04/25/1996,7.48,7.59,7.26,7.29,18802,57606
04/26/1996,7.2,7.31,7.08,7.09,19968,57454
04/29/1996,7.16,7.23,7.12,7.14,6191,58188
04/30/1996,7.08,7.16,6.88,7.12,18999,59639
05/01/1996,7.16,7.21,7.04,7.06,5658,59611
05/02/1996,7.09,7.31,7.09,7.13,11304,59112
05/03/1996,7.14,7.28,7.14,7.24,5327,58293
05/06/1996,7.26,7.35,7.24,7.32,4740,58013
05/07/1996,7.28,7.37,7.26,7.35,3960,57596
05/08/1996,7.3,7.7,7.3,7.6,23480,54803
05/09/1996,7.5,7.57,7.42,7.51,9212,53618
05/10/1996,7.42,7.49,7.42,7.49,2998,53133
05/13/1996,7.49,7.54,7.31,7.53,11261,53604
05/14/1996,7.6,7.78,7.58,7.64,16686,55170
05/15/1996,7.58,7.73,7.56,7.66,9834,55983
05/16/1996,7.67,7.78,7.59,7.78,7897,54922
05/17/1996,7.8,8.19,7.76,8.15,26114,57256
05/20/1996,8.08,8.32,8.03,8.23,21352,62050
05/21/1996,7.96,8.22,7.96,8.12,11958,61461
05/22/1996,8.02,8.13,7.96,8.11,9038,63446
05/23/1996,8.08,8.11,7.94,7.95,5764,63087
05/24/1996,7.9,8.03,7.85,7.99,5264,62283
05/28/1996,8.03,8.06,7.73,7.74,14389,60116
05/29/1996,7.7,7.79,7.63,7.68,11558,57910
05/30/1996,7.69,7.88,7.69,7.75,7383,56734
05/31/1996,7.69,8.05,7.69,7.94,9820,55699
06/03/1996,7.88,8.22,7.88,8.2,9015,55132
06/04/1996,8.23,8.42,8.11,8.15,15937,55895
06/05/1996,8.07,8.14,8.03,8.08,6676,54769
06/06/1996,8.13,8.43,8.13,8.33,10121,54494
06/07/1996,8.3,8.43,8.23,8.31,7111,54683
06/10/1996,8.38,8.43,8.12,8.17,8503,52138
06/11/1996,8.23,8.57,8.23,8.53,12971,52456
06/12/1996,8.48,8.54,8.37,8.47,8336,51496
06/13/1996,8.49,8.5,8.31,8.41,8553,50109
06/14/1996,8.32,8.47,8.32,8.4,6142,48029
06/17/1996,8.38,8.45,8.34,8.4,10595,40274
06/18/1996,8.3,8.35,8.14,8.27,17324,35017
06/19/1996,8.24,8.37,8.15,8.32,9722,31425
06/20/1996,8.36,8.51,8.36,8.48,8383,28911
06/21/1996,8.48,8.81,8.46,8.76,14655,21606
06/24/1996,8.74,8.76,8.43,8.57,15570,66876
06/25/1996,8.57,8.6,8.45,8.54,10507,68704
06/26/1996,8.59,8.84,8.55,8.75,16028,71500
06/27/1996,8.71,8.79,8.6,8.75,11052,71584
06/28/1996,8.71,8.77,8.41,8.49,19103,69022
07/01/1996,8.52,8.68,8.45,8.66,8026,69882
07/02/1996,8.64,8.76,8.56,8.72,4481,69820
07/03/1996,8.66,8.75,8.62,8.73,3150,69476
07/08/1996,8.65,9.05,8.65,9.03,14813,70932
07/09/1996,8.98,9.08,8.87,9.01,7258,71324
07/10/1996,8.93,8.99,8.78,8.98,6769,70932
07/11/1996,9,9.11,8.95,9.02,6417,71505
07/12/1996,8.95,9.12,8.95,9.11,4487,72241
07/15/1996,9.09,9.22,9.01,9.19,7281,73557
07/16/1996,9.09,9.15,8.98,8.99,6755,73485
07/17/1996,8.92,9.15,8.92,9.13,8314,74934
07/18/1996,9.04,9.07,8.93,9,5218,74297
07/19/1996,8.94,9.01,8.72,8.99,17338,72516
07/22/1996,8.97,8.99,8.84,8.85,6682,70881
07/23/1996,8.73,8.81,8.69,8.79,7830,70795
07/24/1996,8.75,9.06,8.75,9.03,11879,73826
07/25/1996,9.03,9.12,8.96,9.07,4464,72988
07/26/1996,9.02,9.28,9.02,9.24,9255,73661
07/29/1996,9.19,9.25,9.17,9.22,3814,74303
07/30/1996,9.15,9.28,9.15,9.21,5609,75133
07/31/1996,9.22,9.24,8.84,9.04,15986,71024
08/01/1996,9.06,9.14,9.03,9.12,4830,71521
08/02/1996,9.14,9.19,8.94,9.05,7792,71680
08/05/1996,8.96,9.1,8.96,9.07,3069,71691
08/06/1996,9.09,9.14,8.95,8.98,6192,71448
08/07/1996,8.89,9,8.77,8.82,12069,70331
08/08/1996,8.82,8.85,8.62,8.71,17991,67666
08/09/1996,8.74,8.83,8.74,8.82,5280,65675
08/12/1996,8.92,8.99,8.87,8.93,6274,65730
08/13/1996,8.89,9.26,8.83,9.22,20188,69585
08/14/1996,9.19,9.23,9.06,9.15,7280,69041
08/15/1996,9.15,9.19,8.94,9,9382,67499
08/16/1996,8.95,8.99,8.87,8.98,5956,67125
08/19/1996,9.02,9.11,8.99,9.06,2707,66908
08/20/1996,9.1,9.21,9.04,9.15,6670,67226
08/21/1996,9.13,9.19,9.06,9.16,3283,67664
08/22/1996,9.12,9.23,9.09,9.19,4966,68641
08/23/1996,9.17,9.21,9.13,9.19,3804,68607
08/26/1996,9.22,9.32,8.97,8.99,16752,69784
08/27/1996,9,9.09,8.91,9.08,9394,70175
08/28/1996,9.04,9.08,9.01,9.07,2776,70207
08/29/1996,9.04,9.11,8.99,9.07,4260,69562
08/30/1996,9.1,9.14,9.08,9.12,3169,69474
09/03/1996,9.09,9.54,9.09,9.52,23719,72993
09/04/1996,9.46,9.49,9.36,9.46,7025,72567
09/05/1996,9.41,9.42,9.29,9.35,12090,70588
09/06/1996,9.31,9.36,9.27,9.34,5546,70210
09/09/1996,9.33,9.46,9.33,9.37,7603,68668
09/10/1996,9.35,9.41,9.3,9.39,8348,66134
09/11/1996,9.37,9.46,9.28,9.3,10596,64843
09/12/1996,9.3,9.34,9.19,9.23,16975,59007
09/13/1996,9.16,9.18,8.84,8.98,29936,51447
09/16/1996,8.94,9.02,8.89,8.91,9609,41308
09/17/1996,8.79,8.86,8.64,8.77,18583,35253
09/18/1996,8.77,8.84,8.73,8.74,8000,31780
09/19/1996,8.77,8.81,8.72,8.76,5508,29754
09/20/1996,8.76,8.77,8.51,8.53,15365,26047
09/23/1996,8.54,8.65,8.54,8.64,7643,67745
09/24/1996,8.65,8.67,8.39,8.41,23526,70964
09/25/1996,8.44,8.51,8.28,8.29,18060,72546
09/26/1996,8.28,8.32,8.19,8.2,22562,75118
09/27/1996,8.2,8.25,7.97,8.04,25997,87950
09/30/1996,8.09,8.31,8.09,8.26,16291,85507
10/01/1996,8.24,8.3,8.13,8.15,7119,85159
10/02/1996,8.16,8.27,8.12,8.26,6063,85231
10/03/1996,8.28,8.34,8.18,8.22,7361,85645
10/04/1996,8.2,8.3,8.14,8.3,6097,84802
10/07/1996,8.26,8.31,8.2,8.25,3478,84887
10/08/1996,8.18,8.24,8.14,8.19,4842,85293
10/09/1996,8.16,8.17,8.09,8.15,7026,85678
10/10/1996,8.13,8.26,8.06,8.25,11418,83629
10/11/1996,8.22,8.26,8.15,8.18,4895,83609
10/14/1996,8.2,8.25,8.06,8.23,7421,83765
10/15/1996,8.24,8.42,8.08,8.1,20864,83690
10/16/1996,8.07,8.14,8.04,8.07,7955,82358
10/17/1996,8.06,8.15,8.06,8.14,4703,82095
10/18/1996,8.15,8.21,7.92,8.01,16255,84828
10/21/1996,7.89,7.97,7.89,7.94,7137,85068
10/22/1996,7.94,8.02,7.9,8,7687,85451
10/23/1996,8.01,8.05,7.96,8.02,4719,85363
10/24/1996,8.09,8.15,7.98,8.03,7492,85406
10/25/1996,8.03,8.08,8.02,8.07,2815,84762
10/28/1996,8.04,8.1,7.9,7.91,8373,84773
10/29/1996,7.89,7.91,7.79,7.86,10220,85133
10/30/1996,7.87,7.94,7.82,7.84,6300,85357
10/31/1996,7.81,7.83,7.66,7.67,11047,86715
11/01/1996,7.7,7.75,7.66,7.73,6272,87451
11/04/1996,7.72,7.82,7.67,7.72,6547,86717
11/05/1996,7.71,7.75,7.69,7.7,3478,87579
11/06/1996,7.6,7.8,7.58,7.77,10309,86960
11/07/1996,7.81,7.88,7.76,7.85,9197,87161
11/08/1996,7.82,7.91,7.82,7.9,7377,86160
11/11/1996,7.88,7.94,7.86,7.92,5326,86226
11/12/1996,7.83,7.85,7.72,7.75,7439,86011
11/13/1996,7.7,7.87,7.7,7.85,7982,86229
11/14/1996,7.83,7.87,7.71,7.74,7648,85473
11/15/1996,7.8,7.84,7.71,7.72,4169,85752
11/18/1996,7.71,7.85,7.71,7.83,5652,85100
11/19/1996,7.87,8.08,7.87,8.06,30002,80899
11/20/1996,8.02,8.05,7.96,8.05,7029,79615
11/21/1996,8.02,8.05,7.94,7.96,5682,79501
11/22/1996,7.92,8.03,7.92,8.02,6134,79052
11/25/1996,8,8.06,7.95,8.06,5006,78905
11/26/1996,8.09,8.14,8.06,8.12,10580,79079
11/27/1996,8.08,8.11,8.03,8.03,4828,78539
12/02/1996,8,8.08,8,8.03,4376,78708
12/03/1996,7.99,8.02,7.6,7.64,28148,82474
12/04/1996,7.67,7.72,7.63,7.67,9690,79680
12/05/1996,7.73,7.76,7.67,7.68,6838,79261
12/06/1996,7.72,7.78,7.7,7.77,5686,78736
12/09/1996,7.75,7.8,7.67,7.67,5726,79163
12/10/1996,7.59,7.74,7.59,7.72,8773,80091
12/11/1996,7.74,7.8,7.71,7.79,6961,80301
12/12/1996,7.78,7.84,7.74,7.83,7609,80063
12/13/1996,7.85,8.12,7.84,8.1,30806,79090
12/16/1996,8.02,8.03,7.9,7.93,6485,78209
12/17/1996,7.93,8.2,7.92,8.14,23998,79748
12/18/1996,8.1,8.24,8.06,8.23,18643,75907
12/19/1996,8.23,8.26,7.98,8.08,14315,76700
12/20/1996,8.13,8.16,8.05,8.06,4957,75956
12/23/1996,8.11,8.13,8.07,8.12,3066,75725
12/24/1996,8.04,8.16,8.04,8.1,1303,75161
12/27/1996,8.11,8.27,8.1,8.26,14183,77956
12/30/1996,8.26,8.37,8.24,8.36,16127,78380
12/31/1996,8.37,8.39,8.31,8.37,5890,76423
01/02/1997,8.35,8.35,8.15,8.31,8123,76820
01/03/1997,8.32,8.49,8.29,8.45,20868,78843
01/06/1997,8.39,8.48,8.37,8.44,9985,78858
01/07/1997,8.35,8.36,8.21,8.33,9734,78395
01/08/1997,8.33,8.34,8.22,8.24,6102,78039
01/09/1997,8.21,8.21,7.97,8.09,21457,74176
01/10/1997,8.07,8.14,8,8.01,5103,72859
01/13/1997,7.96,8.06,7.81,7.86,21569,68959
01/14/1997,7.88,8.04,7.86,7.88,8946,69491
01/15/1997,7.89,8,7.89,7.99,3730,68628
01/16/1997,8,8.07,7.93,7.94,7275,67801
01/17/1997,7.92,8.01,7.87,7.89,7269,67678
01/20/1997,7.83,7.84,7.71,7.72,17914,65627
01/21/1997,7.74,7.78,7.47,7.54,32445,69477
01/22/1997,7.54,7.6,7.5,7.54,22050,70462
01/23/1997,7.57,7.68,7.5,7.52,18717,72262
01/24/1997,7.57,7.73,7.57,7.61,10685,71358
01/27/1997,7.64,7.82,7.64,7.81,14470,67656
01/28/1997,7.77,7.83,7.76,7.78,7873,64737
01/29/1997,7.83,7.83,7.6,7.7,13283,64394
01/30/1997,7.73,7.79,7.69,7.76,5176,64368
01/31/1997,7.83,7.91,7.79,7.82,13778,63151
02/03/1997,7.82,7.84,7.73,7.79,6013,62587
02/04/1997,7.77,7.83,7.73,7.81,7688,61728
02/05/1997,7.86,7.99,7.86,7.95,15991,59510
02/06/1997,8.02,8.05,7.91,8.03,15766,56731
02/07/1997,8.02,8.03,7.93,7.97,7552,54595
02/10/1997,7.93,7.95,7.86,7.88,9402,52372
02/11/1997,7.87,8.02,7.84,8,13258,50019
02/12/1997,8,8.08,7.93,8.03,12940,45526
02/13/1997,8.03,8.1,7.9,8.01,13286,43924
02/14/1997,8,8.23,7.98,8.15,15381,42797
02/18/1997,8.13,8.29,8.13,8.29,19499,36381
02/19/1997,8.27,8.64,8.26,8.62,27070,32349
02/20/1997,8.65,8.72,8.49,8.7,13295,25548
02/21/1997,8.55,8.65,8.32,8.55,12433,24298
02/24/1997,8.36,8.4,8.28,8.29,12549,65241
02/25/1997,8.23,8.31,8.19,8.22,12086,67687
02/26/1997,8.16,8.3,8.1,8.28,14507,70149
02/27/1997,8.3,8.32,8.24,8.28,7127,71683
02/28/1997,8.28,8.38,8.25,8.36,10246,73326
03/03/1997,8.33,8.47,8.07,8.23,23894,73027
03/04/1997,8.18,8.29,8.16,8.27,6192,73342
03/05/1997,8.26,8.34,8.15,8.25,8668,73310
03/06/1997,8.26,8.33,8.21,8.32,5717,73206
03/07/1997,8.32,8.42,8.32,8.36,8061,73920
03/10/1997,8.36,8.48,8.34,8.42,8538,74780
03/11/1997,8.44,8.46,8.28,8.31,7162,74080
03/12/1997,8.27,8.27,8.14,8.16,12410,69792
03/13/1997,8.16,8.2,8.08,8.15,13759,67530
03/14/1997,8.17,8.31,8.16,8.29,7229,67539
03/17/1997,8.32,8.33,8.21,8.31,5365,65993
03/18/1997,8.24,8.32,8.23,8.27,4817,65526
03/19/1997,8.27,8.27,8.1,8.14,15184,63601
03/20/1997,8.13,8.4,8.09,8.29,15220,62253
03/21/1997,8.27,8.31,8.2,8.22,5128,61380
03/24/1997,8.22,8.33,8.22,8.31,3963,61188
03/25/1997,8.34,8.4,8.24,8.25,10492,62173
03/26/1997,8.25,8.27,8.17,8.2,7789,59913
03/27/1997,8.17,8.23,8.15,8.2,5590,58654
03/31/1997,8.21,8.26,8.17,8.18,3094,58478
04/01/1997,8.2,8.4,8.17,8.39,11133,59947
04/02/1997,8.38,8.43,8.31,8.35,7439,60495
04/03/1997,8.39,8.45,8.33,8.39,9527,60585
04/04/1997,8.44,8.44,8.37,8.39,6338,60779
04/07/1997,8.36,8.42,8.34,8.39,6327,60327
04/08/1997,8.41,8.47,8.39,8.43,10654,61061
04/09/1997,8.47,8.75,8.45,8.7,24639,66980
04/10/1997,8.64,8.77,8.64,8.76,13613,64288
04/11/1997,8.69,8.73,8.62,8.72,10648,62083
04/14/1997,8.62,8.66,8.51,8.63,14811,57089
04/15/1997,8.56,8.6,8.49,8.52,9243,55622
04/16/1997,8.49,8.49,8.26,8.34,21349,43728
04/17/1997,8.35,8.37,8.25,8.35,9941,39294
04/18/1997,8.3,8.69,8.3,8.68,17736,39085
04/21/1997,8.71,8.71,8.59,8.63,10055,35613
04/22/1997,8.61,8.67,8.59,8.66,12296,30181
04/23/1997,8.82,9.05,8.74,8.92,25934,87234
04/24/1997,8.93,8.96,8.59,8.75,20790,85471
04/25/1997,8.83,8.83,8.66,8.82,6548,85769
04/28/1997,8.8,8.8,8.69,8.75,9135,86835
04/29/1997,8.72,8.73,8.63,8.71,11706,88573
04/30/1997,8.76,8.77,8.6,8.64,14956,89538
05/01/1997,8.54,8.54,8.35,8.38,29766,82412
05/02/1997,8.38,8.5,8.33,8.48,18190,75644
05/05/1997,8.49,8.54,8.46,8.47,4086,74068
05/06/1997,8.46,8.56,8.44,8.56,4528,74334
05/07/1997,8.58,8.6,8.43,8.44,8923,73479
05/08/1997,8.45,8.53,8.41,8.52,3965,73579
05/09/1997,8.54,8.57,8.45,8.56,6460,74636
05/12/1997,8.59,8.76,8.57,8.72,17224,75277
05/13/1997,8.71,8.82,8.69,8.79,74549,74549
05/14/1997,8.76,8.79,8.66,8.73,7366,74720
05/15/1997,8.7,8.76,8.66,8.69,5045,73367
05/16/1997,8.7,8.73,8.63,8.65,5841,72421
05/19/1997,8.65,8.69,8.62,8.66,3853,72211
05/20/1997,8.67,8.75,8.64,8.73,8291,73040
05/21/1997,8.76,8.85,8.75,8.83,13260,74657
05/22/1997,8.83,8.89,8.62,8.74,13765,74655
05/23/1997,8.76,8.8,8.71,8.79,4225,74845
05/27/1997,8.81,8.85,8.72,8.84,6953,75248
05/28/1997,8.86,8.88,8.78,8.86,7262,74330
05/29/1997,8.88,8.9,8.83,8.89,8384,74271
05/30/1997,8.9,8.93,8.83,8.85,11594,73042
06/02/1997,8.83,9.03,8.81,9.02,14647,74547
06/03/1997,9.06,9.22,9.04,9.16,20082,77212
06/04/1997,9.06,9.26,9.02,9.19,18734,79884
06/05/1997,9.13,9.14,9.01,9.09,8786,77703
06/06/1997,9.06,9.22,9.05,9.13,9386,78418
06/09/1997,9.08,9.15,9.05,9.13,9132,75732
06/10/1997,9.08,9.09,9,9.05,13016,75212
06/11/1997,8.98,9.05,8.9,8.94,13035,72955
06/12/1997,8.92,9.18,8.91,9.17,16089,71166
06/13/1997,9.15,9.19,9,9.1,14632,62333
06/16/1997,9.03,9.11,9.03,9.04,9630,58088
06/17/1997,8.98,9.08,8.94,9.02,12776,53176
06/18/1997,9.02,9.09,8.97,9.04,9197,49914
06/19/1997,9.03,9.06,8.98,9.05,10882,45301
06/20/1997,9.05,9.06,8.73,8.74,22234,39491
06/23/1997,8.71,8.9,8.7,8.81,12252,85415
06/24/1997,8.81,8.9,8.77,8.85,11054,86936
06/25/1997,8.78,9.02,8.78,8.96,17001,91436
06/26/1997,8.98,9,8.93,8.95,7263,91398
06/27/1997,8.95,9,8.82,8.84,17408,92790
06/30/1997,8.84,8.91,8.79,8.89,7967,94790
07/01/1997,8.92,9.1,8.91,8.94,14661,98363
07/02/1997,8.94,8.96,8.73,8.75,19845,95436
07/03/1997,8.68,8.92,8.6,8.88,16224,94278
07/07/1997,8.89,8.9,8.76,8.76,5983,93812
07/08/1997,8.75,8.82,8.75,8.76,5904,92917
07/09/1997,8.75,8.82,8.7,8.81,6520,92730
07/10/1997,8.87,8.9,8.74,8.76,6297,92889
07/11/1997,8.77,8.88,8.76,8.79,6146,92417
07/14/1997,8.78,8.82,8.78,8.82,2864,92363
07/15/1997,8.81,8.82,8.65,8.67,16002,90349
07/16/1997,8.66,9.04,8.66,9,24276,91990
07/17/1997,8.98,9.01,8.85,8.86,9718,91557
07/18/1997,8.86,8.99,8.86,8.98,7755,91912
07/21/1997,8.98,9.04,8.92,8.96,5968,92107
07/22/1997,9.01,9.35,9.01,9.29,34521,105870
07/23/1997,9.26,9.28,9.15,9.19,11184,108052
07/24/1997,9.2,9.27,9.12,9.26,9890,109700
07/25/1997,9.28,9.4,9.25,9.33,15899,111737
07/28/1997,9.36,9.42,9.3,9.4,8249,111590
07/29/1997,9.39,9.45,9.31,9.36,12495,112984
07/30/1997,9.36,9.38,9.25,9.28,7572,112280
07/31/1997,9.25,9.4,9.25,9.38,7966,112971
08/01/1997,9.37,9.46,9.2,9.35,17046,112604
08/04/1997,9.35,9.38,9.26,9.28,1191,111368
08/05/1997,9.2,9.34,9.2,9.31,9140,111493
08/06/1997,9.27,9.38,9.26,9.37,6479,112609
08/07/1997,9.37,9.57,9.26,9.28,16051,113765
08/08/1997,9.14,9.22,9.02,9.08,26280,105088
08/11/1997,9.09,9.25,9.07,9.23,6904,103520
08/12/1997,9.17,9.24,9.15,9.21,3468,100474
08/13/1997,9.22,9.28,9.11,9.19,7675,99035
08/14/1997,9.2,9.27,9.18,9.25,4180,98763
08/15/1997,9.3,9.63,9.3,9.56,19116,99510
08/18/1997,9.56,9.59,9.42,9.52,9279,99538
08/19/1997,9.5,9.7,9.48,9.54,14098,101594
08/20/1997,9.47,9.54,9.34,9.39,15108,99150
08/21/1997,9.34,9.42,9.29,9.3,12069,95233
08/22/1997,9.27,9.5,9.27,9.49,10461,95413
08/25/1997,9.47,9.51,9.33,9.36,295,95362
08/26/1997,9.35,9.5,9.33,9.49,10687,93414
08/27/1997,9.52,9.55,9.41,9.42,7237,92340
08/28/1997,9.36,9.44,9.32,9.38,19,89627
08/29/1997,9.42,9.44,9.28,9.3,10387,85740
09/02/1997,9.29,9.42,9.19,9.4,11678,84679
09/03/1997,9.32,9.38,9.28,9.3,11678,84679
09/04/1997,9.25,9.35,9.24,9.31,6527,83639
09/05/1997,9.26,9.32,9.24,9.24,451,82422
09/08/1997,9.22,9.32,9.2,9.21,7942,80841
09/09/1997,9.19,9.27,9.19,9.2,1830,77673
09/10/1997,9.21,9.24,9.06,9.1,19245,69119
09/11/1997,9.11,9.32,9.09,9.26,14274,67936
09/12/1997,9.24,9.25,9.18,9.19,10256,69488
09/15/1997,9.1,9.13,8.85,9.02,22000,59772
09/16/1997,8.98,9.02,8.95,8.99,11772,52732
09/17/1997,8.95,9.03,8.95,9.01,968,46911
09/18/1997,8.97,9.02,8.92,8.92,8003,42716
09/19/1997,8.92,8.95,8.85,8.87,11388,40598
09/22/1997,8.86,8.88,8.74,8.75,12939,34715
09/23/1997,8.68,8.79,8.67,8.68,11070,86110
09/24/1997,8.66,8.74,8.52,8.53,22956,90085
09/25/1997,8.52,8.56,8.38,8.45,26706,89188
09/26/1997,8.5,8.58,8.49,8.57,13084,91768
09/29/1997,8.63,8.7,8.6,8.68,12370,94241
09/30/1997,8.68,8.72,8.62,8.68,11612,95697
10/01/1997,8.72,8.83,8.71,8.81,15887,93285
10/02/1997,8.82,9,8.82,8.99,20411,93542
10/03/1997,9,9.06,8.97,9,12972,93679
10/06/1997,9.02,9.04,8.88,8.93,9476,92557
10/07/1997,8.89,8.98,8.89,8.91,6641,91536
10/08/1997,8.84,9.03,8.84,9.02,11780,92905
10/09/1997,9.09,9.12,9.05,9.09,12567,92727
10/10/1997,9.09,9.15,9.04,9.06,8394,91689
10/13/1997,9.03,9.09,8.94,8.97,6042,91783
10/14/1997,8.91,9,8.9,8.91,8414,91374
10/15/1997,8.92,9.04,8.92,8.97,9395,92069
10/16/1997,8.94,8.99,8.86,8.9,8409,90966
10/17/1997,8.84,8.89,8.8,8.8,10065,90218
10/20/1997,8.75,9,8.75,8.97,13234,89696
10/21/1997,8.93,8.94,8.85,8.86,6735,88150
10/22/1997,8.87,8.91,8.83,8.85,5707,89188
10/23/1997,8.88,8.97,8.85,8.85,9981,89279
10/24/1997,8.83,8.94,8.83,8.93,6315,89658
10/27/1997,8.92,9.01,8.92,9.01,7821,90247
10/28/1997,9.01,9.06,8.87,8.9,14006,88862
10/29/1997,8.97,9.2,8.96,9.12,32698,94054
10/30/1997,9.18,9.42,9.15,9.42,43748,102669
10/31/1997,9.47,9.56,9.42,9.51,30840,112031
11/03/1997,9.48,9.56,9.4,9.55,16680,119540
11/04/1997,9.49,9.55,9.38,9.41,18353,119385
11/05/1997,9.43,9.47,9.39,9.44,9687,121847
11/06/1997,9.41,9.42,9.34,9.37,8818,123289
11/07/1997,9.35,9.45,9.34,9.37,9222,121658
11/10/1997,9.3,9.39,9.28,9.3,10889,120350
11/11/1997,9.31,9.48,9.31,9.47,10254,121110
11/12/1997,9.51,9.53,9.38,9.39,12648,120423
11/13/1997,9.44,9.5,9.4,9.46,6753,121048
11/14/1997,9.48,9.51,9.44,9.46,8100,120841
11/17/1997,9.47,9.47,9.41,9.43,3721,120560
11/18/1997,9.41,9.42,9.38,9.38,5736,120399
11/19/1997,9.32,9.44,9.31,9.43,654,119770
11/20/1997,9.4,9.5,9.07,9.12,25051,116300
11/21/1997,9.17,9.23,9.1,9.15,1256,104287
11/24/1997,9.17,9.28,9.15,9.27,10545,106374
11/25/1997,9.28,9.28,9.23,9.28,13989,108522
11/26/1997,9.32,9.39,9.32,9.36,8400,103919
12/01/1997,9.39,9.67,9.39,9.61,39247,113002
12/02/1997,9.6,9.62,9.51,9.57,10179,110929
12/03/1997,9.54,9.57,9.48,9.5,6378,113041
12/04/1997,9.5,9.54,9.43,9.5,8791,113202
12/05/1997,9.51,9.56,9.45,9.56,7895,114725
12/08/1997,9.52,9.6,9.47,9.47,10141,117138
12/09/1997,9.45,9.47,9.37,9.45,14663,116083
12/10/1997,9.43,9.49,9.36,9.37,12415,114280
12/11/1997,9.3,9.33,9.17,9.22,32184,109535
12/12/1997,9.24,9.3,9.2,9.26,7931,109673
12/15/1997,9.23,9.34,9.23,9.29,6618,108729
12/16/1997,9.27,9.29,9.02,9.05,36594,100153
12/17/1997,9.02,9.34,8.98,9.28,28634,97961
12/18/1997,9.27,9.47,9.27,9.43,23138,97984
12/19/1997,9.45,9.47,9.38,9.41,11496,96707
12/22/1997,9.4,9.42,9.35,9.36,4755,96553
12/23/1997,9.37,9.4,9.32,9.33,4329,97113
12/24/1997,9.35,9.42,9.35,9.41,4444,97327
12/29/1997,9.5,9.52,9.44,9.48,8590,97366
12/30/1997,9.46,9.48,9.41,9.42,4414,97315
12/31/1997,9.37,9.43,9.33,9.34,6932,96487
01/05/1998,9.25,9.34,9.12,9.14,20552,92759
01/06/1998,9.15,9.19,9.07,9.08,14494,95254
01/07/1998,9.02,9.14,8.93,8.94,22012,92984
01/08/1998,8.96,9.01,8.89,8.98,374,90318
01/09/1998,9.02,9.06,8.9,8.91,13020,88058
01/12/1998,8.76,8.84,8.57,8.58,34616,88582
01/13/1998,8.68,8.71,8.6,8.63,20682,90405
01/14/1998,8.65,8.72,8.65,8.66,2545,89274
01/15/1998,8.63,8.66,8.27,8.29,39973,88013
01/16/1998,8.33,8.42,8.24,8.32,22360,86725
01/20/1998,8.39,8.52,8.23,8.24,1620,84655
01/21/1998,8.28,8.42,8.25,8.4,10454,80474
01/23/1998,8.33,8.43,8.3,8.35,9404,80232
01/26/1998,8.4,8.46,8.29,8.3,10266,79618
01/27/1998,8.24,8.26,8.01,8.15,18712,79694
01/28/1998,8.27,8.36,8.21,8.35,17721,77203
01/29/1998,8.4,8.42,8.32,8.35,7098,75588
01/30/1998,8.35,8.39,8.32,8.35,7767,73727
02/02/1998,8.29,8.45,8.29,8.35,7785,72733
02/03/1998,8.3,8.4,8.3,8.32,8402,71183
02/04/1998,8.26,8.29,8.12,8.24,12942,68089
02/05/1998,8.26,8.3,7.98,8.01,15324,69063
02/06/1998,7.98,8.02,7.73,7.83,21999,69275
02/09/1998,7.91,7.94,7.85,7.9,9050,62238
02/10/1998,7.96,8.03,7.96,8,13286,57645
02/11/1998,8,8.09,7.97,8.09,11149,56106
02/12/1998,8.09,8.15,8.07,8.13,13417,54123
02/13/1998,8.12,8.16,8.1,8.12,7041,49988
02/17/1998,8.11,8.16,7.86,7.87,15240,50514
02/18/1998,7.77,7.8,7.6,7.7,16655,45298
02/19/1998,7.76,7.79,7.67,7.71,9828,42512
02/20/1998,7.53,7.57,7.39,7.49,15159,39723
02/23/1998,7.47,7.48,6.87,6.94,25877,83496
02/24/1998,6.75,6.96,6.41,6.95,36773,87103
02/25/1998,6.98,7.16,6.98,7.08,17589,90025
02/26/1998,7.06,7.1,6.85,6.96,17252,89121
02/27/1998,7,7.19,6.97,7.19,17273,86601
03/02/1998,7.24,7.34,7.24,7.32,9949,85092
03/03/1998,7.41,7.44,7.17,7.19,11911,86511
03/04/1998,7.17,7.27,7.13,7.15,6270,86261
03/05/1998,7.16,7.18,6.99,7.07,7117,87154
03/06/1998,7.11,7.13,7.06,7.07,4305,86654
03/09/1998,7.07,7.12,6.82,6.84,9242,86799
03/10/1998,6.79,6.79,6.62,6.73,16614,88061
03/11/1998,6.78,6.8,6.64,6.68,9219,84605
03/12/1998,6.74,6.76,6.53,6.59,10073,84067
03/13/1998,6.56,6.76,6.5,6.74,13380,84643
03/16/1998,6.81,6.87,6.77,6.78,7599,82658
03/17/1998,6.82,6.99,6.81,6.97,11827,82400
03/18/1998,7,7.14,6.99,7.12,11454,80730
03/19/1998,7.19,7.29,7.16,7.19,20203,78755
03/20/1998,7.15,7.26,7.1,7.22,15026,76714
03/23/1998,7.18,7.22,7.09,7.17,5413,76197
03/24/1998,7.16,7.32,7.15,7.27,18518,71012
03/25/1998,7.22,7.25,7.14,7.17,7856,68349
03/26/1998,7.17,7.22,7.1,7.14,8405,65081
03/27/1998,7.08,7.23,7.04,7.11,8625,64073
03/30/1998,7.14,7.22,7.13,7.2,11104,62046
03/31/1998,7.26,7.54,7.26,7.53,34921,58166
04/01/1998,7.47,7.53,7.29,7.29,14810,56711
04/02/1998,7.33,7.34,7.19,7.28,9632,56063
04/03/1998,7.32,7.39,7.24,7.25,9109,53013
04/06/1998,7.26,7.29,7.19,7.21,4938,53134
04/07/1998,7.17,7.21,7.05,7.12,10614,53096
04/08/1998,7.14,7.14,6.79,6.85,15072,52152
04/09/1998,6.94,7.01,6.85,6.87,7226,53013
04/13/1998,6.79,6.82,6.63,6.64,8502,52221
04/14/1998,6.69,6.99,6.64,6.77,13389,49233
04/15/1998,6.81,6.88,6.54,6.69,12343,45138
04/16/1998,6.64,6.64,6.29,6.45,19352,44372
04/17/1998,6.48,6.58,6.35,6.36,7562,41901
04/20/1998,6.33,6.41,6.27,6.39,6164,39163
04/21/1998,6.45,6.67,6.43,6.49,20771,33785
04/22/1998,6.49,6.54,6.46,6.53,9853,30742
04/23/1998,6.63,6.66,6.43,6.49,14312,78950
04/24/1998,6.52,6.59,6.5,6.51,11103,80802
04/27/1998,6.51,6.51,6.31,6.38,9998,83475
04/28/1998,6.39,6.4,6.21,6.22,13847,86743
04/29/1998,6.24,6.24,5.88,5.88,22624,90554
04/30/1998,5.94,6.05,5.94,6.03,12455,90123
05/01/1998,5.97,6.11,5.87,6.04,11337,89410
05/04/1998,6.04,6.1,5.97,6.06,5434,88392
05/05/1998,6.07,6.2,5.99,6.1,9290,89591
05/06/1998,6.13,6.54,6.13,6.53,21114,87737
05/07/1998,6.62,6.79,6.56,6.62,21678,82959
05/08/1998,6.59,6.75,6.59,6.71,11588,82675
05/11/1998,6.72,6.82,6.69,6.81,9132,82063
05/12/1998,6.97,7.02,6.83,6.92,13794,79386
05/13/1998,6.87,6.87,6.68,6.75,14390,77815
05/14/1998,6.79,6.87,6.78,6.81,7282,77619
05/15/1998,6.8,6.8,6.64,6.66,8814,76416
05/18/1998,6.62,6.62,6.5,6.52,8217,73941
05/19/1998,6.45,6.46,6.33,6.42,8876,74277
05/20/1998,6.46,6.58,6.46,6.53,8662,73038
05/21/1998,6.55,6.61,6.54,6.56,5323,73569
05/22/1998,6.55,6.56,6.43,6.46,4234,72768
05/26/1998,6.4,6.4,6.12,6.13,17051,74234
05/27/1998,6.07,6.07,5.8,5.91,22518,77299
05/28/1998,5.85,6.01,5.82,5.83,12264,76622
05/29/1998,5.74,5.96,5.72,5.85,11917,77142
06/01/1998,5.85,5.9,5.64,5.65,10304,74279
06/02/1998,5.66,5.85,5.65,5.83,10848,74700
06/03/1998,5.87,5.92,5.72,5.82,9235,75491
06/04/1998,5.84,5.84,5.52,5.7,13235,76459
06/05/1998,5.75,5.82,5.6,5.64,8803,76074
06/08/1998,5.61,5.61,5.41,5.43,10558,76888
06/09/1998,5.41,5.42,5.11,5.12,18805,72760
06/10/1998,5.07,5.09,4.82,4.93,323,67601
06/11/1998,5.02,5.29,5.02,5.28,13058,64190
06/12/1998,5.27,5.34,5.01,5.02,11616,60180
06/15/1998,4.82,5.23,4.77,5.16,14702,56561
06/16/1998,5.21,5.33,5.1,5.17,13389,52043
06/17/1998,5.22,5.62,5.22,5.55,16102,50009
06/18/1998,5.62,5.7,5.45,5.56,9454,47509
06/19/1998,5.67,5.69,5.5,5.54,8675,43273
06/22/1998,5.54,5.54,5.32,5.46,9355,37723
06/23/1998,5.49,5.5,5.3,5.41,9593,100863
06/24/1998,5.35,5.54,5.3,5.51,11381,102586
06/25/1998,5.71,5.91,5.64,5.76,27916,103067
06/26/1998,5.76,6.3,5.76,6.17,37247,97614
06/29/1998,6.13,6.54,6.02,6.39,29379,96273
06/30/1998,6.21,6.26,5.86,5.94,21549,97813
07/01/1998,5.96,6.1,5.74,5.76,12300,95474
07/02/1998,5.86,5.96,5.83,5.94,5311,94125
07/06/1998,5.89,5.9,5.8,5.9,3639,93958
07/07/1998,5.96,5.96,5.74,5.76,7084,93275
07/08/1998,5.66,5.74,5.64,5.7,8750,91595
07/09/1998,5.69,5.84,5.68,5.75,7053,90528
07/10/1998,5.79,6.06,5.78,6,15278,91445
07/13/1998,5.99,6.14,5.89,6.12,8742,91929
07/14/1998,6.12,6.14,6,6.03,7738,92237
07/15/1998,5.97,6.18,5.94,6.02,13129,91341
07/16/1998,5.92,6.12,5.92,6.07,7894,91074
07/17/1998,6.1,6.32,6.1,6.31,14239,90735
07/20/1998,6.41,6.48,6.33,6.36,13252,89570
07/21/1998,6.21,6.21,5.86,5.87,19194,89421
07/22/1998,5.78,5.85,5.72,5.81,11720,88384
07/23/1998,5.89,6.04,5.86,5.99,9581,88754
07/24/1998,6.06,6.11,5.76,5.77,11373,88353
07/27/1998,5.71,5.82,5.61,5.8,11814,89706
07/28/1998,5.81,5.95,5.73,5.89,5976,89443
07/29/1998,5.94,6,5.85,5.88,5446,88443
07/30/1998,6.03,6.21,6.03,6.2,15110,88316
07/31/1998,6.23,6.28,6.04,6.12,9913,87119
08/03/1998,6.2,6.21,6.08,6.09,5983,86298
08/04/1998,6.06,6.09,5.99,6.07,8428,86487
08/05/1998,6.16,6.31,6.14,6.21,12652,85437
08/06/1998,6.23,6.27,6.14,6.19,6035,85741
08/07/1998,6.22,6.31,6.22,6.3,7565,85470
08/10/1998,6.3,6.44,6.28,6.42,16884,83767
08/11/1998,6.44,6.47,6.11,6.41,18775,81105
08/12/1998,6.31,6.31,5.98,6.02,18151,82586
08/13/1998,5.99,6.14,5.87,6.07,8633,82805
08/14/1998,5.99,6.01,5.89,5.9,7333,80911
08/17/1998,5.86,5.96,5.81,5.95,8943,80190
08/18/1998,5.93,5.99,5.91,5.94,8468,77146
08/19/1998,5.91,5.97,5.84,5.89,6626,77082
08/20/1998,5.94,5.98,5.84,5.85,5859,76722
08/21/1998,5.79,5.79,5.53,5.55,18403,79695
08/24/1998,5.4,5.45,5.17,5.29,20530,78442
08/25/1998,5.38,5.41,5.18,5.29,10042,77300
08/26/1998,5.11,5.11,4.82,4.89,17261,80683
08/27/1998,4.98,5.03,4.72,4.86,13606,78916
08/28/1998,4.86,4.97,4.68,4.92,11488,81403
08/31/1998,5.01,5.09,4.88,4.91,10583,80808
09/01/1998,4.81,4.82,4.51,4.74,11092,80004
09/02/1998,4.91,5.08,4.89,5.06,15282,78108
09/03/1998,5.01,5.01,4.84,4.9,11267,73539
09/04/1998,4.84,4.96,4.84,4.95,11143,70087
09/08/1998,5.03,5.07,4.67,4.71,12551,67980
09/09/1998,4.61,4.71,4.49,4.57,12440,69276
09/10/1998,4.59,4.69,4.34,4.36,15063,65697
09/11/1998,4.28,4.49,4.21,4.46,14751,61303
09/14/1998,4.56,4.6,4.38,4.39,8823,60974
09/15/1998,4.34,4.52,4.32,4.51,11796,55166
09/16/1998,4.6,4.68,4.56,4.67,15356,50573
09/17/1998,4.66,4.66,4.28,4.31,13812,46160
09/18/1998,4.35,4.41,3.96,4.03,12302,44235
09/21/1998,3.96,4.28,3.96,4.27,9791,39853
09/22/1998,4.41,4.56,4.36,4.55,13515,37220
09/23/1998,4.67,4.69,4.36,4.46,21886,85668
09/24/1998,4.54,4.57,4.4,4.41,8010,86805
09/25/1998,4.41,4.52,4.41,4.48,7706,89229
09/28/1998,4.5,4.6,4.38,4.43,11447,91468
09/29/1998,4.39,4.57,4.38,4.55,12503,93805
09/30/1998,4.65,4.92,4.65,4.67,23886,93498
10/01/1998,4.66,4.72,4.6,4.64,7349,92462
10/02/1998,4.61,4.64,4.31,4.37,20841,97309
10/05/1998,4.47,4.53,4.35,4.38,7496,96479
10/06/1998,4.4,4.48,4.28,4.29,8339,98388
10/07/1998,4.27,4.52,4.17,4.5,13566,97730
10/08/1998,4.72,4.77,4.27,4.29,18252,97837
10/09/1998,4.34,4.64,4.31,4.62,13416,97308
10/12/1998,4.61,4.79,4.55,4.68,13859,95059
10/13/1998,4.72,4.84,4.65,4.68,10635,94967
10/14/1998,4.67,4.82,4.58,4.8,13428,94096
10/15/1998,4.97,4.97,4.64,4.74,16876,92333
10/16/1998,4.77,4.93,4.72,4.92,13757,90884
10/19/1998,4.92,4.92,4.63,4.64,11519,90903
10/20/1998,4.68,4.81,4.66,4.77,8401,91177
10/21/1998,4.79,4.8,4.64,4.68,6712,88045
10/22/1998,4.72,4.8,4.69,4.76,5138,86900
10/23/1998,4.74,4.78,4.71,4.77,2248,86647
10/26/1998,4.8,4.85,4.6,4.65,10263,87159
10/27/1998,4.69,4.71,4.54,4.57,8178,85689
10/28/1998,4.6,4.82,4.6,4.78,11801,85304
10/29/1998,4.77,4.78,4.71,4.72,4418,85522
10/30/1998,4.7,4.75,4.5,4.73,16391,87259
11/02/1998,4.76,4.77,4.6,4.62,5070,87046
11/03/1998,4.7,4.9,4.7,4.89,19304,85459
11/04/1998,4.91,5.1,4.9,5.07,32666,84392
11/05/1998,5.05,5.07,4.92,5.04,11099,83095
11/06/1998,5.07,5.12,4.88,4.97,14248,82898
11/09/1998,4.97,4.97,4.86,4.9,5959,83533
11/10/1998,4.96,5.09,4.95,5.07,12946,84818
11/11/1998,5.14,5.41,5.11,5.4,36767,82877
11/12/1998,5.31,5.41,5.26,5.4,16234,80001
11/13/1998,5.34,5.43,5.3,5.39,10220,77394
11/16/1998,5.4,5.4,5.28,5.37,6402,75632
11/17/1998,5.39,5.52,5.38,5.51,21632,82047
11/18/1998,5.44,5.52,5.39,5.48,9794,84310
11/19/1998,5.4,5.5,5.34,5.35,11340,85499
11/20/1998,5.32,5.5,5.32,5.5,11854,88470
11/23/1998,5.42,5.43,5.26,5.26,12187,88489
11/24/1998,5.14,5.22,5.03,5.05,21871,86949
11/25/1998,5.07,5.16,5.04,5.15,6476,86300
11/30/1998,5.2,5.26,5.15,5.25,8744,85391
12/01/1998,5.26,5.51,5.25,5.33,17002,86317
12/02/1998,5.34,5.42,5.29,5.32,7231,85858
12/03/1998,5.34,5.4,5.22,5.31,7920,85465
12/04/1998,5.34,5.35,5.25,5.26,5795,85918
12/07/1998,5.29,5.36,5.11,5.12,12430,85894
12/08/1998,5.14,5.22,5.09,5.22,7754,85042
12/09/1998,5.17,5.35,5.06,5.26,13644,85323
12/10/1998,5.25,5.3,5.2,5.27,4514,84738
12/11/1998,5.24,5.32,5.16,5.21,13338,83199
12/14/1998,5.19,5.29,5.13,5.14,6906,83803
12/15/1998,5.27,5.27,5.11,5.14,10131,82944
12/16/1998,5.16,5.19,5.09,5.11,6117,82286
12/17/1998,5.12,5.12,4.77,4.8,31457,81430
12/18/1998,4.82,4.82,4.59,4.6,29884,77786
12/21/1998,4.6,4.81,4.51,4.54,19785,77876
12/22/1998,4.52,4.66,4.44,4.6,18385,77461
12/23/1998,4.64,4.71,4.51,4.55,10926,76405
12/24/1998,4.6,4.65,4.57,4.64,2544,76516
12/28/1998,4.65,4.7,4.57,4.6,3270,76169
12/29/1998,4.63,4.87,4.6,4.85,12194,75569
12/30/1998,4.85,4.94,4.79,4.9,10381,75522
12/31/1998,4.9,4.96,4.85,4.88,3575,75169
01/04/1999,4.92,5.21,4.92,5.2,22775,75090
01/05/1999,5.19,5.84,5.19,5.76,64112,82745
01/06/1999,5.77,5.81,5.66,5.81,21404,81981
01/07/1999,5.71,5.83,5.64,5.82,17293,82735
01/08/1999,5.74,5.81,5.69,5.73,10004,84119
01/11/1999,5.68,5.78,5.65,5.77,9245,85613
01/12/1999,5.77,5.81,5.56,5.69,13965,85647
01/13/1999,5.47,5.76,5.39,5.72,28866,89313
01/14/1999,5.7,5.71,5.47,5.57,11840,87706
01/15/1999,5.37,5.52,5.28,5.44,1004,86687
01/19/1999,5.27,5.27,4.7,4.71,39554,79522
01/20/1999,4.57,4.72,4.4,4.54,40752,73632
01/21/1999,4.58,4.62,4.47,4.49,17876,69069
01/22/1999,4.52,4.54,4.09,4.12,37859,67283
01/25/1999,4.17,4.27,3.97,3.99,17292,66599
01/26/1999,3.99,4,3.72,3.75,18970,63693
01/27/1999,3.86,3.91,3.64,3.67,19534,65296
01/28/1999,3.74,3.97,3.73,3.94,14233,65699
01/29/1999,3.97,4.2,3.97,4.13,17798,63740
02/01/1999,4.13,4.13,3.69,3.78,12442,65036
02/02/1999,3.83,4.01,3.75,3.94,9018,64250
02/03/1999,3.97,3.97,3.81,3.83,6285,64085
02/04/1999,3.86,3.91,3.67,3.71,4511,63250
02/05/1999,3.67,3.94,3.65,3.77,11641,62837
02/08/1999,3.84,3.94,3.84,3.85,11698,58327
02/09/1999,3.82,3.92,3.79,3.85,8961,57965
02/10/1999,3.88,3.96,3.86,3.91,12345,56951
02/11/1999,3.87,3.87,3.53,3.74,12345,56951
02/12/1999,3.79,3.82,3.74,3.8,14523,49541
02/16/1999,3.82,3.87,3.64,3.65,14981,46755
02/17/1999,3.59,3.68,3.31,3.67,17813,43460
02/18/1999,3.68,3.81,3.54,3.7,14700,39881
02/19/1999,3.66,3.91,3.66,3.79,16079,37365
02/22/1999,3.79,3.89,3.69,3.81,16830,32272
02/23/1999,3.69,3.85,3.69,3.81,13697,70083
02/24/1999,3.85,3.87,3.72,3.81,11649,71255
02/25/1999,3.8,3.86,3.75,3.84,11190,71232
02/26/1999,3.83,3.84,3.58,3.75,18333,71140
03/01/1999,3.69,3.74,3.39,3.49,12012,71397
03/02/1999,3.55,3.55,3.38,3.46,9213,71060
03/03/1999,3.52,3.56,3.27,3.34,11449,70655
03/04/1999,3.32,3.39,2.91,2.96,17565,68727
03/05/1999,3.02,3.21,2.82,3.19,15274,70002
03/08/1999,3.14,3.25,3.03,3.19,6661,70660
03/09/1999,3.18,3.45,3.18,3.27,15611,70348
03/10/1999,3.26,3.52,3.25,3.51,12806,69758
03/11/1999,3.55,3.62,3.34,3.37,12999,70379
03/12/1999,3.31,3.52,3.31,3.38,8052,68748
03/15/1999,3.36,3.43,3.24,3.33,6569,69376
03/16/1999,3.27,3.33,3.21,3.28,6341,70179
03/17/1999,3.19,3.36,3.13,3.26,11488,69254
03/18/1999,3.16,3.26,3.16,3.17,11488,69254
03/19/1999,3.08,3.16,2.86,3.02,15873,71123
03/22/1999,2.9,3.08,2.9,3.08,7979,70045
03/23/1999,3.09,3.14,2.98,3.07,8859,69837
03/24/1999,3.07,3.22,2.94,2.94,16149,68811
03/25/1999,2.91,3.07,2.84,3.03,8079,68857
03/26/1999,2.95,3.18,2.95,3.18,7677,68406
03/29/1999,3.13,3.22,3.12,3.21,8243,67266
03/30/1999,3.27,3.34,3.25,3.29,13421,66984
03/31/1999,3.3,3.4,3.3,3.38,15154,65751
04/01/1999,3.22,3.27,2.99,3.05,17833,67688
04/05/1999,3.1,3.12,3.02,3.05,6015,67334
04/06/1999,3.05,3.09,2.9,3.04,14863,65422
04/07/1999,3.09,3.14,2.96,2.97,12671,62722
04/08/1999,2.89,2.99,2.87,2.92,10111,62786
04/09/1999,2.86,2.99,2.86,2.89,10831,54933
04/12/1999,2.87,2.89,2.63,2.71,14626,52067
04/13/1999,2.75,2.78,2.46,2.61,19404,47802
04/14/1999,2.65,2.67,2.5,2.58,12829,43159
04/15/1999,2.52,2.63,2.52,2.53,10321,40558
04/16/1999,2.53,2.6,2.53,2.6,9034,39567
04/19/1999,2.57,2.62,2.52,2.58,9461,38772
04/20/1999,2.55,2.66,2.54,2.6,10659,34698
04/21/1999,2.56,2.58,2.39,2.52,18370,33329
04/22/1999,2.49,2.51,2.24,2.24,16723,30547
04/23/1999,2.88,3.08,2.88,3.04,11900,91987
04/26/1999,3.07,3.13,2.95,2.95,12455,95816
04/27/1999,2.86,2.92,2.78,2.78,13036,97886
04/28/1999,2.79,2.83,2.55,2.7,21725,100883
04/29/1999,2.77,3.07,2.77,3.04,21583,101769
04/30/1999,3,3.32,2.9,2.95,25127,101704
05/03/1999,3,3.14,2.98,3.12,7511,102033
05/04/1999,3.11,3.25,3.07,3.24,11792,102278
05/05/1999,3.36,3.47,3.34,3.42,15236,102083
05/06/1999,3.5,3.58,3.39,3.4,16103,101687
05/07/1999,3.37,3.45,3.26,3.32,10163,99384
05/10/1999,3.33,3.51,3.18,3.49,11945,98391
05/11/1999,3.5,3.52,3.39,3.46,5864,98022
05/12/1999,3.41,3.62,3.38,3.43,14215,97387
05/13/1999,3.45,3.47,3.32,3.38,4456,97318
05/14/1999,3.52,3.56,3.38,3.52,1730,96212
05/17/1999,3.53,3.67,3.25,3.25,18243,97089
05/18/1999,3.28,3.31,3.19,3.23,12057,96374
05/19/1999,3.26,3.35,3.15,3.34,8313,96187
05/20/1999,3.42,3.52,3.37,3.48,12654,96535
05/21/1999,3.57,3.6,3.43,3.51,9485,96049
05/24/1999,3.49,3.51,3.37,3.43,8234,94513
05/25/1999,3.35,3.41,3.27,3.39,11248,94113
05/26/1999,3.35,3.44,3.31,3.41,11489,91854
05/27/1999,3.45,3.47,3.36,3.39,8924,90316
05/28/1999,3.34,3.65,3.32,3.6,12537,85461
06/01/1999,3.68,3.87,3.64,3.87,23027,89081
06/02/1999,3.85,4.22,3.85,4.09,39117,84413
06/03/1999,4.02,4.07,3.87,3.92,14269,79431
06/04/1999,3.74,3.97,3.74,3.96,12486,78368
06/07/1999,3.96,4.12,3.96,4.08,11063,77235
06/08/1999,4.05,4.15,4.01,4.02,12313,76145
06/09/1999,4.02,4.04,3.83,3.89,13799,75176
06/10/1999,3.83,4.03,3.81,3.88,12293,74664
06/11/1999,3.92,4.05,3.88,4.04,11768,63084
06/14/1999,4.06,4.1,3.87,3.96,10255,60681
06/15/1999,3.89,3.98,3.81,3.91,12050,56806
06/16/1999,3.88,3.94,3.87,3.92,7586,53855
06/17/1999,3.87,4.14,3.87,4.14,16220,50930
06/18/1999,4.24,4.51,4.24,4.47,23343,44177
06/21/1999,4.48,4.5,4.22,4.45,11605,37829
06/22/1999,4.37,4.62,4.31,4.58,19332,31730
06/23/1999,4.47,4.59,4.4,4.56,19529,94363
06/24/1999,4.46,4.62,4.42,4.62,16473,97650
06/25/1999,4.6,5.08,4.2,4.2,28500,103730
06/28/1999,4.76,4.77,4.32,4.55,20133,104785
06/29/1999,4.36,4.41,4.2,4.2,16686,102159
06/30/1999,4.1,4.41,4.04,4.37,28136,102617
07/01/1999,4.39,4.51,4.37,4.46,12509,101547
07/02/1999,4.38,4.44,4.28,4.35,6481,101200
07/06/1999,4.06,4.12,3.82,3.91,20585,97879
07/07/1999,3.52,3.57,3.47,3.55,26819,92345
07/08/1999,3.52,3.87,3.52,3.83,15830,89811
07/09/1999,3.75,3.83,3.63,3.66,8512,88757
07/12/1999,3.48,3.62,3.22,3.58,25996,83810
07/13/1999,3.55,3.62,3.46,3.49,6539,81458
07/14/1999,3.43,3.61,3.39,3.6,6154,81251
07/15/1999,3.59,3.74,3.58,3.69,9574,80065
07/16/1999,3.66,3.77,3.62,3.64,5879,80011
07/19/1999,3.58,3.8,3.54,3.73,8190,80201
07/20/1999,3.82,3.98,3.78,3.95,9961,79767
07/21/1999,3.93,4.05,3.78,3.8,11516,79122
07/22/1999,3.71,4.05,3.71,4.02,10420,81107
07/23/1999,4.04,4.07,3.85,3.94,7898,81153
07/26/1999,3.83,4.05,3.79,3.9,9225,80922
07/27/1999,3.87,3.98,3.87,3.93,3539,80991
07/28/1999,3.97,4.21,3.91,4.21,14977,81787
07/29/1999,4.17,4.34,4.15,4.31,13351,80985
07/30/1999,4.27,4.31,4.08,4.15,8841,80224
08/02/1999,4.15,4.25,4.13,4.2,6291,79882
08/03/1999,4.23,4.31,4.19,4.21,6510,80128
08/04/1999,4.22,4.35,4.22,4.28,7387,80137
08/05/1999,4.29,4.39,4.23,4.37,8256,80556
08/06/1999,4.41,4.46,4.13,4.16,14975,80355
08/09/1999,4.14,4.25,4.11,4.23,6709,79765
08/10/1999,4.26,4.35,4.23,4.31,8254,79199
08/11/1999,4.38,4.38,4.15,4.25,9484,78644
08/12/1999,4.25,4.28,3.98,4.05,14642,76612
08/13/1999,4.03,4.28,4,4.18,12936,76612
08/16/1999,4.2,4.26,4.12,4.22,5555,77159
08/17/1999,4.2,4.24,4.16,4.17,5538,76538
08/18/1999,4.07,4.26,4.01,4.25,15960,77213
08/19/1999,4.31,4.37,4.19,4.27,13617,76642
08/20/1999,4.15,4.37,4.14,4.26,8554,76032
08/23/1999,4.18,4.23,4.15,4.18,7095,75869
08/24/1999,4.09,4.29,4.09,4.26,8762,75928
08/25/1999,4.3,4.33,4.14,4.27,10842,73675
08/26/1999,4.23,4.3,4.21,4.24,4330,72856
08/27/1999,4.21,4.34,4.21,4.33,10938,75623
08/30/1999,4.37,4.94,4.35,4.87,39703,77762
08/31/1999,4.75,5.02,4.75,4.99,26747,77825
09/01/1999,4.86,4.95,4.79,4.82,15786,76762
09/02/1999,4.9,5.03,4.9,4.95,17957,81053
09/03/1999,4.9,5.1,4.87,5.07,14613,80014
09/07/1999,5.07,5.27,4.94,5.26,21108,81349
09/08/1999,5.18,5.26,5.12,5.23,13639,79976
09/09/1999,5.15,5.25,5.09,5.14,8936,78541
09/10/1999,5.1,5.13,4.84,4.87,17404,74931
09/13/1999,4.97,4.97,4.69,4.69,783,69020
09/14/1999,4.83,4.86,4.79,4.86,4821,65621
09/15/1999,4.81,5.03,4.81,4.95,13019,60511
09/16/1999,4.85,4.98,4.85,4.94,14743,51719
09/17/1999,4.88,5.14,4.87,5.08,11804,51719
09/20/1999,5.09,5.17,5.02,5.1,6531,42871
09/21/1999,5.12,5.47,4.94,4.96,10015,40600
09/22/1999,4.9,5.14,4.9,5.14,6220,38674
09/23/1999,5.11,5.17,5.11,5.15,9723,108324
09/24/1999,5.08,5.15,5.06,5.09,11357,110627
09/27/1999,4.9,5.02,4.62,4.66,38571,104555
09/28/1999,4.69,4.81,4.53,4.78,24902,105035
09/29/1999,4.75,4.97,4.75,4.93,21270,108792
09/30/1999,4.96,4.98,4.82,4.88,17543,109654
10/01/1999,4.79,5.01,4.75,4.86,12220,110949
10/04/1999,4.88,4.93,4.69,4.79,10418,109679
10/05/1999,4.78,4.85,4.61,4.63,12620,109940
10/06/1999,4.58,4.72,4.51,4.67,15199,107675
10/07/1999,4.65,4.69,4.59,4.67,6338,106245
10/08/1999,4.62,4.86,4.6,4.84,13507,108629
10/11/1999,4.78,4.85,4.7,4.83,6196,106704
10/12/1999,4.87,4.94,4.75,4.76,8926,107588
10/13/1999,4.71,4.93,4.71,4.76,9770,107924
10/14/1999,4.69,4.76,4.61,4.64,12018,106570
10/15/1999,4.6,4.69,4.51,4.51,18429,104998
10/18/1999,4.46,4.57,4.4,4.41,16724,101439
10/19/1999,4.38,4.65,4.38,4.64,15883,100523
10/20/1999,4.59,4.97,4.59,4.89,27436,99639
10/21/1999,4.88,4.96,4.79,4.87,13452,100258
10/22/1999,4.8,4.91,4.8,4.83,13452,99824
10/25/1999,4.89,5.2,4.89,5.2,26158,107704
10/26/1999,5.2,5.22,4.79,4.84,22539,109133
10/27/1999,4.89,4.96,4.81,4.86,8426,104002
10/28/1999,4.91,4.97,4.82,4.96,8426,103227
10/29/1999,4.9,4.95,4.81,4.83,6644,102758
11/01/1999,4.88,5.05,4.77,5.04,14978,103635
11/02/1999,4.97,5.04,4.85,4.89,7008,103378
11/03/1999,4.95,4.98,4.87,4.91,6240,103491
11/04/1999,4.91,4.95,4.89,4.92,3226,102544
11/05/1999,4.95,5,4.91,4.95,8291,103235
11/08/1999,4.95,4.98,4.8,4.83,11027,101623
11/09/1999,4.79,4.87,4.73,4.85,12967,101805
11/10/1999,4.8,4.93,4.76,4.93,7546,102233
11/11/1999,4.81,4.93,4.75,4.76,8055,101761
11/12/1999,4.7,4.85,4.67,4.73,13482,100082
11/15/1999,4.71,4.76,4.65,4.66,6507,99476
11/16/1999,4.58,4.65,4.5,4.51,15912,97307
11/17/1999,4.44,4.48,4.13,4.18,53654,91317
11/18/1999,4.2,4.28,3.97,3.99,32324,88734
11/19/1999,4.03,4.07,3.81,3.86,29514,85596
11/22/1999,3.92,4.03,3.75,3.86,23598,88777
11/23/1999,3.94,4.06,3.89,3.98,12582,88032
11/24/1999,4,4.1,3.98,4.02,8720,88989
11/29/1999,4.05,4.09,3.98,4.01,6602,88927
11/30/1999,3.99,4.07,3.7,3.73,17114,91527
12/01/1999,3.57,3.83,3.57,3.71,17907,90285
12/02/1999,3.7,3.83,3.69,3.7,7404,90000
12/03/1999,3.78,4.03,3.78,3.93,10423,88564
12/06/1999,3.95,4.23,3.91,4.18,17792,86908
12/07/1999,4.13,4.23,4,4.02,10836,86248
12/08/1999,4.04,4.08,3.94,3.98,6033,86228
12/09/1999,3.98,4.06,3.95,4.05,3745,85662
12/10/1999,4.1,4.13,3.96,3.98,6303,85138
12/13/1999,3.92,4,3.89,3.97,7397,84496
12/14/1999,4.02,4.06,3.82,3.83,11214,84846
12/15/1999,3.77,3.8,3.63,3.69,18109,85965
12/16/1999,3.67,3.73,3.62,3.7,9599,86655
12/17/1999,3.72,3.85,3.72,3.83,8067,85439
12/20/1999,3.81,3.95,3.8,3.91,7927,84009
12/21/1999,3.91,3.94,3.31,3.87,6198,83932
12/22/1999,3.84,3.91,3.82,3.84,5433,83051
12/23/1999,3.84,3.89,3.82,3.83,2853,82406
12/27/1999,3.84,3.89,3.82,3.87,1185,82471
12/28/1999,3.82,3.94,3.82,3.87,3196,82941
12/29/1999,3.9,4.1,3.9,4.09,12617,81664
12/30/1999,3.95,4.09,3.95,4.07,6992,81338
01/03/2000,4.1,4.13,4,4.05,7986,82514
01/04/2000,4.03,4.06,3.7,3.72,24470,85974
01/05/2000,3.68,3.76,3.68,3.76,9780,84523
01/06/2000,3.85,3.89,3.7,3.72,10480,83828
01/07/2000,3.76,3.83,3.64,3.79,12075,84763
01/10/2000,3.8,3.88,3.73,3.78,7474,82251
01/11/2000,3.72,3.75,3.6,3.62,15950,84127
01/12/2000,3.55,3.61,3.37,3.4,23826,87372
01/13/2000,3.4,3.48,3.35,3.44,12047,88190
01/14/2000,3.51,3.55,3.38,3.4,11099,88605
01/18/2000,3.33,3.39,3.23,3.24,16033,89722
01/19/2000,3.26,3.44,3.26,3.44,11967,89512
01/20/2000,3.4,3.55,3.4,3.51,11919,90536
01/21/2000,3.42,3.47,3.37,3.38,9642,88379
01/24/2000,3.33,3.35,3.21,3.24,9206,89168
01/25/2000,3.3,3.35,3.25,3.27,9792,87874
01/26/2000,3.15,3.55,3.15,3.35,19092,86323
01/27/2000,3.31,3.47,3.31,3.36,15376,85603
01/28/2000,3.36,3.52,3.36,3.42,10747,85021
01/31/2000,3.42,3.54,3.27,3.37,18096,80852
02/01/2000,3.25,3.37,3.25,3.34,7079,81225
02/02/2000,3.37,3.49,3.37,3.45,7925,80854
02/03/2000,3.6,3.64,3.49,3.56,20525,78168
02/04/2000,3.53,3.75,3.53,3.74,15833,76570
02/07/2000,3.8,3.89,3.58,3.61,23194,70750
02/08/2000,3.62,3.64,3.35,3.48,17850,66666
02/09/2000,3.5,3.54,3.39,3.44,12358,63490
02/10/2000,3.46,3.5,3.42,3.47,14362,58018
02/11/2000,3.45,3.52,3.44,3.44,7808,54572
02/14/2000,3.35,3.42,3.16,3.16,18132,52405
02/15/2000,3.1,3.26,2.99,3.08,18806,49941
02/16/2000,3.17,3.21,2.9,2.9,15991,46354
02/17/2000,2.93,3.08,2.92,3.02,9513,43731
02/18/2000,3,3.05,2.98,2.98,11769,39073
02/22/2000,2.98,3.09,2.98,3.09,14668,35001
02/23/2000,3.08,3.14,3.06,3.1,9143,96564
02/24/2000,3.02,3.09,3.01,3.06,15211,102395
02/25/2000,3.04,3.07,2.84,2.85,20176,105536
02/28/2000,2.76,2.86,2.7,2.74,15550,107433
02/29/2000,2.8,2.89,2.77,2.85,14412,108879
03/01/2000,2.84,3,2.83,2.94,10467,108758
03/02/2000,2.91,2.99,2.8,2.82,9638,108578
03/03/2000,2.82,2.92,2.82,2.91,5879,108354
03/06/2000,2.96,3.02,2.88,2.9,11290,107003
03/07/2000,2.89,3.01,2.88,2.92,9369,106181
03/08/2000,2.99,3.17,2.93,2.98,14884,103425
03/09/2000,3.05,3.07,2.99,3.02,5090,103833
03/10/2000,3.09,3.12,3.01,3.08,8036,104245
03/13/2000,3.15,3.29,3.06,3.28,21174,96982
03/14/2000,3.22,3.25,3.02,3.14,12128,96823
03/15/2000,3.11,3.21,3.04,3.11,8679,96790
03/16/2000,3.16,3.24,3.11,3.2,8060,95071
03/17/2000,3.2,3.21,3.13,3.13,4970,93987
03/20/2000,3.06,3.15,2.97,2.99,11128,91531
03/21/2000,2.92,3.08,2.92,3.06,10596,89368
03/22/2000,3.04,3.13,3.02,3.11,7388,88240
03/23/2000,3.16,3.36,3.12,3.31,23003,85980
03/24/2000,3.3,3.33,3.18,3.24,12199,85851
03/27/2000,3.23,3.36,3.23,3.33,10652,83165
03/28/2000,3.36,3.43,3.25,3.27,16789,79582
03/29/2000,3.26,3.3,3.14,3.28,10942,76388
03/30/2000,3.38,3.42,3.33,3.41,12831,74843
03/31/2000,3.44,3.8,3.44,3.76,4687,67934
04/03/2000,3.74,3.79,3.59,3.77,20337,62506
04/04/2000,3.7,3.74,3.61,3.67,11371,59823
04/05/2000,3.65,3.9,3.64,3.88,18129,57123
04/06/2000,3.96,4,3.78,3.82,13718,53701
04/07/2000,3.72,3.85,3.66,3.66,10888,51425
04/10/2000,3.73,3.75,3.7,3.72,7806,49987
04/11/2000,3.64,3.84,3.64,3.83,14486,49336
04/12/2000,3.79,3.91,3.74,3.89,13203,42883
04/13/2000,3.91,4.67,3.91,4.02,17342,38355
04/14/2000,3.87,4.11,3.86,4.03,13418,34674
04/17/2000,4.07,4.33,3.98,4.31,10374,29145
04/18/2000,4.32,4.34,4.19,4.21,8424,24985
04/19/2000,4.17,4.38,4.17,4.27,8930,21495
04/20/2000,4.34,4.5,4.27,4.41,14984,106991
04/24/2000,4.31,4.45,4.29,4.35,6734,107719
04/25/2000,4.18,4.3,4.18,4.22,7724,110349
04/26/2000,4.23,4.26,4.03,4.12,14052,111789
04/27/2000,4.12,4.22,4.12,4.12,15206,112840
04/28/2000,4.09,4.53,4.05,4.39,23470,112904
05/01/2000,4.26,4.33,4.26,4.28,10740,113990
05/02/2000,4.22,4.31,4.13,4.15,15674,113122
05/03/2000,4.14,4.27,4.07,4.15,9120,112472
05/04/2000,4.15,4.31,4.1,4.28,8547,112791
05/05/2000,4.29,4.36,4.23,4.34,7828,113830
05/08/2000,4.38,4.42,4.16,4.2,13888,113382
05/09/2000,4.16,4.29,4.09,4.25,12442,111858
05/10/2000,4.22,4.26,4.13,4.25,7201,111864
05/11/2000,4.29,4.56,4.2,4.38,20887,113716
05/12/2000,4.35,4.55,4.35,4.53,9079,113553
05/15/2000,4.57,4.73,4.54,4.7,14706,112767
05/16/2000,4.71,4.92,4.7,4.88,17806,110829
05/17/2000,4.91,5,4.78,4.81,14288,111283
05/18/2000,4.76,4.88,4.68,4.82,11849,111844
05/19/2000,4.86,5.05,4.86,4.96,12513,113331
05/22/2000,5.07,5.23,5.07,5.17,10877,110669
05/23/2000,5.22,5.24,5.03,5.2,13901,109057
05/24/2000,5.22,5.38,5.16,5.31,11479,109792
05/25/2000,5.43,5.79,5.33,5.51,31345,109543
05/26/2000,5.45,5.62,5.36,5.56,23618,102554
05/30/2000,5.48,5.53,5.39,5.45,10209,99895
05/31/2000,5.41,5.45,5.27,5.3,21008,93825
06/01/2000,5.32,5.62,5.32,5.54,11769,91535
06/02/2000,5.75,5.92,5.68,5.91,19849,89213
06/05/2000,5.82,5.86,5.72,5.75,9945,88066
06/06/2000,5.73,5.93,5.71,5.9,9552,86376
06/07/2000,6.06,6.37,5.91,5.91,18250,82317
06/08/2000,5.94,6.09,5.82,5.93,14832,79805
06/09/2000,5.95,6.33,5.95,6.32,14832,79805
06/12/2000,6.17,6.32,6.14,6.24,15859,64962
06/13/2000,6.27,6.53,6.27,6.47,12052,62594
06/14/2000,6.6,6.7,6.5,6.57,13457,59107
06/15/2000,6.43,6.5,6.2,6.27,14010,54576
06/16/2000,6.12,6.15,5.85,5.94,13399,51321
06/19/2000,5.82,6.33,5.82,6.3,7873,46888
06/20/2000,6.34,6.43,6.27,6.37,11730,42254
06/21/2000,6.37,6.51,6.33,6.4,7747,40405
06/22/2000,6.39,6.51,6.23,6.26,11329,34855
06/23/2000,6.25,6.29,6.16,6.24,12781,88554
06/26/2000,6.26,6.33,6.11,6.23,12757,91035
06/27/2000,6.27,6.36,6.21,6.27,16226,95393
06/28/2000,6.3,6.49,6.3,6.41,15955,96419
06/29/2000,6.45,6.75,6.45,6.73,19343,99929
06/30/2000,6.77,7.29,5.89,6.27,39503,99121
07/05/2000,6.22,6.61,6.14,6.48,11049,99393
07/06/2000,6.63,6.68,6.49,6.65,7001,97854
07/07/2000,6.61,6.72,6.43,6.47,10677,97044
07/10/2000,6.38,6.64,6.38,6.45,6248,96384
07/11/2000,6.44,6.64,6.41,6.62,6765,95978
07/12/2000,6.68,7.75,6.68,6.96,13540,95288
07/13/2000,6.98,7.12,6.88,7.01,13973,95414
07/14/2000,7.02,7.77,6.88,6.99,7233,94852
07/17/2000,7.17,7.48,7.1,7.45,15110,93483
07/18/2000,7.65,7.87,6.63,7.83,17641,90756
07/19/2000,7.54,7.98,7.49,7.75,14638,88963
07/20/2000,7.79,8.12,7.76,8.1,11324,89582
07/21/2000,8.09,8.88,7.89,8.2,16334,87117
07/24/2000,7.99,8.19,7.99,8.03,6863,87187
07/25/2000,7.91,8.25,7.89,8.22,9198,87804
07/26/2000,8.32,8.43,7.79,8.39,14991,87887
07/27/2000,8.44,8.59,8.36,8.57,12874,86995
07/28/2000,8.61,8.72,8.54,8.68,13695,85855
07/31/2000,8.49,8.64,8.14,8.19,17328,83883
08/01/2000,8.19,8.21,7.88,8.14,18815,83297
08/02/2000,8.21,8.62,8.21,8.58,15343,85563
08/03/2000,8.69,8.94,8.65,8.85,18462,84259
08/04/2000,8.68,8.74,8.51,8.59,16685,83692
08/07/2000,8.34,8.43,8.01,8.29,13672,82679
08/08/2000,8.06,8.5,7.85,8.49,13459,82613
08/09/2000,8.34,8.46,8.34,8.38,7617,82444
08/10/2000,8.23,8.36,8.19,8.2,8643,81497
08/11/2000,8.04,8.51,8.04,8.44,8895,85112
08/14/2000,8.49,8.61,8.4,8.56,7984,82634
08/15/2000,8.54,8.69,8.44,8.45,9353,83375
08/16/2000,8.5,8.53,8.42,8.49,10584,81447
08/17/2000,8.43,8.49,8.29,8.3,11827,80903
08/18/2000,8.34,8.5,8.33,8.49,6994,78982
08/21/2000,8.59,8.68,8.49,8.49,7350,80881
08/22/2000,8.47,8.55,8.41,8.41,4074,80204
08/23/2000,8.44,8.47,8.19,8.27,9584,78125
08/24/2000,8.16,8.33,8.1,8.15,12171,75646
08/25/2000,8.07,8.64,8.06,8.61,9958,75014
08/28/2000,8.59,8.66,8.48,8.59,7330,74682
08/29/2000,8.53,8.75,8.45,8.52,9681,74510
08/30/2000,8.5,8.59,8.45,8.55,11584,74401
08/31/2000,8.46,8.51,8.31,8.35,12695,70671
09/01/2000,8.41,8.64,8.21,8.61,14775,70052
09/05/2000,8.68,8.82,8.14,8.22,13628,69750
09/06/2000,8.25,8.42,8.12,8.19,21765,64760
09/07/2000,8.08,8.54,8.07,8.52,14169,63447
09/08/2000,8.4,8.52,8.33,8.46,7047,60497
09/11/2000,8.24,8.42,8.17,8.19,15514,57310
09/12/2000,8.21,8.32,8.1,8.26,15514,57310
09/13/2000,8.34,8.39,8.19,8.32,10435,50540
09/14/2000,8.26,8.31,8.13,8.15,10286,46657
09/15/2000,7.97,8.09,7.44,7.57,36401,42438
09/18/2000,7.47,7.61,7.22,7.44,12719,41421
09/19/2000,7.54,7.65,7.49,7.59,12896,36720
09/20/2000,7.42,7.52,7.18,7.23,9874,35809
09/21/2000,7.03,7.14,6.85,6.95,11856,32527
09/22/2000,7.11,7.36,7.08,7.35,16076,28931
09/25/2000,7.32,7.44,7.16,7.35,15693,84825
09/26/2000,7.39,7.42,7.22,7.26,12495,86253
09/27/2000,7.34,7.38,7.27,7.31,9839,87122
09/28/2000,7.3,7.41,7.17,7.38,13654,87275
09/29/2000,7.32,7.41,7.25,7.37,11487,86954
10/02/2000,7.3,7.6,7.3,7.56,12903,86878
10/03/2000,7.57,7.7,6.95,7.62,11487,84691
10/04/2000,7.51,7.95,6.92,7.92,20734,82955
10/05/2000,8.03,8.12,7.92,7.95,12921,82153
10/06/2000,7.92,8.03,7.89,8,5573,82017
10/09/2000,8.02,8.42,7.96,8.38,17657,83275
10/10/2000,8.48,8.9,8.44,8.69,39683,93860
10/11/2000,8.73,8.91,8.61,8.89,17372,94564
10/12/2000,8.78,9.06,8.75,8.78,14478,97221
10/13/2000,8.67,8.94,8.67,8.92,13298,99515
10/16/2000,8.89,9.32,8.85,9.31,26384,105491
10/17/2000,9.21,9.27,9.04,9.06,12215,106269
10/18/2000,9.04,9.12,8.89,9,12698,108202
10/19/2000,9.04,9.07,8.72,8.78,10531,107811
10/20/2000,8.78,8.91,8.76,8.79,5876,108126
10/23/2000,8.67,8.9,8.67,8.7,6695,107441
10/24/2000,8.53,8.66,8.47,8.5,11560,106675
10/25/2000,8.48,8.63,8.18,8.19,17223,105313
10/26/2000,8.02,8.07,7.08,7.28,56332,91018
10/27/2000,7.32,7.64,7.32,7.45,48751,90021
10/30/2000,7.57,7.76,7.52,7.73,10033,89947
10/31/2000,7.74,7.84,7.56,7.82,9984,88251
11/01/2000,7.9,7.93,7.62,7.67,10054,85932
11/02/2000,7.65,7.7,7.44,7.46,12743,84877
11/03/2000,7.43,7.6,7.26,7.49,10558,83226
11/06/2000,7.44,7.69,7.44,7.48,9362,81525
11/07/2000,7.38,7.6,7.35,7.45,10599,81688
11/08/2000,7.36,7.47,7.14,7.18,10363,81872
11/09/2000,6.8,7.12,6.57,6.73,34614,78375
11/10/2000,6.77,7.08,6.77,7.07,16291,77703
11/13/2000,6.99,7.12,6.77,6.88,12554,78441
11/14/2000,6.8,6.83,6.64,6.65,13428,78271
11/15/2000,6.67,7.1,5.92,7.02,14025,79153
11/16/2000,6.93,7.91,6.88,7.48,18874,77354
11/17/2000,7.38,7.81,7.37,7.55,16259,76479
11/20/2000,7.49,7.78,7.49,7.68,8479,74704
11/21/2000,7.62,7.73,7.6,7.64,4911,73944
11/22/2000,7.64,7.91,7.64,7.85,6998,73662
11/27/2000,8.02,8.25,7.99,8.03,20169,74061
11/28/2000,7.97,8.01,7.69,7.86,16554,73221
11/29/2000,7.74,7.92,7.32,7.83,7527,72717
11/30/2000,7.82,7.87,7.54,7.67,12506,72032
12/01/2000,7.59,7.65,7.52,7.58,4756,72037
12/04/2000,7.62,7.8,7.62,7.78,7262,71519
12/05/2000,7.88,7.91,7.52,7.63,11163,71912
12/06/2000,7.47,7.72,7.47,7.53,9101,71157
12/07/2000,7.57,7.61,7.49,7.55,4403,70615
12/08/2000,7.6,7.69,7.53,7.67,3951,70615
12/11/2000,7.75,7.84,7.53,7.62,9037,70226
12/12/2000,7.64,7.67,7.55,7.57,4566,70139
12/13/2000,7.56,7.65,7.28,7.33,4855,70139
12/14/2000,7.17,7.28,7.1,7.12,12070,72398
12/15/2000,7.13,7.47,7.11,7.23,14425,71670
12/18/2000,7.17,7.26,7.13,7.24,5379,70848
12/19/2000,7.21,7.36,7.21,7.34,5307,70349
12/20/2000,7.42,7.97,7.37,7.91,16566,69924
12/21/2000,7.86,7.89,7.73,7.79,10441,68769
12/22/2000,7.78,7.83,7.69,7.73,15224,68769
12/26/2000,7.72,7.97,7.72,7.9,12495,68154
12/27/2000,7.92,8.2,7.92,8.16,15920,70006
12/28/2000,8.14,8.21,7.92,7.95,12417,70006
12/29/2000,8.04,8.15,7.72,8.12,14882,70135
01/02/2001,8.2,8.48,7.93,8.09,9199,70931
01/03/2001,8.03,8.17,7.97,8.15,10997,70931
01/04/2001,8.15,8.29,8.06,8.27,11921,72490
01/05/2001,8.25,8.33,8.1,8.19,14628,73170
01/08/2001,8.04,8.4,8.04,8.39,18857,75128
01/09/2001,8.32,8.41,8.32,8.38,9971,77127
01/10/2001,8.31,8.34,8.14,8.21,8992,77127
01/11/2001,8.24,8.27,8.09,8.18,14793,79414
01/12/2001,8.09,8.15,7.88,7.92,15439,78848
01/16/2001,7.81,8.16,7.81,8.15,13284,79072
01/17/2001,8.19,8.25,7.97,7.98,10214,78208
01/18/2001,7.9,7.9,7.77,7.79,14052,75334
01/19/2001,7.75,8.11,7.75,8.01,11308,75105
01/22/2001,7.94,8,7.87,7.97,7137,73876
01/23/2001,8.02,8.05,7.85,7.99,12897,72648
01/24/2001,7.99,8.02,7.88,7.97,9390,71846
01/25/2001,7.97,8.03,7.94,7.95,8841,71846
01/26/2001,7.9,7.97,7.89,7.92,8813,72165
01/29/2001,7.88,7.88,7.65,7.66,15135,69723
01/30/2001,7.57,7.62,7.38,7.5,27225,63803
01/31/2001,7.57,7.87,7.55,7.87,25147,63803
02/01/2001,7.83,8.27,7.8,8.17,13692,61934
02/02/2001,8.09,8.23,8.05,8.06,19552,60944
02/05/2001,8.06,8.11,6.92,7.92,9176,59199
02/06/2001,7.9,8.08,7.89,7.93,12382,57813
02/07/2001,7.92,7.98,7.8,7.81,17953,57813
02/08/2001,7.86,7.87,7.78,7.8,10279,55886
02/09/2001,7.8,7.87,7.71,7.72,14346,52013
02/12/2001,7.69,7.84,7.6,7.78,14741,52013
02/13/2001,7.8,7.88,7.67,7.74,13694,48329
02/14/2001,7.67,7.74,7.59,7.59,12218,48399
02/15/2001,7.5,7.81,7.47,7.62,15597,45842
02/16/2001,7.62,7.68,7.51,7.56,15597,45842
02/20/2001,7.52,7.63,7.29,7.31,13148,40575
02/21/2001,7.36,7.51,7.36,7.45,12997,34983
02/22/2001,7.45,7.47,7.28,7.33,7422,32433
02/23/2001,7.33,7.36,7.19,7.31,15522,64033
02/26/2001,7.29,7.36,7.21,7.27,16928,64033
02/27/2001,7.26,7.31,6.94,6.95,22195,65935
02/28/2001,6.95,7.35,6.94,7.31,25715,74767
03/01/2001,7.4,7.51,7.36,7.47,15472,76599
03/02/2001,7.48,7.55,7.32,7.45,9746,77419
03/05/2001,7.55,7.68,7.54,7.65,10438,77938
03/06/2001,7.7,7.74,7.61,7.64,6629,75870
03/07/2001,7.57,7.6,7.38,7.42,9159,76241
03/08/2001,7.38,7.44,7.25,7.32,9392,78188
03/09/2001,7.33,7.42,7.27,7.32,4692,78188
03/12/2001,7.32,7.39,7.07,7.15,11458,80089
03/13/2001,7.19,7.31,7.05,7.08,7963,80041
03/14/2001,7.11,7.26,7.02,7.05,12623,81574
03/15/2001,7.11,7.29,7.06,7.24,12533,79155
03/16/2001,7.17,7.31,7.08,7.09,7894,79415
03/19/2001,7.09,7.2,6.94,6.98,11853,80153
03/20/2001,6.92,7,6.87,6.94,6743,79960
03/21/2001,6.97,7.1,6.95,7.04,8908,78675
03/22/2001,7.03,7.07,6.76,6.78,13887,80258
03/23/2001,6.63,6.81,6.09,6.69,20789,79524
03/26/2001,6.74,6.88,6.61,6.78,19528,79524
03/27/2001,6.85,7,6.61,6.82,10028,79883
03/28/2001,6.77,6.9,6.77,6.84,15547,79883
03/29/2001,6.75,6.83,6.69,6.7,12010,80190
03/30/2001,6.64,6.74,6.02,6.07,27813,82611
04/02/2001,6.27,6.52,6.25,6.47,23051,82611
04/03/2001,6.47,6.54,6.33,6.52,8855,79644
04/04/2001,6.52,6.55,6.42,6.47,9985,79644
04/05/2001,6.46,6.52,6.29,6.4,10441,78138
04/06/2001,6.42,6.52,6.35,6.48,12114,77507
04/09/2001,6.48,6.53,6.45,6.53,7488,75534
04/10/2001,6.54,6.73,6.54,6.68,22494,70738
04/11/2001,6.79,6.86,6.39,6.5,17931,68390
04/12/2001,6.54,6.67,6.44,6.63,13581,65221
04/16/2001,6.67,6.79,6.67,6.78,11267,62174
04/17/2001,6.81,6.87,6.76,6.82,13813,57047
04/18/2001,6.83,7.22,6.62,6.85,16198,53213
04/19/2001,6.86,7.13,6.83,7.12,27297,44797
04/20/2001,7.14,7.3,7,7.03,19546,37672
04/23/2001,7.11,7.14,6.95,7.03,10183,72459
04/24/2001,7.05,7.23,6.97,7.21,12155,74796
04/25/2001,7.28,7.36,7.13,7.21,17126,76949
04/26/2001,7.22,7.41,7.22,7.39,20047,79883
04/27/2001,7.41,7.51,7.36,7.49,22114,78092
04/30/2001,7.51,7.56,7.34,7.37,21640,78800
05/01/2001,7.33,7.84,7.33,7.82,32720,77929
05/02/2001,7.72,7.86,7.69,7.84,15692,77381
05/03/2001,7.84,8.12,7.84,8.07,35405,72800
05/04/2001,7.93,8,7.83,7.85,14018,72681
05/07/2001,7.87,7.91,7.78,7.79,5835,72494
05/08/2001,7.77,8.04,7.77,7.97,14684,74982
05/09/2001,7.99,8.02,7.85,7.87,9922,72897
05/10/2001,7.87,7.98,7.83,7.93,6727,73383
05/11/2001,7.95,8.01,7.9,7.97,4274,73209
05/14/2001,7.98,8.02,7.7,7.88,10696,72732
05/15/2001,7.83,7.97,7.79,7.96,5929,71955
05/16/2001,7.95,7.98,7.9,7.96,6533,71873
05/17/2001,7.98,8.09,7.77,7.81,19650,73461
05/18/2001,7.75,7.86,7.66,7.72,10348,71423
05/21/2001,7.76,8.07,7.76,8.06,14411,71105
05/22/2001,8.17,8.22,7.99,8.08,15967,72298
05/23/2001,7.84,8.05,7.84,7.99,10966,72499
05/24/2001,7.95,7.97,7.79,7.8,8518,72189
05/25/2001,7.79,7.95,7.74,7.83,10379,70871
05/29/2001,7.79,7.85,7.6,7.61,11750,67690
05/30/2001,7.47,7.59,7.27,7.46,21308,63784
05/31/2001,7.44,7.55,7.37,7.42,10959,62313
06/01/2001,7.52,7.55,7.26,7.47,14379,59805
06/04/2001,7.47,7.59,7.44,7.53,5923,58297
06/05/2001,7.53,7.6,7.47,7.52,7260,58020
06/06/2001,7.48,7.66,7.44,7.47,10726,55982
06/07/2001,7.39,7.46,7.34,7.37,9885,55982
06/08/2001,7.42,7.57,7.37,7.5,15390,52208
06/11/2001,7.46,7.61,7.43,7.47,12168,49412
06/12/2001,7.46,7.52,7.36,7.5,8692,47329
06/13/2001,7.5,7.55,7.46,7.5,6399,45317
06/14/2001,7.45,7.56,7.45,7.55,6419,44528
06/15/2001,7.54,7.77,7.51,7.74,18239,42695
06/18/2001,7.72,7.8,7.69,7.79,7622,41072
06/19/2001,7.82,7.88,7.71,7.83,15761,36103
06/20/2001,7.86,7.93,7.84,7.92,13771,30410
06/21/2001,7.86,8,7.81,7.99,11819,27412
06/22/2001,8,8.26,8,8.25,16471,24050
06/25/2001,8.19,8.23,8.11,8.13,15346,72636
06/26/2001,8.08,8.24,8.07,8.11,17963,78523
06/27/2001,8.1,8.18,8.06,8.09,11176,81621
06/28/2001,8.02,8.11,7.93,7.97,13566,81790
06/29/2001,7.95,8.43,7.93,8.41,27528,88815
07/02/2001,8.3,8.34,7.62,7.81,30970,83409
07/03/2001,7.81,7.9,7.52,7.57,24190,77506
07/05/2001,7.6,7.69,7.55,7.57,9433,74516
07/06/2001,7.54,7.57,7.27,7.43,25602,71217
07/09/2001,7.44,7.75,7.43,7.73,10787,71016
07/10/2001,7.72,7.8,7.63,7.65,8341,70582
07/11/2001,7.55,7.71,7.55,7.64,8620,69716
07/12/2001,7.62,7.72,7.6,7.67,4976,69101
07/13/2001,7.68,7.73,7.54,7.61,7679,69815
07/16/2001,7.64,7.85,7.62,7.72,10324,70517
07/17/2001,7.7,7.74,7.65,7.71,5064,70369
07/18/2001,7.69,7.81,7.67,7.79,8697,71676
07/19/2001,7.81,7.9,7.76,7.88,9134,71458
07/20/2001,7.88,7.92,7.65,7.65,11947,70784
07/23/2001,7.63,7.73,7.63,7.71,7416,68709
07/24/2001,7.72,7.75,7.45,7.46,16695,68195
07/25/2001,7.46,7.64,7.32,7.62,17991,66548
07/26/2001,7.55,7.58,7.39,7.41,9628,65716
07/27/2001,7.4,7.55,7.35,7.54,9165,65053
07/30/2001,7.5,7.54,7.38,7.4,5936,65593
07/31/2001,7.29,7.52,6.93,6.98,37354,66492
08/01/2001,7.03,7.14,6.9,6.96,19246,66782
08/02/2001,6.93,7.07,6.65,6.7,22462,68156
08/03/2001,6.8,6.89,6.75,6.85,12762,67128
08/06/2001,6.81,6.9,6.77,6.87,6435,68504
08/07/2001,6.87,6.93,6.68,6.77,12788,71707
08/08/2001,6.72,6.79,6.6,6.76,14770,75773
08/09/2001,6.76,6.81,6.66,6.68,8417,78627
08/10/2001,6.6,6.83,6.6,6.7,7577,80208
08/13/2001,6.88,7.13,6.84,7.01,11836,78364
08/14/2001,7,7.23,7,7.2,18780,77792
08/15/2001,7.13,7.22,7.05,7.16,11811,76992
08/16/2001,7.07,7.11,6.95,7,9293,77953
08/17/2001,7,7.08,6.91,7.01,5706,77390
08/20/2001,7.07,7.19,7.07,7.17,7959,76766
08/21/2001,7.15,7.21,7.08,7.19,6898,76601
08/22/2001,7.13,7.21,7.11,7.12,4807,76787
08/23/2001,7.06,7.15,6.96,7.14,10091,78085
08/24/2001,7.16,7.37,7.13,7.34,22430,73897
08/27/2001,7.32,7.42,7.26,7.34,13870,70875
08/28/2001,7.24,7.27,7.05,7.12,12728,69171
08/29/2001,7.1,7.18,7.01,7.08,10147,68535
08/30/2001,7.01,7.06,6.74,6.79,19042,70277
08/31/2001,6.79,7.04,6.79,6.96,14510,69708
09/04/2001,6.96,6.99,6.82,6.86,8723,69135
09/05/2001,6.77,7.01,6.77,6.98,10135,69109
09/06/2001,6.95,7.02,6.84,6.87,10008,68513
09/07/2001,6.82,6.99,6.8,6.91,9374,68152
09/10/2001,6.95,7.03,6.9,6.92,2791,70471
09/17/2001,7.05,7.12,6.85,6.87,19854,63322
09/18/2001,6.88,6.97,6.65,6.69,21467,56892
09/19/2001,6.58,6.65,6.15,6.33,17966,51226
09/20/2001,6.4,6.47,6.27,6.3,14238,46531
09/21/2001,6.17,6.22,6.06,6.1,15603,63429
09/24/2001,6.11,6.15,5.73,5.83,18065,68929
09/25/2001,5.98,6.01,5.68,5.98,20180,74626
09/26/2001,6.02,6.08,5.92,6.06,13847,79327
09/27/2001,6.02,6.13,6,6.04,15038,80358
09/28/2001,6.01,6.05,5.79,5.91,17512,85463
10/01/2001,5.86,5.93,5.78,5.86,11654,89593
10/02/2001,5.87,5.89,5.73,5.85,12301,90358
10/03/2001,5.96,6.03,5.93,5.99,5870,90179
10/04/2001,5.95,5.97,5.89,5.93,5533,90744
10/05/2001,5.94,5.96,5.81,5.85,8224,93491
10/08/2001,5.61,5.68,5.5,5.55,11976,95356
10/09/2001,5.65,5.69,5.39,5.43,10045,95451
10/10/2001,5.43,5.58,5.39,5.55,12355,95378
10/11/2001,5.63,5.76,5.6,5.74,10999,94053
10/12/2001,5.75,5.78,5.66,5.72,7991,94957
10/15/2001,5.66,5.77,5.63,5.76,5556,94594
10/16/2001,5.88,5.91,5.8,5.9,12849,93802
10/17/2001,5.95,6,5.89,5.91,11990,94031
10/18/2001,5.86,5.94,5.81,5.84,6686,94307
10/19/2001,5.88,6.02,5.85,6.01,7839,94317
10/22/2001,6.03,6.11,5.9,5.92,11681,94489
10/23/2001,5.88,5.95,5.88,5.91,5137,94683
10/24/2001,5.98,6.18,5.98,6.16,17159,93558
10/25/2001,6.17,6.23,5.97,6.07,12212,92000
10/26/2001,6.18,6.23,6,6,8688,92070
10/29/2001,5.99,6.06,5.93,6.05,6079,91475
10/30/2001,6.06,6.15,6.04,6.13,9475,91299
10/31/2001,6.14,6.16,6.01,6.02,8589,91767
11/01/2001,5.95,6,5.94,5.94,5980,92255
11/02/2001,5.93,5.98,5.89,5.91,7895,94524
11/05/2001,5.99,6.16,5.99,6.13,14544,95616
11/06/2001,6.15,6.35,6.13,6.33,19657,94309
11/07/2001,6.39,6.48,6.33,6.47,20176,91443
11/08/2001,6.48,6.56,6.47,6.54,18885,88244
11/09/2001,6.5,6.53,6.35,6.39,14948,88667
11/12/2001,6.4,6.48,6.31,6.42,9397,88418
11/13/2001,6.44,6.54,6.42,6.52,10065,87988
11/14/2001,6.55,6.74,6.55,6.68,23887,87639
11/15/2001,6.58,6.69,6.58,6.64,10502,86515
11/16/2001,6.57,6.63,6.56,6.59,7725,86058
11/19/2001,6.59,6.72,6.59,6.7,11101,85149
11/20/2001,6.72,6.74,6.6,6.62,8226,84701
11/21/2001,6.6,6.81,6.56,6.8,18147,86464
11/26/2001,6.78,6.9,6.7,6.85,18541,84148
11/27/2001,6.81,6.88,6.76,6.85,9721,84675
11/28/2001,6.87,6.9,6.8,6.84,9496,86601
11/29/2001,6.85,7,6.8,6.98,18248,89105
11/30/2001,6.98,7.02,6.92,6.96,14808,86893
12/03/2001,6.92,6.96,6.79,6.92,11135,86848
12/04/2001,6.94,7,6.86,6.98,6755,86915
12/05/2001,6.98,7.09,6.98,7.07,11644,86593
12/06/2001,7.07,7.13,7,7.12,14396,89056
12/07/2001,7.06,7.12,6.99,7.03,9030,89111
12/10/2001,6.91,6.96,6.78,6.79,12509,87083
12/11/2001,6.81,6.84,6.59,6.63,20656,85912
12/12/2001,6.56,6.67,6.46,6.63,19044,83125
12/13/2001,6.6,6.72,6.55,6.68,10064,82274
12/14/2001,6.7,6.77,6.67,6.69,10921,80939
12/17/2001,6.67,6.7,6.55,6.65,9970,81973
12/18/2001,6.53,6.57,6.3,6.31,20192,83796
12/19/2001,6.27,6.31,6.18,6.23,14237,84708
12/20/2001,6.21,6.46,6.21,6.35,1264,84122
12/21/2001,6.41,6.45,6.37,6.4,7047,84522
12/27/2001,6.51,6.66,6.48,6.58,39,84645
12/28/2001,6.58,6.72,6.57,6.67,39,82793
01/02/2002,6.68,7,6.68,6.99,22861,83714
01/03/2002,6.96,7.06,6.91,6.93,14457,82260
01/04/2002,6.87,6.94,6.84,6.92,7380,81895
01/07/2002,6.94,7,6.81,6.99,11784,80928
01/08/2002,7.01,7.08,6.97,7.08,14032,81829
01/09/2002,7.12,7.33,7.12,7.31,31908,84703
01/10/2002,7.2,7.27,7.13,7.2,14994,83570
01/11/2002,7.16,7.24,7.02,7.04,17876,83299
01/14/2002,6.97,6.99,6.86,6.9,12932,81584
01/15/2002,6.9,7.12,6.86,7.11,16155,80088
01/16/2002,7.11,7.25,7.11,7.14,14456,79731
01/17/2002,7.04,7.08,6.63,6.76,25126,75182
01/18/2002,6.68,6.75,6.56,6.58,14557,73849
01/22/2002,6.49,6.74,6.49,6.71,10088,74949
01/23/2002,6.73,6.75,6.58,6.59,8537,74871
01/24/2002,6.51,6.53,6.23,6.25,25552,73144
01/25/2002,6.39,6.43,6.2,6.41,17362,74394
01/28/2002,6.37,6.52,6.27,6.46,11826,72469
01/29/2002,6.39,6.43,5.95,6.03,23112,73377
01/30/2002,5.95,6.03,5.83,5.85,17499,72079
01/31/2002,5.84,5.89,5.59,5.66,26673,68956
02/01/2002,5.61,5.73,5.59,5.63,12104,68854
02/04/2002,5.73,5.82,5.49,5.52,14649,68810
02/05/2002,5.42,5.67,5.42,5.62,17584,70130
02/06/2002,5.65,5.74,5.59,5.67,9820,69796
02/07/2002,5.6,5.65,5.54,5.56,10720,67714
02/08/2002,5.55,5.65,5.43,5.46,18383,62184
02/11/2002,5.54,5.64,5.18,5.28,18331,61947
02/12/2002,5.23,5.59,5.23,5.43,18193,60623
02/13/2002,5.45,5.57,5.45,5.56,14652,55051
02/14/2002,5.6,5.64,5.47,5.54,16122,50535
02/15/2002,5.58,5.62,5.5,5.53,11648,45909
02/19/2002,5.55,5.58,5.49,5.56,13631,42596
02/20/2002,5.54,5.68,5.54,5.68,17130,37990
02/21/2002,5.69,5.74,5.58,5.62,14470,35523
02/22/2002,5.63,5.68,5.58,5.59,12057,83951
02/25/2002,5.76,5.77,5.63,5.65,17564,87449
02/26/2002,5.6,5.74,5.6,5.69,14367,91541
02/27/2002,5.66,5.73,5.36,5.42,21634,94191
02/28/2002,5.41,5.76,5.41,5.74,20889,94713
03/01/2002,5.84,6.06,5.79,6.02,19992,92116
03/04/2002,6.09,6.21,5.97,6.01,18575,86539
03/05/2002,5.96,6.1,5.88,6.09,13601,84510
03/06/2002,6.15,6.18,6,6.05,11703,83920
03/07/2002,6.09,6.29,6.05,6.11,17979,84194
03/08/2002,6.12,6.24,6.11,6.23,7374,83542
03/11/2002,6.24,6.29,6.19,6.26,9117,81971
03/12/2002,6.23,6.24,6.06,6.14,10574,81900
03/13/2002,6.17,6.25,6.12,6.24,8652,81024
03/14/2002,6.22,6.33,6.18,6.32,10484,80179
03/15/2002,6.31,6.42,6.27,6.31,14617,80308
03/18/2002,6.21,6.32,6.12,6.27,10508,80456
03/19/2002,6.23,6.32,6.06,6.08,11446,82412
03/20/2002,6.03,6.14,6.03,6.06,9249,82352
03/21/2002,6.01,6.05,5.82,5.83,16194,84260
03/22/2002,5.85,5.99,5.79,5.96,13225,85374
03/25/2002,5.91,6.11,5.91,6.07,8817,84036
03/26/2002,6.09,6.14,6.04,6.13,7595,83854
03/27/2002,6.14,6.22,6.03,6.05,13619,82078
03/28/2002,5.98,6.06,5.88,5.98,16931,78976
04/01/2002,5.92,5.95,5.8,5.82,7730,78230
04/02/2002,5.65,5.93,5.65,5.88,14591,76852
04/03/2002,5.85,5.88,5.68,5.71,12283,76662
04/04/2002,5.7,5.76,5.64,5.67,10212,73708
04/05/2002,5.65,5.83,5.65,5.75,666,71753
04/08/2002,5.71,5.78,5.61,5.64,15393,70194
04/09/2002,5.58,5.7,5.58,5.67,11480,69361
04/10/2002,5.67,5.76,5.66,5.73,17349,67485
04/11/2002,5.68,5.74,5.53,5.56,17214,64453
04/12/2002,5.57,5.63,5.51,5.6,11176,61588
04/15/2002,5.66,5.7,5.62,5.63,8069,58700
04/16/2002,5.68,5.77,5.66,5.71,18509,53726
04/17/2002,5.74,5.8,5.73,5.76,10326,50525
04/18/2002,5.73,5.83,5.71,5.8,11099,47538
04/19/2002,5.84,6.25,5.84,6.22,29800,36539
04/22/2002,6.23,6.35,6.08,6.14,29172,70530
04/23/2002,6.11,6.15,6.04,6.12,12904,70522
04/24/2002,6.1,6.2,6.07,6.09,15324,72197
04/25/2002,6.08,6.1,5.83,5.85,21733,72491
04/26/2002,5.91,5.93,5.7,5.74,23895,71807
04/29/2002,5.68,5.95,5.63,5.93,21248,72413
04/30/2002,5.93,6.05,5.87,6.01,19902,70267
05/01/2002,6,6.05,5.72,5.85,16404,71078
05/02/2002,5.84,6.13,5.84,6.11,15565,71149
05/03/2002,6.08,6.1,5.94,6.01,10250,71206
05/06/2002,6.05,6.15,5.97,6.12,7595,71883
05/07/2002,6.15,6.22,5.95,5.96,14941,71578
05/08/2002,6.01,6.09,5.92,6.06,10295,70789
05/09/2002,6.01,6.09,5.98,6.09,5654,69934
05/10/2002,6.11,6.18,6.08,6.14,8748,70182
05/13/2002,6.18,6.51,6.18,6.49,26062,70828
05/14/2002,6.45,6.56,6.32,6.54,23043,74460
05/15/2002,6.43,6.55,6.41,6.5,10220,74187
05/16/2002,6.43,6.64,6.43,6.63,14156,74791
05/17/2002,6.66,6.69,6.48,6.51,12828,75241
05/20/2002,6.3,6.47,6.3,6.44,14295,76943
05/21/2002,6.41,6.47,6.2,6.25,14932,75158
05/22/2002,6.25,6.43,6.21,6.37,12663,76233
05/23/2002,6.3,6.32,6.22,6.27,5831,76209
05/24/2002,6.24,6.39,6.22,6.3,6518,77107
05/28/2002,6.23,6.33,6.11,6.32,13197,75906
05/29/2002,6.35,6.45,6.35,6.42,8941,76079
05/30/2002,6.46,6.49,6.36,6.43,8341,75773
05/31/2002,6.43,6.62,6.42,6.55,20139,76442
06/03/2002,6.52,6.55,6.4,6.42,7703,76329
06/04/2002,6.38,6.45,6.34,6.4,7687,76385
06/05/2002,6.38,6.41,6.33,6.4,13604,71427
06/06/2002,6.39,6.42,6.19,6.22,18184,68552
06/07/2002,6.17,6.33,6.17,6.27,12916,65216
06/10/2002,6.25,6.33,6.19,6.2,14807,60812
06/11/2002,6.12,6.23,6.03,6.04,19969,57300
06/12/2002,5.96,6.01,5.89,5.9,18465,49979
06/13/2002,5.87,6,5.86,5.95,15102,46819
06/14/2002,5.88,5.96,5.88,5.91,20991,42331
06/17/2002,5.78,5.84,5.67,5.68,18022,38624
06/18/2002,5.68,5.84,5.67,5.81,19514,34575
06/19/2002,5.83,5.87,5.68,5.7,13052,31437
06/20/2002,5.69,5.76,5.64,5.67,13299,28964
06/21/2002,5.64,5.75,5.62,5.64,21027,78011
06/24/2002,5.81,5.86,5.72,5.85,18625,78276
06/25/2002,5.87,6.01,5.87,6.01,16148,78618
06/26/2002,5.97,5.97,5.82,5.9,0,0
06/27/2002,5.81,6.12,5.81,6.08,22435,81559
06/28/2002,6.08,6.1,5.76,5.84,32228,86885
07/01/2002,5.98,6.06,5.89,6.04,12595,89025
07/02/2002,6.05,6.38,6.05,6.37,29568,82646
07/03/2002,6.26,6.5,6.26,6.48,464,82646
07/05/2002,6.48,6.48,6.48,6.48,26056,75099
07/08/2002,6.45,6.59,6.39,6.43,20109,72994
07/09/2002,6.47,6.65,6.46,6.61,18686,72822
07/10/2002,6.65,6.78,6.61,6.74,25146,73225
07/11/2002,6.72,6.89,6.68,6.87,26010,73628
07/12/2002,6.85,6.88,6.69,6.87,19254,74678
07/15/2002,6.79,6.83,6.58,6.59,14548,74230
07/16/2002,6.59,6.73,6.56,6.69,10616,74609
07/17/2002,6.69,6.73,6.59,6.61,8373,74592
07/18/2002,6.62,6.93,6.62,6.91,24850,77972
07/19/2002,7.01,7.11,6.93,6.94,20682,82190
07/22/2002,6.82,7.07,6.81,7.04,15611,84008
07/23/2002,7.08,7.11,6.96,7.05,11945,87443
07/24/2002,6.89,6.95,6.7,6.74,17655,86825
07/25/2002,6.71,6.83,6.71,6.8,9726,84806
07/26/2002,6.81,6.84,6.6,6.69,14025,84197
07/29/2002,6.53,6.65,6.45,6.47,15542,82305
07/30/2002,6.39,6.59,6.39,6.55,17072,80355
07/31/2002,6.63,6.82,6.63,6.68,28459,81277
08/01/2002,6.58,6.7,6.57,6.69,7976,81416
08/02/2002,6.71,6.74,6.62,6.66,5260,81527
08/05/2002,6.66,6.73,6.61,6.67,6715,80257
08/06/2002,6.67,6.73,6.62,6.72,6451,80785
08/07/2002,6.73,6.8,6.73,6.8,7368,82071
08/08/2002,6.85,6.93,6.84,6.86,9809,83966
08/09/2002,6.87,6.94,6.75,6.77,10665,83990
08/12/2002,6.63,6.71,6.57,6.58,11325,81368
08/13/2002,6.57,6.78,6.57,6.77,10442,81943
08/14/2002,6.78,6.85,6.71,6.78,8773,81939
08/15/2002,6.77,7.03,6.77,6.98,19666,84906
08/16/2002,7.02,7.2,6.71,6.75,32604,92162
08/19/2002,6.7,6.77,6.53,6.6,21334,87130
08/20/2002,6.59,6.75,6.59,6.69,8919,87846
08/21/2002,6.7,6.81,6.61,6.74,9176,88359
08/22/2002,6.76,6.82,6.7,6.81,6004,87602
08/23/2002,6.74,6.76,6.66,6.66,5474,86630
08/26/2002,6.57,6.67,6.53,6.64,8344,85619
08/27/2002,6.64,6.89,6.63,6.87,17393,89184
08/28/2002,6.84,6.9,6.66,6.67,10314,86963
08/29/2002,6.68,6.8,6.68,6.74,10343,87230
08/30/2002,6.78,6.88,6.7,6.86,16973,85257
09/03/2002,6.87,7.1,6.84,7.09,20228,85069
09/04/2002,7.23,7.28,6.94,6.95,29222,83940
09/05/2002,6.98,7.07,6.95,7.02,15827,82231
09/06/2002,7.08,7.22,7.06,7.21,14103,77916
09/09/2002,7.31,7.62,7.3,7.54,27765,77006
09/10/2002,7.45,7.59,7.37,7.57,18934,71607
09/11/2002,7.55,7.59,7.49,7.53,7256,70163
09/12/2002,7.52,7.73,7.52,7.63,19737,67138
09/13/2002,7.63,7.84,7.57,7.8,22922,61384
09/16/2002,7.74,7.81,7.58,7.68,24772,52534
09/17/2002,7.53,7.78,7.53,7.72,19434,47605
09/18/2002,7.74,7.77,7.65,7.75,13382,40997
09/19/2002,7.73,7.96,7.7,7.94,13260,39550
09/20/2002,7.96,8.15,7.77,7.8,27562,125398
09/23/2002,7.71,7.77,7.65,7.76,15543,128819
09/24/2002,7.69,7.8,7.66,7.77,13176,130342
09/25/2002,7.8,7.92,7.6,7.65,21504,131617
09/26/2002,7.57,7.69,7.57,7.65,13878,132456
09/27/2002,7.71,7.83,7.6,7.79,20617,136681
09/30/2002,7.79,7.84,7.62,7.63,13859,135692
10/01/2002,7.67,7.71,7.57,7.68,9015,135380
10/02/2002,7.74,7.9,7.73,7.88,15702,137810
10/03/2002,7.85,7.96,7.82,7.95,9025,136786
10/04/2002,7.91,8.08,7.9,7.92,15977,137257
10/07/2002,7.94,8.08,7.87,8.07,7747,137177
10/08/2002,8.11,8.34,8.08,8.31,22330,141114
10/09/2002,8.13,8.36,8.13,8.23,17031,140823
10/10/2002,8.24,8.26,8.1,8.15,9277,139280
10/11/2002,8.1,8.17,8.04,8.1,9045,139331
10/14/2002,8.02,8.27,8,8.25,9960,140356
10/15/2002,8.24,8.35,8.17,8.24,13616,141662
10/16/2002,8.19,8.22,8.13,8.15,7150,141320
10/17/2002,8.12,8.33,8.08,8.31,12537,142720
10/18/2002,8.29,8.49,8.29,8.48,17317,144177
10/21/2002,8.45,8.49,8.31,8.32,12465,141531
10/22/2002,8.26,8.45,8.21,8.43,11479,142392
10/23/2002,8.43,8.51,8.27,8.29,12149,142300
10/24/2002,8.29,8.36,8.18,8.19,10852,140787
10/25/2002,8.17,8.27,8.11,8.18,9358,139946
10/28/2002,8.23,8.34,8.2,8.32,6887,140090
10/29/2002,8.39,8.47,8.26,8.46,15232,139264
10/30/2002,8.41,8.45,8.33,8.37,8315,138718
10/31/2002,8.4,8.58,8.36,8.55,16259,139387
11/01/2002,8.47,8.6,8.47,8.53,15063,138745
11/04/2002,8.54,8.64,8.47,8.64,10993,139439
11/05/2002,8.69,8.84,8.68,8.83,16562,138295
11/06/2002,8.81,8.96,8.81,8.91,15576,137531
11/07/2002,8.8,8.88,8.64,8.74,13861,137442
11/08/2002,8.75,8.84,8.57,8.64,12540,136200
11/11/2002,8.6,8.7,8.52,8.53,9647,134233
11/12/2002,8.5,8.59,8.21,8.25,18729,130515
11/13/2002,8.02,8.14,7.77,7.94,40794,120591
11/14/2002,7.89,8.09,7.89,8.06,11937,117647
11/15/2002,8.04,8.27,8.04,8.26,14642,117845
11/18/2002,8.19,8.3,8,8.01,16593,117461
11/19/2002,7.93,8.49,7.91,8.49,24694,118405
11/20/2002,8.44,8.63,8.3,8.43,19174,115355
11/21/2002,8.39,8.67,8.39,8.62,16527,116226
11/22/2002,8.55,8.67,8.54,8.64,10737,116999
11/25/2002,8.64,8.71,8.52,8.56,9614,116849
11/26/2002,8.49,8.6,8.49,8.57,8591,116171
11/27/2002,8.53,8.62,8.53,8.6,5106,116710
12/02/2002,8.7,8.88,8.64,8.87,17578,120365
12/03/2002,8.89,9.08,8.85,9,24650,125964
12/04/2002,8.96,8.98,8.73,8.81,12540,124670
12/05/2002,8.71,8.76,8.63,8.73,12922,123346
12/06/2002,8.74,8.85,8.59,8.64,10085,122946
12/09/2002,8.47,8.59,8.35,8.42,15121,122387
12/10/2002,8.41,8.68,8.34,8.64,15388,122825
12/11/2002,8.68,8.73,8.57,8.68,8480,121852
12/12/2002,8.67,8.69,8.53,8.66,6861,122122
12/13/2002,8.69,8.79,8.67,8.75,9841,122660
12/16/2002,8.74,8.76,8.64,8.69,7222,121374
12/17/2002,8.7,8.77,8.65,8.74,9364,122619
12/18/2002,8.71,8.74,8.46,8.49,14108,121978
12/19/2002,8.53,8.82,8.5,8.79,14148,124262
12/20/2002,8.75,8.81,8.68,8.7,9029,124852
12/23/2002,8.69,8.72,8.64,8.65,4601,123454
12/24/2002,8.67,8.73,8.64,8.66,2307,123133
12/27/2002,8.62,8.67,8.6,8.62,5692,121490
12/30/2002,8.57,8.59,8.44,8.56,12517,118698
12/31/2002,8.5,8.82,8.5,8.8,15644,121744
01/02/2003,8.84,8.91,8.76,8.88,13461,124718
01/03/2003,8.82,8.93,8.57,8.59,17764,123616
01/06/2003,8.62,8.84,8.61,8.8,11371,123999
01/07/2003,8.71,8.8,8.71,8.74,6188,124135
01/08/2003,8.79,8.96,8.79,8.93,15548,126888
01/09/2003,8.93,8.95,8.71,8.78,16195,125236
01/10/2003,8.79,8.92,8.74,8.86,10504,124545
01/13/2003,8.8,8.88,8.78,8.86,5468,124301
01/14/2003,8.89,8.91,8.74,8.85,10657,125463
01/15/2003,8.84,8.9,8.76,8.89,10330,126102
01/16/2003,8.9,8.93,8.59,8.81,22083,123506
01/17/2003,8.9,9.13,8.86,9.06,28114,130863
01/21/2003,9,9.05,8.94,8.96,10824,130359
01/22/2003,8.87,8.91,8.75,8.87,15913,129112
01/23/2003,8.83,8.98,8.83,8.94,9547,128617
01/24/2003,8.99,9.23,8.99,9.16,22548,131737
01/27/2003,9.26,9.72,9.26,9.57,25932,135190
01/28/2003,9.43,9.67,9.43,9.65,17483,133852
01/29/2003,9.77,10.04,9.69,9.89,24141,131898
01/30/2003,9.74,9.89,9.69,9.77,14197,131257
01/31/2003,9.71,9.85,9.61,9.83,22563,131170
02/03/2003,9.83,9.86,9.62,9.74,15344,128619
02/04/2003,9.62,9.69,9.54,9.59,17109,124002
02/05/2003,9.56,9.84,9.49,9.76,17721,120037
02/06/2003,9.84,10.13,9.84,10.06,20091,115509
02/07/2003,9.99,10.19,9.99,10.12,20184,112010
02/10/2003,10.09,10.21,10.01,10.2,17168,107881
02/11/2003,10.21,10.23,10.06,10.09,15954,102574
02/12/2003,10.09,10.14,9.82,9.99,19576,96210
02/13/2003,9.91,9.94,9.78,9.84,19586,92464
02/14/2003,9.76,10.09,9.74,10.05,19447,76790
02/19/2003,10.08,10.17,10,10.15,34385,61580
02/20/2003,10.24,10.32,10.24,10.26,23115,54237
02/21/2003,10.05,10.2,10.03,10.16,18916,114465
02/24/2003,10.13,10.18,9.88,9.94,27352,116918
02/25/2003,9.7,9.83,9.65,9.72,24748,120373
02/26/2003,9.77,9.89,9.58,9.73,19810,118572
02/27/2003,9.7,9.78,9.59,9.69,12638,119395
02/28/2003,9.58,10.08,9.58,10.05,21317,121055
03/03/2003,10.11,10.19,10.02,10.04,11876,121839
03/04/2003,9.95,10.05,9.82,9.85,10688,122804
03/05/2003,9.8,9.87,9.68,9.7,14764,122050
03/06/2003,9.64,9.79,9.52,9.76,17453,121884
03/07/2003,9.81,9.9,9.72,9.82,11043,121186
03/10/2003,9.76,9.82,9.6,9.61,11663,119281
03/11/2003,9.59,9.78,9.59,9.72,10841,117955
03/12/2003,9.65,9.72,9.35,9.41,32127,110146
03/13/2003,9.3,9.41,9.2,9.22,25162,101188
03/14/2003,9.2,9.5,9.19,9.45,14448,99669
03/17/2003,9.4,9.43,9.32,9.38,5819,98150
03/18/2003,9.16,9.3,9.15,9.19,14814,95469
03/19/2003,9.18,9.3,9.18,9.24,8563,96381
03/20/2003,9.18,9.37,9.07,9.35,14889,93962
03/21/2003,9.37,9.5,9.36,9.4,8845,93988
03/24/2003,9.38,9.52,9.34,9.45,7867,92811
03/25/2003,9.46,9.52,9.28,9.29,10908,93417
03/26/2003,9.22,9.28,9.15,9.19,9813,92372
03/27/2003,9.1,9.16,9.02,9.06,18839,87553
03/28/2003,9.05,9.32,9.03,9.31,13828,86640
03/31/2003,9.31,9.31,9.12,9.28,15405,82693
04/01/2003,9.23,9.28,9.15,9.2,10840,81915
04/02/2003,9.06,9.24,9.06,9.19,12573,78422
04/03/2003,9.1,9.35,9.1,9.33,10870,77727
04/04/2003,9.32,9.4,9.22,9.26,9817,78573
04/07/2003,9.25,9.28,9.16,9.17,9335,76816
04/08/2003,9.13,9.16,8.96,8.97,22483,73617
04/09/2003,8.89,9.03,8.88,8.89,16659,69097
04/10/2003,8.93,8.95,8.78,8.8,18678,64252
04/11/2003,8.83,8.89,8.75,8.83,20126,61710
04/14/2003,8.75,8.81,8.71,8.77,13590,59104
04/15/2003,8.74,8.82,8.69,8.81,21491,51481
04/16/2003,8.88,9,8.82,8.99,17003,45939
04/17/2003,8.95,9.09,8.94,9.05,17277,41487
04/21/2003,9.02,9.24,8.99,9.23,15865,35987
04/22/2003,9.26,9.4,9.23,9.39,21078,71942
04/23/2003,9.39,9.48,9.37,9.42,19935,76507
04/24/2003,9.45,9.47,9.29,9.42,15822,79220
04/25/2003,9.45,9.53,9.43,9.51,18915,86778
04/28/2003,9.55,9.57,9.38,9.41,17342,90396
04/29/2003,9.34,9.35,9.05,9.11,30630,92338
04/30/2003,8.99,9.06,8.76,9.01,34264,88176
05/01/2003,9.11,9.28,9.09,9.19,15412,88765
05/02/2003,9.16,9.23,8.96,8.98,8886,89012
05/05/2003,8.97,9.01,8.66,8.67,23753,86890
05/06/2003,8.64,8.93,8.64,8.91,20514,84723
05/07/2003,8.81,8.85,8.62,8.66,19379,83522
05/08/2003,8.56,8.61,8.46,8.49,20378,79127
05/09/2003,8.47,8.71,8.47,8.68,17915,79282
05/12/2003,8.69,8.9,8.68,8.85,9603,78055
05/13/2003,8.81,8.9,8.58,8.62,10405,77115
05/14/2003,8.71,8.88,8.69,8.72,10804,76935
05/15/2003,8.68,8.78,8.62,8.7,7075,77010
05/16/2003,8.7,8.8,8.65,8.72,5786,76330
05/19/2003,8.81,8.89,8.72,8.88,9191,76184
05/20/2003,8.94,9.11,8.93,9.09,19010,74375
05/21/2003,9.07,9.09,8.89,8.9,16214,71736
05/22/2003,8.92,9.08,8.92,9.06,15704,72012
05/23/2003,9.05,9.15,8.99,9.15,14820,71772
05/27/2003,9.12,9.15,8.95,8.98,13904,72315
05/28/2003,8.95,8.98,8.76,8.78,18482,69008
05/29/2003,8.74,8.83,8.72,8.78,11054,69193
05/30/2003,8.79,8.89,8.74,8.89,17120,65421
06/02/2003,8.89,8.91,8.72,8.74,9375,64811
06/03/2003,8.66,8.7,8.52,8.54,19526,62480
06/04/2003,8.43,8.55,8.43,8.5,17217,62453
06/05/2003,8.52,8.58,8.31,8.33,26439,63259
06/06/2003,8.45,8.53,8.45,8.52,15603,61015
06/09/2003,8.39,8.46,8.29,8.43,18080,60132
06/10/2003,8.39,8.54,8.37,8.48,24090,55664
06/11/2003,8.44,8.49,8.34,8.35,20819,50895
06/12/2003,8.37,8.39,8.23,8.24,19186,46173
06/13/2003,8.26,8.34,8.21,8.33,15566,47365
06/16/2003,8.3,8.41,8.28,8.37,16434,45587
06/17/2003,8.38,8.44,8.25,8.31,19248,38344
06/18/2003,8.27,8.33,8.22,8.29,15374,36674
06/19/2003,8.29,8.35,8.24,8.34,6682,35792
06/20/2003,8.33,8.39,8.29,8.39,10131,87052
06/23/2003,8.38,8.39,8.15,8.19,20296,89743
06/24/2003,8.18,8.21,8.08,8.12,16520,91844
06/25/2003,8.1,8.16,8.1,8.15,7958,92345
06/26/2003,8.11,8.27,8.11,8.24,12025,93649
06/27/2003,8.2,8.28,8.09,8.1,18559,97274
06/30/2003,8.04,8.22,7.96,8.16,33367,103535
07/01/2003,8.16,8.23,8.12,8.16,8420,102306
07/02/2003,8.25,8.43,8.25,8.39,19070,100422
07/03/2003,8.29,8.41,8.27,8.33,10013,100081
07/07/2003,8.31,8.47,8.29,8.45,12143,99981
07/08/2003,8.4,8.48,8.34,8.47,10977,100516
07/09/2003,8.43,8.53,8.43,8.52,10746,99643
07/10/2003,8.52,8.55,8.3,8.38,14489,103205
07/11/2003,8.35,8.49,8.33,8.45,6597,101453
07/14/2003,8.46,8.5,8.41,8.49,4276,101074
07/15/2003,8.58,8.64,8.52,8.58,17037,100766
07/16/2003,8.56,8.61,8.52,8.59,9487,99973
07/17/2003,8.56,8.64,8.56,8.64,10991,101356
07/18/2003,8.64,8.79,8.62,8.75,39758,100693
07/21/2003,8.77,8.79,8.69,8.79,14306,99742
07/22/2003,8.82,8.98,8.8,8.96,35338,103128
07/23/2003,8.98,9.01,8.85,8.86,18494,101416
07/24/2003,8.82,8.95,8.79,8.82,18626,102925
07/25/2003,8.8,8.9,8.8,8.87,9412,104126
07/28/2003,8.85,8.98,8.8,8.97,13916,105342
07/29/2003,8.98,9.15,8.91,9.14,29358,108801
07/30/2003,9.18,9.2,9.02,9.03,21590,113316
07/31/2003,9.05,9.19,9,9.15,40376,120925
08/01/2003,9.11,9.19,9.09,9.18,13437,123326
08/04/2003,9.18,9.27,9.05,9.27,23989,124097
08/05/2003,9.22,9.33,9.22,9.29,16656,128185
08/06/2003,9.23,9.28,9.18,9.22,15115,131927
08/07/2003,9.08,9.15,8.64,8.73,47111,121843
08/08/2003,8.64,8.67,8.52,8.56,31631,115102
08/11/2003,8.59,8.77,8.59,8.75,18977,108063
08/12/2003,8.72,8.73,8.63,8.67,10153,108244
08/13/2003,8.62,8.72,8.55,8.56,14889,108325
08/14/2003,8.42,8.52,8.39,8.45,23299,109099
08/15/2003,8.43,8.54,8.42,8.43,7935,102222
08/18/2003,8.39,8.53,8.37,8.51,12154,100460
08/19/2003,8.47,8.55,8.39,8.4,17356,98419
08/20/2003,8.41,8.53,8.4,8.51,7119,98319
08/21/2003,8.53,8.68,8.41,8.42,18135,98022
08/22/2003,8.37,8.51,8.37,8.48,7442,98195
08/25/2003,8.47,8.55,8.47,8.5,5338,97830
08/26/2003,8.54,8.65,8.54,8.63,8904,96520
08/27/2003,8.61,8.62,8.42,8.5,14219,95504
08/28/2003,8.44,8.49,8.32,8.34,16872,96141
08/29/2003,8.21,8.29,8.14,8.23,31565,92176
09/02/2003,8.14,8.25,8.12,8.14,19101,90465
09/03/2003,8.07,8.11,8.02,8.07,25445,90438
09/04/2003,8.14,8.17,7.84,7.91,34777,87328
09/05/2003,7.86,7.99,7.86,7.99,16619,85425
09/08/2003,8,8.1,7.94,7.95,22083,80024
09/09/2003,7.88,7.94,7.79,7.9,19791,77403
09/10/2003,7.92,8.05,7.92,8.04,16790,73896
09/11/2003,8.08,8.12,7.93,7.94,12442,70697
09/12/2003,7.95,8.04,7.94,7.99,18093,65645
09/15/2003,8.01,8.05,7.81,7.83,19793,59341
09/16/2003,7.8,7.97,7.72,7.9,18543,51698
09/17/2003,7.9,7.97,7.84,7.86,10012,48054
09/18/2003,7.81,7.94,7.81,7.94,13537,42953
09/19/2003,7.93,7.97,7.89,7.91,8772,39299
09/22/2003,7.88,8.02,7.88,8.01,15002,94839
09/23/2003,8.02,8.04,7.91,7.96,13654,96531
09/24/2003,7.94,7.97,7.83,7.94,17420,102353
09/25/2003,7.89,7.94,7.79,7.83,15329,103321
09/26/2003,7.79,7.97,7.78,7.93,16750,104295
09/29/2003,8,8.1,7.97,8.08,25015,102820
09/30/2003,8.07,8.16,7.94,8.12,28925,100238
10/01/2003,8.1,8.15,8.08,8.12,9257,106798
10/02/2003,8.08,8.12,8.03,8.06,6889,107577
10/03/2003,8.06,8.16,8.04,8.15,10218,107448
10/06/2003,8.1,8.13,7.83,7.91,23561,107851
10/07/2003,7.85,7.89,7.69,7.77,21533,108708
10/08/2003,7.75,7.83,7.71,7.75,12311,107269
10/09/2003,7.68,7.75,7.59,7.69,22579,110586
10/10/2003,7.6,7.75,7.6,7.64,13229,113911
10/13/2003,7.55,7.7,7.55,7.65,13419,115365
10/14/2003,7.68,7.76,7.65,7.67,12598,115104
10/15/2003,7.67,7.79,7.64,7.78,13100,115892
10/16/2003,7.75,7.82,7.6,7.65,17046,118580
10/17/2003,7.61,7.66,7.59,7.63,5777,117879
10/20/2003,7.68,7.82,7.68,7.7,12711,117748
10/21/2003,7.71,7.77,7.65,7.73,8990,118244
10/22/2003,7.74,7.77,7.63,7.63,9383,120063
10/23/2003,7.63,7.71,7.6,7.62,7371,121128
10/24/2003,7.62,7.82,7.62,7.78,14742,121220
10/27/2003,7.81,7.96,7.77,7.87,28825,123488
10/28/2003,7.86,7.94,7.81,7.82,11980,123703
10/29/2003,7.79,7.86,7.78,7.8,8087,123784
10/30/2003,7.78,7.88,7.78,7.87,8359,124494
10/31/2003,7.9,7.93,7.58,7.61,33155,130467
11/03/2003,7.59,7.66,7.5,7.54,16981,131206
11/04/2003,7.55,7.67,7.54,7.67,9739,130604
11/05/2003,7.7,7.75,7.63,7.65,10348,129986
11/06/2003,7.66,7.72,7.64,7.7,5829,130347
11/07/2003,7.7,7.78,7.7,7.75,12016,131071
11/10/2003,7.81,7.95,7.81,7.88,31861,128194
11/11/2003,7.92,7.94,7.8,7.89,17941,129399
11/12/2003,7.89,7.94,7.82,7.9,8823,129805
11/13/2003,7.87,8.04,7.87,8.02,30275,128220
11/14/2003,8.02,8.08,8,8.06,25505,122142
11/17/2003,7.97,8.04,7.93,8,13782,118830
11/18/2003,7.97,8.02,7.93,8.01,13983,116761
11/19/2003,8.06,8.09,8.01,8.08,15965,115269
11/20/2003,8.12,8.14,7.94,8.06,29432,113986
11/21/2003,8.06,8.08,7.86,7.94,18454,110662
11/24/2003,7.89,7.93,7.79,7.8,16036,110575
11/25/2003,7.78,7.85,7.78,7.8,9714,110780
11/26/2003,7.83,8,7.83,7.93,12106,107037
12/01/2003,7.95,8.02,7.94,7.97,12440,106872
12/02/2003,7.98,8.06,7.98,8.06,14619,108337
12/03/2003,8.13,8.27,8.13,8.26,42745,114004
12/04/2003,8.33,8.41,8.3,8.39,43963,114665
12/05/2003,8.28,8.39,8.27,8.33,21108,114251
12/08/2003,8.4,8.43,8.3,8.34,14755,115213
12/09/2003,8.24,8.42,8.24,8.4,22847,119089
12/10/2003,8.39,8.47,8.36,8.38,26306,119676
12/11/2003,8.34,8.44,8.3,8.43,20904,123736
12/12/2003,8.43,8.46,8.36,8.45,14995,126897
12/15/2003,8.3,8.34,8.09,8.13,31310,121969
12/16/2003,8.16,8.24,8.13,8.23,13576,120797
12/17/2003,8.15,8.24,8.15,8.22,7998,117836
12/18/2003,8.23,8.27,8.11,8.12,13945,117193
12/19/2003,7.98,8.03,7.78,7.78,45751,115493
12/22/2003,7.7,7.75,7.57,7.6,38482,111003
12/23/2003,7.53,7.68,7.52,7.56,25469,106326
12/24/2003,7.6,7.65,7.56,7.59,5928,105858
12/29/2003,7.53,7.59,7.48,7.48,15394,109140
12/30/2003,7.48,7.55,7.42,7.43,18149,112485
12/31/2003,7.39,7.46,7.34,7.35,20359,116436
01/05/2004,7.42,7.5,7.38,7.38,19941,120289
01/06/2004,7.48,7.6,7.41,7.53,21369,121865
01/07/2004,7.58,7.63,7.56,7.62,12211,122979
01/08/2004,7.58,7.62,7.43,7.44,22124,128823
01/09/2004,7.45,7.62,7.44,7.61,18603,132946
01/12/2004,7.65,7.68,7.47,7.65,19354,133258
01/13/2004,7.62,7.67,7.53,7.66,13688,134300
01/14/2004,7.65,7.67,7.5,7.53,14954,137287
01/15/2004,7.44,7.53,7.36,7.41,24858,137798
01/16/2004,7.39,7.48,7.31,7.47,17301,136103
01/20/2004,7.45,7.52,7.42,7.49,14057,138776
01/21/2004,7.44,7.49,7.44,7.48,9713,140900
01/22/2004,7.48,7.55,7.48,7.52,10525,141797
01/23/2004,7.45,7.51,7.37,7.45,14340,142791
01/26/2004,7.46,7.57,7.43,7.45,15247,141290
01/27/2004,7.43,7.45,7.26,7.43,26215,141070
01/28/2004,7.46,7.58,7.41,7.55,26413,140704
01/29/2004,7.55,7.61,7.48,7.55,16401,137833
01/30/2004,7.53,7.56,7.45,7.54,23163,135458
02/02/2004,7.43,7.45,7.33,7.4,24936,135111
02/03/2004,7.42,7.53,7.4,7.43,17390,131494
02/04/2004,7.42,7.45,7.34,7.36,13032,129649
02/05/2004,7.31,7.34,7.25,7.26,22495,128450
02/06/2004,7.14,7.22,7.1,7.13,30449,123948
02/09/2004,7.07,7.13,7.02,7.04,24853,117651
02/10/2004,7.07,7.18,7.05,7.12,26626,113647
02/11/2004,7.12,7.16,7.07,7.08,24511,102377
02/12/2004,7,7.1,6.95,7.08,31195,90712
02/13/2004,7.12,7.18,7.07,7.16,29049,84895
02/17/2004,7.21,7.39,7.21,7.26,34692,77172
02/18/2004,7.24,7.33,7.24,7.28,26949,65955
02/19/2004,7.24,7.29,7.18,7.2,23310,135701
02/20/2004,7.23,7.31,7.23,7.3,19658,143813
02/23/2004,7.36,7.4,7.31,7.38,21162,148811
02/24/2004,7.38,7.46,7.27,7.45,31843,151185
02/25/2004,7.47,7.6,7.47,7.57,44992,146191
02/26/2004,7.54,7.65,7.5,7.64,27987,148895
02/27/2004,7.6,7.67,7.49,7.54,31753,147557
03/01/2004,7.59,7.66,7.54,7.66,18541,147732
03/02/2004,7.58,7.64,7.54,7.58,12335,146766
03/03/2004,7.54,7.63,7.47,7.48,15093,148099
03/04/2004,7.47,7.57,7.43,7.55,15178,146542
03/05/2004,7.55,7.61,7.55,7.61,10263,145909
03/08/2004,7.6,7.64,7.57,7.64,11184,145776
03/09/2004,7.66,7.74,7.64,7.73,25122,144567
03/10/2004,7.73,7.78,7.72,7.77,15968,143526
03/11/2004,7.75,8.12,7.75,8.09,76481,141520
03/12/2004,8.09,8.2,8.08,8.1,52921,140403
03/15/2004,8.08,8.19,8.01,8.16,26890,142872
03/16/2004,8.16,8.24,8.09,8.22,23678,145874
03/17/2004,8.15,8.27,8.11,8.18,26731,156642
03/18/2004,8.08,8.25,7.95,8.22,23816,160165
03/19/2004,8.22,8.24,8.16,8.18,15699,161443
03/22/2004,8.19,8.32,8.17,8.29,22213,166742
03/23/2004,8.35,8.46,8.33,8.43,31094,176070
03/24/2004,8.51,8.68,8.51,8.57,42041,184910
03/25/2004,8.47,8.57,7.92,8.04,64825,168517
03/26/2004,7.82,7.96,7.47,7.51,73623,146009
03/29/2004,7.52,7.65,7.48,7.5,35606,136657
03/30/2004,7.52,7.75,7.52,7.74,24380,131445
03/31/2004,7.78,7.91,7.7,7.82,28545,124193
04/01/2004,7.88,7.89,7.64,7.67,14721,121517
04/02/2004,7.47,7.8,7.47,7.78,22508,117058
04/05/2004,7.7,7.8,7.64,7.73,14714,113755
04/06/2004,7.7,7.87,7.7,7.85,14606,110977
04/07/2004,7.92,8.16,7.88,8.08,34221,103837
04/08/2004,8.16,8.22,8.14,8.2,21901,96956
04/12/2004,8.23,8.26,7.97,8.09,22528,87873
04/13/2004,8.11,8.13,7.92,8.03,22383,77154
04/14/2004,7.96,8.15,7.9,8.13,30340,61649
04/15/2004,8.2,8.22,7.99,8.02,18350,52705
04/16/2004,7.98,8.16,7.96,8.11,16917,47470
04/19/2004,8.14,8.2,7.99,8,9349,44380
04/20/2004,7.93,8.1,7.93,8.02,11318,41246
04/21/2004,7.95,8.02,7.87,8,14985,32556
04/22/2004,7.96,8.03,7.96,7.97,12640,144829
04/23/2004,7.97,8.05,7.88,7.9,15393,145999
04/26/2004,7.84,8.01,7.84,8,14325,148692
04/27/2004,8.03,8.22,8.03,8.22,29666,153447
04/28/2004,8.29,8.41,7.81,7.84,51965,158604
04/29/2004,7.84,8.16,7.83,8.14,21679,155892
04/30/2004,8.18,8.26,8,8.06,36688,156593
05/03/2004,8.07,8.15,7.9,8,14943,156413
05/04/2004,7.98,8,7.87,7.98,15671,157501
05/05/2004,7.95,7.97,7.73,7.74,31825,153598
05/06/2004,7.74,7.91,7.74,7.89,16605,151522
05/07/2004,7.86,7.91,7.69,7.7,19720,147025
05/10/2004,7.61,7.65,7.48,7.49,28626,144125
05/11/2004,7.5,7.63,7.38,7.4,28494,142159
05/12/2004,7.36,7.57,7.36,7.5,16492,140076
05/13/2004,7.39,7.5,7.39,7.42,15073,137198
05/14/2004,7.44,7.56,7.41,7.46,14663,134782
05/17/2004,7.5,7.62,7.44,7.61,14111,134407
05/18/2004,7.64,7.76,7.6,7.75,16165,133184
05/19/2004,7.76,7.78,7.62,7.64,10425,134108
05/20/2004,7.61,7.69,7.56,7.6,8851,133833
05/21/2004,7.56,7.7,7.52,7.69,11557,133833
05/24/2004,7.67,7.75,7.64,7.73,11627,133973
05/25/2004,7.69,7.86,7.69,7.86,19179,133876
05/26/2004,7.86,8.1,7.86,8.02,45369,132245
05/27/2004,7.98,8.13,7.98,8,27751,131871
05/28/2004,7.97,8.18,7.97,8.17,29471,131893
06/01/2004,8.19,8.36,8.1,8.33,28018,130017
06/02/2004,8.34,8.47,8.11,8.15,37031,133082
06/03/2004,8.1,8.25,8.1,8.14,20653,132097
06/04/2004,8.14,8.32,8.05,8.3,18840,131035
06/07/2004,8.3,8.36,8.15,8.3,26427,127220
06/08/2004,8.26,8.28,8.06,8.06,29311,121898
06/09/2004,7.97,8.07,7.97,8.04,26481,118197
06/10/2004,8.02,8.06,7.79,7.86,39947,102793
06/14/2004,7.77,7.85,7.68,7.77,44999,84994
06/15/2004,7.73,7.91,7.73,7.89,30914,79216
06/16/2004,7.86,8.15,7.86,8.14,21874,69342
06/17/2004,8.17,8.38,8.17,8.35,23813,59916
06/18/2004,8.43,8.45,7.81,7.93,21769,49469
06/21/2004,7.84,8.15,7.84,8.14,16056,45388
06/22/2004,8.08,8.19,8.04,8.11,9899,41454
06/23/2004,8.09,8.22,8.07,8.2,16504,33318
06/24/2004,8.25,8.33,8.17,8.31,18132,165734
06/25/2004,8.32,8.34,8.24,8.32,13352,170286
06/28/2004,8.34,8.38,8.18,8.23,19257,172029
06/29/2004,8.25,8.39,8.21,8.38,17912,177466
06/30/2004,8.28,8.36,8.15,8.29,22037,177351
07/01/2004,8.22,8.38,8.18,8.37,14384,178371
07/02/2004,8.36,8.59,8.31,8.56,20840,186613
07/06/2004,8.7,8.8,8.64,8.73,29210,194263
07/07/2004,8.77,8.82,8.67,8.82,22805,199053
07/08/2004,8.82,8.87,8.7,8.76,17062,203184
07/09/2004,8.72,8.9,8.57,8.87,30464,206889
07/12/2004,8.87,8.98,8.85,8.93,18456,208646
07/13/2004,8.71,8.82,8.64,8.73,25712,208944
07/14/2004,8.52,8.93,8.52,8.83,25283,210631
07/15/2004,8.89,8.98,8.77,8.84,20586,209635
07/16/2004,8.77,8.95,8.77,8.85,12758,210989
07/19/2004,8.85,8.9,8.81,8.88,7642,211201
07/20/2004,8.86,8.9,8.81,8.82,9600,211809
07/21/2004,8.72,8.79,8.68,8.71,16843,212519
07/22/2004,8.66,8.7,8.53,8.59,21267,210486
07/23/2004,8.5,8.63,8.39,8.61,27498,205996
07/26/2004,8.59,8.87,8.59,8.79,24356,206159
07/27/2004,8.82,8.86,8.75,8.8,10828,204080
07/28/2004,8.68,8.84,8.65,8.83,14110,200867
07/29/2004,8.83,8.89,8.77,8.88,11664,201239
07/30/2004,8.88,8.9,8.71,8.88,16088,203176
08/02/2004,8.88,9.01,8.8,8.99,22777,209705
08/03/2004,9.01,9.03,8.93,8.98,20357,215857
08/04/2004,8.82,8.88,8.68,8.75,24713,214352
08/05/2004,8.58,8.79,8.58,8.73,22364,212761
08/06/2004,8.72,8.83,8.71,8.77,11387,213492
08/09/2004,8.73,8.79,8.65,8.68,9532,214330
08/10/2004,8.63,8.66,8.46,8.53,33348,207099
08/11/2004,8.55,8.63,8.48,8.5,19876,205675
08/12/2004,8.43,8.59,8.43,8.58,12734,203727
08/13/2004,8.6,8.62,8.44,8.47,15275,205099
08/16/2004,8.3,8.37,8.2,8.22,39864,189611
08/17/2004,8.15,8.25,8.13,8.14,27713,179350
08/18/2004,8.22,8.36,8.22,8.32,23444,170502
08/19/2004,8.34,8.36,8.2,8.29,22012,165809
08/20/2004,8.27,8.33,8.23,8.33,12455,162741
08/23/2004,8.3,8.42,8.28,8.37,12974,163057
08/24/2004,8.34,8.37,8.23,8.24,14770,160921
08/25/2004,8.19,8.31,8.19,8.27,10308,160085
08/26/2004,8.27,8.3,8.2,8.2,14380,158038
08/27/2004,8.24,8.34,8.23,8.26,12819,156863
08/30/2004,8.29,8.41,8.29,8.33,16456,158094
08/31/2004,8.35,8.6,8.35,8.59,39429,160228
09/01/2004,8.72,8.8,8.68,8.77,32105,154122
09/02/2004,8.75,8.85,8.73,8.8,21569,155744
09/03/2004,8.78,8.81,8.7,8.73,13763,153200
09/07/2004,8.65,8.67,8.45,8.49,33669,150901
09/08/2004,8.4,8.59,8.32,8.52,38493,141039
09/09/2004,8.51,8.55,8.33,8.35,39851,126059
09/10/2004,8.25,8.43,8.23,8.41,49656,108847
09/13/2004,8.4,8.43,8.22,8.26,45914,93675
09/14/2004,8.16,8.42,8.16,8.31,39930,78742
09/15/2004,8.24,8.37,8.22,8.35,20283,72746
09/16/2004,8.2,8.3,8.2,8.26,18151,63683
09/17/2004,8.27,8.32,8.18,8.19,18436,58966
09/20/2004,8.15,8.17,7.97,7.98,19976,49733
09/21/2004,7.93,8.2,7.93,8.19,18580,42203
09/22/2004,8.21,8.36,8.21,8.36,26080,163461
09/23/2004,8.44,8.61,8.41,8.59,39777,170856
09/24/2004,8.58,8.61,8.42,8.45,22395,172799
09/27/2004,8.55,8.87,8.51,8.85,58954,191257
09/28/2004,8.82,8.87,8.71,8.75,29509,195469
09/29/2004,8.79,8.92,8.77,8.8,26933,201340
09/30/2004,8.77,8.91,8.73,8.88,26217,205504
10/01/2004,8.86,8.92,8.69,8.72,22792,204383
10/04/2004,8.67,8.8,8.65,8.75,15795,204367
10/05/2004,8.75,8.89,8.74,8.87,16644,207568
10/06/2004,8.84,8.88,8.74,8.77,11810,206938
10/07/2004,8.68,8.89,8.68,8.72,21654,209737
10/08/2004,8.74,8.92,8.74,8.84,16164,212550
10/11/2004,8.89,9.12,8.8,9.09,37419,224555
10/12/2004,9.14,9.19,9.07,9.14,28934,231636
10/13/2004,8.85,9.05,8.85,8.94,24682,234757
10/14/2004,8.92,9.08,8.9,9.07,18346,239023
10/15/2004,9,9.08,8.96,8.97,19965,241718
10/18/2004,8.82,8.91,8.75,8.77,28603,240335
10/19/2004,8.77,8.87,8.67,8.75,24249,238264
10/20/2004,8.82,8.89,8.8,8.86,13220,237834
10/21/2004,8.81,8.86,8.7,8.85,19208,235687
10/22/2004,8.85,8.87,8.74,8.75,10543,235789
10/25/2004,8.73,8.8,8.51,8.55,25900,233967
10/26/2004,8.52,8.7,8.52,8.67,18786,235080
10/27/2004,8.64,8.67,8.57,8.58,12680,233605
10/28/2004,8.57,8.6,8.37,8.38,33853,230615
10/29/2004,8.37,8.51,8.37,8.42,31055,226295
11/01/2004,8.43,8.45,8.22,8.28,44041,219158
11/02/2004,8.27,8.39,8.27,8.32,18166,214939
11/03/2004,8.33,8.35,8.17,8.17,31916,210713
11/04/2004,8.2,8.28,8.2,8.25,13970,207159
11/05/2004,8.28,8.31,8.23,8.3,13202,204934
11/08/2004,8.39,8.43,8.34,8.42,16034,203872
11/09/2004,8.38,8.4,8.32,8.33,9602,203466
11/10/2004,8.3,8.45,8.26,8.42,16871,203707
11/11/2004,8.35,8.48,8.35,8.47,11967,203614
11/12/2004,8.41,8.45,8.33,8.34,11710,197660
11/15/2004,8.33,8.53,8.33,8.51,16650,198364
11/16/2004,8.53,8.71,8.53,8.69,33930,201997
11/17/2004,8.69,8.75,8.48,8.51,27562,202438
11/18/2004,8.53,8.61,8.49,8.6,21991,201880
11/19/2004,8.65,8.67,8.56,8.57,18023,203218
11/22/2004,8.54,8.7,8.52,8.7,18194,207014
11/23/2004,8.69,8.71,8.64,8.68,10591,206480
11/24/2004,8.67,8.8,8.63,8.79,19793,209501
11/29/2004,8.78,8.8,8.68,8.71,17207,214880
11/30/2004,8.71,8.74,8.62,8.66,15765,215429
12/01/2004,8.6,8.74,8.6,8.72,15398,219113
12/02/2004,8.71,8.78,8.63,8.64,19010,222026
12/03/2004,8.63,8.68,8.62,8.62,7979,222937
12/06/2004,8.67,8.7,8.63,8.68,10063,224496
12/07/2004,8.67,8.71,8.51,8.52,28770,222349
12/08/2004,8.5,8.63,8.45,8.56,21078,221327
12/09/2004,8.58,8.61,8.47,8.48,12178,218874
12/10/2004,8.45,8.52,8.33,8.51,37795,211667
12/13/2004,8.51,8.58,8.44,8.53,14621,210980
12/14/2004,8.47,8.51,8.37,8.41,26216,211336
12/15/2004,8.39,8.42,8.27,8.37,35601,210343
12/16/2004,8.29,8.35,8.26,8.3,20561,206320
12/17/2004,8.3,8.47,8.3,8.46,20896,206519
12/20/2004,8.39,8.77,8.39,8.7,44938,209795
12/21/2004,8.7,8.72,8.63,8.67,12181,213125
12/22/2004,8.65,8.7,8.57,8.68,13583,213308
12/23/2004,8.72,8.75,8.64,8.68,13832,214823
12/27/2004,8.74,8.82,8.73,8.81,19202,219859
12/28/2004,8.8,8.85,8.78,8.84,13181,223736
12/29/2004,8.83,8.89,8.78,8.88,17447,224818
12/30/2004,8.84,8.9,8.81,8.86,18080,226988
01/03/2005,8.9,9.02,8.89,8.99,40182,234112
01/04/2005,9,9.05,8.84,8.85,34423,241972
01/05/2005,8.74,8.8,8.68,8.8,24746,242072
01/06/2005,8.75,8.82,8.7,8.81,14882,240593
01/07/2005,8.8,8.83,8.51,8.53,47304,233077
01/10/2005,8.52,8.55,8.33,8.34,58376,214444
01/11/2005,8.38,8.47,8.34,8.37,28048,205764
01/12/2005,8.4,8.52,8.4,8.44,20263,202350
01/13/2005,8.5,8.63,8.5,8.54,25882,199230
01/14/2005,8.58,8.66,8.57,8.65,12915,197094
01/18/2005,8.63,8.68,8.58,8.66,12972,195362
01/19/2005,8.67,8.7,8.63,8.69,14019,196662
01/20/2005,8.68,8.79,8.66,8.78,22599,196403
01/21/2005,8.78,8.81,8.64,8.7,22082,196157
01/24/2005,8.71,8.75,8.67,8.72,13966,195222
01/25/2005,8.72,8.81,8.69,8.8,23452,194792
01/26/2005,8.82,9.15,8.82,9.12,77241,213935
01/27/2005,9.09,9.12,8.94,9.04,36165,213387
01/28/2005,8.95,9,8.84,8.97,38186,216863
01/31/2005,9,9.06,8.95,9.04,24647,217781
02/01/2005,8.8,8.87,8.73,8.77,49249,207321
02/02/2005,8.72,8.74,8.62,8.63,35136,192918
02/03/2005,8.62,8.8,8.53,8.76,36790,183222
02/04/2005,8.76,8.91,8.76,8.9,25375,177084
02/07/2005,8.72,8.81,8.67,8.75,37127,160172
02/08/2005,8.71,8.89,8.69,8.83,30872,145035
02/09/2005,8.83,8.94,8.82,8.86,37279,129989
02/10/2005,8.89,8.98,8.83,8.97,1992,112400
02/11/2005,8.97,9,8.87,8.95,31981,89254
02/14/2005,8.88,8.92,8.8,8.85,35937,70386
02/15/2005,8.82,8.92,8.8,8.92,26021,59806
02/16/2005,8.88,8.9,8.65,8.7,32858,47884
02/17/2005,8.67,8.8,8.66,8.75,13126,41191
02/18/2005,8.74,8.77,8.67,8.67,14961,35123
02/22/2005,8.51,8.85,8.51,8.83,46902,228838
02/23/2005,8.8,8.86,8.64,8.76,29233,229553
02/24/2005,8.61,8.69,8.59,8.62,26123,232262
02/25/2005,8.58,8.62,8.42,8.49,44175,230398
02/28/2005,8.48,8.69,8.45,8.63,35326,227966
03/01/2005,8.68,8.71,8.51,8.52,23737,227104
03/02/2005,8.46,8.55,8.43,8.5,19599,228543
03/03/2005,8.43,8.49,8.39,8.44,21479,227382
03/04/2005,8.39,8.5,8.28,8.33,44224,218315
03/07/2005,8.34,8.39,8.22,8.24,37540,212980
03/08/2005,8.3,8.44,8.3,8.42,25894,206753
03/09/2005,8.42,8.51,8.39,8.46,19503,204015
03/10/2005,8.46,8.51,8.4,8.43,13437,204134
03/11/2005,8.47,8.65,8.47,8.63,27859,203483
03/14/2005,8.6,8.75,8.6,8.69,29530,202678
03/15/2005,8.65,8.69,8.58,8.6,18443,199690
03/16/2005,8.57,8.66,8.57,8.61,13217,197668
03/17/2005,8.62,8.68,8.56,8.58,20032,195893
03/18/2005,8.51,8.56,8.46,8.49,18360,193396
03/21/2005,8.36,8.39,8.21,8.22,39849,192263
03/22/2005,8.22,8.31,8.14,8.21,33759,192025
03/23/2005,8.11,8.19,8.08,8.09,28350,193308
03/24/2005,8.1,8.22,8.1,8.13,29337,188733
03/28/2005,8.09,8.19,8.06,8.07,18044,186271
03/29/2005,8.12,8.14,7.98,7.98,31592,180143
03/30/2005,7.95,8.05,7.95,8.01,23215,175374
03/31/2005,8.11,8.18,8.11,8.16,29066,170916
04/01/2005,8.18,8.24,7.97,7.98,34819,166653
04/04/2005,8,8.03,7.86,7.87,30120,162265
04/05/2005,7.85,8.05,7.85,8.01,30765,161761
04/06/2005,8.05,8.1,7.95,8.03,30214,151002
04/07/2005,8.03,8.13,8,8.12,25632,135939
04/08/2005,8.16,8.18,7.93,7.94,41984,126342
04/11/2005,8,8.02,7.79,7.81,46793,106505
04/12/2005,7.79,7.95,7.75,7.91,34398,87546
04/13/2005,7.89,7.94,7.8,7.8,28655,66661
04/14/2005,7.8,7.83,7.61,7.61,25609,64112
04/15/2005,7.58,7.62,7.48,7.54,22076,54059
04/18/2005,7.56,7.67,7.51,7.64,19620,45496
04/19/2005,7.71,7.81,7.71,7.79,20886,38964
04/20/2005,7.77,7.86,7.77,7.86,22450,32635
04/21/2005,7.87,7.93,7.87,7.92,19952,190889
04/22/2005,7.9,7.92,7.8,7.86,17953,191577
04/25/2005,7.82,7.86,7.76,7.85,20187,194349
04/26/2005,7.84,8.02,7.83,8.01,27071,196489
04/27/2005,8.07,8.16,8.04,8.09,28484,195760
04/28/2005,8.05,8.07,7.98,8.03,18014,199093
04/29/2005,8.06,8.16,8.01,8.15,19090,198612
05/02/2005,8.14,8.19,8.11,8.17,13759,197641
05/03/2005,8.14,8.17,8.03,8.05,14172,197148
05/04/2005,8,8.06,7.94,7.98,15971,196858
05/05/2005,7.89,7.92,7.71,7.72,28594,200040
05/06/2005,7.7,7.92,7.7,7.91,19324,198673
05/09/2005,7.95,7.97,7.81,7.85,14892,199399
05/10/2005,7.84,7.96,7.82,7.88,12920,198434
05/11/2005,7.88,7.98,7.84,7.98,14776,197486
05/12/2005,7.96,7.99,7.74,7.75,18006,196367
05/13/2005,7.76,7.86,7.71,7.84,15743,198122
05/16/2005,7.83,7.91,7.77,7.84,14593,197752
05/17/2005,7.78,7.84,7.74,7.79,15314,198226
05/18/2005,7.83,8.01,7.82,7.89,33703,195101
05/19/2005,7.94,8.03,7.84,8.02,22541,194847
05/20/2005,8.03,8.11,7.99,8.08,19748,193480
05/23/2005,8.1,8.18,8.1,8.17,21747,192406
05/24/2005,8.12,8.15,8.06,8.11,14628,189779
05/25/2005,8.08,8.23,8.06,8.22,23303,190978
05/26/2005,8.19,8.3,8.19,8.29,32970,187375
05/27/2005,8.26,8.29,8.19,8.24,13171,185540
05/31/2005,8.24,8.28,8.2,8.25,21482,182456
06/01/2005,8.16,8.19,8.11,8.17,27524,180283
06/02/2005,8.13,8.17,8.08,8.16,28845,174920
06/03/2005,8.21,8.41,8.19,8.37,53704,167849
06/06/2005,8.39,8.45,8.3,8.32,32385,159510
06/07/2005,8.28,8.36,8.28,8.29,32369,150217
06/08/2005,8.24,8.33,8.21,8.27,28339,141433
06/09/2005,8.28,8.42,8.28,8.4,40250,133877
06/10/2005,8.38,8.43,8.28,8.39,47509,110204
06/13/2005,8.39,8.41,8.31,8.36,34340,91169
06/14/2005,8.34,8.36,8.24,8.33,24740,89016
06/15/2005,8.33,8.35,8.16,8.17,32146,88417
06/16/2005,8.2,8.35,8.2,8.35,30533,79039
06/17/2005,8.35,8.41,8.34,8.4,22963,70315
06/20/2005,8.4,8.49,8.39,8.47,24825,65564
06/21/2005,8.47,8.49,8.39,8.41,14874,56766
06/22/2005,8.48,8.54,8.41,8.44,37577,204482
06/23/2005,8.46,8.52,8.44,8.51,24758,208687
06/24/2005,8.52,8.56,8.4,8.42,31721,216534
06/27/2005,8.49,8.68,8.49,8.66,39511,225143
06/28/2005,8.72,8.74,8.56,8.57,39204,232925
06/29/2005,8.51,8.65,8.5,8.61,26585,234352
06/30/2005,8.71,8.79,8.63,8.66,36007,240508
07/01/2005,8.6,8.63,8.43,8.49,30442,238932
07/05/2005,8.62,8.76,8.58,8.72,27997,245206
07/06/2005,8.68,8.8,8.66,8.68,26793,246832
07/07/2005,8.6,8.72,8.6,8.7,16326,245807
07/08/2005,8.78,8.88,8.78,8.87,33825,251825
07/11/2005,8.9,8.93,8.75,8.81,23728,250451
07/12/2005,8.77,8.87,8.76,8.83,21108,251727
07/13/2005,8.9,8.92,8.85,8.91,20569,258243
07/14/2005,8.9,8.93,8.82,8.92,22150,258383
07/15/2005,8.85,8.9,8.82,8.88,14838,260642
07/18/2005,8.92,8.95,8.82,8.93,33098,265800
07/19/2005,8.78,8.88,8.72,8.85,27210,260560
07/20/2005,8.86,8.88,8.7,8.74,23077,255259
07/21/2005,8.75,9.08,8.68,8.99,40843,256191
07/22/2005,8.98,9.06,8.95,9.03,43756,246393
07/25/2005,9.09,9.24,9.09,9.23,42703,252436
07/26/2005,9.28,9.32,9.26,9.29,32523,259878
07/27/2005,9.23,9.29,9.18,9.28,22317,262864
07/28/2005,9.18,9.28,9.16,9.25,21422,268886
07/29/2005,9.15,9.22,9.14,9.16,18175,268975
08/01/2005,9.12,9.3,9.08,9.29,25855,271366
08/02/2005,9.25,9.43,9.19,9.42,43859,282780
08/03/2005,9.47,9.57,9.44,9.53,55756,290512
08/04/2005,9.38,9.68,9.37,9.55,47473,303621
08/05/2005,9.45,9.58,9.4,9.41,28632,310065
08/08/2005,9.37,9.52,9.37,9.43,22649,313348
08/09/2005,9.46,9.48,9.13,9.25,59063,305256
08/10/2005,9.2,9.23,9.14,9.16,20803,299194
08/11/2005,9.15,9.25,9.1,9.18,28243,295983
08/12/2005,9.2,9.23,9.15,9.2,24307,294410
08/15/2005,9.23,9.25,9.06,9.07,29835,287696
08/16/2005,9.01,9.07,8.93,8.95,37707,277618
08/17/2005,9,9.13,8.98,9.11,21476,274807
08/18/2005,9.11,9.14,8.99,9,18599,272924
08/19/2005,8.98,9.13,8.98,9.01,18585,273903
08/22/2005,9.02,9.04,8.83,8.93,39958,263852
08/23/2005,8.95,8.98,8.87,8.91,15303,262582
08/24/2005,8.98,9.2,8.98,9.16,29676,262895
08/25/2005,9.19,9.22,8.94,9.06,37309,256678
08/26/2005,9.02,9.12,9,9.09,19061,252602
08/29/2005,9.12,9.27,9.12,9.16,18801,251731
08/30/2005,9.27,9.47,9.23,9.45,25059,253230
08/31/2005,9.45,9.48,9.35,9.4,32147,250013
09/01/2005,9.34,9.59,9.34,9.43,38133,248671
09/02/2005,9.38,9.46,9.35,9.44,29039,245320
09/06/2005,9.48,9.58,9.37,9.53,35231,232720
09/07/2005,9.46,9.51,9.38,9.46,41090,220738
09/08/2005,9.42,9.63,9.42,9.51,52435,200817
09/09/2005,9.53,9.67,9.48,9.6,52011,181924
09/12/2005,9.6,9.78,9.53,9.73,72599,154909
09/13/2005,9.63,9.72,9.59,9.64,39566,136122
09/14/2005,9.56,9.68,9.51,9.63,38831,115523
09/15/2005,9.56,9.71,9.51,9.66,49028,98796
09/16/2005,9.64,9.88,9.63,9.76,47641,78868
09/19/2005,9.77,9.86,9.7,9.84,24567,67660
09/20/2005,9.75,9.9,9.74,9.82,14564,62426
09/21/2005,9.77,9.79,9.48,9.58,26440,55920
09/22/2005,9.69,9.82,9.65,9.8,27888,299967
09/23/2005,9.8,9.95,9.74,9.76,29148,302523
09/26/2005,9.66,9.79,9.66,9.74,20521,303754
09/27/2005,9.77,10.21,9.75,10.19,48099,312789
09/28/2005,10.08,10.41,10.08,10.37,53037,310093
09/29/2005,10.34,10.41,10.22,10.26,33522,308430
09/30/2005,10.25,10.45,10.25,10.35,31138,311820
10/03/2005,10.31,10.76,10.31,10.65,37648,314524
10/04/2005,10.72,11.03,10.24,10.55,77571,317813
10/05/2005,10.44,10.72,10.44,10.56,34095,313400
10/06/2005,10.55,10.58,10.32,10.38,32981,311675
10/07/2005,10.4,10.52,10.35,10.49,21458,311529
10/10/2005,10.52,10.78,10.52,10.78,27646,314324
10/11/2005,10.82,10.99,10.77,10.96,32705,310120
10/12/2005,10.85,10.93,10.78,10.85,28325,307440
10/13/2005,10.78,10.86,10.63,10.81,24219,309054
10/14/2005,10.72,10.85,10.62,10.78,22796,310896
10/17/2005,10.73,10.79,10.57,10.58,28530,313889
10/18/2005,10.6,10.82,10.6,10.81,23267,314547
10/19/2005,10.77,10.97,10.74,10.85,21801,317783
10/20/2005,10.85,10.87,10.7,10.75,22187,318312
10/21/2005,10.77,10.93,10.77,10.92,19987,310977
10/24/2005,10.91,10.98,10.72,10.75,19949,312197
10/25/2005,10.74,10.97,10.74,10.94,22015,314990
10/26/2005,10.89,10.98,10.84,10.9,14207,314787
10/27/2005,10.84,10.92,10.73,10.9,21838,313087
10/28/2005,10.9,10.93,10.71,10.73,24035,312749
10/31/2005,10.63,10.65,10.43,10.45,44133,303673
11/01/2005,10.46,10.49,10.28,10.37,47317,296051
11/02/2005,10.46,10.63,10.46,10.59,21441,296520
11/03/2005,10.6,10.67,10.54,10.66,17068,295315
11/04/2005,10.69,10.7,10.59,10.68,11703,295563
11/07/2005,10.55,10.64,10.48,10.49,14799,296036
11/08/2005,10.39,10.48,10.37,10.4,17282,295122
11/09/2005,10.39,10.47,10.3,10.32,20537,294536
11/10/2005,10.3,10.62,10.25,10.59,34551,295821
11/11/2005,10.54,10.61,10.5,10.6,15351,296262
11/14/2005,10.63,10.91,10.62,10.87,36000,299488
11/15/2005,10.91,11.17,10.91,11.16,57346,294388
11/16/2005,11.11,11.31,11.06,11.24,37386,297068
11/17/2005,11.21,11.34,11.14,11.17,28226,298772
11/18/2005,11.16,11.24,11.05,11.1,24307,295980
11/21/2005,11.13,11.22,11.11,11.19,14360,298045
11/22/2005,11.21,11.28,11.16,11.17,17029,300274
11/23/2005,11.16,11.29,11.14,11.27,12607,303271
11/28/2005,11.42,11.61,11.4,11.57,51066,300841
11/29/2005,11.55,11.66,11.54,11.57,33911,296712
11/30/2005,11.47,11.65,11.42,11.55,29128,298886
12/01/2005,11.62,12.08,11.62,12.04,56610,298549
12/02/2005,12.1,12.17,11.89,11.98,32938,299178
12/05/2005,12.09,12.41,12.09,12.38,32794,306135
12/06/2005,12.32,12.38,12.18,12.21,27605,305258
12/07/2005,12.33,12.61,12.33,12.51,33806,304682
12/08/2005,12.4,12.75,12.38,12.73,27830,301872
12/09/2005,12.7,12.83,12.61,12.63,26216,299735
12/12/2005,12.84,13.18,12.84,13.08,29432,298011
12/13/2005,12.75,13.02,12.75,12.93,32661,297805
12/14/2005,12.94,13.07,12.62,12.71,32955,296756
12/15/2005,12.66,13,12.55,12.99,28315,296036
12/16/2005,12.9,13.43,12.9,13.32,37310,291779
12/19/2005,13.37,13.55,13.37,13.45,23520,288067
12/20/2005,13.51,13.54,13.27,13.33,20689,287423
12/21/2005,13.33,13.35,13.21,13.22,18640,286431
12/22/2005,13.18,13.65,13.18,13.62,25384,289529
12/23/2005,13.97,14.01,13.74,13.75,24149,289529
12/27/2005,13.74,13.78,13.58,13.67,10334,285992
12/28/2005,13.7,13.75,13.48,13.73,19157,287100
12/29/2005,13.82,13.92,13.78,13.91,18170,286089
12/30/2005,13.99,14.01,13.72,13.8,34576,286089
01/03/2006,13.72,13.79,13.12,13.3,40010,279561
01/04/2006,13.47,14.02,13.47,13.99,35040,280845
01/05/2006,14.06,14.29,13.82,13.97,29564,276754
01/06/2006,14.02,14.22,13.94,14,28222,271202
01/09/2006,13.86,14.01,13.67,13.72,26003,269602
01/10/2006,13.8,13.87,13.7,13.78,22371,266675
01/11/2006,13.97,14.03,13.82,13.83,21841,266866
01/12/2006,13.87,13.96,13.81,13.84,15158,263426
01/13/2006,14.09,14.42,14.02,14.39,79676,263426
01/17/2006,14.57,14.72,14.47,14.69,31578,250777
01/18/2006,14.73,14.88,14.64,14.82,35057,249022
01/19/2006,14.7,15.34,14.66,15.24,54003,243124
01/20/2006,15.38,16.33,15.38,16.27,66096,226084
01/23/2006,17.37,17.87,16.42,16.47,70640,211491
01/24/2006,16.1,17.2,15.94,17.01,38562,205062
01/25/2006,16.82,17.17,16.72,17.03,28302,198373
01/26/2006,17.17,17.62,17.07,17.6,26584,201467
01/27/2006,17.59,17.94,17.53,17.73,31602,199259
01/30/2006,17.67,17.72,17.23,17.32,32272,193273
01/31/2006,17.25,17.7,17.08,17.14,40168,187217
02/01/2006,16.97,17.48,16.77,17.41,39265,184287
02/02/2006,17.77,18.32,17.67,18.27,36882,183203
02/03/2006,18.47,18.85,18.37,18.42,35407,174848
02/06/2006,18.02,18.62,17.72,17.92,38512,164516
02/07/2006,17.67,17.72,17.02,17.29,52180,148334
02/08/2006,17.22,17.97,17.02,17.92,37530,141133
02/09/2006,18.24,18.37,17.22,17.26,44535,132108
02/10/2006,16.72,17.12,16.57,16.78,52326,99908
02/13/2006,17.07,17.12,16.22,16.87,39596,85298
02/14/2006,16.49,17.02,16.47,16.84,23569,75392
02/15/2006,16.67,17.14,16.67,17.04,19810,68051
02/16/2006,16.92,17,15.92,16.58,22005,59756
02/17/2006,16.55,16.72,16.07,16.45,20221,50049
02/21/2006,16.31,16.66,16.16,16.54,26971,38324
02/22/2006,16.86,17.16,16.76,17.12,23025,34588
02/23/2006,17.26,17.41,16.26,16.36,15340,28204
02/24/2006,16.56,16.66,16.26,16.48,17399,22299
02/27/2006,16.36,16.47,15.26,15.41,20855,9414
02/28/2006,14.56,15.61,14.56,15.6,44021,233332
03/01/2006,15.86,15.96,15.39,15.65,26247,230337
03/02/2006,15.32,15.79,15.32,15.74,19246,228338
03/03/2006,15.86,16.11,15.62,16.09,23411,227915
03/06/2006,15.99,16.7,15.99,16.63,26179,227070
03/07/2006,16.39,16.46,15.88,16.04,26477,227031
03/08/2006,15.71,15.86,15.42,15.48,26228,224759
03/09/2006,15.41,15.61,15.05,15.14,31695,222294
03/10/2006,15.16,15.56,15.16,15.54,43774,223825
03/13/2006,15.34,15.8,15.29,15.71,18466,219929
03/14/2006,15.64,15.71,15.23,15.26,18768,221044
03/15/2006,15.27,15.61,15.16,15.56,25054,220425
03/16/2006,15.5,15.71,15.42,15.48,13778,220002
03/17/2006,15.34,15.48,15.27,15.3,16761,217615
03/20/2006,15.31,15.63,15.27,15.48,17447,218441
03/21/2006,15.56,15.96,15.48,15.88,27587,218030
03/22/2006,15.93,16.03,15.56,15.67,25131,216334
03/23/2006,15.62,15.78,15.38,15.71,21911,216197
03/24/2006,15.7,16.11,15.62,15.99,25931,215384
03/27/2006,16.03,16.36,16.03,16.34,28898,214700
03/28/2006,16.54,17.31,16.51,17.03,46243,213395
03/29/2006,16.84,17.19,16.83,17.06,28411,208762
03/30/2006,16.94,17.34,16.94,17.13,28900,205910
03/31/2006,16.99,17.26,16.56,16.76,35512,201312
04/03/2006,17.01,17.25,17.01,17.19,20701,200974
04/04/2006,16.97,17.13,16.76,16.82,34972,195521
04/05/2006,16.82,16.86,16.5,16.7,28915,191560
04/06/2006,16.88,16.98,16.51,16.63,24674,189852
04/07/2006,16.54,16.63,15.76,15.98,55888,168344
04/10/2006,16.11,16.19,15.66,15.87,42652,148360
04/11/2006,15.96,16.12,15.84,15.86,41088,130473
04/12/2006,15.91,15.96,15.52,15.62,41566,111402
04/13/2006,15.41,15.51,15.06,15.35,49996,82173
04/17/2006,15.46,15.75,15.46,15.74,24673,67578
04/18/2006,15.91,16.41,15.91,16.38,27438,57736
04/19/2006,16.16,16.51,16.16,16.29,26116,47298
04/20/2006,16.26,16.48,15.82,16.01,33017,228828
04/21/2006,15.89,16.11,15.65,16.05,31414,232766
04/24/2006,16.11,16.14,15.74,15.89,22623,233898
04/25/2006,15.98,16.03,15.48,15.64,37213,240062
04/26/2006,15.66,15.71,15.43,15.63,25350,240200
04/27/2006,15.35,15.75,15.26,15.64,36798,244309
04/28/2006,15.66,15.99,15.52,15.94,34360,251422
05/01/2006,16.11,16.26,16.04,16.24,18295,252987
05/02/2006,16.28,16.44,16.12,16.42,28623,256360
05/03/2006,16.4,16.51,16.18,16.2,27563,259378
05/04/2006,15.99,16.02,15.53,15.56,35660,261571
05/05/2006,15.62,16,15.62,15.99,21632,261951
05/08/2006,15.79,15.86,15.68,15.76,18293,258236
05/09/2006,15.88,16,15.47,15.98,37439,256349
05/10/2006,16.03,16.08,15.77,15.89,17210,255872
05/11/2006,16.16,16.36,15.89,16.16,37006,259550
05/12/2006,16.14,16.26,16.01,16.11,17322,258041
05/15/2006,15.66,15.91,15.58,15.68,28654,255009
05/16/2006,15.52,15.61,15.37,15.54,24955,251604
05/17/2006,15.66,15.73,15.41,15.44,27446,250493
05/18/2006,15.21,15.28,14.81,14.85,49146,245479
05/19/2006,14.79,14.96,14.4,14.93,48808,240022
05/22/2006,14.76,14.91,14.53,14.9,32880,234484
05/23/2006,15.03,15.18,14.98,15.13,23790,232643
05/24/2006,14.73,14.81,14.58,14.72,30152,229638
05/25/2006,14.69,14.83,14.68,14.75,20489,225498
05/26/2006,14.56,14.68,14.35,14.39,34835,221663
05/30/2006,14.36,14.5,14.2,14.42,24821,219819
05/31/2006,14.38,14.46,13.93,13.97,41368,213588
06/01/2006,13.76,13.83,13.5,13.65,60286,200285
06/02/2006,13.71,13.87,13.7,13.72,28036,191575
06/05/2006,13.89,14.07,13.89,13.9,22306,187811
06/06/2006,13.69,13.73,13.54,13.6,31375,187344
06/07/2006,13.48,13.75,13.37,13.73,57286,166768
06/08/2006,13.5,13.67,13.47,13.54,48677,155120
06/09/2006,13.64,13.66,13.56,13.56,42743,127454
06/12/2006,13.59,13.64,13.37,13.42,46040,106773
06/13/2006,13.08,13.35,13.08,13.23,53455,90084
06/14/2006,13.21,13.34,13.18,13.22,19802,83552
06/15/2006,13.37,13.58,13.37,13.51,20768,75739
06/16/2006,13.55,13.58,13.43,13.52,23416,67466
06/19/2006,13.42,13.53,13.36,13.36,14150,61858
06/20/2006,13.36,13.73,13.36,13.72,25237,54734
06/21/2006,13.95,14.29,13.89,14.25,23156,48276
06/22/2006,14.39,14.46,14.19,14.26,14291,40198
06/23/2006,14.07,14.22,13.93,13.96,13799,36255
06/26/2006,13.89,14.37,13.86,14.34,24129,240887
06/27/2006,14.34,14.46,14.19,14.22,23897,243815
06/28/2006,14.25,14.3,14.13,14.23,23082,244532
06/29/2006,14.29,14.34,14.05,14.26,26600,248736
06/30/2006,14.37,14.44,14.24,14.37,27815,246764
07/03/2006,14.44,14.75,14.44,14.65,20441,252873
07/05/2006,14.88,15.07,14.87,15.05,32614,258064
07/06/2006,15.25,15.28,15.12,15.19,25839,257564
07/07/2006,15.03,15.11,14.88,14.9,23970,262775
07/10/2006,14.76,14.81,14.46,14.49,28189,265950
07/11/2006,14.41,14.73,14.41,14.6,20647,269161
07/12/2006,14.62,14.75,14.28,14.3,29254,266481
07/13/2006,14.41,14.54,14.36,14.45,17741,267058
07/14/2006,14.53,14.6,13.95,14,38946,266955
07/17/2006,13.85,13.98,13.69,13.73,25272,263769
07/18/2006,13.65,13.91,13.62,13.7,24258,263489
07/19/2006,13.48,13.61,13.35,13.39,34761,260457
07/20/2006,13.5,13.54,13.3,13.34,20762,259324
07/21/2006,13.26,13.41,13.24,13.39,17858,259424
07/24/2006,13.36,13.77,13.33,13.61,21509,258848
07/25/2006,13.5,13.6,13.3,13.34,18591,258488
07/26/2006,13.31,13.44,13.04,13.08,29007,257004
07/27/2006,12.94,13.13,12.75,12.8,40873,257146
07/28/2006,12.86,12.98,12.78,12.79,19700,256006
07/31/2006,12.78,12.98,12.77,12.94,16968,256034
08/01/2006,12.98,13.01,12.88,12.93,14113,255712
08/02/2006,12.96,13.03,12.54,12.56,40916,251455
08/03/2006,12.4,12.45,12.13,12.31,32641,247970
08/04/2006,12.38,12.49,12.31,12.44,25828,242411
08/07/2006,12.51,12.55,12.23,12.3,18450,242056
08/08/2006,12.05,12.09,11.95,12.02,27240,240585
08/09/2006,12.03,12.22,11.91,12.07,32442,239708
08/10/2006,12.01,12.14,11.91,11.92,21301,239732
08/11/2006,11.68,11.71,11.35,11.39,35533,235928
08/14/2006,11.08,11.08,10.5,10.53,34728,236532
08/15/2006,10.61,10.86,10.61,10.82,27844,233161
08/16/2006,10.83,10.96,10.63,10.68,37087,230169
08/17/2006,10.13,10.45,9.99,10.23,35124,227454
08/18/2006,10.38,10.43,10.15,10.21,15804,225202
08/21/2006,10.21,10.33,10.12,10.17,20832,224930
08/22/2006,10.02,10.18,10.02,10.09,16711,222864
08/23/2006,10.13,10.6,10.13,10.44,27518,223960
08/24/2006,10.58,10.71,10.29,10.33,37056,221466
08/25/2006,10.25,10.54,10.25,10.33,23925,219503
08/28/2006,10.28,10.38,10.15,10.16,16610,217353
08/29/2006,10,10.03,9.66,9.91,42807,215002
08/30/2006,9.86,9.86,9.45,9.55,41475,208633
08/31/2006,9.63,9.93,9.44,9.83,42594,200618
09/01/2006,9.78,9.87,9.29,9.42,24479,202250
09/05/2006,9.31,9.62,9.31,9.52,31070,198874
09/06/2006,9.46,10.01,9.46,9.67,39082,193865
09/07/2006,9.61,9.88,9.5,9.65,30300,191219
09/08/2006,9.82,10.08,9.73,9.92,57587,181421
09/11/2006,9.74,9.81,9.43,9.44,64745,165339
09/12/2006,9.5,9.7,9.5,9.58,48840,148718
09/13/2006,9.88,10.43,9.88,10.4,65639,133993
09/14/2006,10.18,10.53,10.16,10.19,49942,117776
09/15/2006,10.13,10.5,10.1,10.47,28461,112671
09/18/2006,10.28,10.52,10.28,10.39,23140,104669
09/19/2006,10.34,10.48,10.32,10.33,29701,93482
09/20/2006,10.35,10.4,9.93,10.15,33535,86744
09/21/2006,10.2,10.24,9.53,9.59,44556,255029
09/22/2006,9.4,9.48,8.54,8.62,61150,256453
09/25/2006,8.14,8.46,8.04,8.11,54935,254247
09/26/2006,8.36,8.49,8.25,8.35,43097,253718
09/27/2006,8.58,8.89,8.39,8.41,60175,249596
09/28/2006,8.39,8.81,8.26,8.79,39311,251702
09/29/2006,8.67,9.14,8.66,8.99,55206,254759
10/02/2006,8.84,9.03,8.54,8.56,33359,261471
10/03/2006,8.32,8.39,8.12,8.13,45800,258803
10/04/2006,8.09,8.44,7.9,8.4,34060,251667
10/05/2006,8.32,8.53,8.26,8.38,26978,250731
10/06/2006,8.27,8.39,8.2,8.31,17507,249092
10/09/2006,8.64,8.84,8.45,8.72,24002,248732
10/10/2006,8.87,9.11,8.79,8.85,47639,248702
10/11/2006,8.59,8.59,8.31,8.33,28036,248303
10/12/2006,8.24,8.57,8.24,8.37,19545,246741
10/13/2006,8.39,8.51,8.36,8.37,17163,249812
10/16/2006,8.44,8.98,8.44,8.95,42542,248930
10/17/2006,9.19,9.89,9.19,9.82,77904,250685
10/18/2006,9.35,9.44,8.8,8.83,50052,252354
10/19/2006,8.84,9.29,8.71,8.83,36025,249208
10/20/2006,8.7,9,8.7,8.95,18510,248221
10/23/2006,8.82,9.09,8.68,9.04,22453,247400
10/24/2006,9.19,9.29,8.82,8.93,21109,248247
10/25/2006,8.97,9.17,8.9,9.14,18834,251427
10/26/2006,9.14,9.32,9.04,9.06,20346,251010
10/27/2006,9.01,9.23,8.97,9.03,17416,251955
10/30/2006,9.06,9.06,8.67,8.69,29313,251628
10/31/2006,8.71,8.84,8.54,8.79,28498,252108
11/01/2006,8.67,8.94,8.67,8.74,20924,251836
11/02/2006,8.69,8.85,8.66,8.77,14495,254095
11/03/2006,8.77,8.82,8.54,8.55,28928,256928
11/06/2006,8.59,9.01,8.59,8.99,30569,257979
11/07/2006,8.82,8.98,8.79,8.82,19767,256295
11/08/2006,8.77,9.23,8.77,9.2,35178,261633
11/09/2006,9.16,9.44,9.1,9.42,41468,261640
11/10/2006,9.36,9.57,9.04,9.09,37923,257848
11/13/2006,9.19,9.22,8.89,8.91,25961,253490
11/14/2006,8.85,9,8.84,8.91,17651,252446
11/15/2006,8.99,9.09,8.85,9.03,22687,254553
11/16/2006,8.82,8.95,8.76,8.77,27038,254209
11/17/2006,8.54,8.71,8.48,8.59,34008,251646
11/20/2006,8.76,8.92,8.7,8.73,26020,250157
11/21/2006,8.64,8.76,8.62,8.72,17317,247836
11/22/2006,8.77,8.81,8.66,8.71,19467,248879
11/27/2006,9.04,9.24,8.86,9.05,43648,253357
11/28/2006,9.04,9.24,9.04,9.23,29992,255801
11/29/2006,9.19,9.63,9.19,9.6,45425,260490
11/30/2006,9.67,9.81,9.59,9.61,54779,262499
12/01/2006,9.66,9.69,9.39,9.5,28982,269297
12/04/2006,9.39,9.49,8.97,9,40288,268192
12/05/2006,9.04,9.11,8.91,9,29997,269603
12/06/2006,8.89,8.92,8.71,8.73,35234,269576
12/07/2006,8.72,8.78,8.39,8.46,67652,271199
12/08/2006,8.51,8.76,8.51,8.61,37895,275943
12/11/2006,8.54,8.71,8.45,8.66,27411,275421
12/12/2006,8.69,8.86,8.59,8.61,32836,277493
12/13/2006,8.48,8.67,8.48,8.56,24611,269041
12/14/2006,8.5,8.7,8.5,8.56,27915,271740
12/15/2006,8.56,8.83,8.56,8.74,39186,274476
12/18/2006,8.89,9.29,8.88,9.27,45343,268944
12/19/2006,9.18,9.29,9.12,9.28,33046,263030
12/20/2006,9.19,9.26,9.16,9.23,24486,260395
12/21/2006,9.24,9.27,9.07,9.14,26194,259430
12/22/2006,9.18,9.23,9.12,9.16,13306,258162
12/26/2006,9.11,9.24,9.07,9.1,17946,258063
12/27/2006,9.1,9.13,9.01,9.03,17229,257972
12/28/2006,9.04,9.21,9.04,9.1,22160,259073
12/29/2006,9.12,9.23,8.96,8.99,45351,259073
01/03/2007,8.84,8.9,8.64,8.75,53807,262779
01/04/2007,8.63,8.73,8.5,8.51,34642,265360
01/05/2007,8.49,8.65,8.24,8.33,42564,263326
01/08/2007,8.44,8.56,8.33,8.4,30911,267984
01/09/2007,8.26,8.39,8.07,8.34,54596,265544
01/10/2007,8.21,8.38,8.14,8.36,33693,265726
01/11/2007,8.22,8.42,8.19,8.26,37091,269074
01/12/2007,8.06,8.22,8.06,8.17,34121,274794
01/16/2007,8.22,8.29,7.93,8.15,51991,274387
01/17/2007,8.09,8.19,7.89,8,42639,275395
01/18/2007,8,8.12,7.86,7.95,34731,276088
01/19/2007,8,8.11,7.97,8.1,24955,277206
01/22/2007,8.15,8.24,8.06,8.17,29044,277448
01/23/2007,8.15,8.19,8,8.03,21034,277895
01/24/2007,8.04,8.21,7.99,8,28195,277042
01/25/2007,8.01,8.1,7.9,7.93,24354,274797
01/26/2007,7.9,7.98,7.77,7.96,29542,273864
01/29/2007,7.84,7.95,7.8,7.83,24691,274559
01/30/2007,7.81,7.81,7.59,7.79,40091,270866
01/31/2007,7.78,7.87,7.75,7.84,42753,267200
02/01/2007,7.84,7.91,7.68,7.87,44753,262973
02/02/2007,7.87,7.87,7.73,7.73,0,277895
02/05/2007,7.74,7.81,7.69,7.75,0,277895
02/06/2007,7.69,7.74,7.41,7.43,0,277895
02/07/2007,7.49,7.51,7.22,7.36,0,277895
02/08/2007,7.3,7.57,7.29,7.54,0,277895
02/09/2007,7.56,7.77,7.43,7.76,0,277895
02/12/2007,7.71,8,7.62,7.64,0,277895
02/13/2007,7.58,7.67,7.53,7.59,0,277895
02/14/2007,7.71,7.89,7.71,7.8,0,277895
02/15/2007,8.11,8.44,8.11,8.36,0,277895
02/16/2007,8.42,8.46,8.3,8.39,0,277895
02/20/2007,8.26,8.3,7.99,8.03,31636,77602
02/21/2007,7.98,8.09,7.89,7.95,24830,66955
02/22/2007,8.06,8.26,8.06,8.24,50139,289961
02/23/2007,8.36,8.38,8.17,8.2,39570,290531
02/26/2007,8.22,8.31,8.19,8.25,31348,292455
02/27/2007,8.29,8.41,8.23,8.36,51462,295035
02/28/2007,8.13,8.3,8.08,8.12,53375,294859
03/01/2007,8.22,8.54,8.2,8.53,64631,300287
03/02/2007,8.69,9.04,8.69,8.78,69989,289037
03/05/2007,8.58,8.64,8.21,8.22,56176,287146
03/06/2007,8.35,8.42,8.27,8.32,29119,286933
03/07/2007,8.27,8.47,8.22,8.24,33404,286775
03/08/2007,8.27,8.36,8.13,8.15,32893,282562
03/09/2007,8.09,8.2,8.04,8.08,53997,278709
03/12/2007,8.02,8.09,7.91,7.92,33076,274020
03/13/2007,7.98,8.14,7.94,7.95,33713,273792
03/14/2007,7.88,7.99,7.85,7.97,14063,273792
03/15/2007,8.03,8.06,7.74,7.79,46914,271588
03/16/2007,7.77,7.85,7.63,7.82,63566,270863
03/19/2007,7.8,7.88,7.67,7.78,41960,267896
03/20/2007,7.76,7.87,7.73,7.79,39885,267249
03/21/2007,7.82,7.84,7.74,7.75,30910,263645
03/22/2007,7.73,7.86,7.71,7.78,40902,261592
03/23/2007,7.79,7.85,7.75,7.76,30407,260170
03/26/2007,7.67,7.71,7.54,7.56,53417,259100
03/27/2007,7.56,7.74,7.51,7.67,40587,256967
03/28/2007,7.76,7.8,7.62,7.68,31932,253301
03/29/2007,7.44,7.55,7.39,7.41,48764,251569
03/30/2007,7.43,7.46,7.35,7.44,41710,241617
04/02/2007,7.36,7.41,7.24,7.26,42112,239322
04/03/2007,7.3,7.4,7.24,7.28,49905,238188
04/04/2007,7.24,7.31,7.22,7.27,28077,232517
04/05/2007,7.3,7.37,7.23,7.36,32626,233851
04/09/2007,7.39,7.55,7.37,7.54,58781,218990
04/10/2007,7.51,7.58,7.3,7.31,75541,187584
04/11/2007,7.34,7.52,7.34,7.47,69854,166586
04/12/2007,7.49,7.52,7.41,7.44,61136,143515
04/13/2007,7.47,7.56,7.44,7.46,70869,105436
04/16/2007,7.58,7.62,7.22,7.26,59714,91037
04/17/2007,7.38,7.46,7.15,7.21,56473,74940
04/18/2007,7.12,7.26,6.94,6.98,37710,66472
04/19/2007,6.97,7.12,6.96,7.11,27291,62314
04/20/2007,7.16,7.18,7.08,7.08,18676,58623
04/23/2007,7.01,7.04,6.86,6.89,26451,58623
04/24/2007,6.88,6.99,6.77,6.81,50166,388438
04/25/2007,6.86,6.93,6.85,6.9,42657,392771
04/26/2007,6.97,7.07,6.92,7.01,56913,399505
04/27/2007,6.95,7.01,6.77,6.85,48233,406740
04/30/2007,6.78,6.95,6.73,6.75,0,406740
05/01/2007,6.7,6.81,6.64,6.79,45663,416477
05/02/2007,6.8,6.83,6.71,6.79,23616,417614
05/03/2007,6.87,6.94,6.81,6.94,32412,417296
05/04/2007,6.97,7.02,6.92,6.99,24702,412754
05/07/2007,6.91,7,6.76,6.97,35164,409542
05/08/2007,6.98,7,6.82,6.87,26942,412567
05/09/2007,6.89,6.98,6.87,6.96,30351,409882
05/10/2007,6.98,7.02,6.8,6.91,29407,409681
05/11/2007,6.92,6.95,6.83,6.94,30345,407547
05/14/2007,6.9,6.93,6.7,6.76,44485,405889
05/15/2007,6.73,6.75,6.28,6.3,103645,391355
05/16/2007,6.34,6.42,6.28,6.33,39982,382607
05/17/2007,6.34,6.43,6.31,6.33,28294,384242
05/18/2007,6.32,6.38,6.28,6.28,29798,388083
05/21/2007,6.31,6.59,6.27,6.52,68162,385635
05/22/2007,6.4,6.5,6.4,6.41,28054,384000
05/23/2007,6.48,6.51,6.41,6.42,41770,376517
05/24/2007,6.46,6.64,6.45,6.58,43025,374331
05/25/2007,6.73,7.08,6.73,7.07,125961,374314
05/29/2007,6.98,7.21,6.9,7.03,64172,366899
05/30/2007,7.08,7.13,6.91,7.02,66225,363671
05/31/2007,7.06,7.12,6.94,6.99,71984,361954
06/01/2007,6.75,6.96,6.75,6.89,67023,344126
06/04/2007,6.83,6.87,6.55,6.57,69466,331151
06/05/2007,6.56,6.61,6.15,6.21,109147,298963
06/06/2007,6.19,6.37,6.19,6.34,47342,287795
06/07/2007,6.27,6.34,6.23,6.23,56286,270728
06/08/2007,6.29,6.41,6.25,6.26,70466,230718
06/11/2007,6.22,6.43,6.1,6.41,96269,193186
06/12/2007,6.28,6.31,6.17,6.21,68903,166174
06/13/2007,6.1,6.2,6.02,6.1,97636,129306
06/14/2007,6.05,6.13,6.03,6.12,45456,119795
06/15/2007,6.15,6.25,6.15,6.21,41785,110142
06/18/2007,6.2,6.74,6.17,6.67,51255,94473
06/19/2007,6.53,6.7,6.29,6.65,39063,84941
06/20/2007,6.64,6.85,6.51,6.58,27211,80253
06/21/2007,6.67,6.88,6.66,6.78,29631,65910
06/22/2007,6.88,6.93,6.78,6.81,23289,65910
06/25/2007,6.59,6.63,6.47,6.56,46038,386210
06/26/2007,6.59,6.94,6.59,6.83,72433,385474
06/27/2007,6.75,6.79,6.6,6.77,36277,390363
06/28/2007,6.86,6.89,6.69,6.73,44457,396040
06/29/2007,6.77,6.83,6.57,6.64,29773,395503
07/02/2007,6.64,6.68,6.3,6.36,62805,407060
07/03/2007,6.44,6.63,6.38,6.58,42753,410974
07/05/2007,6.77,6.82,6.41,6.67,42001,409354
07/06/2007,6.78,6.9,6.59,6.66,38012,403636
07/09/2007,6.7,6.79,6.63,6.77,29202,402588
07/10/2007,6.81,7,6.76,6.78,60102,407727
07/11/2007,6.82,6.89,6.72,6.87,29275,407787
07/12/2007,6.8,6.86,6.78,6.82,21858,409588
07/13/2007,7.04,7.32,6.97,6.99,103407,414445
07/16/2007,7.09,7.13,6.86,6.92,34783,409429
07/17/2007,6.96,7.05,6.94,6.97,19706,409686
07/18/2007,6.97,7.28,6.97,7.19,62462,402049
07/19/2007,7.36,7.64,7.36,7.44,104649,399910
07/20/2007,7.58,7.61,7.35,7.42,45556,399878
07/23/2007,7.4,7.46,7.18,7.27,56647,399298
07/24/2007,7.26,7.47,7.25,7.31,38325,398699
07/25/2007,7.23,7.32,7.15,7.27,31493,395060
07/26/2007,7.36,7.47,7.3,7.34,44368,388586
07/27/2007,7.08,7.23,7.08,7.11,39613,385258
07/30/2007,7.17,7.24,7.11,7.14,25997,382456
07/31/2007,7.38,7.47,7.34,7.45,52030,383317
08/01/2007,7.36,7.43,7.24,7.4,39710,381989
08/02/2007,7.55,7.68,7.29,7.37,62726,375479
08/03/2007,7.41,7.44,7.27,7.37,25840,371238
08/06/2007,7.24,7.28,6.99,7.06,58232,357796
08/07/2007,7.09,7.16,6.94,6.96,36032,350967
08/08/2007,6.93,7.02,6.9,6.94,31692,350591
08/09/2007,7,7.04,6.94,6.95,33921,352072
08/10/2007,6.74,6.88,6.65,6.66,64437,350407
08/13/2007,6.75,6.8,6.55,6.57,38569,336094
08/14/2007,6.6,6.7,6.53,6.58,20973,336489
08/15/2007,6.52,6.6,6.52,6.57,23115,335011
08/16/2007,6.33,6.42,6.2,6.21,72593,336323
08/17/2007,6.34,6.71,6.33,6.52,50507,334542
08/20/2007,6.54,6.61,6.46,6.54,22988,330916
08/21/2007,6.55,6.57,6.37,6.43,26397,323473
08/22/2007,6.53,6.65,6.46,6.62,29394,320553
08/23/2007,6.77,6.85,6.64,6.65,36537,312445
08/24/2007,6.71,6.77,6.5,6.51,29193,312210
08/27/2007,6.57,6.59,6.51,6.58,11201,313068
08/28/2007,6.6,6.62,6.53,6.57,14681,312376
08/29/2007,6.5,6.57,6.42,6.54,23436,311249
08/30/2007,6.62,6.7,6.59,6.66,30431,310702
08/31/2007,6.63,6.67,6.54,6.6,29656,305820
09/04/2007,6.63,6.68,6.55,6.57,45511,298610
09/05/2007,6.48,6.51,6.36,6.5,51898,291720
09/06/2007,6.54,6.59,6.46,6.49,41242,286182
09/07/2007,6.38,6.56,6.35,6.53,37825,280317
09/10/2007,6.52,6.64,6.38,6.41,76178,254266
09/11/2007,6.5,6.52,6.32,6.42,69854,225321
09/12/2007,6.37,6.52,6.37,6.41,57881,201342
09/13/2007,6.41,6.53,6.37,6.39,94625,167673
09/14/2007,6.37,6.5,6.37,6.47,77668,141314
09/17/2007,6.49,6.56,6.43,6.46,40546,123436
09/18/2007,6.44,6.51,6.44,6.47,29957,110641
09/19/2007,6.76,6.82,6.69,6.81,50722,98285
09/20/2007,6.93,7.06,6.9,6.96,43749,80708
09/21/2007,6.91,7.07,6.89,6.91,24245,80708
09/24/2007,6.98,7.04,6.89,6.97,35743,363420
09/25/2007,7,7.05,6.91,6.93,39298,372619
09/26/2007,6.83,6.91,6.83,6.85,40441,377235
09/27/2007,6.81,7.14,6.81,6.93,95668,398258
09/28/2007,6.97,7,6.81,6.98,40050,394290
10/01/2007,6.8,6.85,6.7,6.76,59725,390062
10/02/2007,6.63,6.88,6.63,6.85,32872,384646
10/03/2007,6.83,6.87,6.66,6.67,45363,386938
10/04/2007,6.68,6.76,6.61,6.62,37055,387245
10/05/2007,6.66,6.74,6.61,6.62,28210,389145
10/08/2007,6.5,6.61,6.42,6.58,56236,388307
10/09/2007,6.65,6.76,6.59,6.74,37906,386280
10/10/2007,6.69,6.73,6.56,6.57,42602,397094
10/11/2007,6.58,6.72,6.56,6.64,46115,411905
10/12/2007,6.65,6.75,6.56,6.63,46297,427354
10/15/2007,6.64,6.83,6.62,6.78,30442,432670
10/16/2007,6.94,7.01,6.9,6.98,45881,435004
10/17/2007,6.94,7.06,6.94,6.96,50664,440888
10/18/2007,6.83,6.99,6.83,6.92,34716,446577
10/19/2007,7.01,7.07,6.97,7.04,42359,448755
10/22/2007,6.92,7.02,6.92,7,31119,444703
10/23/2007,7.04,7.16,6.96,7,67961,449688
10/24/2007,6.99,7.09,6.96,6.97,35213,447700
10/25/2007,7.03,7.07,7.02,7.05,34609,442971
10/26/2007,7.24,7.33,6.96,6.98,99204,457839
10/29/2007,6.95,7,6.89,6.9,55336,459942
10/30/2007,6.85,6.93,6.85,6.9,37016,456255
10/31/2007,6.76,6.88,6.76,6.81,64556,437980
11/01/2007,7.02,7.05,6.7,6.74,100561,437141
11/02/2007,6.68,6.79,6.68,6.77,46839,434931
11/05/2007,6.73,6.78,6.72,6.73,37764,439975
11/06/2007,6.86,6.91,6.82,6.88,55634,438485
11/07/2007,6.99,7.02,6.94,6.98,38243,435624
11/08/2007,6.9,7.03,6.9,6.98,32739,436786
11/09/2007,6.86,6.95,6.83,6.86,42042,431561
11/12/2007,6.79,6.83,6.76,6.79,34216,424730
11/13/2007,6.81,6.83,6.68,6.73,55875,418532
11/14/2007,6.73,6.81,6.69,6.77,39437,417270
11/15/2007,6.71,6.77,6.7,6.73,31847,418026
11/16/2007,6.75,6.77,6.65,6.67,44215,420942
11/19/2007,6.65,6.68,6.59,6.63,37349,423583
11/20/2007,6.6,6.64,6.57,6.58,36683,425691
11/21/2007,6.58,6.62,6.57,6.61,22558,425988
11/26/2007,6.59,6.64,6.56,6.57,28930,424909
11/27/2007,6.55,6.62,6.46,6.53,67263,422929
11/28/2007,6.69,6.8,6.67,6.77,62961,423311
11/29/2007,6.69,6.73,6.58,6.62,44150,426943
11/30/2007,6.6,6.64,6.56,6.58,29135,428564
12/03/2007,6.55,6.57,6.49,6.54,41366,431725
12/04/2007,6.58,6.6,6.56,6.57,21406,432855
12/05/2007,6.59,6.73,6.58,6.68,43568,436640
12/06/2007,6.71,6.76,6.66,6.71,29693,440934
12/07/2007,6.76,6.78,6.65,6.73,31099,445697
12/10/2007,6.72,6.98,6.72,6.95,74329,444464
12/11/2007,7.03,7.18,7.03,7.13,97119,440324
12/12/2007,7.16,7.22,7.1,7.13,45432,443404
12/13/2007,7.15,7.17,7.11,7.14,20858,441955
12/14/2007,7.14,7.33,7.09,7.31,68605,448954
12/17/2007,7.46,7.6,7.41,7.59,66299,453482
12/18/2007,7.55,7.57,7.42,7.47,41611,447125
12/19/2007,7.41,7.58,7.41,7.57,37363,448748
12/20/2007,7.79,7.97,7.76,7.9,85237,447888
12/21/2007,7.86,7.94,7.8,7.88,31909,446099
12/26/2007,7.89,8.02,7.73,7.73,43980,452735
12/27/2007,7.76,7.86,7.76,7.8,30614,458366
12/28/2007,7.88,7.96,7.75,7.77,48003,462625
12/31/2007,7.76,7.8,7.62,7.65,47986,473584
01/02/2008,7.5,7.63,7.45,7.56,108171,499936
01/03/2008,7.76,7.99,7.76,7.97,64217,502095
01/04/2008,8.12,8.2,7.93,8.15,70470,491824
01/07/2008,8.18,8.3,8.15,8.2,48435,491040
01/08/2008,8.34,8.61,8.13,8.2,112324,501187
01/09/2008,8.21,8.34,8.17,8.28,80287,512411
01/10/2008,8.17,8.28,8.1,8.22,97416,522063
01/11/2008,8.21,8.55,8.13,8.15,107859,530617
01/14/2008,8.24,8.37,8.17,8.3,51996,535454
01/15/2008,8.35,8.37,8.19,8.3,44807,532707
01/16/2008,8.17,8.76,8.13,8.6,129485,525906
01/17/2008,9.02,9.48,8.93,9.28,173837,524780
01/18/2008,8.98,9.78,8.71,8.82,232949,514932
01/22/2008,8.47,8.59,8.03,8.38,178674,492324
01/23/2008,8.43,8.46,8.19,8.26,68050,466703
01/24/2008,8.33,8.38,8.22,8.3,54214,454296
01/25/2008,8.35,8.93,8.33,8.77,71500,445449
01/28/2008,9,9.19,8.9,9.07,54084,436607
01/29/2008,9.38,9.41,9.03,9.03,72709,425704
01/30/2008,9.16,9.28,9.01,9.25,66147,414590
01/31/2008,9.15,9.29,9.05,9.19,66398,402714
02/01/2008,9.31,9.35,9.15,9.18,47763,391930
02/04/2008,9.26,9.3,8.86,9,59872,384586
02/05/2008,8.79,8.9,8.65,8.69,65360,377338
02/06/2008,8.65,9.07,8.65,8.94,72036,367619
02/07/2008,8.92,8.96,8.81,8.81,75264,343698
02/08/2008,8.93,9.56,8.9,9.54,126915,277028
02/11/2008,9.51,9.67,9.46,9.49,102693,227948
02/12/2008,9.32,9.45,9.18,9.19,96869,196222
02/13/2008,9.16,9.65,9.16,9.58,93339,159847
02/14/2008,9.75,10.13,9.74,9.93,66919,135326
02/15/2008,10.27,10.31,9.83,10.09,38420,118846
02/19/2008,10.35,10.49,10.35,10.45,48107,99411
02/20/2008,10.33,10.53,10.33,10.47,37127,87842
02/21/2008,10.74,10.88,10.5,10.79,80581,395274
02/22/2008,10.72,10.74,10.55,10.61,48793,411335
02/25/2008,10.55,10.66,10.51,10.59,52736,423422
02/26/2008,10.63,10.97,10.62,10.91,61495,428397
02/27/2008,10.77,11.07,10.74,11,87138,432173
02/28/2008,10.77,11.02,10.77,10.98,55877,434671
02/29/2008,10.97,11.17,10.89,10.99,50079,437567
03/03/2008,11.39,11.39,11.39,11.39,46765,442374
03/04/2008,11.32,11.37,10.45,10.55,88516,438947
03/05/2008,10.55,11.15,10.5,10.92,56029,437716
03/06/2008,10.87,10.99,9.87,10.15,78240,424266
03/07/2008,10.02,10.2,9.14,9.5,107011,407870
03/10/2008,9.53,9.66,9.18,9.51,48949,401573
03/11/2008,9.47,10.01,9.43,9.85,58508,399878
03/12/2008,9.82,9.84,9.38,9.56,40169,395479
03/13/2008,9.5,10,9.47,9.99,48613,400387
03/14/2008,9.99,10.13,9.52,9.64,61343,391134
03/17/2008,9.69,9.72,8.2,8.44,121443,370593
03/18/2008,8.51,8.82,8.41,8.67,43816,365476
03/19/2008,8.67,8.67,7.89,8.06,80838,349019
03/20/2008,8.11,8.34,7.62,8.25,65290,351464
03/24/2008,8.26,8.43,8,8.35,33201,346848
03/25/2008,8.29,8.92,8.27,8.65,55847,348747
03/26/2008,8.57,8.82,8.54,8.61,43360,347898
03/27/2008,8.62,8.67,8.34,8.44,33079,342744
03/28/2008,8.5,8.5,8.02,8.06,47330,334143
03/31/2008,8.1,8.45,7.93,7.98,56795,321410
04/01/2008,8.06,8.14,7.65,7.81,64458,312371
04/02/2008,7.79,8.23,7.78,8.23,44424,304322
04/03/2008,8.25,8.29,8.04,8.18,32691,295840
04/04/2008,8.18,8.32,7.9,7.97,45823,291175
04/07/2008,8,8.62,7.97,8.59,79299,270939
04/08/2008,8.49,8.63,8.19,8.25,78584,246079
04/09/2008,8.25,8.92,8.19,8.83,104642,220740
04/10/2008,8.83,9.17,8.61,8.77,101554,188052
04/11/2008,8.87,8.93,8.67,8.77,72968,156101
04/14/2008,8.71,8.99,8.64,8.86,66505,135611
04/15/2008,8.82,9.1,8.82,9.09,64766,104735
04/16/2008,9,9.31,8.88,9.03,21213,98824
04/17/2008,8.92,9.2,8.91,8.95,18526,90943
04/18/2008,9.02,9.02,8.46,8.87,24828,83554
04/21/2008,8.73,8.84,8.16,8.26,19508,75352
04/22/2008,8.16,8.6,8.11,8.49,57947,430596
04/23/2008,8.51,8.59,8.23,8.36,43591,433518
04/24/2008,8.38,8.43,7.84,7.88,63373,438258
04/25/2008,7.96,8.07,7.68,7.84,54442,436044
04/28/2008,7.91,8.06,7.52,7.61,77913,449174
04/29/2008,7.66,7.73,7.37,7.47,60937,457975
04/30/2008,7.48,7.64,7.35,7.53,58954,462406
05/01/2008,7.53,7.74,6.79,7.05,71609,459272
05/02/2008,6.96,7.13,6.73,7.06,43345,460794
05/05/2008,7.08,7.21,6.89,7.06,26838,459017
05/06/2008,7.09,7.46,6.99,7.46,40413,457823
05/07/2008,7.41,7.44,7.19,7.31,45852,454956
05/08/2008,7.33,7.53,6.94,7.05,63429,445270
05/09/2008,7.01,7.41,7.01,7.24,36575,442065
05/12/2008,7.22,7.34,7.09,7.23,30540,439765
05/13/2008,7.26,7.3,6.69,7.23,58033,430737
05/14/2008,6.73,6.73,6.46,6.64,56387,423774
05/15/2008,6.66,6.84,6.57,6.61,32299,421954
05/16/2008,6.61,6.86,6.57,6.83,34829,419003
05/19/2008,6.83,6.94,6.29,6.3,51841,414157
05/20/2008,6.36,6.45,6.12,6.34,53055,407026
05/21/2008,6.34,6.47,6.17,6.21,65896,384826
05/22/2008,6.21,6.33,5.85,5.92,48523,383067
05/23/2008,6,6.01,5.6,5.67,39673,374212
05/27/2008,5.73,5.83,5.54,5.62,53875,368507
05/28/2008,5.68,6.04,5.65,5.75,60855,361239
05/29/2008,5.75,5.83,5.45,5.59,63847,350214
05/30/2008,5.58,5.69,5.43,5.67,45567,345781
06/02/2008,5.63,6.2,5.55,5.86,65864,346098
06/03/2008,5.91,5.95,5.25,5.27,74502,328215
06/04/2008,5.34,5.39,5.07,5.09,72094,310246
06/05/2008,5.17,5.54,5.05,5.25,79620,295417
06/06/2008,5.24,5.76,5.24,5.49,99451,276697
06/09/2008,5.45,5.63,5.28,5.36,88221,243157
06/10/2008,5.31,5.51,5.27,5.42,76959,224511
06/11/2008,5.56,6.27,5.45,6.26,124458,194798
06/12/2008,6.21,6.31,5.89,6,79337,177675
06/13/2008,6.08,6.28,5.99,6.1,64858,147145
06/16/2008,6.15,6.67,6.14,6.58,62095,122965
06/17/2008,6.39,6.64,6.32,6.62,43960,100116
06/18/2008,6.57,7.23,6.57,7.19,38583,87994
06/19/2008,7.16,7.25,7.02,7.06,30258,78665
06/20/2008,7.03,7.58,7.02,7.4,30036,66842
06/23/2008,7.46,7.69,7.05,7.13,23615,57074
06/24/2008,8.37,8.56,8.12,8.17,45473,376700
06/25/2008,8.2,8.31,7.83,8.29,52585,381812
06/26/2008,8.33,8.6,8.13,8.51,56987,383189
06/27/2008,8.49,8.77,8.17,8.29,55856,381947
06/30/2008,8.26,8.74,8.03,8.65,63705,381712
07/01/2008,8.61,9.41,8.61,9.24,80164,384713
07/02/2008,9.25,9.61,9.1,9.58,37853,389841
07/07/2008,9.37,9.44,8.86,9.09,42803,392390
07/08/2008,9.05,9.34,8.77,9.09,54851,391310
07/09/2008,9.33,9.56,9.11,9.25,49737,382417
07/10/2008,9.25,9.42,9.02,9.29,56598,370171
07/11/2008,9.21,9.66,9.21,9.48,40323,380252
07/14/2008,9.48,9.57,8.89,9.11,55486,374506
07/15/2008,9.17,9.51,8.93,9.34,56598,370171
07/16/2008,9.34,9.34,8.97,9.34,35728,370737
07/17/2008,9.26,9.26,8.12,8.17,80821,364646
07/18/2008,8.3,8.32,7.93,7.96,39664,360552
07/21/2008,8,8.23,7.75,7.98,44733,359125
07/22/2008,7.99,8.01,7.46,7.57,58393,350597
07/23/2008,7.41,7.76,7.24,7.52,56134,345137
07/24/2008,7.53,7.82,7.44,7.75,43487,342631
07/25/2008,7.75,8.03,7.75,7.89,30062,341595
07/28/2008,7.89,7.9,7.65,7.87,25825,342223
07/29/2008,7.83,8.43,7.68,8.41,49287,336627
07/30/2008,8.41,8.95,8.29,8.91,54952,331790
07/31/2008,8.91,9.46,8.91,9.38,57977,327840
08/01/2008,9.37,10.2,8.99,9.64,162060,327840
08/04/2008,9.48,9.89,8.72,8.93,101926,334092
08/05/2008,8.78,9.54,8.53,9.44,89640,331175
08/06/2008,9.38,9.82,9.29,9.7,73185,329885
08/07/2008,9.68,9.98,9.21,9.3,84988,330080
08/08/2008,9.3,9.55,8.95,9.07,59881,329287
08/11/2008,8.99,9.34,8.77,8.88,54561,327922
08/12/2008,8.89,9.24,8.7,9.12,50330,324649
08/13/2008,9.21,9.4,9.11,9.36,61111,321620
08/14/2008,9.38,9.51,8.79,8.9,61940,319356
08/15/2008,8.86,8.91,8.27,8.63,83942,318679
08/18/2008,8.73,9.27,8.7,9.18,59689,318172
08/19/2008,9.11,9.46,8.99,9.18,46249,320534
08/20/2008,9.21,9.36,9.02,9.19,32498,318088
08/21/2008,9.29,9.85,9.21,9.65,95813,317753
08/22/2008,9.65,9.69,9.38,9.65,32559,323131
08/25/2008,9.61,9.64,9.44,9.5,20899,321150
08/26/2008,9.52,9.71,9.39,9.59,32514,316797
08/27/2008,9.68,9.94,8.92,9.1,68811,312021
08/28/2008,9.09,9.38,8.69,8.74,61038,304683
08/29/2008,8.69,8.94,8.21,8.27,73471,292001
09/02/2008,8.21,8.35,7.88,8.22,63584,284043
09/03/2008,8.26,8.26,8.01,8.02,41189,272817
09/04/2008,8.03,8.69,7.97,8.16,56612,265652
09/05/2008,8.11,8.35,7.91,8.05,50800,261181
09/08/2008,8.25,8.33,7.86,7.88,66872,254550
09/09/2008,7.86,7.99,7.54,7.61,71932,241300
09/10/2008,7.61,7.75,7.49,7.65,64948,221773
09/11/2008,7.65,7.67,7.35,7.45,63588,195616
09/12/2008,7.45,8.04,7.45,7.87,61469,174286
09/15/2008,7.9,7.97,7.11,7.65,55148,146757
09/16/2008,7.36,7.78,7.15,7.51,32357,143278
09/17/2008,7.61,7.96,7.53,7.73,16788,116776
09/18/2008,7.91,8.05,7.13,7.18,25413,105887
09/19/2008,7.47,7.47,7.06,7.16,22692,102142
09/22/2008,7.22,7.75,7.21,7.57,22848,95796
09/23/2008,7.56,7.61,7.16,7.25,45179,334735
09/24/2008,7.41,7.57,7.2,7.41,39445,336038
09/25/2008,7.49,7.89,7.44,7.86,57301,339612
09/26/2008,7.86,8.03,7.61,7.79,41830,344029
09/29/2008,7.74,7.76,7.01,7.2,50953,340895
09/30/2008,7.05,7.3,6.91,6.97,46180,341669
10/01/2008,6.97,7.38,6.92,7.24,31033,344253
10/02/2008,7.2,7.2,6.31,6.39,51857,336157
10/03/2008,6.57,6.62,5.78,5.92,60957,336327
10/06/2008,5.81,5.88,5.03,5.1,61585,332714
10/07/2008,5.1,5.54,5.05,5.34,50386,320710
10/08/2008,5.21,5.39,4.79,5.2,54173,319563
10/09/2008,5.31,5.61,5.14,5.21,33512,315596
10/10/2008,5.08,5.08,4.51,4.54,66468,315596
10/13/2008,4.79,5.12,4.76,5.01,28948,310362
10/14/2008,5.12,5.4,4.95,5.02,43985,310707
10/15/2008,5.06,5.06,4.47,4.49,33199,311089
10/16/2008,4.49,4.7,4.22,4.47,43885,306090
10/17/2008,4.79,5.05,4.49,4.89,44294,304032
10/20/2008,5.06,5.11,4.71,4.81,34046,297252
10/21/2008,4.83,4.84,4.46,4.55,32362,296083
10/22/2008,4.49,4.53,4.23,4.27,38515,293345
10/23/2008,4.28,4.46,4.04,4.15,41033,292322
10/24/2008,4.11,4.16,3.75,4.07,56858,290287
10/27/2008,4.06,4.38,3.86,4.27,27655,285455
10/28/2008,4.36,4.7,4.33,4.45,30902,284883
10/29/2008,4.61,5.55,4.61,5.4,58618,282390
10/30/2008,5.59,5.66,5.04,5.16,41630,278937
10/31/2008,5.11,5.46,4.98,5.33,33899,278241
11/03/2008,5.43,5.66,5.23,5.49,29311,278242
11/04/2008,5.49,6.31,5.4,6.02,47482,276378
11/05/2008,5.91,6.16,5.66,5.95,31838,269496
11/06/2008,5.91,5.91,5.09,5.18,44687,272617
11/07/2008,5.3,5.52,5.13,5.32,26149,270189
11/10/2008,5.51,5.86,5.21,5.31,31002,267646
11/11/2008,5.37,5.38,4.95,5.11,31172,268600
11/12/2008,5.21,5.21,4.66,4.92,37694,267316
11/13/2008,4.8,5.12,4.61,4.73,34967,269219
11/14/2008,4.92,5.03,4.75,4.96,20326,267800
11/17/2008,4.91,5.11,4.54,5.05,34578,265568
11/18/2008,5.02,5.05,4.79,4.92,21421,263367
11/19/2008,5.03,5.66,4.79,4.98,53033,263239
11/20/2008,4.94,4.97,4.74,4.82,28943,261244
11/21/2008,4.76,5.05,4.56,4.59,27063,258206
11/24/2008,4.66,5.15,4.58,5.03,33079,256582
11/25/2008,5.04,5.29,4.87,4.92,26096,253528
11/26/2008,4.98,5.27,4.95,5.12,24200,254542
11/28/2008,5.2,5.33,5.11,5.21,13337,256888
12/01/2008,5.18,5.26,4.89,4.96,21525,255037
12/02/2008,4.91,5.08,4.84,4.93,18606,253199
12/03/2008,4.94,4.95,4.44,4.47,50461,252701
12/04/2008,4.46,4.49,4.09,4.11,34451,259544
12/05/2008,4.15,4.19,3.82,3.88,34895,265606
12/08/2008,4.06,4.68,4.06,4.56,41673,265606
12/09/2008,4.58,4.71,4.35,4.53,27927,262725
12/10/2008,4.49,5.17,4.38,4.93,52382,257772
12/11/2008,4.93,5.38,4.79,5.2,44864,253926
12/12/2008,5.01,5.15,4.82,4.95,26394,251141
12/15/2008,5.06,5.32,4.76,4.83,25600,249991
12/16/2008,4.8,5.05,4.76,4.98,23702,249639
12/17/2008,5,5.15,4.83,5.04,28413,247586
12/18/2008,5.11,5.2,4.92,5.14,27615,243923
12/19/2008,5.09,5.13,4.17,4.26,51509,240543
12/22/2008,4.41,4.46,4.11,4.16,14577,241894
12/23/2008,4.25,4.32,4.07,4.16,11841,241407
12/24/2008,4.33,4.35,4.12,4.33,6802,243343
12/26/2008,4.33,4.35,4.14,4.29,3334,243265
12/29/2008,4.31,4.6,4.3,4.43,15569,243282
12/30/2008,4.52,4.7,4.43,4.6,15291,242198
12/31/2008,4.6,5.23,4.6,5.12,41900,244169
01/02/2009,5.11,5.22,4.91,5.16,18948,243511
01/05/2009,5.24,5.43,4.98,5.13,27683,244581
01/06/2009,5.41,5.77,5.26,5.58,54901,251615
01/07/2009,5.56,5.64,5.23,5.29,32068,252281
01/08/2009,5.29,5.54,5.2,5.34,30173,253784
01/09/2009,5.4,5.67,5.29,5.36,26260,248062
01/12/2009,5.31,5.42,4.76,4.78,40592,245273
01/13/2009,4.76,4.98,4.72,4.84,29991,238890
01/14/2009,4.92,5.1,4.63,4.74,40133,236723
01/15/2009,4.86,5.49,4.83,5.27,46549,224330
01/16/2009,5.38,5.75,5.38,5.57,36029,227024
01/20/2009,5.46,5.93,5.33,5.9,39969,226825
01/21/2009,5.94,5.99,5.62,5.91,30824,224823
01/22/2009,5.97,5.98,5.41,5.69,34589,225167
01/23/2009,5.66,6.15,5.54,6.01,42057,223001
01/26/2009,5.95,6.36,5.95,6.23,34243,224937
01/27/2009,6.27,6.36,5.96,6.22,37192,224763
01/28/2009,6.12,6.22,5.91,6.18,40766,223879
01/29/2009,6.16,6.18,5.82,5.9,33575,224902
01/30/2009,5.89,6.25,5.85,5.98,40680,225071
02/02/2009,5.93,6.24,5.88,6.06,35743,220472
02/03/2009,6.24,6.38,5.95,5.97,49099,214386
02/04/2009,5.96,6.04,5.83,5.9,36523,206990
02/05/2009,5.9,6.31,5.7,6.29,62649,195143
02/06/2009,6.29,6.56,6.24,6.43,61997,184246
02/09/2009,6.52,6.66,6.42,6.59,20991,168020
02/10/2009,6.66,6.68,6.4,6.54,23014,154644
02/11/2009,6.48,6.58,6.4,6.5,16275,142242
02/12/2009,6.51,6.53,6.11,6.44,32820,123726
02/13/2009,6.47,6.61,6.4,6.57,18747,118422
02/17/2009,6.57,6.57,6.17,6.29,29947,113053
02/18/2009,6.26,6.29,5.93,6,27393,95622
02/19/2009,5.96,6.39,5.92,6.15,21380,81565
02/20/2009,6.14,6.19,5.9,6.04,21425,227593
02/23/2009,6.09,6.22,5.96,5.97,14086,232917
02/24/2009,6.06,6.21,5.91,6.11,15712,240445
02/25/2009,6.11,6.47,6.09,6.4,31553,243429
02/26/2009,6.43,6.91,6.32,6.88,48181,247761
02/27/2009,6.83,6.85,6.69,6.71,38079,257384
03/02/2009,6.68,6.75,5.69,5.73,68470,257200
03/03/2009,5.85,5.93,5.56,5.67,50879,244631
03/04/2009,5.71,6.32,5.71,6.24,52058,237755
03/05/2009,6.18,6.22,5.65,5.81,46783,238362
03/06/2009,5.88,6.08,5.7,5.76,28269,234629
03/09/2009,5.78,5.84,5.4,5.47,35737,232692
03/10/2009,5.47,5.71,5.42,5.57,23764,230456
03/11/2009,5.57,5.9,5.57,5.79,25985,230314
03/12/2009,5.68,6.09,5.67,6.07,30588,229889
03/13/2009,6.08,6.18,5.79,5.86,30819,231118
03/16/2009,5.86,6.02,5.74,5.97,21073,229565
03/17/2009,5.91,6.13,5.72,6.09,37509,230272
03/18/2009,6.1,6.34,6.01,6.22,33672,232490
03/19/2009,6.37,6.74,6.31,6.6,54107,235591
03/20/2009,6.51,6.61,6.4,6.52,22165,239779
03/23/2009,6.48,6.65,6.33,6.39,27036,240276
03/24/2009,6.39,6.43,5.94,5.98,46559,238208
03/25/2009,5.98,6.1,5.7,5.8,31283,226313
03/26/2009,5.83,6.03,5.67,5.73,25039,220032
03/27/2009,5.79,5.81,5.49,5.6,23306,219015
03/30/2009,5.57,5.58,5.42,5.46,18995,216247
03/31/2009,5.48,5.7,5.46,5.65,26971,213714
04/01/2009,5.67,5.99,5.63,5.71,39729,209650
04/02/2009,5.73,6.18,5.73,6.04,40393,209134
04/03/2009,5.98,6.12,5.46,5.53,52519,208405
04/06/2009,5.68,5.78,5.11,5.2,43770,207670
04/07/2009,5.23,5.37,5.13,5.21,22316,208152
04/08/2009,5.15,5.43,5.13,5.36,24792,192110
04/09/2009,5.4,5.76,5.4,5.72,29891,183751
04/13/2009,5.96,6.38,5.88,6.3,42330,156155
04/14/2009,6.24,6.45,6.14,6.23,29049,145720
04/15/2009,6.23,6.35,6.04,6.12,21872,135670
04/16/2009,6.08,6.1,5.73,5.82,24341,110599
04/17/2009,5.93,6.36,5.79,6.17,25446,104637
04/20/2009,6.16,6.24,5.86,5.9,8207,97774
04/21/2009,5.85,6.12,5.7,6.04,10154,89633
04/22/2009,6.07,6.31,6.01,6.2,7575,80264
04/23/2009,6.25,6.42,6.18,6.32,24851,259952
04/24/2009,6.29,6.85,6.21,6.83,64643,264425
04/27/2009,6.55,6.8,6.47,6.54,32773,278534
04/28/2009,6.55,6.75,6.41,6.69,34050,281738
04/29/2009,6.72,6.8,6.48,6.73,32263,285484
04/30/2009,6.73,7.05,6.67,7.01,26782,285162
05/01/2009,7.01,7.78,6.92,7.7,62226,296867
05/04/2009,7.64,7.75,7.4,7.67,25261,306980
05/05/2009,7.65,7.92,7.38,7.8,48296,311286
05/06/2009,7.74,8.06,7.61,8.01,42069,317827
05/07/2009,8.01,8.25,7.89,8.14,39770,325681
05/08/2009,8.12,8.2,7.86,7.92,37436,326854
05/11/2009,8,8.34,7.71,8.26,44009,322898
05/12/2009,8.25,8.68,8.09,8.37,50387,332591
05/13/2009,8.37,8.41,7.97,8.05,33049,330682
05/14/2009,8.03,8.21,7.84,8.12,29099,328158
05/15/2009,8.16,8.18,7.55,7.6,42437,331826
05/18/2009,7.6,8.28,7.6,8.26,38154,327258
05/19/2009,8.16,8.56,8.02,8.28,35672,326945
05/20/2009,8.2,8.32,7.82,8.03,38703,323050
05/21/2009,8.05,8.3,7.76,8.27,30505,321624
05/22/2009,8.3,8.44,8.11,8.35,23440,323505
05/26/2009,8.25,8.7,8.13,8.59,41153,322438
05/27/2009,8.35,8.58,8.16,8.42,32701,331315
05/28/2009,8.37,8.42,8.05,8.29,31552,330317
05/29/2009,8.15,8.46,7.91,8.23,41567,326646
06/01/2009,8.34,8.59,8.28,8.5,22861,318921
06/02/2009,8.45,8.53,8.05,8.09,30047,316404
06/03/2009,8.1,8.12,7.46,7.54,70745,295896
06/04/2009,7.65,7.97,7.6,7.89,37044,273351
06/05/2009,7.77,8.37,7.71,8.18,41248,262095
06/08/2009,8.15,8.15,7.82,8.02,25865,237334
06/09/2009,8.11,8.3,7.99,8.21,17420,215225
06/10/2009,8.16,8.32,7.97,8.03,20369,203294
06/11/2009,8.05,8.15,7.85,8,21201,184976
06/12/2009,8.1,8.1,7.76,7.85,19866,172233
06/15/2009,7.85,7.85,7.44,7.51,29587,163261
06/16/2009,7.61,7.79,7.41,7.45,20078,146225
06/17/2009,7.48,7.71,7.35,7.64,13965,131397
06/18/2009,7.73,7.84,7.49,7.52,9606,124610
06/19/2009,7.54,7.68,7.53,7.65,7256,114766
06/22/2009,7.64,7.75,7.42,7.72,13331,105731
06/23/2009,7.68,8.48,7.59,8.46,65334,309382
06/24/2009,8.38,8.87,8.34,8.61,48265,321155
06/25/2009,8.51,9.21,8.5,9.18,49089,329982
06/26/2009,9.17,9.23,8.73,8.79,41306,334152
06/29/2009,8.75,9.45,8.75,9.38,55074,346771
06/30/2009,9.41,9.57,8.86,9.33,77610,341316
07/01/2009,9.38,9.49,9.11,9.23,40589,344685
07/02/2009,9.19,9.3,8.88,9.06,32411,344851
07/06/2009,8.94,8.96,8.44,8.8,39581,345898
07/07/2009,8.77,9.13,8.38,8.44,41024,337606
07/08/2009,8.38,8.76,8.23,8.69,37409,327545
07/09/2009,8.67,8.75,8.42,8.58,26102,318936
07/10/2009,8.4,8.87,8.36,8.75,30886,315024
07/13/2009,8.73,9.04,8.6,9.02,33944,315495
07/14/2009,8.98,9.33,8.94,9.16,37893,308442
07/15/2009,9.14,9.32,8.96,9.25,32943,310148
07/16/2009,9.25,9.26,8.83,8.87,31256,307407
07/17/2009,8.93,9.06,8.73,8.78,24429,304434
07/20/2009,8.93,9.26,8.93,9.22,19078,303287
07/21/2009,9.22,9.43,9.09,9.28,30210,306869
07/22/2009,9.25,9.49,9.15,9.47,24422,308651
07/23/2009,9.5,9.87,9.47,9.74,40910,311751
07/24/2009,9.73,9.97,9.65,9.91,21626,319706
07/27/2009,9.93,10.05,9.85,9.93,19717,320106
07/28/2009,9.97,10.05,9.56,9.98,40979,319282
07/29/2009,9.93,10.05,9.71,10.04,21595,320023
07/30/2009,9.98,10.39,9.97,10.23,29307,323444
07/31/2009,10.24,10.33,9.92,10.09,25442,323020
08/03/2009,10.19,10.91,10.19,10.62,37263,324778
08/04/2009,10.61,10.94,10.5,10.83,26334,322665
08/05/2009,10.78,11.03,10.63,10.85,23318,324186
08/06/2009,10.84,11.46,10.84,11.28,37760,324054
08/07/2009,11.47,12.33,11.39,12.29,56989,321221
08/10/2009,12.19,13.92,12.12,13.48,67293,321376
08/11/2009,13.28,13.68,12.73,13.4,48097,319485
08/12/2009,13.28,14.81,12.98,14.45,56297,312293
08/13/2009,14.35,14.8,13.52,13.69,93097,312528
08/14/2009,13.47,13.74,13.01,13.46,59351,308648
08/17/2009,13.33,13.5,12.83,13.31,36951,308087
08/18/2009,13.37,13.62,12.93,13.26,28768,304721
08/19/2009,13.06,14.23,13.03,14.15,41729,299993
08/20/2009,14.21,14.63,13.15,13.45,48948,299482
08/21/2009,13.28,14.06,12.7,13.32,41239,294852
08/24/2009,13.23,13.88,13.13,13.27,22136,294103
08/25/2009,13.27,13.73,13.08,13.4,20180,292820
08/26/2009,13.68,13.91,13.3,13.85,25973,291823
08/27/2009,13.88,14.3,13.86,13.97,25140,291202
08/28/2009,14.08,15.11,14.08,15,46571,287039
08/31/2009,15,15.96,14.83,15.87,38335,287276
09/01/2009,15.92,16.33,15.09,15.72,52847,280183
09/02/2009,15.77,15.89,14.9,15.16,39151,281069
09/03/2009,15.18,15.33,14.26,14.62,47821,280057
09/04/2009,14.73,15.12,11.98,13.08,78674,272679
09/08/2009,12.98,13.17,12.05,12.35,47589,262974
09/09/2009,12.2,12.87,12.11,12.47,32145,239824
09/10/2009,12.58,13.36,12.48,13.27,22445,221434
09/11/2009,13.39,13.86,12.4,12.69,33241,199567
09/14/2009,12.63,13.68,12.33,13.54,28806,188802
09/15/2009,13.58,13.71,12.81,13.26,26173,177952
09/16/2009,13.28,14.27,13.26,13.97,24290,155121
09/17/2009,14.03,14.37,13.8,14.14,12937,143821
09/18/2009,13.88,14.14,13.38,13.39,9728,120713
09/21/2009,13.33,13.98,13.09,13.34,7819,113198
09/22/2009,13.48,13.81,13.32,13.63,6454,106156
09/23/2009,13.51,13.91,12.54,13.1,66765,342934
09/24/2009,13.06,13.44,12.65,12.94,35819,344347
09/25/2009,12.89,13.4,12.81,13.19,24706,347854
09/28/2009,13.17,14.22,13.17,14.12,57403,353864
09/29/2009,14.3,15.17,14.3,14.96,71485,363502
09/30/2009,14.97,15.45,14.43,15.41,69536,369692
10/01/2009,15.32,15.39,14.45,14.66,41422,372867
10/02/2009,14.77,14.77,13.7,13.8,49945,373307
10/05/2009,13.9,14.37,13.81,14.21,23161,375829
10/06/2009,14.12,14.64,13.53,14.02,34422,377877
10/07/2009,13.83,13.92,12.86,13.14,46932,376984
10/08/2009,13.04,13.04,11.82,12.56,77714,376162
10/09/2009,12.52,12.98,11.2,11.26,71851,378167
10/12/2009,11.3,11.81,11.26,11.65,28973,368127
10/13/2009,11.65,13,11.64,12.81,45637,367660
10/14/2009,12.83,13.3,12.55,12.73,28264,366289
10/15/2009,12.74,13.94,12.61,13.87,43914,366332
10/16/2009,13.87,14.36,13.65,13.93,36393,371081
10/19/2009,14.12,14.7,14.02,14.19,28366,368721
10/20/2009,14.2,14.41,13.3,13.61,36153,368400
10/21/2009,13.81,14.24,13.59,14.06,27564,369787
10/22/2009,13.95,14,13.03,13.1,42960,372628
10/23/2009,13.25,13.56,12.86,13.14,31987,366348
10/26/2009,13.21,13.75,12.74,12.96,36979,367051
10/27/2009,13.1,13.32,12.62,12.67,26826,366033
10/28/2009,12.61,12.63,11.8,11.95,48666,361410
10/29/2009,12.2,12.87,12,12.83,35206,363226
10/30/2009,12.64,12.92,12.21,12.83,36284,360414
11/02/2009,12.83,13.61,12.83,13.46,42394,358619
11/03/2009,13.46,14.02,13.14,13.99,38770,362807
11/04/2009,13.99,14.02,13.57,13.61,29973,365532
11/05/2009,13.62,13.97,12.47,12.78,47564,364703
11/06/2009,12.93,13.09,12.33,12.45,32237,356893
11/09/2009,12.75,12.92,12.31,12.43,36800,354169
11/10/2009,12.32,12.72,11.8,11.93,75636,358279
11/11/2009,12.17,12.89,12.12,12.69,48711,358837
11/12/2009,12.63,13.03,12.39,12.71,34646,358964
11/13/2009,12.85,12.87,12.49,12.74,21326,357485
11/16/2009,12.8,13.35,12.8,13.25,32629,358619
11/17/2009,13.16,13.24,12.84,13.12,25265,356844
11/18/2009,13.17,13.69,13.1,13.32,36109,358702
11/19/2009,13.23,13.31,12.58,12.76,33234,354904
11/20/2009,12.78,13.02,12.25,12.49,31397,353790
11/23/2009,12.77,12.92,12.06,12.16,34218,352160
11/24/2009,12.13,12.6,12.02,12.1,27261,349734
11/25/2009,12.3,12.67,11.96,12.34,27710,349734
11/27/2009,11.92,12.9,11.35,12.79,45053,348791
11/30/2009,12.97,13.02,12.39,12.66,23533,348886
12/01/2009,12.72,12.98,12.54,12.68,30111,349493
12/02/2009,12.84,13.19,12.62,13.06,35931,351013
12/03/2009,13.2,13.59,12.69,13.13,48088,351737
12/04/2009,13.04,13.21,12.35,12.54,37391,349621
12/07/2009,12.7,12.74,12.37,12.47,12462,344387
12/08/2009,12.47,12.6,12.23,12.24,21030,341440
12/09/2009,12.36,12.67,12.11,12.17,23397,342395
12/10/2009,12.26,13.4,12.15,13.28,60206,341673
12/11/2009,13.41,14.12,13.14,14.02,52010,340446
12/14/2009,14.09,15.42,14.02,15.3,69269,337940
12/15/2009,15.27,15.74,14.59,14.84,54560,341613
12/16/2009,14.98,16.17,14.9,15.96,47887,345341
12/17/2009,15.98,16.82,15.48,16.45,53933,343539
12/18/2009,16.75,16.96,15.8,16.36,36337,342222
12/21/2009,16.06,16.42,15.48,15.64,23432,344854
12/22/2009,15.66,16.67,15.12,16.52,52700,347221
12/23/2009,16.56,16.73,16.13,16.52,26177,343434
12/24/2009,16.53,17.12,16.52,17.1,14903,343434
12/28/2009,17.21,17.42,17.02,17.28,11301,337246
12/29/2009,17.07,17.51,16.72,16.79,13825,335849
12/30/2009,16.79,17.42,16.57,16.98,15713,336892
12/31/2009,16.98,17.32,16.58,16.97,14478,336892
01/04/2010,17.02,17.85,17.02,17.64,27681,337499
01/05/2010,17.52,18.39,17.36,17.66,42488,331882
01/06/2010,17.65,18.57,17.32,18.43,34922,334143
01/07/2010,18.26,18.97,17.93,18.02,36726,327823
01/08/2010,17.95,18.37,17.33,17.55,35063,322543
01/11/2010,17.55,17.75,16.72,16.77,40535,311348
01/12/2010,16.95,18,16.89,17.38,45424,310697
01/13/2010,17.66,18.3,17.42,18.06,38556,305384
01/14/2010,17.97,18.36,17.72,17.78,28410,299355
01/15/2010,17.8,17.85,17.34,17.64,22519,297207
01/19/2010,17.92,19.08,17.89,19,40628,294054
01/20/2010,18.99,19.47,18.59,19.13,60551,291545
01/21/2010,19.31,19.84,18.7,19.28,74342,282193
01/22/2010,18.97,19.3,18.49,18.8,51673,274349
01/25/2010,18.76,20.12,18.46,19.82,42073,271326
01/26/2010,19.69,20.05,19.21,19.32,27509,264548
01/27/2010,19.32,19.42,18.18,18.38,42470,257941
01/28/2010,18.52,19.42,18.47,19.02,36112,256442
01/29/2010,19.18,20.35,19.14,19.92,50873,258746
02/01/2010,19.92,20.42,19.22,19.3,35362,255375
02/02/2010,19.32,19.84,18.9,19.42,31421,253421
02/03/2010,19.57,19.67,18.47,18.6,36353,245626
02/04/2010,18.37,18.56,17.6,17.66,76584,239228
02/05/2010,17.62,18.07,15.72,16.19,115018,223724
02/08/2010,16.52,17.14,16.33,16.62,52848,213091
02/09/2010,17.02,17.46,16.73,17.09,55121,201719
02/10/2010,17,17.23,16.43,16.66,65860,187423
02/11/2010,16.8,17.69,16.57,17.55,80088,178245
02/12/2010,17.6,17.97,16.74,16.97,58893,178245
02/16/2010,17.32,17.74,17.14,17.38,22597,123023
02/17/2010,17.42,17.45,16.04,16.14,20544,99687
02/18/2010,16.32,16.68,15.5,16.49,13030,90533
02/19/2010,16.49,16.92,16.22,16.82,6184,90533
02/22/2010,17.11,17.2,14.88,14.98,64507,269116
02/23/2010,15.26,15.46,14.35,14.54,51611,268804
02/24/2010,14.73,15.38,14.43,15.26,36236,273223
02/25/2010,15.15,15.17,14.26,14.56,38066,274787
02/26/2010,14.76,14.96,14.11,14.46,43456,280042
03/01/2010,14.46,14.86,12.88,13.12,58278,277298
03/02/2010,13.22,13.56,11.98,13.5,66633,273567
03/03/2010,13.38,13.66,12.79,12.91,38443,277798
03/04/2010,12.85,13.15,12.1,12.53,36473,277044
03/05/2010,12.79,13.11,12.49,13.05,25150,277194
03/08/2010,13.2,13.26,12.07,12.43,33847,275640
03/09/2010,12.43,12.48,11.08,11.18,64145,274284
03/10/2010,11.06,11.24,9.68,10.55,65990,279392
03/11/2010,10.41,10.93,9.92,10.13,49159,274644
03/12/2010,10.16,10.85,10.07,10.53,36679,279349
03/15/2010,10.57,10.76,9.97,10.25,24791,275139
03/16/2010,10.07,10.23,8.88,9.1,49000,279052
03/17/2010,9.16,9.33,8.52,9.19,41906,281421
03/18/2010,9.21,9.93,9.19,9.89,34974,278893
03/19/2010,9.86,10.31,9.09,9.5,40822,274583
03/22/2010,9.56,9.71,8.45,8.7,41805,268431
03/23/2010,8.66,8.66,7.26,7.43,61974,265903
03/24/2010,7.54,8.75,7.03,8.53,51505,257930
03/25/2010,8.66,8.77,7.87,7.91,34712,247822
03/26/2010,8.1,8.31,7.28,7.86,38539,242767
03/29/2010,7.89,8.41,7.89,8.37,19660,241814
03/30/2010,8.37,9.11,8.22,8.74,29713,236584
03/31/2010,8.81,8.85,7.31,7.45,40844,233049
04/01/2010,7.46,7.76,6.32,7.56,53714,233049
04/05/2010,7.55,8.04,7.11,7.26,17245,220695
04/06/2010,7.26,7.53,6.66,6.75,24987,218396
04/07/2010,6.74,7.16,6.58,7.02,22982,211516
04/08/2010,6.94,7.31,6.63,6.78,20867,198626
04/09/2010,6.78,7.28,6.66,7.25,24292,186327
04/12/2010,7.31,8.23,7.26,7.4,35460,167960
04/13/2010,7.51,8.11,7.46,7.84,24647,152611
04/14/2010,8.01,8.65,7.86,8.39,30252,137950
04/15/2010,8.46,8.55,7.34,7.71,31160,106172
04/16/2010,7.66,8.11,6.77,6.81,30584,80267
04/19/2010,6.87,7.94,6.87,7.77,18334,71690
04/20/2010,7.72,8.04,7.31,7.32,10641,61481
04/21/2010,7.46,7.66,7.12,7.41,7554,57007
04/22/2010,7.46,7.61,6.91,6.93,8448,48725
04/23/2010,6.96,7.26,6.34,6.52,35801,48725
04/26/2010,6.58,6.89,6.45,6.62,23713,279140
04/27/2010,6.62,6.69,6.02,6.14,32161,283611
04/28/2010,6.14,6.24,5.58,5.63,34025,284936
04/29/2010,5.65,6.12,5.64,6.06,28565,290646
04/30/2010,6.12,6.27,5.87,5.92,21634,292127
05/03/2010,5.92,6.05,5.67,5.75,17131,294800
05/04/2010,5.87,5.92,5.18,5.28,30468,295499
05/05/2010,5.31,5.41,4.61,5.18,41160,296971
05/06/2010,5.08,5.13,4.32,4.44,36470,292064
05/07/2010,4.36,4.75,3.77,4.52,42934,296422
05/10/2010,4.77,5.32,4.64,4.95,30305,296207
05/11/2010,4.92,4.97,4.43,4.68,28599,294134
05/12/2010,4.65,5.47,4.54,5.44,39177,294881
05/13/2010,5.38,5.59,5.22,5.43,25245,290566
05/14/2010,5.44,5.5,4.65,4.9,34145,291628
05/17/2010,4.8,5.3,4.58,4.66,27363,285475
05/18/2010,4.72,5.6,4.72,5.57,37143,286319
05/19/2010,5.37,5.86,5.18,5.7,32385,281373
05/20/2010,5.82,6.02,5.52,5.76,28094,275864
05/21/2010,5.77,6.48,5.68,6.42,32448,277310
05/24/2010,6.47,6.52,5.85,5.96,23369,275548
05/25/2010,5.77,6.37,5.44,6.02,33443,273528
05/26/2010,6.09,6.39,5.83,6.13,21719,272557
05/27/2010,6.17,6.24,5.58,5.69,24180,266718
05/28/2010,5.76,5.81,4.93,4.96,33064,266718
06/01/2010,4.96,5.37,4.86,5.17,26321,262810
06/02/2010,5.17,5.23,4.59,4.71,28101,250471
06/03/2010,4.82,5.11,4.73,4.76,18683,238296
06/04/2010,4.83,5.51,4.77,5.29,33433,226088
06/07/2010,5.32,5.36,4.97,5.1,20943,218901
06/08/2010,5.15,5.8,5.08,5.65,29731,208866
06/09/2010,5.77,6.18,5.77,5.93,28148,188518
06/10/2010,5.88,6.37,5.73,6.13,26427,165389
06/11/2010,6.08,6.72,5.98,6.6,30297,153400
06/14/2010,6.62,6.93,6.55,6.82,25923,136461
06/15/2010,6.83,7.07,6.64,6.95,31794,112657
06/16/2010,6.93,7.15,6.68,7.04,14483,99104
06/17/2010,6.97,7.02,6.47,6.56,13642,89206
06/18/2010,6.55,6.7,6.04,6.35,12144,81252
06/21/2010,6.48,7.08,6.11,6.95,8574,74505
06/22/2010,6.8,7.11,6.76,6.98,6470,60383
06/23/2010,6.93,7.51,6.87,7.02,10787,60383
06/24/2010,6.94,7.44,6.88,7.4,28557,256356
06/25/2010,7.41,7.69,7.25,7.6,26764,260502
06/28/2010,7.53,7.89,6.93,7.03,38360,261489
06/29/2010,6.97,7.08,6.33,6.49,43870,261316
06/30/2010,6.55,7.33,6.48,7.27,39189,262300
07/01/2010,7.16,7.51,6.85,7.49,25938,260629
07/02/2010,7.4,7.93,7.31,7.91,35933,260629
07/06/2010,7.91,8.19,7.68,7.9,46225,256462
07/07/2010,7.75,8.36,7.62,8.27,44192,263262
07/08/2010,8.31,8.51,8.14,8.3,44135,261038
07/09/2010,8.36,8.62,7.76,7.82,51862,261469
07/12/2010,8.05,8.36,7.81,8.31,31177,258162
07/13/2010,8.26,8.47,8.01,8.38,37111,254927
07/14/2010,8.33,8.41,8.03,8.18,30646,254611
07/15/2010,8.21,8.67,8.16,8.6,39206,251390
07/16/2010,8.56,8.82,8.07,8.32,44427,253433
07/19/2010,8.32,8.91,8.28,8.82,41267,255900
07/20/2010,8.82,8.91,8.47,8.49,53353,259745
07/21/2010,8.52,8.81,8.52,8.68,20524,258734
07/22/2010,8.76,9.59,8.73,9.51,91618,264728
07/23/2010,9.6,9.87,9.3,9.47,45298,264508
07/26/2010,9.6,9.84,9.46,9.83,44108,254655
07/27/2010,9.85,10.26,9.56,9.63,64021,254533
07/28/2010,9.66,10.21,9.55,10.08,45250,254866
07/29/2010,10.2,10.88,10.16,10.71,64038,259350
07/30/2010,10.71,10.85,10.4,10.78,36547,260885
08/02/2010,10.81,11.09,10.33,10.61,41883,261444
08/03/2010,10.61,10.61,9.62,9.8,72411,257924
08/04/2010,9.9,10.17,9.16,10.09,61963,254071
08/05/2010,10.09,10.34,9.41,9.5,54429,246953
08/06/2010,9.61,9.81,9.25,9.45,35281,245682
08/09/2010,9.56,9.91,8.81,8.94,58781,245402
08/10/2010,9.02,9.88,8.72,9.77,56686,249695
08/11/2010,9.72,9.86,9.39,9.47,30186,244795
08/12/2010,9.42,10.27,9.42,10.18,48531,247049
08/13/2010,10.13,10.68,9.94,10.63,38237,251994
08/16/2010,10.62,10.93,10.02,10.15,44115,253612
08/17/2010,10.21,10.71,9.92,10.59,35807,250715
08/18/2010,10.57,10.87,10.17,10.81,40704,249934
08/19/2010,10.8,10.86,10.46,10.69,33420,248717
08/20/2010,10.66,11.28,10.66,11.16,57114,254468
08/23/2010,11.11,11.35,11.03,11.28,32837,253187
08/24/2010,11.27,11.41,10.3,11.37,76346,253338
08/25/2010,11.37,11.58,10.94,11.24,40628,251177
08/26/2010,11.2,11.25,10.44,10.48,46459,250241
08/27/2010,10.53,11.53,10.47,11.17,52865,247184
08/30/2010,11.17,11.35,10.71,11.02,39863,241400
08/31/2010,11,11.46,10.81,10.96,48082,238378
09/01/2010,11.04,11.75,10.98,11.7,58796,239661
09/02/2010,11.66,12.15,11.48,12.02,52333,236879
09/03/2010,11.95,12.12,11.74,11.81,45595,236879
09/07/2010,11.91,12.73,11.91,12.66,53240,220803
09/08/2010,12.73,12.96,12.48,12.59,53098,214281
09/09/2010,12.58,13.88,12.53,13.64,83462,208538
09/10/2010,13.78,14.51,13.43,13.94,71849,195215
09/13/2010,14.02,14.71,13.8,14.55,62914,186584
09/14/2010,14.63,15.73,14.59,15.57,103769,169839
09/15/2010,15.57,16.09,14.52,15.03,120210,130782
09/16/2010,14.9,15.9,14.54,15.69,61574,110506
09/17/2010,15.7,16.2,15.56,15.82,35830,95729
09/20/2010,16.09,16.81,15.38,15.5,38125,89457
09/21/2010,15.63,15.66,14.73,15,53024,78822
09/22/2010,15.16,15.73,14.91,15.52,33443,72538
09/23/2010,15.52,15.96,15.33,15.91,25163,303117
09/24/2010,15.9,16.76,15.74,16.69,70850,302488
09/27/2010,16.59,17.4,16.58,17.27,70549,304882
09/28/2010,17.24,17.64,16.88,17.58,65088,307612
09/29/2010,17.58,17.58,16.81,17.22,72712,313782
09/30/2010,17.28,17.28,15.54,15.77,86313,308862
10/01/2010,16.02,16.1,15.07,15.65,57749,304972
10/04/2010,15.59,15.67,14.78,15.28,48589,299552
10/05/2010,15.18,16.12,15.15,16.03,37559,299564
10/06/2010,15.93,16.14,15.59,15.83,30623,296319
10/07/2010,15.85,17.7,15.83,17.45,73535,298351
10/08/2010,17.45,18.97,17.4,18.61,67479,300574
10/11/2010,18.66,19.53,18.57,18.88,55587,297920
10/12/2010,18.89,19.99,18.18,19.74,74229,293169
10/13/2010,20.09,20.33,19.31,19.79,56173,289094
10/14/2010,19.81,20.65,19.18,20.23,54862,288209
10/15/2010,20.19,20.36,19.17,19.35,41850,285070
10/18/2010,19.2,19.97,18.79,19.87,43173,287013
10/19/2010,19.62,20.99,19.47,20.62,56653,289712
10/20/2010,20.59,21.44,20.49,21.1,41557,288257
10/21/2010,21.1,21.52,20.45,20.64,44933,286172
10/22/2010,20.54,20.83,20.3,20.51,31,281543
10/25/2010,20.73,21.24,20.69,20.79,32784,278511
10/26/2010,20.79,20.89,19.85,20.25,41902,275374
10/27/2010,20.07,21.23,19.7,20.88,48220,274920
10/28/2010,21.11,21.88,20.92,21,49776,272315
10/29/2010,20.79,22.09,20.52,21.41,43038,272555
11/01/2010,21.59,21.93,21.21,21.74,32622,270899
11/02/2010,21.86,22.93,21.85,22.41,49054,271203
11/03/2010,22.62,22.82,21.87,22.44,83546,250413
11/04/2010,22.64,24.1,22.64,23.95,64024,255863
11/05/2010,24.24,24.59,22.97,24.05,77648,250651
11/08/2010,23.99,24.59,23.67,24.17,40610,250586
11/09/2010,24.29,25.61,24.29,25.4,77432,255992
11/10/2010,25.41,25.45,24.25,25.1,58228,252437
11/11/2010,25.14,25.68,21.34,21.95,107848,247165
11/12/2010,21.44,21.49,17.85,18.5,140353,245323
11/15/2010,18.59,19.53,17.96,19.32,72513,236844
11/16/2010,18.98,20.08,18.21,18.6,72551,238776
11/17/2010,18.31,19.52,17.59,18.76,56259,233342
11/18/2010,19.21,21.19,19.21,20.44,63995,235986
11/19/2010,20.64,21.59,18.27,18.44,65542,237882
11/22/2010,19.29,19.79,18.19,18.79,49202,235160
11/23/2010,19.11,19.73,17.74,19.62,64472,235294
11/24/2010,19.66,20.49,19.29,20.24,42393,235294
11/26/2010,19.89,20.74,19.54,20.54,23033,231104
11/29/2010,20.8,20.99,20.44,20.64,32438,231190
11/30/2010,20.94,21.13,19.32,19.84,55805,229208
12/01/2010,20.07,20.99,19.99,20.66,33958,228702
12/02/2010,20.9,21.22,20.05,20.74,30695,228799
12/03/2010,20.79,21.96,20.67,21.79,49501,231786
12/06/2010,21.79,21.88,21.09,21.3,25911,232047
12/07/2010,21.67,22.04,20.56,20.7,38421,230224
12/08/2010,20.7,21.5,20.17,21.27,37298,229488
12/09/2010,21.29,21.76,20.8,21,26725,230127
12/10/2010,20.95,21.48,20.29,21.42,33201,228891
12/13/2010,21.49,22.82,21.46,22.78,55666,231763
12/14/2010,22.94,23.56,22.77,23.07,43868,234305
12/15/2010,22.79,23.52,22.39,23.4,56968,239666
12/16/2010,23.53,23.69,23.13,23.29,27429,238975
12/17/2010,23.6,25.26,23.54,24.79,48638,244082
12/20/2010,25.17,25.79,24.91,25.25,34676,244115
12/21/2010,25.18,25.94,24.79,25.31,40611,244238
12/22/2010,24.96,25.59,24.34,25.42,43926,244306
12/23/2010,25.52,26.35,25.48,26.27,37195,244306
12/27/2010,26.27,26.27,25.52,25.93,10980,239949
12/28/2010,26.13,26.89,26.09,26.68,18012,240840
12/29/2010,26.79,27.06,25.85,26.12,24781,239931
12/30/2010,26.14,26.64,21.79,22.67,68588,237027
12/31/2010,22.92,24.54,22.54,24.41,34325,237027
01/03/2011,24.41,24.41,24.41,24.41,0,233496
01/04/2011,24.56,25.74,22.64,23.29,75605,228837
01/05/2011,23.37,24.7,22.74,24.49,50593,225818
01/06/2011,24.49,24.49,22.36,22.53,58517,221972
01/07/2011,22.64,24.39,21.87,23.82,71762,222367
01/10/2011,23.84,24.26,23.11,24.03,48640,227141
01/11/2011,24.07,25.22,23.96,25.04,52429,227330
01/12/2011,25.04,25.64,23.21,24.31,67207,223607
01/13/2011,24.38,24.57,23.51,24.35,43329,220387
01/14/2011,24.49,24.54,22.64,23.18,58158,220387
01/18/2011,23.31,23.84,22.81,23.41,40836,220220
01/19/2011,23.39,24.09,23.17,23.47,51186,219959
01/20/2011,23.47,23.69,22.33,23.6,59157,215963
01/21/2011,23.68,24.68,23.4,24.62,47764,215474
01/24/2011,24.65,24.94,24.33,24.6,25558,214513
01/25/2011,24.46,24.53,23.44,24.13,36837,211299
01/26/2011,24.28,25.48,24,25.42,46921,211925
01/27/2011,25.29,26.83,25.06,26.47,70373,216522
01/28/2011,26.47,26.8,25.83,26.23,43561,215163
01/31/2011,26.39,26.39,24.88,26.26,57732,211558
02/01/2011,26.26,26.69,25.76,26.25,53492,209039
02/02/2011,26.39,28.37,26.3,27.6,80427,208746
02/03/2011,27.69,27.91,24.09,24.33,112956,196018
02/04/2011,24.37,25.53,24.14,24.93,76514,187885
02/07/2011,25.29,25.69,24.85,24.97,57779,178419
02/08/2011,24.94,25.15,23.31,23.45,103453,171313
02/09/2011,23.49,24.22,22.72,23.79,108029,160452
02/10/2011,24.08,25.38,24.04,24.34,84973,156970
02/11/2011,24.44,24.94,23.12,23.59,67159,147289
02/14/2011,23.58,23.94,22.24,23.2,74846,140411
02/15/2011,23.09,23.39,22.49,23.11,92873,104324
02/16/2011,23.4,24.64,23.34,24.06,66712,89305
02/17/2011,23.91,24.23,23.13,23.55,39803,81402
02/18/2011,23.39,23.78,23.09,23.31,34804,81402
02/22/2011,23.7,24.12,23.13,23.27,53604,218675
02/23/2011,23.39,23.42,21.89,22.25,68606,227524
02/24/2011,22.25,22.86,21.79,22.72,55348,228355
02/25/2011,22.84,23.81,22.15,23.63,67548,232682
02/28/2011,23.69,24.44,23.64,24.34,54391,235653
03/01/2011,24.34,24.34,23.47,24.15,31049,237279
03/02/2011,24.15,25.5,24.1,25.27,55375,238203
03/03/2011,25.36,25.63,24.77,25.48,34390,237724
03/04/2011,25.49,25.65,23.89,24.77,46319,238000
03/07/2011,24.89,25.28,24.58,24.88,28030,238594
03/08/2011,24.95,25.94,24.64,25.59,40472,237678
03/09/2011,25.72,25.86,24.72,25.31,32186,234461
03/10/2011,25.1,25.27,23.45,23.6,54753,231818
03/11/2011,23.54,24,22.72,23.75,34426,230172
03/14/2011,23.5,23.68,22.3,22.68,36597,227355
03/15/2011,22.68,22.68,20.36,20.54,77032,226052
03/16/2011,20.89,21.51,20.68,20.74,47117,219518
03/17/2011,20.98,21.89,20.87,21.63,33252,217433
03/18/2011,21.91,22.64,21.84,22.6,29115,215000
03/21/2011,22.69,23.09,22.13,22.37,29000,215704
03/22/2011,22.3,22.4,21.26,22.05,45766,213813
03/23/2011,22.39,22.39,21.39,21.47,23118,214840
03/24/2011,21.39,22.69,21.21,22.34,46270,215285
03/25/2011,22.34,22.89,21.94,22.75,32129,212132
03/28/2011,22.69,22.89,21.69,21.94,32044,209426
03/29/2011,22.04,22.57,21.71,21.91,29466,207071
03/30/2011,21.88,22.27,21.17,22.1,51387,199537
03/31/2011,22.25,22.54,21.6,22,38800,194814
04/01/2011,22,22.65,21.84,22.33,38273,197434
04/04/2011,22.44,23.02,22.38,22.89,28030,197085
04/05/2011,22.75,22.96,22.32,22.44,30388,194256
04/06/2011,22.44,22.63,21.46,21.6,50510,191505
04/07/2011,21.6,21.86,21.09,21.39,69937,178102
04/08/2011,21.43,21.67,20.4,20.55,74030,158898
04/11/2011,20.69,21.15,20.67,20.93,52378,142124
04/12/2011,20.84,21.28,20.36,20.47,58036,133259
04/13/2011,20.5,20.81,19.59,19.68,64623,114860
04/14/2011,19.74,19.94,19.24,19.33,35787,111163
04/15/2011,19.39,19.98,19.27,19.48,73598,90906
04/18/2011,19.59,19.77,18.89,19.29,31949,82846
04/19/2011,19.29,19.6,19.04,19.16,19907,75834
04/20/2011,19.37,20.19,19.36,20.09,26682,71975
04/21/2011,20.14,20.41,19.69,20.37,28310,279212
04/25/2011,20.52,20.53,19.88,19.97,20433,281147
04/26/2011,19.94,20.03,19.43,19.81,39014,277924
04/27/2011,19.85,19.85,19.18,19.53,57370,272417
04/28/2011,19.35,19.44,18.51,19.08,65399,272306
04/29/2011,19.05,19.18,18.32,18.82,38234,276538
05/02/2011,18.76,18.81,18.02,18.44,29233,278090
05/03/2011,18.57,19,18.24,18.62,33615,279048
05/04/2011,18.5,18.57,17.9,17.92,32703,278562
05/05/2011,17.92,17.95,17.07,17.43,52907,277179
05/06/2011,17.32,17.94,16.97,17.04,39330,274771
05/09/2011,17.17,17.71,17.14,17.53,31650,277563
05/10/2011,17.69,18.82,17.63,18.44,53150,274309
05/11/2011,18.64,18.65,17.36,17.51,40057,273347
05/12/2011,17.48,18.26,17.18,17.9,41980,271409
05/13/2011,18.27,18.67,17.83,18.02,43945,271122
05/16/2011,18.02,18.56,17.89,18.34,42461,268695
05/17/2011,18.34,18.61,17.67,18.5,54509,262103
05/18/2011,18.57,19.52,18.54,19.42,51361,261950
05/19/2011,19.17,19.26,18.27,18.39,44957,262150
05/20/2011,18.42,19.11,18.22,18.98,43463,264643
05/23/2011,18.81,18.86,17.89,18.08,38185,261299
05/24/2011,18.37,18.94,18.22,18.48,30572,258857
05/25/2011,18.65,19.46,18.39,19.21,52759,259412
05/26/2011,19.26,19.41,18.75,19.26,40077,254762
05/27/2011,19.42,19.73,19.26,19.56,38702,254762
05/31/2011,19.56,19.94,19.42,19.75,51991,244066
06/01/2011,19.75,20.09,18.92,19.03,55569,240940
06/02/2011,19.14,20.3,19.12,20.09,70415,238325
06/03/2011,20.19,20.79,20.09,20.52,74111,234585
06/06/2011,20.42,20.63,20.08,20.16,49372,220053
06/07/2011,20.27,21.06,20.23,20.92,74339,203264
06/08/2011,20.84,21.75,20.69,21.52,81988,183020
06/09/2011,21.39,21.65,21.09,21.41,55777,168368
06/10/2011,21.41,22.27,21.4,22.21,60632,158561
06/13/2011,22.19,22.73,21.84,22.16,65799,144152
06/14/2011,21.99,22.3,21.48,21.72,64626,138971
06/15/2011,21.77,22.08,21.58,21.65,69882,120689
06/16/2011,21.58,22.53,21.16,22.49,65054,105360
06/17/2011,22.35,22.99,22.29,22.94,48189,93038
06/20/2011,22.88,24.15,22.79,24.04,39428,83066
06/21/2011,24.07,24.1,23.43,24.06,30707,73482
06/22/2011,23.87,23.92,23.5,23.8,29937,62644
06/23/2011,23.77,24.22,22.26,24.15,31793,62644
06/24/2011,24.07,24.15,23.49,24.07,42856,293694
06/27/2011,23.65,24.04,23.25,23.98,42209,299455
06/28/2011,23.99,25.3,23.98,25.08,75616,301837
06/29/2011,25.05,25.37,24.41,24.99,61493,307138
06/30/2011,25.02,25.37,23.57,24.41,72066,304557
07/01/2011,24.32,25.52,23.75,25.32,51619,304557
07/05/2011,25.32,26.39,25.25,25.67,52401,306160
07/06/2011,25.66,25.81,25.07,25.75,38518,307029
07/07/2011,25.84,27.77,25.82,27.59,79073,310151
07/08/2011,27.61,27.81,26.81,27.43,54034,312971
07/11/2011,26.97,27.43,26.71,26.99,37828,311989
07/12/2011,26.82,28.69,26.49,28.56,65464,309269
07/13/2011,28.57,29.4,28.07,28.31,65389,306528
07/14/2011,28.18,28.28,26.9,27.09,51472,307857
07/15/2011,26.99,28.02,26.57,27.04,37941,306154
07/18/2011,26.87,27.18,26.27,27.01,37724,307446
07/19/2011,27.13,27.5,26.39,26.85,42040,304590
07/20/2011,26.93,27.24,26.67,26.99,22238,303933
07/21/2011,27.02,28.47,26.89,27.92,52083,308592
07/22/2011,28.07,29.62,28,29.41,52127,304193
07/25/2011,29.37,29.75,28.65,28.81,36265,301239
07/26/2011,29,29.54,28.38,29.01,35745,301493
07/27/2011,29.08,29.52,28.74,29.2,34204,301281
07/28/2011,29.13,29.35,27.84,27.99,50004,301264
07/29/2011,27.94,28.3,27.29,27.88,50127,301812
08/01/2011,28.22,28.67,26.97,27.04,53342,296714
08/02/2011,27.1,27.18,26.13,26.23,53973,290419
08/03/2011,26.48,26.63,25.29,25.76,63725,286555
08/04/2011,26.08,26.22,25.06,25.86,52981,283693
08/05/2011,25.85,26.04,25.35,25.61,43322,278466
08/08/2011,25.45,25.53,24.45,25.05,52424,271390
08/09/2011,25.04,26.41,24.57,25.56,53372,269860
08/10/2011,25.86,26.26,24.88,25.69,46888,266474
08/11/2011,25.94,26.76,25.27,26.15,45584,263444
08/12/2011,26.07,26.24,25.32,25.91,37885,260251
08/15/2011,26,26.22,25.48,25.55,19585,258057
08/16/2011,25.48,26.56,25.28,26.11,32877,258214
08/17/2011,26.26,27.6,26.09,27.56,46163,257713
08/18/2011,27.56,27.56,26.71,27.19,32187,255312
08/19/2011,26.94,29.25,26.74,29.03,57929,256836
08/22/2011,28.96,29.72,28.65,28.86,40206,252695
08/23/2011,28.84,29.49,28.69,28.89,33174,253725
08/24/2011,28.72,29.92,27.82,28.25,61361,253796
08/25/2011,28.07,28.14,26.99,27.73,56810,249169
08/26/2011,27.73,28.32,27.23,28.29,46088,245398
08/29/2011,28.22,28.32,27.86,27.96,24254,245017
08/30/2011,27.96,28.47,27.34,27.69,39160,240541
08/31/2011,27.62,28.29,27.47,27.75,42714,239666
09/01/2011,27.81,28,27.18,27.66,50639,240370
09/02/2011,27.69,27.77,26.92,27.25,44010,240370
09/06/2011,26.99,27.03,26.17,26.36,57114,216739
09/07/2011,26.47,27.08,26.38,26.48,49132,205753
09/08/2011,26.37,27.14,26.34,26.8,57587,194993
09/09/2011,26.93,27.5,26.59,27.12,64711,172391
09/12/2011,26.95,28.28,26.82,27.64,77215,159672
09/13/2011,27.66,27.98,27.4,27.48,56271,146983
09/14/2011,27.27,27.85,27.08,27.77,61226,127050
09/15/2011,27.77,28.02,27.23,27.57,63170,100276
09/16/2011,27.39,27.46,25.51,25.59,70774,80468
09/19/2011,25.77,26.14,25.47,25.9,31630,72582
09/20/2011,25.97,26.21,25.32,25.66,47295,59148
09/21/2011,25.77,25.79,24.69,24.9,28698,51047
09/22/2011,24.9,24.9,23.38,23.74,28515,45980
09/23/2011,23.82,23.87,22.87,22.91,21416,45980
09/26/2011,22.91,23.64,22.82,23.06,44721,251873
09/27/2011,23.33,23.74,23.33,23.48,43693,249164
09/28/2011,23.57,24.18,23.04,23.08,43516,245336
09/29/2011,23.15,25.22,23.14,24.65,69974,246199
09/30/2011,24.59,24.59,23.83,24.07,43010,243642
10/03/2011,24.07,24.07,23.19,23.63,35457,244986
10/04/2011,23.58,23.75,23.09,23.47,34056,245219
10/05/2011,23.74,24.27,23.35,23.58,28984,241366
10/06/2011,23.64,24.18,23.29,23.42,27244,244529
10/07/2011,23.53,24.47,23.38,23.94,32151,243357
10/10/2011,24.24,25.41,24.14,25.06,40246,243782
10/11/2011,25.05,25.08,24.36,24.72,33212,243295
10/12/2011,24.77,25.13,24.5,24.79,21787,241555
10/13/2011,24.79,25.86,24.77,25.69,45236,241281
10/14/2011,25.69,26.83,25.49,26.71,63451,248511
10/17/2011,26.66,27.13,26.41,26.57,41843,247078
10/18/2011,26.38,26.86,26.19,26.63,33994,249780
10/19/2011,26.54,27.04,25.62,25.75,56213,250051
10/20/2011,25.48,25.88,24.91,25.58,39475,250465
10/21/2011,25.74,26.13,25.11,25.26,30850,248309
10/24/2011,25.55,26.08,25.26,25.88,28535,250671
10/25/2011,26.02,26.48,25.64,25.72,37097,248480
10/26/2011,25.88,25.99,25.02,25.13,34946,244461
10/27/2011,25.49,25.87,25.37,25.64,29962,244363
10/28/2011,25.83,25.95,24.88,24.93,28331,243367
10/31/2011,24.88,25,24.51,24.55,30666,239534
11/01/2011,24.51,24.8,24.09,24.12,38268,235601
11/02/2011,24.52,24.77,24.08,24.2,35151,235221
11/03/2011,24.34,24.56,24.15,24.43,22748,233013
11/04/2011,24.52,24.73,24.23,24.35,25726,226995
11/07/2011,24.38,24.63,24,24.1,25050,226768
11/08/2011,24.1,24.96,23.97,24.69,42978,228120
11/09/2011,24.78,24.81,24.09,24.14,36104,224625
11/10/2011,24.08,24.48,24.01,24.17,23848,222377
11/11/2011,24.25,24.31,23.58,23.78,42605,219018
11/14/2011,24.04,24.23,23.48,23.53,28031,218685
11/15/2011,23.68,23.78,23.28,23.59,29923,215925
11/16/2011,23.51,23.59,23.23,23.3,32989,213229
11/17/2011,23.24,23.29,22.78,22.82,49691,212755
11/18/2011,23.01,23.11,22.68,22.75,35510,216447
11/21/2011,22.84,23.1,22.64,22.87,29295,215480
11/22/2011,23.06,23.06,22.11,22.22,44693,215955
11/23/2011,22.22,22.3,21.79,21.87,53060,215955
11/25/2011,21.86,21.94,21.49,21.68,28066,211388
11/28/2011,21.78,22.19,21.75,21.9,29850,213884
11/29/2011,21.93,22.42,21.67,22.27,37134,214287
11/30/2011,22.27,22.73,21.93,22.47,44441,215710
12/01/2011,22.47,22.66,22.22,22.37,32092,214146
12/02/2011,22.38,22.72,22.18,22.23,31694,216211
12/05/2011,22.29,22.96,22.29,22.86,33031,213021
12/06/2011,22.83,23.03,22.64,22.96,29080,209970
12/07/2011,23.01,23.03,21.77,21.83,60249,217652
12/08/2011,21.93,23,21.93,22.91,55063,211656
12/09/2011,22.73,22.91,21.94,22.18,42720,211457
12/12/2011,22.24,22.67,21.95,22.07,27518,210816
12/13/2011,22.03,22.38,21.98,22.22,27433,212209
12/14/2011,22.19,22.31,21.46,21.58,47924,216959
12/15/2011,21.76,22.02,21.4,21.53,29439,217368
12/16/2011,21.88,21.92,21.54,21.86,22471,217715
12/19/2011,21.86,21.96,21.56,21.87,21923,214500
12/20/2011,21.89,22.48,21.89,22.27,32521,215569
12/21/2011,22.27,22.4,21.88,22.1,26528,214561
12/22/2011,22.19,22.28,21.98,22.22,15078,214880
12/23/2011,22.28,22.64,22.28,22.37,17770,214880
12/27/2011,22.48,22.63,22.37,22.39,9817,217196
12/28/2011,22.39,22.78,21.59,21.91,35763,220075
12/29/2011,21.91,22.38,21.63,22.29,18022,219630
12/30/2011,22.18,22.18,21.78,22.08,18364,219630
01/03/2012,22.18,23.33,22.17,23.29,60845,223726
01/04/2012,23.24,23.43,22.94,23.2,38656,219310
01/05/2012,23.27,23.3,21.68,21.91,70309,218137
01/06/2012,21.98,22.33,21.83,22.07,30487,217519
01/09/2012,22.23,22.26,21.6,22.12,47246,220595
01/10/2012,22.17,22.26,21.78,22.1,42692,221028
01/11/2012,22.19,22.53,21.81,22.47,45001,221200
01/12/2012,22.57,22.63,21.95,22.05,47237,224414
01/13/2012,22.08,22.74,21.88,22.62,59615,224414
01/17/2012,22.75,23,22.3,22.64,52373,223325
01/18/2012,22.78,22.95,22.63,22.78,28978,221409
01/19/2012,22.79,23.66,22.79,23.39,57603,218145
01/20/2012,23.59,23.76,23.13,23.67,53923,212287
01/23/2012,23.7,23.85,23.51,23.74,36653,215997
01/24/2012,23.65,23.99,23.52,23.67,43866,211658
01/25/2012,23.61,23.76,23.17,23.29,44785,206849
01/26/2012,23.36,23.75,23.29,23.51,36033,206198
01/27/2012,23.48,23.61,22.93,22.99,1188,202768
01/30/2012,22.78,22.78,22.63,22.63,1372,201948
01/31/2012,22.78,22.99,22.39,22.42,44610,198325
02/01/2012,22.56,22.56,22.21,22.37,44405,200668
02/02/2012,22.44,22.58,22.19,22.26,45416,199796
02/03/2012,22.35,22.94,22.3,22.72,43357,200455
02/06/2012,22.72,23.37,22.72,23.28,48276,195383
02/07/2012,23.28,23.44,22.85,23.18,60928,184947
02/08/2012,23.25,23.55,23.03,23.26,55358,170102
02/09/2012,23.28,23.67,23.16,23.31,55905,156361
02/10/2012,23.33,23.51,22.95,23.45,50199,149725
02/13/2012,23.52,23.62,23.23,23.42,46279,137563
02/14/2012,23.26,23.33,22.85,23.03,41415,124345
02/15/2012,23,23.34,22.88,23.27,62557,104794
02/16/2012,23.18,23.59,23.03,23.37,45013,91206
02/17/2012,23.33,23.47,23.27,23.4,26385,91206
02/21/2012,23.48,24.18,23.43,24.13,36980,75557
02/22/2012,24.21,24.59,24.03,24.54,34586,75557
02/23/2012,24.63,24.75,24.26,24.69,59046,231113
02/24/2012,24.67,25.1,24.55,25.05,53811,238144
02/27/2012,25.05,25.64,25.05,25.38,67148,246610
02/28/2012,25.36,25.5,25.06,25.16,53947,252738
02/29/2012,25,25.25,24.45,24.84,63151,252610
03/01/2012,24.83,24.83,24.28,24.68,48409,252349
03/02/2012,24.68,24.99,24.46,24.79,38665,251416
03/05/2012,24.78,24.93,24.43,24.51,28948,250824
03/06/2012,24.45,24.48,23.84,23.88,57037,244098
03/07/2012,24.08,24.14,23.65,23.75,56161,244452
03/08/2012,23.75,24.05,23.64,23.79,41203,243949
03/09/2012,23.86,24.02,23.38,23.49,43144,237717
03/12/2012,23.49,23.73,23.09,23.6,47355,232640
03/13/2012,23.68,24.02,23.37,23.96,34676,231926
03/14/2012,23.93,24.31,23.68,24.27,41604,231594
03/15/2012,24.27,25.41,24.17,25.33,77297,243878
03/16/2012,25.28,25.51,24.87,25.24,50499,241516
03/19/2012,25.24,25.54,25.04,25.49,40390,244861
03/20/2012,25.51,26.03,25.21,25.44,54842,244250
03/21/2012,25.39,25.82,25.13,25.16,44880,248155
03/22/2012,25.16,25.93,25.11,25.74,47959,251487
03/23/2012,25.62,25.96,25.33,25.46,35872,247559
03/26/2012,25.24,25.49,24.53,24.61,59198,239870
03/27/2012,24.6,24.79,24.09,24.13,56949,230817
03/28/2012,24.23,24.39,23.94,24.09,40695,225692
03/29/2012,24.18,24.48,24.01,24.43,34993,219328
03/30/2012,24.73,24.73,24.25,24.54,45907,212659
04/02/2012,24.51,24.61,24.31,24.41,38887,207230
04/03/2012,24.41,24.44,24.02,24.08,45182,192837
04/04/2012,24.08,24.55,23.98,24.25,53181,191107
04/05/2012,24.25,24.56,24.18,24.41,46182,191107
04/09/2012,24.41,24.69,24.2,24.26,38149,175841
04/10/2012,24.34,24.41,23.63,23.7,84010,148996
04/11/2012,23.7,23.89,23.63,23.78,43838,133892
04/12/2012,23.87,24.16,23.73,24.05,52631,121905
04/13/2012,24.12,24.12,23.1,23.2,64884,104155
04/16/2012,23.2,23.26,22.68,22.73,56945,93235
04/17/2012,22.85,23.09,22.63,22.85,45342,80544
04/18/2012,22.92,23.27,22.11,22.17,42022,67835
04/19/2012,22.38,22.54,21.79,21.88,30047,61995
04/20/2012,21.98,22.17,21.66,21.76,23038,57498
04/23/2012,21.93,22.09,21.61,21.74,17783,57498
04/24/2012,21.85,22.02,21.72,21.81,43686,307869
04/25/2012,21.93,22.27,21.87,22,57706,312482
04/26/2012,22.1,22.16,21.41,21.45,77907,318988
04/27/2012,21.45,21.57,21.09,21.41,63882,324009
04/30/2012,21.49,21.65,21.16,21.32,46496,325754
05/01/2012,21.24,21.34,20.97,21.15,43093,326365
05/02/2012,21.22,21.3,20.7,20.75,56814,326458
05/03/2012,20.75,20.98,20.71,20.85,44404,326523
05/04/2012,20.97,21.2,20.82,21.01,37471,321631
05/07/2012,21.01,21.37,20.9,21.25,29654,322304
05/08/2012,21.25,21.27,20.51,20.57,61955,325263
05/09/2012,20.57,20.74,20.33,20.58,54608,329831
05/10/2012,20.69,20.9,20.5,20.65,41098,326272
05/11/2012,20.55,20.78,20.39,20.42,36726,326205
05/14/2012,20.38,20.49,20.27,20.47,26916,326531
05/15/2012,20.51,20.89,20.5,20.6,37304,326652
05/16/2012,20.57,21.07,20.39,20.93,40768,322662
05/17/2012,21.05,21.13,20.81,21.06,35072,321186
05/18/2012,21.08,21.1,20.6,20.67,39113,324397
05/21/2012,20.67,20.86,20.5,20.58,30255,322316
05/22/2012,20.5,20.59,19.96,20,65733,321427
05/23/2012,20,20.04,19.56,19.71,65204,322926
05/24/2012,19.71,19.96,19.64,19.78,38777,321129
05/25/2012,19.71,20.05,19.71,19.82,33821,321129
05/29/2012,19.82,20.02,19.6,19.73,49344,314268
05/30/2012,19.81,19.97,19.65,19.68,44189,310161
05/31/2012,19.7,19.88,19.58,19.62,42521,306021
06/01/2012,19.7,19.7,19.15,19.29,62550,306955
06/04/2012,19.26,19.33,19.06,19.1,52467,295160
06/05/2012,19.14,19.39,19.1,19.26,59849,287775
06/06/2012,19.32,20.28,19.32,20.1,100701,270506
06/07/2012,20.1,20.63,19.87,19.96,109580,250444
06/08/2012,19.9,20.24,19.8,20.18,73307,232885
06/11/2012,20.24,20.71,20.2,20.67,78801,215713
06/12/2012,20.5,20.82,20.34,20.56,64940,199298
06/13/2012,20.41,20.46,20.01,20.12,71111,189907
06/14/2012,20.2,20.43,20.01,20.17,53228,182628
06/15/2012,20.2,21.07,20.18,21.04,76113,153758
06/18/2012,20.9,21.23,20.9,21.06,52712,124475
06/19/2012,21.05,21.8,20.83,21.77,55887,109367
06/20/2012,21.75,22,21.38,21.94,50511,96696
06/21/2012,21.77,22.01,21.2,21.59,35815,83400
06/22/2012,21.36,21.67,20.41,20.44,24858,83400
06/25/2012,20.49,20.71,20.4,20.62,40657,314328
06/26/2012,20.59,21.05,20.59,20.92,56651,314870
06/27/2012,20.95,21.74,20.79,21.64,75378,326297
06/28/2012,21.54,22.08,20.9,21.22,80219,331155
06/29/2012,21.25,21.81,21.25,21.7,50698,329436
07/02/2012,21.77,22.28,21.72,22.09,54783,327915
07/03/2012,22.14,22.74,22.12,22.67,53266,327915
07/05/2012,22.78,23.38,22.49,22.61,77465,326654
07/06/2012,22.5,23.07,22.38,22.94,52219,321978
07/09/2012,23.01,23.56,22.94,23.39,55070,320706
07/10/2012,23.39,23.74,23.14,23.18,60512,317550
07/11/2012,23.18,23.67,23.09,23.57,51200,321086
07/12/2012,23.57,23.73,22.85,23.15,54713,317502
07/13/2012,23.15,23.51,23.05,23.42,38793,317020
07/16/2012,23.42,23.61,23.01,23.46,47880,312597
07/17/2012,23.49,23.54,23.15,23.48,37428,312286
07/18/2012,23.52,23.67,22.89,23.64,60034,312530
07/19/2012,23.67,23.97,23.34,23.94,66553,318445
07/20/2012,23.94,24.68,23.77,24.61,89857,321961
07/23/2012,24.61,24.69,24.17,24.58,46407,320559
07/24/2012,24.57,24.61,23.88,24.18,66463,318890
07/25/2012,24.18,24.32,23.88,24.26,47499,320757
07/26/2012,24.09,24.09,22.94,23.19,74628,311724
07/27/2012,23.19,23.38,22.89,23.21,36847,313927
07/30/2012,23.21,23.66,23.14,23.49,35539,321316
07/31/2012,23.5,23.69,23.04,23.33,45954,320910
08/01/2012,23.28,23.5,22.76,23.25,43403,320843
08/02/2012,23.24,23.25,22.64,22.73,41715,316856
08/03/2012,22.69,22.83,22.47,22.69,37899,314005
08/06/2012,22.69,22.79,22.36,22.52,30198,310284
08/07/2012,22.49,22.73,22.04,22.11,49483,304302
08/08/2012,22.09,22.25,21.74,21.78,42170,303357
08/09/2012,21.82,21.98,21.47,21.49,48446,304401
08/10/2012,21.67,21.88,21.34,21.43,44136,305219
08/13/2012,21.58,21.59,21.05,21.08,45827,303268
08/14/2012,21.29,21.46,20.93,21.01,45941,301721
08/15/2012,21.14,21.33,20.86,20.98,40742,300669
08/16/2012,21.06,21.14,20.83,20.84,36169,299273
08/17/2012,20.85,21.29,20.8,20.87,41076,301657
08/20/2012,20.94,21.39,20.9,21.19,44652,306897
08/21/2012,21.19,21.19,20.44,20.47,59767,305640
08/22/2012,20.49,20.87,20.49,20.63,43423,303630
08/23/2012,20.49,20.96,20.25,20.28,60299,306601
08/24/2012,20.31,20.43,20.17,20.27,32207,308198
08/27/2012,20.39,20.66,20.21,20.25,35917,303530
08/28/2012,20.32,20.87,20.14,20.82,48722,303209
08/29/2012,20.87,21.08,20.36,20.45,62365,295469
08/30/2012,20.44,20.79,20.36,20.44,43559,291317
08/31/2012,20.55,20.68,20.31,20.47,46747,291317
09/04/2012,20.52,20.62,20,20.03,61204,274237
09/05/2012,20.1,20.27,19.67,19.7,64877,265823
09/06/2012,19.87,19.96,19.5,19.56,61153,261601
09/07/2012,19.69,20.29,19.65,20.07,77512,256905
09/10/2012,19.99,20.43,19.99,20.12,69119,235165
09/11/2012,20.13,20.34,19.99,20.13,65055,216045
09/12/2012,20.17,20.61,20.13,20.41,66573,195720
09/13/2012,20.43,20.64,20.32,20.4,57112,179605
09/14/2012,20.49,20.94,20.42,20.6,81995,156933
09/17/2012,20.57,20.79,20.54,20.72,55889,127440
09/18/2012,20.67,20.71,19.99,20.13,72737,103742
09/19/2012,20.07,20.2,19.62,19.65,44784,93530
09/20/2012,19.82,19.99,19.66,19.9,34227,84493
09/21/2012,19.92,20.39,19.82,20.07,34349,348587
09/24/2012,20.08,20.38,19.89,20.27,70017,352391
09/25/2012,20.25,20.75,20.19,20.72,65143,362112
09/26/2012,20.72,20.87,20.08,20.38,57908,361206
09/27/2012,20.29,20.57,20.1,20.39,53533,363722
09/28/2012,20.39,20.5,20.15,20.42,39016,368540
10/01/2012,20.42,21.15,20.36,21.13,62041,372959
10/02/2012,21.09,21.72,21.08,21.59,71942,378051
10/03/2012,21.5,21.69,21.21,21.58,56651,374130
10/04/2012,21.57,21.77,21.12,21.6,54554,373124
10/05/2012,21.62,21.66,21.02,21.54,47493,374883
10/08/2012,21.54,21.55,21.21,21.42,38897,371257
10/09/2012,21.42,21.74,21.38,21.47,53949,367641
10/10/2012,21.47,21.49,20.86,21.26,40868,365280
10/11/2012,21.17,21.18,20.21,20.45,74766,371797
10/12/2012,20.5,20.59,19.85,20.05,47589,371611
10/15/2012,20.11,20.14,19.81,19.85,32104,372242
10/16/2012,19.88,20.23,19.87,20.17,32414,374273
10/17/2012,20.16,20.29,20.01,20.11,23306,373986
10/18/2012,20.11,20.18,19.67,19.79,37295,374835
10/19/2012,19.92,20.47,19.71,20.23,43273,375938
10/22/2012,20.33,20.5,19.93,20.06,30478,374048
10/23/2012,20.04,20.04,19.55,19.65,49493,371875
10/24/2012,19.72,19.85,19.45,19.68,45339,374003
10/25/2012,19.73,19.95,19.48,19.53,29722,376108
10/26/2012,19.41,19.49,19.28,19.35,120,376983
10/29/2012,19.45,19.49,19.27,19.41,22670,377846
10/30/2012,19.46,19.68,19.42,19.56,18581,376880
10/31/2012,19.6,19.66,19.18,19.46,46279,369766
11/01/2012,19.46,19.55,19.27,19.38,28422,371239
11/02/2012,19.43,19.51,19.34,19.45,24737,367283
11/05/2012,19.49,19.51,19.27,19.33,35481,365126
11/06/2012,19.37,19.77,19.26,19.59,54163,362824
11/07/2012,19.59,19.64,18.92,18.95,74238,363886
11/08/2012,19.02,19.08,18.69,18.84,63964,362273
11/09/2012,18.94,19.28,18.66,19.06,59979,358841
11/12/2012,19.15,19.47,19.03,19.36,41381,358100
11/13/2012,19.4,19.64,19.24,19.35,39972,353125
11/14/2012,19.35,19.61,19.19,19.24,29826,350706
11/15/2012,19.21,19.26,18.96,19.04,38987,352058
11/16/2012,19.02,19.2,18.91,19.15,25826,349339
11/19/2012,19.25,20,19.25,19.94,70820,350620
11/20/2012,19.94,20.03,19.73,19.9,37901,349969
11/21/2012,19.83,19.86,19.55,19.64,35783,349969
11/23/2012,19.71,19.89,19.11,19.14,37396,352595
11/26/2012,19.19,19.34,19.04,19.15,29072,353557
11/27/2012,19.22,19.47,19.1,19.23,36692,355919
11/28/2012,19.29,19.36,19.07,19.16,30784,352807
11/29/2012,19.16,19.4,19.14,19.34,27442,353073
11/30/2012,19.36,19.42,19.18,19.34,27669,355582
12/03/2012,19.45,19.94,19.39,19.75,57331,362654
12/04/2012,19.73,19.9,19.36,19.44,41474,358501
12/05/2012,19.42,19.67,19.28,19.57,35512,358217
12/06/2012,19.58,19.6,19.26,19.36,37928,347778
12/07/2012,19.35,19.4,19.05,19.21,66054,345786
12/10/2012,19.21,19.24,18.72,18.76,59945,343939
12/11/2012,18.78,18.94,18.7,18.88,35135,343832
12/12/2012,18.89,18.91,18.5,18.54,50686,342128
12/13/2012,18.55,18.63,18.31,18.54,37331,341494
12/14/2012,18.63,19.06,18.6,19.01,48891,335113
12/17/2012,19.15,19.45,19.14,19.41,44576,337143
12/18/2012,19.38,19.43,19.06,19.39,38106,336785
12/19/2012,19.37,19.46,19.15,19.23,25821,335952
12/20/2012,19.28,19.29,18.81,19.25,39742,335647
12/21/2012,19.23,19.35,19.08,19.25,24510,336413
12/24/2012,19.09,19.29,18.99,19.02,10766,336413
12/26/2012,19.05,19.22,19.03,19.05,9133,335281
12/27/2012,19.1,19.55,19.02,19.45,37007,335773
12/28/2012,19.5,19.58,19.39,19.42,17003,335914
12/31/2012,19.39,19.58,19.29,19.51,15595,335914
01/02/2013,19.65,19.75,19.58,19.69,31970,340797
01/03/2013,19.7,19.71,18.89,19.1,68039,339557
01/04/2013,19.06,19.1,18.77,18.85,40446,339557
